SECURITY DETAIL · RAW DATA

联测科技688113.SH

ASSECNYSTOCK

最近收盘价31.852026-07-17

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）1,268,589

成交额（元）41,987,013

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 6 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-11	2026-06-18	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-30	2025-10-16	cash_dividend	0.248	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.181	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-27	2024-12-03	cash_dividend	0.215	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-04	cash_dividend	0.354	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-14	2023-07-21	cash_dividend	0.192	—	—	—	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	34.18	34.34	31.80	31.85	31.85	qfq	1,268,589	41,987,013	-6.41%
2026-07-16	34.45	35.48	33.64	34.03	34.03	qfq	1,238,297	42,755,322	-2.66%
2026-07-15	34.86	35.37	34.04	34.96	34.96	qfq	915,449	31,848,214	1.57%
2026-07-14	34.05	34.58	33.04	34.42	34.42	qfq	976,130	33,012,691	1.71%
2026-07-13	35.60	35.73	33.71	33.84	33.84	qfq	1,015,786	34,954,398	-6.26%
2026-07-10	35.08	37.20	35.08	36.10	36.10	qfq	1,290,351	46,752,236	2.56%
2026-07-09	35.29	35.40	33.92	35.20	35.20	qfq	951,348	33,100,116	0.31%
2026-07-08	35.99	36.05	34.57	35.09	35.09	qfq	1,065,446	37,481,484	-2.01%
2026-07-07	36.88	37.73	35.77	35.81	35.81	qfq	1,123,465	41,053,059	-2.77%
2026-07-06	38.44	38.81	36.66	36.83	36.83	qfq	1,327,296	49,628,209	-4.21%
2026-07-03	36.86	39.10	36.63	38.45	38.45	qfq	2,061,579	79,021,804	4.54%
2026-07-02	35.52	38.95	35.41	36.78	36.78	qfq	1,678,026	62,738,610	3.46%
2026-07-01	35.25	35.97	34.66	35.55	35.55	qfq	1,016,392	36,102,221	1.28%
2026-06-30	34.42	35.35	33.57	35.10	35.10	qfq	1,115,722	38,736,910	2.54%
2026-06-29	35.03	35.38	33.64	34.23	34.23	qfq	1,130,396	38,729,431	-2.48%
2026-06-26	36.12	36.12	35.02	35.10	35.10	qfq	927,251	32,827,937	-2.39%
2026-06-25	37.55	37.57	35.89	35.96	35.96	qfq	1,244,021	45,424,120	-4.23%
2026-06-24	38.24	38.79	36.80	37.55	37.55	qfq	1,051,909	39,550,763	-1.93%
2026-06-23	37.74	38.91	37.36	38.29	38.29	qfq	1,061,517	40,767,995	1.46%
2026-06-22	38.61	38.86	36.20	37.74	37.74	qfq	1,517,745	56,368,353	-2.28%
2026-06-18	38.41	38.95	37.50	38.62	38.62	qfq	1,168,082	44,751,192	-0.72%
2026-06-17	39.50	39.50	38.69	38.90	38.72	qfq	978,663	38,111,182	-1.69%
2026-06-16	38.47	40.01	38.12	39.57	39.39	qfq	1,253,176	48,978,079	2.67%
2026-06-15	37.62	38.91	37.62	38.54	38.36	qfq	1,075,244	41,448,498	2.07%
2026-06-12	38.31	38.39	37.36	37.76	37.59	qfq	901,560	34,085,945	0.96%
2026-06-11	37.03	37.96	36.55	37.40	37.23	qfq	742,162	27,523,685	-1.32%
2026-06-10	38.85	39.01	37.00	37.90	37.73	qfq	1,116,310	42,101,709	-3.64%
2026-06-09	38.88	39.74	38.42	39.33	39.15	qfq	891,801	34,827,115	1.37%
2026-06-08	38.55	40.00	38.28	38.80	38.62	qfq	1,112,279	43,586,917	-3.53%
2026-06-05	38.80	41.29	38.18	40.22	40.03	qfq	1,203,029	47,929,925	3.61%
2026-06-04	38.92	39.20	38.35	38.82	38.64	qfq	894,343	34,717,704	-0.69%
2026-06-03	39.19	39.79	38.61	39.09	38.91	qfq	1,240,632	48,756,913	-0.26%
2026-06-02	39.89	39.91	38.62	39.19	39.01	qfq	1,206,756	47,566,455	-1.04%
2026-06-01	40.38	40.38	39.21	39.60	39.42	qfq	1,479,327	58,850,722	1.07%
2026-05-29	42.00	42.19	38.88	39.18	39.00	qfq	2,152,442	86,458,788	-6.78%
2026-05-28	41.40	42.41	40.86	42.03	41.84	qfq	1,488,094	61,973,117	-0.50%
2026-05-27	43.85	43.85	42.01	42.24	42.05	qfq	1,514,656	64,624,209	-2.40%
2026-05-26	44.78	44.81	42.60	43.28	43.08	qfq	1,973,665	85,483,088	-3.82%
2026-05-25	46.60	46.82	44.49	45.00	44.79	qfq	1,871,977	84,377,085	-3.20%
2026-05-22	44.70	46.80	44.44	46.49	46.28	qfq	2,011,822	92,002,476	4.35%
2026-05-21	45.41	47.47	44.26	44.55	44.35	qfq	2,121,574	97,577,088	-2.86%
2026-05-20	45.53	46.90	45.02	45.86	45.65	qfq	1,416,761	64,733,186	0.13%
2026-05-19	45.49	46.15	44.80	45.80	45.59	qfq	1,094,678	49,693,004	0.48%
2026-05-18	45.07	45.81	44.63	45.58	45.37	qfq	1,175,797	53,264,531	0.64%
2026-05-15	43.91	46.50	43.76	45.29	45.08	qfq	1,885,293	85,383,869	2.68%
2026-05-14	44.99	44.99	43.56	44.11	43.91	qfq	1,075,331	47,653,068	-0.20%
2026-05-13	43.36	44.65	43.36	44.20	44.00	qfq	998,454	44,190,880	0.36%
2026-05-12	45.13	45.32	43.00	44.04	43.84	qfq	1,446,782	63,790,593	-2.82%
2026-05-11	44.50	45.95	44.31	45.32	45.11	qfq	1,595,024	72,181,654	1.48%
2026-05-08	44.67	44.79	44.00	44.66	44.45	qfq	1,375,213	61,018,813	-0.82%
2026-05-07	44.08	46.08	43.68	45.03	44.82	qfq	1,810,651	81,406,750	2.16%
2026-05-06	43.21	44.18	43.13	44.08	43.88	qfq	2,250,872	98,286,222	2.44%
2026-04-30	42.78	43.30	42.25	43.03	42.83	qfq	1,488,655	64,068,051	1.06%
2026-04-29	41.60	43.30	41.04	42.58	42.38	qfq	2,117,231	89,386,160	1.87%
2026-04-28	40.65	43.56	40.65	41.80	41.61	qfq	3,430,452	144,665,629	5.74%
2026-04-27	38.78	39.69	38.09	39.53	39.35	qfq	853,607	33,392,403	2.73%
2026-04-24	38.17	38.88	37.75	38.48	38.30	qfq	604,808	23,122,190	0.81%
2026-04-23	39.20	39.20	37.98	38.17	37.99	qfq	625,321	24,015,345	-2.83%
2026-04-22	38.22	39.33	38.12	39.28	39.10	qfq	925,061	35,842,458	2.29%
2026-04-21	38.60	39.46	38.16	38.40	38.22	qfq	1,116,745	43,269,546	-0.88%
2026-04-20	38.75	38.83	38.33	38.74	38.56	qfq	833,155	32,184,465	0.47%
2026-04-17	39.05	39.05	38.32	38.56	38.38	qfq	647,817	25,026,731	-1.25%
2026-04-16	38.00	39.28	37.66	39.05	38.87	qfq	837,133	32,445,361	2.90%
2026-04-15	38.36	38.62	37.63	37.95	37.78	qfq	843,085	32,154,962	-0.58%
2026-04-14	38.95	38.95	37.94	38.17	37.99	qfq	737,102	28,209,820	-0.21%
2026-04-13	38.81	38.96	38.00	38.25	38.07	qfq	703,848	27,015,193	-1.44%
2026-04-10	38.92	39.50	38.60	38.81	38.63	qfq	597,967	23,376,545	-0.03%
2026-04-09	39.20	39.32	38.68	38.82	38.64	qfq	543,024	21,182,849	-1.05%
2026-04-08	37.88	39.34	37.88	39.23	39.05	qfq	756,198	29,459,465	5.49%
2026-04-07	36.44	37.66	36.44	37.19	37.02	qfq	662,208	24,631,220	1.25%
2026-04-03	36.98	37.60	36.27	36.73	36.56	qfq	534,105	19,593,789	-1.66%
2026-04-02	38.04	38.32	36.91	37.35	37.18	qfq	858,349	32,289,119	-2.10%
2026-04-01	38.58	38.65	37.70	38.15	37.97	qfq	721,619	27,472,649	1.60%
2026-03-31	38.55	38.86	37.51	37.55	37.38	qfq	596,300	22,780,706	-1.98%
2026-03-30	36.81	38.50	36.81	38.31	38.13	qfq	780,572	29,625,311	0.90%
2026-03-27	36.50	38.10	36.05	37.97	37.80	qfq	673,372	25,255,407	3.01%
2026-03-26	37.45	37.99	36.54	36.86	36.69	qfq	642,867	23,860,512	-1.58%
2026-03-25	37.28	37.98	37.20	37.45	37.28	qfq	704,759	26,537,625	1.44%
2026-03-24	36.25	37.07	35.60	36.92	36.75	qfq	1,319,087	47,858,883	5.16%
2026-03-23	37.86	38.51	34.80	35.11	34.95	qfq	2,100,923	76,448,463	-9.93%
2026-03-20	40.02	40.28	38.81	38.98	38.80	qfq	847,716	33,470,091	-2.21%
2026-03-19	41.01	41.01	39.66	39.86	39.68	qfq	692,704	27,854,789	-3.35%
2026-03-18	40.40	41.34	40.31	41.24	41.05	qfq	523,168	21,361,601	2.08%
2026-03-17	41.65	41.74	40.04	40.40	40.21	qfq	595,971	24,397,699	-2.30%
2026-03-16	40.58	41.97	40.58	41.35	41.16	qfq	574,374	23,761,788	-0.84%
2026-03-13	41.91	42.42	41.47	41.70	41.51	qfq	678,246	28,422,848	-0.33%
2026-03-12	42.33	42.68	41.68	41.84	41.65	qfq	642,229	27,051,131	-0.66%
2026-03-11	43.02	43.45	42.05	42.12	41.93	qfq	841,022	35,717,469	-1.91%
2026-03-10	41.75	43.20	41.70	42.94	42.74	qfq	914,070	39,150,868	4.22%
2026-03-09	41.25	41.74	40.00	41.20	41.01	qfq	1,246,323	51,066,934	-1.08%
2026-03-06	40.59	42.21	40.50	41.65	41.46	qfq	920,039	38,072,207	1.76%
2026-03-05	41.07	42.50	40.60	40.93	40.74	qfq	829,022	34,148,710	0.89%
2026-03-04	40.71	41.28	40.08	40.57	40.38	qfq	1,149,489	46,804,522	-0.71%
2026-03-03	43.40	43.80	40.80	40.86	40.67	qfq	2,251,707	94,738,371	-5.85%
2026-03-02	45.36	46.08	43.02	43.40	43.20	qfq	3,224,588	142,083,464	-7.64%
2026-02-27	47.00	47.18	46.21	46.99	46.77	qfq	969,559	45,297,315	-0.53%
2026-02-26	46.36	47.38	45.43	47.24	47.02	qfq	1,283,425	59,780,482	1.99%
2026-02-25	45.45	46.68	44.81	46.32	46.11	qfq	1,466,698	67,438,586	2.00%
2026-02-24	44.59	45.66	44.59	45.41	45.20	qfq	954,413	43,291,864	1.98%
2026-02-13	44.70	45.28	44.35	44.53	44.33	qfq	883,623	39,632,345	0.07%
2026-02-12	45.33	45.33	44.16	44.50	44.30	qfq	829,477	37,075,261	-0.38%
2026-02-11	44.53	45.58	44.31	44.67	44.46	qfq	949,807	42,684,988	-0.09%
2026-02-10	44.82	45.49	44.11	44.71	44.50	qfq	932,529	41,785,439	-0.27%
2026-02-09	44.80	44.99	44.03	44.83	44.62	qfq	1,256,005	55,943,194	1.40%
2026-02-06	44.03	44.97	43.69	44.21	44.01	qfq	1,037,642	46,128,573	-0.56%
2026-02-05	44.40	44.92	43.80	44.46	44.26	qfq	881,958	39,239,609	0.45%
2026-02-04	43.88	44.97	43.80	44.26	44.06	qfq	1,310,627	58,236,637	0.87%
2026-02-03	43.86	44.23	43.11	43.88	43.68	qfq	1,356,711	59,437,537	1.79%
2026-02-02	45.24	45.24	43.05	43.11	42.91	qfq	1,191,793	52,607,130	-3.99%
2026-01-30	44.38	45.30	43.41	44.90	44.69	qfq	1,559,556	69,162,303	0.22%
2026-01-29	44.67	46.60	43.64	44.80	44.59	qfq	2,898,979	131,911,256	-0.27%
2026-01-28	45.15	45.74	44.30	44.92	44.71	qfq	1,205,659	53,938,085	-0.60%
2026-01-27	45.30	45.57	43.26	45.19	44.98	qfq	1,863,749	82,935,874	-0.37%
2026-01-26	46.00	46.75	44.73	45.36	45.15	qfq	2,679,537	121,131,162	-1.43%
2026-01-23	46.60	46.60	45.04	46.02	45.81	qfq	2,293,129	105,191,447	-0.65%
2026-01-22	47.36	47.50	45.77	46.32	46.11	qfq	1,735,952	80,467,677	-1.61%
2026-01-21	46.48	47.89	46.40	47.08	46.86	qfq	3,210,618	151,248,200	1.47%
2026-01-20	46.01	49.80	45.80	46.40	46.19	qfq	4,860,727	231,087,146	-1.02%
2026-01-19	42.39	49.48	42.23	46.88	46.66	qfq	5,465,823	253,251,996	9.76%
2026-01-16	42.45	43.22	41.86	42.71	42.51	qfq	1,413,296	60,147,647	1.02%
2026-01-15	41.69	42.29	41.42	42.28	42.09	qfq	857,466	35,934,334	0.43%
2026-01-14	40.80	42.24	40.66	42.10	41.91	qfq	1,601,134	66,285,788	2.93%
2026-01-13	41.33	41.33	40.60	40.90	40.71	qfq	1,130,929	46,349,920	-0.58%
2026-01-12	40.58	41.24	40.24	41.14	40.95	qfq	1,348,457	55,101,680	1.66%
2026-01-09	40.57	40.68	39.97	40.47	40.28	qfq	947,559	38,218,288	-0.15%
2026-01-08	40.01	40.58	39.82	40.53	40.34	qfq	778,020	31,369,615	0.87%
2026-01-07	39.81	40.41	39.63	40.18	40.00	qfq	818,970	32,756,666	0.65%
2026-01-06	40.20	40.39	39.63	39.92	39.74	qfq	751,434	30,047,755	-0.20%
2026-01-05	39.53	40.45	39.33	40.00	39.82	qfq	1,174,258	46,890,452	1.19%
2025-12-31	38.95	39.74	38.73	39.53	39.35	qfq	739,327	29,027,240	1.10%
2025-12-30	39.39	39.50	38.87	39.10	38.92	qfq	581,102	22,760,772	-0.56%
2025-12-29	39.50	39.57	38.46	39.32	39.14	qfq	576,081	22,487,679	0.36%
2025-12-26	39.53	39.61	39.00	39.18	39.00	qfq	591,317	23,208,028	-0.89%
2025-12-25	39.27	39.99	38.57	39.53	39.35	qfq	779,676	30,496,020	1.54%
2025-12-24	38.59	38.95	38.11	38.93	38.75	qfq	447,769	17,319,480	0.99%
2025-12-23	38.55	38.88	38.14	38.55	38.37	qfq	630,048	24,242,396	-0.41%
2025-12-22	39.00	39.08	38.61	38.71	38.53	qfq	639,874	24,849,214	0.52%
2025-12-19	38.30	38.70	38.15	38.51	38.33	qfq	518,203	19,934,333	1.24%
2025-12-18	37.30	38.36	37.30	38.04	37.86	qfq	450,001	17,147,411	1.17%
2025-12-17	37.01	37.68	36.61	37.60	37.43	qfq	533,008	19,782,130	1.08%
2025-12-16	37.84	37.90	37.20	37.20	37.03	qfq	539,125	20,155,918	-1.69%
2025-12-15	37.65	38.45	37.04	37.84	37.67	qfq	602,624	22,819,835	-0.03%
2025-12-12	37.60	38.25	37.41	37.85	37.68	qfq	520,576	19,755,053	0.45%
2025-12-11	37.90	38.22	37.66	37.68	37.51	qfq	442,659	16,771,016	-0.58%
2025-12-10	38.42	38.79	37.74	37.90	37.73	qfq	446,923	17,019,054	-1.22%
2025-12-09	38.85	38.99	38.37	38.37	38.19	qfq	461,821	17,883,091	-1.34%
2025-12-08	38.36	38.97	38.36	38.89	38.71	qfq	575,663	22,334,828	1.54%
2025-12-05	37.89	38.43	37.37	38.30	38.12	qfq	532,627	20,193,901	1.30%
2025-12-04	38.06	38.35	37.60	37.81	37.64	qfq	522,510	19,811,816	-0.92%
2025-12-03	38.19	38.87	37.88	38.16	37.98	qfq	442,885	16,904,947	-0.57%
2025-12-02	39.29	39.29	38.13	38.38	38.20	qfq	516,664	19,919,563	-1.72%
2025-12-01	39.08	39.62	38.99	39.05	38.87	qfq	579,418	22,744,254	-0.26%
2025-11-28	38.73	39.30	38.42	39.15	38.97	qfq	604,680	23,564,251	1.03%
2025-11-27	38.21	38.92	38.21	38.75	38.57	qfq	328,975	12,731,653	0.73%
2025-11-26	39.11	39.21	38.33	38.47	38.29	qfq	426,893	16,509,067	-0.75%
2025-11-25	38.51	39.38	38.43	38.76	38.58	qfq	523,448	20,394,462	1.15%
2025-11-24	37.87	38.47	37.55	38.32	38.14	qfq	718,697	27,309,553	1.38%
2025-11-21	38.95	39.49	37.61	37.80	37.63	qfq	761,346	29,106,495	-3.08%
2025-11-20	39.30	39.65	38.70	39.00	38.82	qfq	544,523	21,336,498	-0.74%
2025-11-19	40.60	41.21	38.92	39.29	39.11	qfq	781,141	31,020,083	-3.51%
2025-11-18	40.91	40.91	40.40	40.72	40.53	qfq	420,870	17,112,467	-0.07%
2025-11-17	41.00	41.40	40.50	40.75	40.56	qfq	543,132	22,250,340	-0.15%
2025-11-14	41.41	41.50	40.61	40.81	40.62	qfq	531,699	21,878,832	-1.50%
2025-11-13	41.07	41.50	40.50	41.43	41.24	qfq	677,359	27,891,079	1.27%
2025-11-12	41.09	41.52	40.50	40.91	40.72	qfq	821,979	33,718,941	-0.63%
2025-11-11	41.04	41.63	40.83	41.17	40.98	qfq	484,904	19,964,126	-0.41%
2025-11-10	41.85	41.85	40.80	41.34	41.15	qfq	771,265	31,891,952	-0.17%
2025-11-07	41.69	42.00	41.41	41.41	41.22	qfq	642,964	26,797,183	-0.67%
2025-11-06	41.28	42.08	41.10	41.69	41.50	qfq	785,777	32,782,596	1.46%
2025-11-05	41.21	41.62	40.90	41.09	40.90	qfq	908,946	37,486,075	-0.44%
2025-11-04	40.89	42.10	40.83	41.27	41.08	qfq	1,181,214	49,162,893	0.95%
2025-11-03	41.10	41.80	40.71	40.88	40.69	qfq	942,586	38,847,360	-0.49%
2025-10-31	40.00	41.63	39.82	41.08	40.89	qfq	1,344,444	55,313,225	2.70%
2025-10-30	40.51	41.50	39.99	40.00	39.82	qfq	1,268,729	51,495,838	1.70%
2025-10-29	39.85	39.96	38.82	39.33	39.15	qfq	900,619	35,266,597	-1.30%
2025-10-28	40.18	40.38	39.62	39.85	39.67	qfq	443,390	17,713,616	-0.82%
2025-10-27	39.67	40.23	39.31	40.18	40.00	qfq	740,445	29,558,236	1.75%
2025-10-24	38.57	39.50	38.57	39.49	39.31	qfq	653,585	25,696,348	2.39%
2025-10-23	38.46	38.65	37.80	38.57	38.39	qfq	360,865	13,798,384	0.29%
2025-10-22	38.52	38.76	38.12	38.46	38.28	qfq	436,947	16,802,089	-0.13%
2025-10-21	37.65	38.53	37.51	38.51	38.33	qfq	445,382	16,991,410	2.28%
2025-10-20	37.16	37.75	36.83	37.65	37.48	qfq	603,117	22,571,965	2.31%
2025-10-17	37.39	37.90	36.80	36.80	36.63	qfq	707,850	26,379,312	-1.58%
2025-10-16	38.41	38.64	37.21	37.39	37.22	qfq	801,506	30,293,018	-3.58%
2025-10-15	38.58	39.14	38.04	38.78	38.35	qfq	622,398	24,047,929	-0.13%
2025-10-14	40.11	40.52	38.32	38.83	38.40	qfq	855,579	33,752,868	-2.14%
2025-10-13	38.53	39.94	37.30	39.68	39.24	qfq	1,098,634	42,816,152	-0.25%
2025-10-10	40.19	40.70	39.59	39.78	39.34	qfq	917,883	36,746,152	-1.00%
2025-10-09	39.89	40.83	39.89	40.18	39.74	qfq	898,093	36,149,885	-0.17%
2025-09-30	40.44	40.84	40.05	40.25	39.81	qfq	689,097	27,807,945	-0.54%
2025-09-29	39.68	40.58	39.68	40.47	40.03	qfq	740,411	29,795,210	0.87%
2025-09-26	40.63	41.19	40.02	40.12	39.68	qfq	924,716	37,434,446	-1.55%
2025-09-25	40.81	41.73	40.60	40.75	40.30	qfq	813,075	33,506,896	-0.15%
2025-09-24	39.60	41.10	39.34	40.81	40.36	qfq	1,073,965	43,499,297	2.31%
2025-09-23	40.35	40.66	38.40	39.89	39.45	qfq	1,261,764	49,414,767	-0.80%
2025-09-22	40.00	40.47	39.54	40.21	39.77	qfq	684,888	27,468,088	0.53%
2025-09-19	40.43	40.66	39.69	40.00	39.56	qfq	793,739	31,924,111	-0.70%
2025-09-18	41.09	41.80	40.01	40.28	39.84	qfq	1,554,692	63,871,882	-1.54%
2025-09-17	40.43	41.39	40.10	40.91	40.46	qfq	940,925	38,447,499	1.19%
2025-09-16	40.27	40.48	39.76	40.43	39.99	qfq	891,630	35,811,752	0.40%
2025-09-15	40.10	40.64	39.52	40.27	39.83	qfq	981,609	39,457,526	1.21%
2025-09-12	39.77	40.37	39.31	39.79	39.35	qfq	1,041,894	41,469,756	0.08%
2025-09-11	39.03	39.86	38.58	39.76	39.32	qfq	1,055,939	41,584,794	2.21%
2025-09-10	39.40	39.73	38.60	38.90	38.47	qfq	712,464	27,834,214	-0.64%
2025-09-09	40.30	40.50	38.86	39.15	38.72	qfq	1,125,261	44,440,932	-3.31%
2025-09-08	39.53	40.49	39.20	40.49	40.05	qfq	1,078,727	42,946,257	2.30%
2025-09-05	38.53	39.63	37.85	39.58	39.15	qfq	1,062,271	41,233,574	3.23%
2025-09-04	38.75	39.20	37.75	38.34	37.92	qfq	1,321,093	50,893,981	-1.06%
2025-09-03	39.54	40.28	38.41	38.75	38.33	qfq	1,238,879	48,511,009	-1.15%
2025-09-02	40.50	41.20	38.75	39.20	38.77	qfq	1,862,499	73,582,514	-4.76%
2025-09-01	40.31	41.70	40.20	41.16	40.71	qfq	2,097,722	86,241,802	1.60%
2025-08-29	43.00	43.00	40.01	40.51	40.07	qfq	3,901,415	160,592,413	-8.56%
2025-08-28	42.98	44.36	42.21	44.30	43.81	qfq	1,847,281	79,624,464	3.07%
2025-08-27	43.82	44.25	42.92	42.98	42.51	qfq	1,972,462	85,698,447	-1.69%
2025-08-26	42.90	44.26	42.49	43.72	43.24	qfq	1,339,410	58,160,227	1.67%
2025-08-25	42.45	43.09	42.10	43.00	42.53	qfq	1,394,176	59,349,307	0.94%
2025-08-22	41.55	42.71	41.17	42.60	42.13	qfq	1,148,673	48,202,194	2.45%
2025-08-21	42.09	42.65	41.08	41.58	41.12	qfq	1,063,605	44,134,559	-1.00%
2025-08-20	41.09	42.00	40.21	42.00	41.54	qfq	920,422	38,152,562	1.69%
2025-08-19	41.56	41.75	40.63	41.30	40.85	qfq	1,003,062	41,249,856	-0.91%
2025-08-18	40.90	41.98	40.60	41.68	41.22	qfq	1,449,738	60,033,208	2.91%
2025-08-15	39.93	41.00	39.81	40.50	40.06	qfq	1,408,658	57,267,184	1.91%
2025-08-14	41.26	41.42	39.74	39.74	39.30	qfq	1,437,850	58,087,120	-3.68%
2025-08-13	41.70	43.19	41.25	41.26	40.81	qfq	1,329,172	55,698,841	-0.82%
2025-08-12	41.49	41.74	40.71	41.60	41.14	qfq	966,283	39,886,999	0.29%
2025-08-11	40.99	41.72	40.61	41.48	41.03	qfq	951,325	39,189,256	2.17%
2025-08-08	40.59	41.00	39.60	40.60	40.15	qfq	1,135,142	45,744,296	0.17%
2025-08-07	40.84	41.72	40.30	40.53	40.09	qfq	1,356,817	55,453,940	-0.42%
2025-08-06	40.00	40.85	39.12	40.70	40.25	qfq	1,450,488	58,116,855	2.01%
2025-08-05	39.19	40.28	39.10	39.90	39.46	qfq	1,362,785	54,177,446	1.81%
2025-08-04	37.95	39.19	37.89	39.19	38.76	qfq	1,314,433	50,924,425	2.91%
2025-08-01	37.58	38.22	37.46	38.08	37.66	qfq	920,206	34,842,465	1.82%
2025-07-31	37.48	38.30	37.22	37.40	36.99	qfq	1,286,677	48,524,457	-0.21%
2025-07-30	39.16	39.20	37.00	37.48	37.07	qfq	1,854,424	70,428,049	-4.70%
2025-07-29	39.07	39.67	38.63	39.33	38.90	qfq	1,620,344	63,383,724	0.28%
2025-07-28	37.59	39.47	37.17	39.22	38.79	qfq	2,563,435	98,879,607	6.29%
2025-07-25	36.78	37.30	36.03	36.90	36.50	qfq	1,022,560	37,543,991	1.07%
2025-07-24	35.98	37.07	35.92	36.51	36.11	qfq	916,357	33,487,347	1.19%
2025-07-23	36.74	36.74	35.99	36.08	35.68	qfq	926,932	33,613,228	-1.77%
2025-07-22	35.66	37.37	35.59	36.73	36.33	qfq	1,714,241	62,594,447	3.17%
2025-07-21	35.43	35.70	35.10	35.60	35.21	qfq	897,910	31,844,957	0.48%
2025-07-18	35.41	35.52	35.00	35.43	35.04	qfq	629,276	22,238,720	0.06%
2025-07-17	35.28	35.42	34.89	35.41	35.02	qfq	501,088	17,628,423	1.37%
2025-07-16	34.77	35.16	34.34	34.93	34.55	qfq	616,556	21,537,403	0.81%
2025-07-15	35.50	35.50	34.20	34.65	34.27	qfq	841,885	29,235,019	-2.15%
2025-07-14	35.46	35.62	34.91	35.41	35.02	qfq	791,545	27,901,040	-0.03%
2025-07-11	34.98	35.46	34.71	35.42	35.03	qfq	674,188	23,665,800	1.26%
2025-07-10	35.35	35.35	34.50	34.98	34.60	qfq	590,299	20,582,359	-0.54%
2025-07-09	35.78	35.78	35.13	35.17	34.78	qfq	498,412	17,627,216	-1.21%
2025-07-08	35.10	35.79	34.88	35.60	35.21	qfq	515,658	18,215,313	1.69%
2025-07-07	35.42	35.50	34.70	35.01	34.63	qfq	721,587	25,292,144	-0.65%
2025-07-04	35.90	36.07	35.03	35.24	34.85	qfq	622,321	22,045,645	-2.19%
2025-07-03	36.16	36.33	35.67	36.03	35.63	qfq	602,569	21,646,796	0.14%
2025-07-02	36.06	36.60	35.79	35.98	35.59	qfq	800,918	28,878,445	-1.80%
2025-07-01	36.22	36.76	35.67	36.64	36.24	qfq	1,057,190	38,367,638	1.24%
2025-06-30	36.26	36.35	35.72	36.19	35.79	qfq	917,060	33,051,120	0.25%
2025-06-27	36.10	36.88	35.70	36.10	35.70	qfq	758,787	27,478,203	1.26%
2025-06-26	36.55	36.55	35.51	35.65	35.26	qfq	750,130	26,900,709	-2.14%
2025-06-25	35.65	36.49	35.38	36.43	36.03	qfq	972,427	34,986,556	2.50%
2025-06-24	34.10	35.80	34.07	35.54	35.15	qfq	1,103,836	38,789,529	4.22%
2025-06-23	33.11	34.39	33.11	34.10	33.73	qfq	574,755	19,431,516	2.49%
2025-06-20	33.80	34.31	33.27	33.27	32.91	qfq	663,371	22,375,389	-0.69%
2025-06-19	34.33	34.80	33.50	33.50	33.13	qfq	587,830	20,052,863	-2.42%
2025-06-18	33.59	34.33	33.59	34.33	33.95	qfq	409,373	13,928,735	1.21%
2025-06-17	33.79	33.95	33.49	33.92	33.55	qfq	455,664	15,366,569	0.95%
2025-06-16	33.70	34.12	33.17	33.60	33.23	qfq	498,095	16,824,544	0.60%
2025-06-13	33.92	34.01	32.94	33.40	33.03	qfq	416,880	13,918,756	-1.21%
2025-06-12	34.04	34.14	33.49	33.81	33.44	qfq	395,916	13,391,127	-0.32%
2025-06-11	34.00	34.42	33.75	33.92	33.55	qfq	436,409	14,878,739	-0.96%
2025-06-10	34.42	34.59	33.77	34.25	33.87	qfq	623,911	21,298,896	0.09%
2025-06-09	34.26	34.77	33.94	34.22	33.84	qfq	567,106	19,461,693	0.29%
2025-06-06	33.89	34.30	33.57	34.12	33.75	qfq	496,233	16,863,576	0.68%
2025-06-05	33.49	33.96	33.18	33.89	33.52	qfq	444,358	14,927,338	-0.15%
2025-06-04	33.41	34.34	33.41	33.94	33.39	qfq	405,521	13,814,985	-0.12%
2025-06-03	33.34	34.49	33.33	33.98	33.43	qfq	480,854	16,392,145	0.38%
2025-05-30	34.60	34.60	33.50	33.85	33.30	qfq	684,049	23,142,572	-1.80%
2025-05-29	34.12	34.74	33.90	34.47	33.91	qfq	418,011	14,408,162	1.03%
2025-05-28	34.44	34.58	33.93	34.12	33.57	qfq	431,444	14,760,817	-0.70%
2025-05-27	34.03	34.54	33.75	34.36	33.80	qfq	564,110	19,274,504	0.17%
2025-05-26	33.84	34.35	33.72	34.30	33.74	qfq	498,598	16,996,016	1.42%
2025-05-23	33.64	34.50	33.42	33.82	33.27	qfq	568,469	19,351,824	-0.21%
2025-05-22	34.74	35.17	33.80	33.89	33.34	qfq	804,561	27,584,070	-3.34%
2025-05-21	35.55	35.55	34.46	35.06	34.49	qfq	626,034	21,862,819	-1.21%
2025-05-20	35.25	35.49	34.83	35.49	34.91	qfq	721,795	25,396,668	0.97%
2025-05-19	34.92	35.47	34.25	35.15	34.58	qfq	881,541	30,732,773	-0.11%
2025-05-16	33.80	35.30	33.63	35.19	34.62	qfq	1,007,084	35,090,920	4.08%
2025-05-15	33.93	34.30	33.50	33.81	33.26	qfq	595,942	20,146,576	-0.35%
2025-05-14	33.89	34.49	33.52	33.93	33.38	qfq	813,060	27,534,559	-0.29%
2025-05-13	34.53	34.90	33.88	34.03	33.48	qfq	656,854	22,533,663	-1.36%
2025-05-12	33.90	34.91	33.90	34.50	33.94	qfq	871,614	30,073,264	1.68%
2025-05-09	34.57	34.77	33.83	33.93	33.38	qfq	878,254	30,028,238	-1.85%
2025-05-08	33.85	34.70	33.34	34.57	34.01	qfq	879,862	30,173,244	2.13%
2025-05-07	34.10	35.08	33.32	33.85	33.30	qfq	1,350,577	46,258,022	-0.65%
2025-05-06	33.06	34.39	32.31	34.07	33.52	qfq	1,730,264	57,790,843	4.38%
2025-04-30	31.66	32.87	31.62	32.64	32.11	qfq	1,512,509	49,088,007	2.48%
2025-04-29	32.00	32.56	31.13	31.85	31.33	qfq	1,694,059	54,198,437	2.05%
2025-04-28	30.18	31.74	30.18	31.21	30.70	qfq	2,229,315	69,125,426	10.28%
2025-04-25	28.64	28.64	28.16	28.30	27.84	qfq	267,840	7,607,623	-1.19%
2025-04-24	28.66	28.85	28.20	28.64	28.17	qfq	286,766	8,192,387	-0.56%
2025-04-23	28.96	29.01	28.60	28.80	28.33	qfq	272,002	7,833,929	1.05%
2025-04-22	28.64	28.75	28.22	28.50	28.04	qfq	229,801	6,557,996	0.14%
2025-04-21	27.83	28.59	27.64	28.46	28.00	qfq	315,917	8,967,468	1.57%
2025-04-18	28.10	28.30	27.53	28.02	27.56	qfq	247,423	6,901,857	-0.14%
2025-04-17	27.40	28.42	27.40	28.06	27.60	qfq	347,395	9,776,740	1.12%
2025-04-16	28.76	28.76	27.11	27.75	27.30	qfq	467,621	13,036,463	-1.98%
2025-04-15	28.30	28.92	28.10	28.31	27.85	qfq	432,067	12,249,543	-0.07%
2025-04-14	28.54	28.67	28.04	28.33	27.87	qfq	360,283	10,218,500	1.07%
2025-04-11	27.88	28.12	27.03	28.03	27.57	qfq	464,113	12,900,982	1.71%
2025-04-10	27.58	28.44	27.52	27.56	27.11	qfq	483,510	13,505,868	1.58%
2025-04-09	26.00	27.48	24.09	27.13	26.69	qfq	669,423	17,377,439	3.87%
2025-04-08	26.27	27.00	25.62	26.12	25.70	qfq	647,680	16,968,446	1.12%
2025-04-07	29.37	29.37	25.18	25.83	25.41	qfq	699,756	19,050,670	-14.27%
2025-04-03	30.49	31.00	29.81	30.13	29.64	qfq	342,703	10,370,398	-1.50%
2025-04-02	30.83	31.16	30.43	30.59	30.09	qfq	289,396	8,920,810	0.53%
2025-04-01	29.97	31.05	29.89	30.43	29.94	qfq	369,367	11,339,268	1.03%
2025-03-31	30.11	30.30	29.70	30.12	29.63	qfq	351,992	10,554,849	-0.66%
2025-03-28	31.25	31.25	30.29	30.32	29.83	qfq	263,684	8,088,984	-1.75%
2025-03-27	30.79	31.41	30.30	30.86	30.36	qfq	369,348	11,400,440	-0.74%
2025-03-26	30.97	31.47	30.41	31.09	30.59	qfq	341,391	10,655,715	1.27%
2025-03-25	30.55	31.15	30.35	30.70	30.20	qfq	310,573	9,557,098	-0.65%
2025-03-24	32.00	32.38	30.15	30.90	30.40	qfq	581,261	17,956,632	-3.44%
2025-03-21	32.75	32.81	31.80	32.00	31.48	qfq	550,919	17,713,515	-3.03%
2025-03-20	32.69	33.39	32.05	33.00	32.46	qfq	719,981	23,682,076	1.10%
2025-03-19	32.68	33.01	32.36	32.64	32.11	qfq	424,335	13,894,537	-0.67%
2025-03-18	32.72	33.12	32.52	32.86	32.33	qfq	356,172	11,695,860	0.67%
2025-03-17	33.04	33.04	32.50	32.64	32.11	qfq	307,529	10,036,936	-0.34%
2025-03-14	32.20	32.80	31.60	32.75	32.22	qfq	536,172	17,323,576	2.18%
2025-03-13	32.83	32.83	31.61	32.05	31.53	qfq	558,257	17,856,904	-2.38%
2025-03-12	33.16	33.44	32.61	32.83	32.30	qfq	738,762	24,354,206	-1.00%
2025-03-11	32.34	33.24	31.80	33.16	32.62	qfq	933,245	30,420,383	1.87%
2025-03-10	31.42	33.00	31.40	32.55	32.02	qfq	1,042,050	33,631,241	3.24%
2025-03-07	32.16	32.17	31.38	31.53	31.02	qfq	526,969	16,715,515	-1.50%
2025-03-06	31.23	32.40	31.23	32.01	31.49	qfq	982,416	31,461,299	2.66%
2025-03-05	31.63	31.69	30.67	31.18	30.67	qfq	691,878	21,486,624	-1.42%
2025-03-04	30.68	31.73	30.64	31.63	31.12	qfq	644,682	20,212,683	1.77%
2025-03-03	30.89	31.75	30.40	31.08	30.58	qfq	855,864	26,607,788	1.24%
2025-02-28	31.98	34.44	30.30	30.70	30.20	qfq	1,456,244	46,196,104	-2.42%
2025-02-27	31.69	32.09	30.78	31.46	30.95	qfq	707,157	22,206,022	-0.29%
2025-02-26	31.20	31.92	31.20	31.55	31.04	qfq	576,272	18,176,636	1.61%
2025-02-25	30.89	31.20	30.60	31.05	30.55	qfq	433,900	13,460,120	0.00%
2025-02-24	31.02	31.44	30.51	31.05	30.55	qfq	610,330	18,895,128	0.10%
2025-02-21	30.70	31.05	30.28	31.02	30.52	qfq	852,987	26,204,001	0.65%
2025-02-20	30.05	30.86	29.88	30.82	30.32	qfq	839,108	25,494,481	2.46%
2025-02-19	29.13	30.08	29.08	30.08	29.59	qfq	535,704	15,998,361	3.76%
2025-02-18	29.89	30.19	28.66	28.99	28.52	qfq	517,050	15,226,065	-2.98%
2025-02-17	29.80	30.12	29.52	29.88	29.39	qfq	466,531	13,897,030	0.27%
2025-02-14	29.87	30.21	29.66	29.80	29.32	qfq	328,714	9,833,770	-0.37%
2025-02-13	30.72	30.95	29.71	29.91	29.42	qfq	435,494	13,100,009	-2.35%
2025-02-12	30.81	31.06	30.36	30.63	30.13	qfq	561,770	17,226,954	-0.71%
2025-02-11	30.70	31.50	30.33	30.85	30.35	qfq	679,814	21,074,091	0.46%
2025-02-10	29.42	30.86	29.40	30.71	30.21	qfq	762,237	23,200,029	3.58%
2025-02-07	29.10	30.30	29.10	29.65	29.17	qfq	723,488	21,464,367	2.00%
2025-02-06	28.30	29.26	28.28	29.07	28.60	qfq	473,605	13,716,236	1.64%
2025-02-05	28.50	28.73	27.82	28.60	28.14	qfq	373,367	10,612,723	3.59%
2025-01-27	28.88	28.88	27.53	27.61	27.16	qfq	329,379	9,231,428	-2.16%
2025-01-24	28.00	28.35	27.73	28.22	27.76	qfq	493,014	13,865,704	1.36%
2025-01-23	27.55	28.88	27.17	27.84	27.39	qfq	635,891	17,910,727	2.54%
2025-01-22	27.82	27.89	27.11	27.15	26.71	qfq	374,712	10,271,301	-2.13%
2025-01-21	28.46	28.46	27.46	27.74	27.29	qfq	398,330	11,085,676	-1.67%
2025-01-20	27.96	28.78	27.80	28.21	27.75	qfq	410,935	11,573,398	0.89%
2025-01-17	28.55	28.55	27.81	27.96	27.51	qfq	256,939	7,205,869	-0.46%
2025-01-16	27.52	28.45	27.52	28.09	27.63	qfq	351,069	9,896,044	0.57%
2025-01-15	28.79	28.79	27.77	27.93	27.48	qfq	226,647	6,364,646	-1.52%
2025-01-14	27.21	28.54	26.53	28.36	27.90	qfq	485,242	13,576,414	5.27%
2025-01-13	26.51	27.24	26.29	26.94	26.50	qfq	234,812	6,277,784	-1.03%
2025-01-10	28.35	28.48	27.20	27.22	26.78	qfq	300,111	8,353,472	-2.72%
2025-01-09	27.95	28.84	27.05	27.98	27.53	qfq	331,425	9,347,240	1.23%
2025-01-08	26.86	28.12	26.52	27.64	27.19	qfq	476,952	13,012,668	2.52%
2025-01-07	26.76	27.00	26.12	26.96	26.52	qfq	390,528	10,375,703	1.70%
2025-01-06	26.01	26.59	25.03	26.51	26.08	qfq	387,135	10,117,141	1.30%
2025-01-03	27.04	27.17	25.94	26.17	25.74	qfq	452,356	11,992,842	-3.04%
2025-01-02	28.10	28.43	26.69	26.99	26.55	qfq	612,700	16,793,810	-4.53%
2024-12-31	29.21	29.39	28.02	28.27	27.81	qfq	506,483	14,423,407	-2.79%
2024-12-30	29.65	29.70	28.32	29.08	28.61	qfq	425,484	12,402,954	-0.99%
2024-12-27	29.21	29.89	29.10	29.37	28.89	qfq	345,107	10,173,193	0.55%
2024-12-26	28.19	29.79	27.94	29.21	28.74	qfq	583,466	17,035,240	4.32%
2024-12-25	28.57	28.81	27.66	28.00	27.55	qfq	462,500	12,985,152	-2.85%
2024-12-24	28.28	28.92	28.22	28.82	28.35	qfq	288,513	8,262,262	2.02%
2024-12-23	29.82	29.82	28.04	28.25	27.79	qfq	581,894	16,770,512	-5.26%
2024-12-20	29.00	30.19	28.82	29.82	29.34	qfq	469,663	14,008,237	1.60%
2024-12-19	28.57	29.50	28.30	29.35	28.87	qfq	456,918	13,136,600	2.19%
2024-12-18	29.25	29.25	28.08	28.72	28.25	qfq	454,450	13,051,877	-0.14%
2024-12-17	30.90	31.23	28.66	28.76	28.29	qfq	1,111,547	32,742,858	-7.38%
2024-12-16	31.51	31.79	30.73	31.05	30.55	qfq	384,121	11,981,912	-2.20%
2024-12-13	32.50	32.70	31.50	31.75	31.23	qfq	449,996	14,368,227	-2.43%
2024-12-12	32.11	32.89	31.73	32.54	32.01	qfq	851,097	27,595,053	1.53%
2024-12-11	31.27	32.08	31.10	32.05	31.53	qfq	705,490	22,327,623	2.04%
2024-12-10	31.60	32.21	31.20	31.41	30.90	qfq	894,809	28,414,751	2.98%
2024-12-09	31.16	31.64	30.00	30.50	30.00	qfq	870,485	26,818,474	-1.74%
2024-12-06	31.11	31.66	30.37	31.04	30.54	qfq	743,793	23,142,999	-0.23%
2024-12-05	31.65	31.65	29.68	31.11	30.60	qfq	515,187	15,997,428	2.37%
2024-12-04	31.13	31.41	30.04	30.39	29.90	qfq	409,581	12,593,019	-2.28%
2024-12-03	31.80	31.80	30.91	31.10	30.59	qfq	356,845	11,161,913	-2.17%
2024-12-02	31.77	31.88	31.36	31.79	31.06	qfq	402,996	12,748,640	1.37%
2024-11-29	30.81	32.05	30.42	31.36	30.64	qfq	463,431	14,457,809	2.08%
2024-11-28	30.81	31.49	30.50	30.72	30.02	qfq	331,759	10,321,452	-1.60%
2024-11-27	31.70	31.70	29.78	31.22	30.51	qfq	448,233	13,630,685	0.74%
2024-11-26	31.26	31.97	30.81	30.99	30.28	qfq	384,761	12,039,448	-0.83%
2024-11-25	30.66	31.37	30.33	31.25	30.53	qfq	471,173	14,510,322	3.86%
2024-11-22	32.37	32.60	30.00	30.09	29.40	qfq	560,062	17,383,450	-7.04%
2024-11-21	32.88	33.16	32.00	32.37	31.63	qfq	256,810	8,364,903	-1.25%
2024-11-20	32.51	32.96	32.24	32.78	32.03	qfq	309,765	10,090,013	0.80%
2024-11-19	31.69	32.58	31.50	32.52	31.78	qfq	310,064	9,930,393	2.62%
2024-11-18	34.05	34.05	31.30	31.69	30.96	qfq	387,848	12,480,011	-3.12%
2024-11-15	33.70	34.20	32.30	32.71	31.96	qfq	466,923	15,578,261	-2.24%
2024-11-14	34.14	34.87	33.00	33.46	32.69	qfq	452,180	15,406,431	-2.90%
2024-11-13	35.00	35.00	33.70	34.46	33.67	qfq	571,367	19,556,786	-0.49%
2024-11-12	36.66	36.66	33.71	34.63	33.84	qfq	810,241	28,244,319	-2.29%
2024-11-11	33.19	35.78	32.80	35.44	34.63	qfq	1,197,032	41,594,465	7.95%
2024-11-08	33.08	33.58	32.40	32.83	32.08	qfq	524,980	17,346,046	0.06%
2024-11-07	32.13	32.98	31.54	32.81	32.06	qfq	329,950	10,755,342	2.12%
2024-11-06	33.00	33.00	31.90	32.13	31.39	qfq	437,037	14,139,809	-1.47%
2024-11-05	31.68	32.63	30.79	32.61	31.86	qfq	512,650	16,376,116	4.62%
2024-11-04	30.49	31.23	30.15	31.17	30.46	qfq	293,746	9,093,480	3.21%
2024-11-01	31.40	31.40	29.54	30.20	29.51	qfq	798,173	24,041,017	-3.45%
2024-10-31	31.41	31.87	31.01	31.28	30.56	qfq	552,111	17,341,286	-0.60%
2024-10-30	32.53	32.87	31.21	31.47	30.75	qfq	668,620	21,357,752	-4.67%
2024-10-29	33.86	33.86	32.87	33.01	32.25	qfq	358,874	11,893,833	-2.28%
2024-10-28	33.01	34.40	33.01	33.78	33.01	qfq	607,801	20,579,137	1.14%
2024-10-25	32.90	33.59	32.80	33.40	32.64	qfq	322,735	10,734,336	1.52%
2024-10-24	33.04	33.45	32.60	32.90	32.15	qfq	219,748	7,221,281	-1.67%
2024-10-23	33.74	33.83	33.21	33.46	32.69	qfq	421,124	14,140,049	-0.83%
2024-10-22	33.73	33.83	33.18	33.74	32.97	qfq	567,345	19,035,101	0.03%
2024-10-21	33.16	34.29	33.00	33.73	32.96	qfq	675,183	22,689,931	1.69%
2024-10-18	32.26	33.65	31.70	33.17	32.41	qfq	696,736	22,851,781	3.95%
2024-10-17	32.60	33.14	31.86	31.91	31.18	qfq	226,784	7,377,625	-0.34%
2024-10-16	32.14	32.87	32.02	32.02	31.29	qfq	297,111	9,611,985	-2.11%
2024-10-15	33.55	34.50	32.70	32.71	31.96	qfq	549,179	18,411,820	-1.77%
2024-10-14	31.01	33.45	30.46	33.30	32.54	qfq	584,075	18,772,325	7.42%
2024-10-11	32.95	33.61	30.85	31.00	30.29	qfq	697,376	22,126,521	-5.86%
2024-10-10	31.69	34.29	31.15	32.93	32.18	qfq	1,270,511	41,882,410	5.38%
2024-10-09	34.21	35.47	31.09	31.25	30.53	qfq	1,386,981	46,435,987	-13.19%
2024-10-08	38.89	38.89	34.00	36.00	35.18	qfq	2,162,424	77,890,713	11.08%
2024-09-30	28.08	32.48	28.08	32.41	31.67	qfq	1,212,276	36,160,369	19.64%
2024-09-27	25.92	27.33	25.92	27.09	26.47	qfq	315,208	8,355,209	5.94%
2024-09-26	24.90	25.58	24.80	25.57	24.98	qfq	514,857	13,017,368	2.08%
2024-09-25	24.55	25.48	24.55	25.05	24.48	qfq	602,034	15,073,759	2.24%
2024-09-24	23.31	24.50	23.31	24.50	23.94	qfq	533,823	12,903,751	2.77%
2024-09-23	23.50	23.84	23.27	23.84	23.29	qfq	146,698	3,462,121	2.36%
2024-09-20	23.57	23.71	23.19	23.29	22.76	qfq	80,137	1,869,551	-0.43%
2024-09-19	23.10	24.01	22.83	23.39	22.85	qfq	219,964	5,145,195	2.05%
2024-09-18	23.41	23.41	22.60	22.92	22.40	qfq	196,519	4,495,505	-1.72%
2024-09-13	24.07	24.18	23.32	23.32	22.79	qfq	224,206	5,301,517	-3.52%
2024-09-12	24.29	24.62	24.09	24.17	23.62	qfq	238,154	5,801,740	0.88%
2024-09-11	24.45	24.65	23.82	23.96	23.41	qfq	121,163	2,928,334	-1.80%
2024-09-10	24.09	24.64	24.00	24.40	23.84	qfq	172,260	4,189,615	1.29%
2024-09-09	24.51	24.64	23.95	24.09	23.54	qfq	144,622	3,504,406	-0.29%
2024-09-06	24.86	25.11	24.11	24.16	23.61	qfq	142,764	3,498,467	-3.59%
2024-09-05	24.58	25.24	24.58	25.06	24.49	qfq	195,921	4,901,901	0.97%
2024-09-04	24.71	25.21	24.70	24.82	24.25	qfq	123,833	3,084,012	-0.48%
2024-09-03	24.99	25.38	24.72	24.94	24.37	qfq	178,367	4,459,793	-0.32%
2024-09-02	25.93	25.93	24.75	25.02	24.45	qfq	345,810	8,719,890	-3.10%
2024-08-30	25.59	26.45	25.59	25.82	25.23	qfq	745,430	19,473,787	4.79%
2024-08-29	23.41	24.69	23.39	24.64	24.08	qfq	131,785	3,202,222	3.31%
2024-08-28	22.96	24.18	22.77	23.85	23.30	qfq	168,123	4,005,030	0.55%
2024-08-27	23.86	23.86	23.50	23.72	23.18	qfq	108,613	2,569,741	-0.13%
2024-08-26	23.30	23.95	23.30	23.75	23.21	qfq	137,507	3,268,135	1.89%
2024-08-23	23.43	23.53	22.96	23.31	22.78	qfq	175,923	4,090,989	-0.43%
2024-08-22	23.70	23.99	23.41	23.41	22.87	qfq	85,848	2,033,760	-1.89%
2024-08-21	23.57	24.23	23.57	23.86	23.31	qfq	109,408	2,614,410	-0.83%
2024-08-20	24.76	24.76	23.59	24.06	23.51	qfq	119,980	2,888,630	-0.91%
2024-08-19	24.78	24.78	24.22	24.28	23.72	qfq	104,588	2,554,186	-0.90%
2024-08-16	24.77	25.12	24.50	24.50	23.94	qfq	84,350	2,089,114	-0.61%
2024-08-15	24.67	25.05	24.18	24.65	24.09	qfq	94,099	2,332,693	0.12%
2024-08-14	24.96	24.96	24.57	24.62	24.06	qfq	68,471	1,690,818	-0.89%
2024-08-13	24.37	24.84	24.16	24.84	24.27	qfq	81,736	2,010,120	1.18%
2024-08-12	24.43	24.67	24.10	24.55	23.99	qfq	104,748	2,561,141	1.07%
2024-08-09	24.61	25.05	24.13	24.29	23.73	qfq	118,076	2,896,986	-0.82%
2024-08-08	24.91	24.91	24.16	24.49	23.93	qfq	137,772	3,366,266	-1.17%
2024-08-07	24.59	25.16	24.59	24.78	24.21	qfq	169,533	4,233,105	0.20%
2024-08-06	24.36	24.85	24.36	24.73	24.16	qfq	120,324	2,965,839	2.06%
2024-08-05	25.13	25.47	24.18	24.23	23.68	qfq	213,575	5,284,416	-3.27%
2024-08-02	26.03	26.11	24.80	25.05	24.48	qfq	181,829	4,633,929	-3.76%
2024-08-01	26.49	26.89	25.92	26.03	25.43	qfq	404,523	10,653,901	0.15%
2024-07-31	24.76	26.05	24.70	25.99	25.39	qfq	304,194	7,833,982	3.59%
2024-07-30	24.82	25.37	24.57	25.09	24.52	qfq	106,081	2,654,474	1.09%
2024-07-29	25.98	25.98	24.82	24.82	24.25	qfq	315,731	7,911,940	-3.24%
2024-07-26	25.60	26.25	25.46	25.65	25.06	qfq	289,146	7,503,235	1.02%
2024-07-25	25.27	26.17	25.03	25.39	24.81	qfq	210,954	5,385,996	0.28%
2024-07-24	26.74	26.74	25.22	25.32	24.74	qfq	154,511	3,967,648	-4.16%
2024-07-23	27.25	27.36	26.41	26.42	25.82	qfq	125,234	3,368,652	-2.58%
2024-07-22	26.82	27.18	26.78	27.12	26.50	qfq	128,340	3,471,889	1.04%
2024-07-19	26.19	27.10	25.73	26.84	26.23	qfq	104,220	2,782,755	2.48%
2024-07-18	26.02	26.20	25.21	26.19	25.59	qfq	147,512	3,802,560	-0.23%
2024-07-17	26.47	26.69	26.00	26.25	25.65	qfq	65,968	1,734,522	-0.98%
2024-07-16	26.86	26.88	26.00	26.51	25.90	qfq	124,966	3,303,814	-0.15%
2024-07-15	27.44	28.21	26.53	26.55	25.94	qfq	176,124	4,739,996	-4.01%
2024-07-12	27.54	28.42	27.54	27.66	27.03	qfq	136,601	3,801,561	0.04%
2024-07-11	26.66	28.32	26.66	27.65	27.02	qfq	188,480	5,225,866	3.64%
2024-07-10	26.65	26.95	26.25	26.68	26.07	qfq	92,827	2,475,185	0.11%
2024-07-09	25.73	26.99	25.57	26.65	26.04	qfq	202,231	5,281,338	3.29%
2024-07-08	25.88	26.57	25.15	25.80	25.21	qfq	176,326	4,575,214	-2.42%
2024-07-05	28.00	28.00	25.10	26.44	25.83	qfq	248,614	6,468,971	3.40%
2024-07-04	27.65	27.65	25.50	25.57	24.98	qfq	394,248	10,304,543	-5.82%
2024-07-03	28.04	28.04	26.98	27.15	26.53	qfq	96,949	2,642,885	-1.24%
2024-07-02	27.69	28.63	27.40	27.49	26.86	qfq	154,363	4,258,357	-0.61%
2024-07-01	28.23	28.62	27.10	27.66	27.03	qfq	193,533	5,352,587	-2.50%
2024-06-28	28.11	29.13	28.03	28.37	27.72	qfq	182,258	5,229,398	0.92%
2024-06-27	29.03	29.30	28.11	28.11	27.47	qfq	219,632	6,302,529	-3.14%
2024-06-26	28.10	29.16	27.67	29.02	28.36	qfq	178,205	5,121,541	2.94%
2024-06-25	27.88	28.65	27.88	28.19	27.54	qfq	118,062	3,341,206	-0.70%
2024-06-24	29.58	29.99	28.15	28.39	27.74	qfq	208,559	6,017,778	-5.24%
2024-06-21	30.45	30.80	29.81	29.96	29.27	qfq	192,514	5,800,084	-2.79%
2024-06-20	30.20	30.99	30.00	30.82	30.11	qfq	331,728	10,161,004	0.98%
2024-06-19	31.20	31.20	30.22	30.52	29.82	qfq	125,591	3,833,559	-0.91%
2024-06-18	30.25	30.80	30.16	30.80	30.09	qfq	102,868	3,153,558	1.89%
2024-06-17	30.87	30.87	30.10	30.23	29.54	qfq	159,483	4,835,165	-1.53%
2024-06-14	30.65	30.80	30.20	30.70	30.00	qfq	141,373	4,316,972	-0.71%
2024-06-13	30.10	31.18	30.08	30.92	30.21	qfq	270,979	8,341,795	1.58%
2024-06-12	30.78	30.89	29.02	30.44	29.74	qfq	305,595	9,317,586	1.94%
2024-06-11	28.93	29.97	28.29	29.86	29.18	qfq	260,552	7,614,858	3.18%
2024-06-07	29.25	29.50	28.56	28.94	28.28	qfq	262,422	7,592,531	0.94%
2024-06-06	31.60	31.60	28.50	28.67	28.01	qfq	623,290	18,271,238	-7.61%
2024-06-05	31.18	32.00	31.03	31.03	30.32	qfq	121,038	3,811,285	-1.05%
2024-06-04	32.07	32.07	31.19	31.36	30.64	qfq	192,970	6,067,821	-2.79%
2024-06-03	33.08	33.38	31.81	32.26	31.18	qfq	247,098	8,018,002	-2.00%
2024-05-31	32.18	32.95	32.18	32.92	31.81	qfq	133,055	4,357,127	1.48%
2024-05-30	32.51	32.73	32.16	32.44	31.35	qfq	135,465	4,401,603	-0.22%
2024-05-29	32.19	32.83	32.11	32.51	31.42	qfq	224,330	7,291,355	1.75%
2024-05-28	32.28	32.52	31.31	31.95	30.88	qfq	153,460	4,926,055	-1.42%
2024-05-27	33.50	33.61	32.00	32.41	31.32	qfq	392,583	12,705,383	-2.06%
2024-05-24	32.94	33.42	32.50	33.09	31.98	qfq	204,872	6,794,018	0.46%
2024-05-23	33.31	33.44	32.90	32.94	31.83	qfq	231,171	7,634,962	-1.52%
2024-05-22	33.08	33.79	32.75	33.45	32.33	qfq	248,983	8,303,601	1.15%
2024-05-21	33.35	33.84	32.71	33.07	31.96	qfq	406,771	13,476,664	-0.54%
2024-05-20	32.41	33.36	32.41	33.25	32.13	qfq	381,877	12,619,442	2.66%
2024-05-17	32.19	32.39	31.80	32.39	31.30	qfq	187,462	6,021,112	1.25%
2024-05-16	32.55	33.23	31.77	31.99	30.91	qfq	178,931	5,767,688	-0.78%
2024-05-15	32.25	32.76	32.01	32.24	31.16	qfq	219,188	7,082,602	-0.52%
2024-05-14	32.68	33.29	32.31	32.41	31.32	qfq	254,702	8,300,622	-0.77%
2024-05-13	33.96	33.96	32.25	32.66	31.56	qfq	394,863	12,994,279	-4.00%
2024-05-10	34.99	34.99	33.94	34.02	32.88	qfq	295,365	10,169,732	-2.77%
2024-05-09	34.46	35.28	34.42	34.99	33.81	qfq	207,677	7,239,445	1.72%
2024-05-08	35.23	35.25	34.26	34.40	33.24	qfq	230,584	7,967,249	-2.36%
2024-05-07	34.85	35.58	34.50	35.23	34.05	qfq	325,675	11,415,700	1.24%
2024-05-06	34.57	35.02	34.20	34.80	33.63	qfq	434,647	15,091,320	1.22%
2024-04-30	35.14	35.14	33.52	34.38	33.22	qfq	590,739	20,256,037	-2.66%
2024-04-29	33.45	35.32	33.45	35.32	34.13	qfq	475,468	16,442,871	4.78%
2024-04-26	32.84	33.97	32.51	33.71	32.58	qfq	360,952	12,028,584	2.34%
2024-04-25	33.20	33.42	32.81	32.94	31.83	qfq	196,610	6,499,882	-0.69%
2024-04-24	33.02	33.46	32.72	33.17	32.05	qfq	255,980	8,481,994	1.75%
2024-04-23	31.50	32.91	31.50	32.60	31.50	qfq	223,486	7,262,974	1.81%
2024-04-22	31.48	33.20	31.22	32.02	30.94	qfq	262,253	8,448,163	-1.99%
2024-04-19	33.50	33.50	32.67	32.67	31.57	qfq	307,593	10,116,119	-2.77%
2024-04-18	34.02	34.05	32.58	33.60	32.47	qfq	435,441	14,560,489	0.30%
2024-04-17	33.00	33.80	32.26	33.50	32.37	qfq	555,900	18,511,457	3.97%
2024-04-16	31.01	33.58	31.00	32.22	31.14	qfq	822,513	26,611,922	1.83%
2024-04-15	33.03	33.34	31.19	31.64	30.58	qfq	693,733	22,148,011	-4.38%
2024-04-12	33.18	33.90	33.05	33.09	31.98	qfq	292,961	9,785,179	-0.48%
2024-04-11	32.80	33.79	32.02	33.25	32.13	qfq	348,898	11,590,123	0.12%
2024-04-10	35.01	35.01	32.32	33.21	32.09	qfq	648,935	21,535,301	-3.21%
2024-04-09	34.18	34.80	34.15	34.31	33.16	qfq	387,768	13,298,497	0.47%
2024-04-08	36.60	36.60	34.00	34.15	33.00	qfq	835,481	28,875,368	-6.34%
2024-04-03	38.15	38.15	36.01	36.46	35.23	qfq	890,170	32,648,038	-4.30%
2024-04-02	39.75	39.77	37.87	38.10	36.82	qfq	1,186,395	45,504,063	-4.10%
2024-04-01	38.88	41.60	38.88	39.73	38.39	qfq	1,659,559	66,820,780	0.13%
2024-03-29	42.59	42.68	39.66	39.68	38.35	qfq	2,034,782	83,278,278	0.18%
2024-03-28	38.38	40.87	37.30	39.61	38.28	qfq	2,193,749	86,546,550	2.04%
2024-03-27	40.48	41.17	37.73	38.82	37.51	qfq	2,835,183	111,068,161	-10.51%
2024-03-26	36.95	43.38	36.95	43.38	41.92	qfq	3,458,733	143,255,074	20.00%
2024-03-25	34.59	36.80	34.39	36.15	34.93	qfq	774,289	27,651,911	4.57%
2024-03-22	35.55	35.84	34.41	34.57	33.41	qfq	340,849	11,871,884	-2.29%
2024-03-21	35.91	36.01	34.80	35.38	34.19	qfq	257,601	9,135,448	-1.45%
2024-03-20	35.49	36.16	35.23	35.90	34.69	qfq	222,355	7,932,241	0.56%
2024-03-19	36.16	36.49	35.26	35.70	34.50	qfq	453,876	16,247,365	-1.27%
2024-03-18	34.45	36.16	34.40	36.16	34.94	qfq	545,870	19,390,099	5.12%
2024-03-15	33.27	34.69	32.50	34.40	33.24	qfq	401,223	13,592,612	3.68%
2024-03-14	34.15	34.29	32.48	33.18	32.06	qfq	357,599	11,845,337	-2.35%
2024-03-13	34.24	34.40	33.78	33.98	32.84	qfq	342,411	11,669,910	-0.76%
2024-03-12	33.00	34.29	32.66	34.24	33.09	qfq	487,651	16,392,466	3.54%
2024-03-11	32.05	33.10	32.02	33.07	31.96	qfq	323,992	10,599,730	2.67%
2024-03-08	32.26	32.44	31.56	32.21	31.13	qfq	260,194	8,319,454	1.48%
2024-03-07	32.75	33.08	31.64	31.74	30.67	qfq	356,532	11,544,712	-1.89%
2024-03-06	32.78	33.19	32.10	32.35	31.26	qfq	458,127	14,896,334	-1.70%
2024-03-05	33.58	34.04	32.82	32.91	31.80	qfq	283,342	9,414,870	-2.72%
2024-03-04	34.47	34.90	32.50	33.83	32.69	qfq	430,488	14,507,916	-1.80%
2024-03-01	34.00	34.55	33.23	34.45	33.29	qfq	393,909	13,378,191	4.20%
2024-02-29	31.71	33.80	31.71	33.06	31.95	qfq	537,424	17,712,938	2.99%
2024-02-28	35.94	36.28	31.62	32.10	31.02	qfq	837,147	28,395,647	-10.88%
2024-02-27	35.42	36.20	34.62	36.02	34.81	qfq	423,462	15,014,174	1.98%
2024-02-26	34.78	35.99	33.86	35.32	34.13	qfq	540,534	18,985,285	1.55%
2024-02-23	33.45	37.01	33.04	34.78	33.61	qfq	609,480	21,384,677	11.19%
2024-02-22	30.76	31.88	30.22	31.28	30.23	qfq	266,840	8,294,293	1.46%
2024-02-21	29.50	31.99	29.01	30.83	29.79	qfq	410,284	12,777,366	1.55%
2024-02-20	30.00	30.40	29.50	30.36	29.34	qfq	356,290	10,649,567	-1.01%
2024-02-19	29.45	31.90	29.37	30.67	29.64	qfq	497,845	15,074,197	8.07%
2024-02-08	24.26	28.38	23.41	28.38	27.43	qfq	518,143	13,706,545	20.00%
2024-02-07	25.25	25.70	23.32	23.65	22.85	qfq	756,020	18,632,612	-6.52%
2024-02-06	24.75	26.80	22.08	25.30	24.45	qfq	788,435	19,257,808	0.56%
2024-02-05	29.00	30.80	24.02	25.16	24.31	qfq	1,113,140	28,503,106	-16.22%
2024-02-02	34.00	34.00	28.77	30.03	29.02	qfq	604,507	18,317,560	-4.70%
2024-02-01	31.45	32.41	30.77	31.51	30.45	qfq	280,596	8,791,207	0.03%
2024-01-31	34.01	34.36	31.38	31.50	30.44	qfq	415,253	13,514,588	-8.54%
2024-01-30	35.12	35.77	34.30	34.44	33.28	qfq	122,367	4,276,927	-3.34%
2024-01-29	37.38	37.90	35.50	35.63	34.43	qfq	171,976	6,229,933	-4.68%
2024-01-26	37.49	38.30	37.22	37.38	36.12	qfq	120,673	4,555,089	-1.06%
2024-01-25	36.06	37.88	35.56	37.78	36.51	qfq	217,417	8,039,604	5.95%
2024-01-24	35.33	36.28	34.20	35.66	34.46	qfq	232,028	8,199,936	0.31%
2024-01-23	36.00	37.25	35.08	35.55	34.35	qfq	417,527	14,939,269	-2.34%
2024-01-22	39.71	39.71	36.13	36.40	35.18	qfq	326,037	12,343,534	-8.36%
2024-01-19	39.67	40.82	39.60	39.72	38.38	qfq	199,885	7,998,089	-0.15%
2024-01-18	41.34	41.60	38.62	39.78	38.44	qfq	447,999	17,749,513	-4.19%
2024-01-17	42.30	43.01	41.51	41.52	40.12	qfq	83,970	3,530,101	-2.72%
2024-01-16	43.55	43.55	42.01	42.68	41.25	qfq	129,207	5,493,854	0.23%
2024-01-15	42.72	43.17	42.00	42.58	41.15	qfq	112,879	4,798,937	-0.09%
2024-01-12	44.58	44.58	42.40	42.62	41.19	qfq	113,898	4,892,319	-2.25%
2024-01-11	42.50	43.67	42.37	43.60	42.13	qfq	75,389	3,248,230	2.16%
2024-01-10	43.47	43.71	42.65	42.68	41.25	qfq	121,935	5,250,637	-2.42%
2024-01-09	42.78	44.41	42.78	43.74	42.27	qfq	98,600	4,334,553	1.27%
2024-01-08	43.99	44.05	43.00	43.19	41.74	qfq	147,483	6,385,659	-1.66%
2024-01-05	45.76	45.87	43.80	43.92	42.44	qfq	120,111	5,353,532	-2.12%
2024-01-04	45.01	45.19	44.49	44.87	43.36	qfq	77,205	3,459,645	-0.64%
2024-01-03	45.42	45.99	44.52	45.16	43.64	qfq	99,948	4,511,064	-0.92%
2024-01-02	46.00	46.80	45.54	45.58	44.05	qfq	113,437	5,219,132	-1.85%
2023-12-29	44.82	46.53	44.82	46.44	44.88	qfq	230,347	10,633,871	2.09%
2023-12-28	43.91	45.72	43.37	45.49	43.96	qfq	231,464	10,403,914	4.74%
2023-12-27	43.56	43.60	42.96	43.43	41.97	qfq	95,436	4,131,052	-0.07%
2023-12-26	43.15	43.83	42.83	43.46	42.00	qfq	97,562	4,215,530	-0.21%
2023-12-25	42.98	44.10	42.98	43.55	42.09	qfq	134,969	5,875,698	1.14%
2023-12-22	43.67	43.95	42.75	43.06	41.61	qfq	102,448	4,430,145	-1.37%
2023-12-21	43.23	44.07	42.51	43.66	42.19	qfq	195,826	8,481,213	0.16%
2023-12-20	43.76	44.86	43.41	43.59	42.12	qfq	186,030	8,192,675	-1.11%
2023-12-19	43.46	44.20	43.15	44.08	42.60	qfq	127,766	5,577,274	1.43%
2023-12-18	44.20	44.30	43.31	43.46	42.00	qfq	116,083	5,060,745	-1.23%
2023-12-15	43.68	44.20	43.50	44.00	42.52	qfq	80,555	3,535,155	0.62%
2023-12-14	44.00	44.41	43.53	43.73	42.26	qfq	126,167	5,542,838	-0.55%
2023-12-13	43.86	44.35	43.65	43.97	42.49	qfq	118,023	5,192,360	0.02%
2023-12-12	44.40	44.40	43.80	43.96	42.48	qfq	139,428	6,131,812	-0.99%
2023-12-11	43.57	44.74	43.45	44.40	42.91	qfq	180,234	7,954,792	0.45%
2023-12-08	43.97	44.88	43.60	44.20	42.71	qfq	210,057	9,264,994	0.11%
2023-12-07	44.85	44.87	43.77	44.15	42.67	qfq	155,184	6,855,899	-0.32%
2023-12-06	43.98	44.99	43.81	44.29	42.80	qfq	152,273	6,776,448	-0.20%
2023-12-05	45.90	45.90	44.33	44.38	42.89	qfq	153,408	6,888,794	-2.93%
2023-12-04	46.18	46.31	45.59	45.72	44.18	qfq	125,372	5,744,053	-0.31%
2023-12-01	45.07	46.08	44.80	45.86	44.32	qfq	186,175	8,474,069	0.79%
2023-11-30	46.18	46.24	45.18	45.50	43.97	qfq	229,266	10,445,855	-1.47%
2023-11-29	46.20	46.88	46.02	46.18	44.63	qfq	154,364	7,152,595	-0.52%
2023-11-28	46.44	46.85	45.53	46.42	44.86	qfq	335,952	15,573,636	0.80%
2023-11-27	46.08	46.57	45.03	46.05	44.50	qfq	188,537	8,676,605	0.99%
2023-11-24	46.42	46.58	45.30	45.60	44.07	qfq	244,418	11,166,893	-1.51%
2023-11-23	45.79	46.35	45.31	46.30	44.74	qfq	208,303	9,548,445	1.25%
2023-11-22	46.50	46.84	45.51	45.73	44.19	qfq	393,419	18,122,589	-2.31%
2023-11-21	48.00	48.65	46.67	46.81	45.24	qfq	488,799	23,077,038	-2.74%
2023-11-20	47.75	48.45	47.30	48.13	46.51	qfq	594,407	28,397,105	1.03%
2023-11-17	47.06	49.10	47.00	47.64	46.04	qfq	989,811	47,388,316	-0.38%
2023-11-16	48.64	55.00	46.66	47.82	46.21	qfq	1,382,684	66,002,463	4.30%
2023-11-15	46.30	46.50	45.13	45.85	44.31	qfq	386,343	17,623,346	-0.37%
2023-11-14	46.20	47.00	45.70	46.02	44.47	qfq	602,281	27,826,179	-0.54%
2023-11-13	45.49	46.30	45.16	46.27	44.71	qfq	247,635	11,329,862	1.89%
2023-11-10	45.91	46.20	45.15	45.41	43.88	qfq	146,977	6,691,745	-1.15%
2023-11-09	46.58	47.42	45.70	45.94	44.40	qfq	329,885	15,241,200	-0.97%
2023-11-08	45.00	46.58	45.00	46.39	44.83	qfq	548,711	25,319,886	2.75%
2023-11-07	44.62	45.46	44.01	45.15	43.63	qfq	311,278	13,920,042	1.19%
2023-11-06	44.00	44.78	43.57	44.62	43.12	qfq	326,823	14,448,355	2.04%
2023-11-03	42.74	44.68	42.60	43.73	42.26	qfq	359,034	15,786,236	2.05%
2023-11-02	44.20	44.34	42.71	42.85	41.41	qfq	438,383	18,906,580	-4.78%
2023-11-01	44.41	45.00	43.22	45.00	43.49	qfq	455,694	20,031,700	1.99%
2023-10-31	45.01	45.01	43.10	44.12	42.64	qfq	478,269	21,118,784	-1.98%
2023-10-30	44.50	45.25	42.50	45.01	43.50	qfq	615,593	27,090,512	-2.64%
2023-10-27	44.19	46.26	42.62	46.23	44.68	qfq	558,838	25,029,217	2.76%
2023-10-26	42.55	44.99	42.20	44.99	43.48	qfq	460,160	20,150,692	5.64%
2023-10-25	44.42	44.42	42.51	42.59	41.16	qfq	247,849	10,675,116	-3.05%
2023-10-24	41.67	43.98	41.33	43.93	42.45	qfq	202,718	8,743,708	5.25%
2023-10-23	42.51	43.10	41.32	41.74	40.34	qfq	237,097	9,959,035	-2.68%
2023-10-20	43.42	44.23	42.71	42.89	41.45	qfq	183,299	7,935,806	-1.49%
2023-10-19	43.33	44.78	42.81	43.54	42.08	qfq	267,761	11,800,585	0.90%
2023-10-18	44.31	44.49	43.15	43.15	41.70	qfq	227,632	9,948,984	-3.32%
2023-10-17	44.88	45.33	44.00	44.63	43.13	qfq	226,816	10,093,222	0.31%
2023-10-16	45.48	45.68	44.08	44.49	42.99	qfq	293,958	13,108,923	-2.56%
2023-10-13	45.21	45.75	44.38	45.66	44.13	qfq	360,823	16,326,723	1.76%
2023-10-12	46.62	46.62	44.35	44.87	43.36	qfq	441,187	19,843,364	-3.80%
2023-10-11	44.96	47.13	44.42	46.64	45.07	qfq	380,652	17,556,642	3.76%
2023-10-10	45.38	45.53	44.69	44.95	43.44	qfq	258,228	11,619,364	-1.32%
2023-10-09	46.00	46.23	45.06	45.55	44.02	qfq	243,359	11,090,405	-0.85%
2023-09-28	44.95	45.94	44.60	45.94	44.40	qfq	292,851	13,324,702	2.94%
2023-09-27	44.26	45.41	44.26	44.63	43.13	qfq	423,955	19,004,387	0.20%
2023-09-26	45.00	45.02	43.96	44.54	43.04	qfq	309,196	13,779,033	-0.02%
2023-09-25	45.61	46.01	44.41	44.55	43.05	qfq	361,524	16,232,329	-2.04%
2023-09-22	45.27	45.74	44.69	45.48	43.95	qfq	312,084	14,147,640	0.00%
2023-09-21	45.14	45.90	44.94	45.48	43.95	qfq	331,443	15,087,782	1.52%
2023-09-20	45.05	45.90	44.69	44.80	43.29	qfq	282,759	12,828,332	-0.42%
2023-09-19	45.91	45.91	44.52	44.99	43.48	qfq	228,324	10,289,228	-1.51%
2023-09-18	44.97	46.44	44.63	45.68	44.14	qfq	235,577	10,761,492	1.31%
2023-09-15	44.08	45.78	43.97	45.09	43.57	qfq	379,640	17,100,964	1.10%
2023-09-14	45.18	45.45	43.90	44.60	43.10	qfq	279,380	12,419,314	-1.78%
2023-09-13	47.00	47.00	44.78	45.41	43.88	qfq	298,203	13,562,453	-1.67%
2023-09-12	46.37	46.89	46.06	46.18	44.63	qfq	208,671	9,677,205	-0.82%
2023-09-11	48.18	48.40	45.44	46.56	44.99	qfq	344,640	16,092,198	-2.49%
2023-09-08	46.73	47.75	46.03	47.75	46.14	qfq	473,218	22,362,853	2.14%
2023-09-07	47.07	47.46	46.64	46.75	45.18	qfq	384,798	18,083,462	-0.74%
2023-09-06	46.65	47.35	46.24	47.10	45.52	qfq	383,412	18,005,037	0.43%
2023-09-05	45.57	47.14	45.57	46.90	45.32	qfq	408,993	19,045,977	2.18%
2023-09-04	46.32	47.24	45.14	45.90	44.36	qfq	428,488	19,652,413	-1.78%
2023-09-01	46.63	47.45	45.88	46.73	45.16	qfq	592,002	27,552,270	-0.79%
2023-08-31	46.18	47.29	45.86	47.10	45.52	qfq	674,563	31,525,192	2.44%
2023-08-30	45.42	47.50	44.75	45.98	44.43	qfq	1,911,158	88,504,173	3.33%
2023-08-29	40.48	45.48	40.12	44.50	43.00	qfq	1,697,965	74,381,335	17.41%
2023-08-28	40.80	40.80	37.11	37.90	36.63	qfq	248,019	9,594,126	-0.08%
2023-08-25	39.20	39.29	37.60	37.93	36.65	qfq	194,752	7,475,780	-3.71%
2023-08-24	40.39	40.57	39.16	39.39	38.07	qfq	147,773	5,858,079	-2.60%
2023-08-23	41.65	41.65	40.18	40.44	39.08	qfq	111,388	4,533,765	-2.95%
2023-08-22	42.30	42.65	40.84	41.67	40.27	qfq	154,144	6,426,100	-1.54%
2023-08-21	42.70	43.00	41.90	42.32	40.90	qfq	97,627	4,122,907	-1.26%
2023-08-18	42.00	43.48	41.13	42.86	41.42	qfq	183,234	7,796,855	2.05%
2023-08-17	40.80	42.37	40.65	42.00	40.59	qfq	130,595	5,380,139	1.03%
2023-08-16	41.11	42.17	41.11	41.57	40.17	qfq	83,448	3,456,022	-1.26%
2023-08-15	42.30	42.85	41.50	42.10	40.68	qfq	81,468	3,414,780	-1.08%
2023-08-14	43.50	43.50	42.07	42.56	41.13	qfq	110,786	4,703,496	-1.50%
2023-08-11	43.00	43.95	42.43	43.21	41.76	qfq	198,820	8,634,708	0.61%
2023-08-10	42.89	43.02	42.19	42.95	41.51	qfq	235,000	10,005,939	-0.37%
2023-08-09	43.54	43.86	42.78	43.11	41.66	qfq	92,730	4,001,195	-1.51%
2023-08-08	44.34	44.34	43.50	43.77	42.30	qfq	116,261	5,086,512	-1.84%
2023-08-07	45.66	45.66	44.29	44.59	43.09	qfq	182,224	8,126,393	-2.34%
2023-08-04	45.95	45.99	45.21	45.66	44.13	qfq	138,024	6,290,984	-0.74%
2023-08-03	45.51	46.00	45.50	46.00	44.45	qfq	93,805	4,284,867	0.59%
2023-08-02	46.25	46.25	45.38	45.73	44.19	qfq	95,726	4,374,534	-1.12%
2023-08-01	46.39	46.45	46.02	46.25	44.70	qfq	71,418	3,298,906	-0.54%
2023-07-31	46.40	47.10	45.90	46.50	44.94	qfq	96,189	4,446,874	0.19%
2023-07-28	45.71	46.41	45.66	46.41	44.85	qfq	75,556	3,479,245	0.67%
2023-07-27	46.25	46.39	45.66	46.10	44.55	qfq	113,908	5,231,608	-0.86%
2023-07-26	46.47	46.50	45.60	46.50	44.94	qfq	90,344	4,150,470	-0.02%
2023-07-25	45.55	46.51	45.41	46.51	44.95	qfq	113,169	5,209,585	1.17%
2023-07-24	45.15	45.97	44.52	45.97	44.42	qfq	112,421	5,065,401	1.61%
2023-07-21	45.50	45.77	44.56	45.24	43.72	qfq	80,750	3,646,907	-1.65%
2023-07-20	46.05	46.29	45.56	46.00	44.27	qfq	89,886	4,113,851	-0.13%
2023-07-19	45.74	46.06	45.60	46.06	44.33	qfq	77,587	3,553,560	0.04%
2023-07-18	46.00	46.37	45.72	46.04	44.31	qfq	86,475	3,980,422	0.07%
2023-07-17	46.08	46.45	45.42	46.01	44.28	qfq	69,179	3,171,039	-0.15%