SECURITY DETAIL · RAW DATA

巨一科技688162.SH

ASSECNYSTOCK

最近收盘价21.102026-07-17

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）1,934,365

成交额（元）42,201,678

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-16	2026-06-23	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-05	2024-12-11	cash_dividend	0.22	—	—	—	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	22.20	22.59	21.10	21.10	21.10	qfq	1,934,365	42,201,678	-3.92%
2026-07-16	22.17	22.60	21.72	21.96	21.96	qfq	1,463,078	32,558,922	-0.99%
2026-07-15	21.99	22.55	21.86	22.18	22.18	qfq	998,659	22,183,033	0.73%
2026-07-14	21.68	22.08	21.36	22.02	22.02	qfq	1,232,217	26,833,976	1.57%
2026-07-13	23.27	23.38	21.58	21.68	21.68	qfq	2,004,491	44,504,489	-6.83%
2026-07-10	23.00	24.00	22.51	23.27	23.27	qfq	1,456,044	34,077,373	2.06%
2026-07-09	22.75	23.18	22.15	22.80	22.80	qfq	1,561,761	35,423,544	-0.44%
2026-07-08	24.29	24.29	22.88	22.90	22.90	qfq	1,381,534	32,062,581	-4.30%
2026-07-07	24.88	25.23	23.92	23.93	23.93	qfq	1,349,168	33,027,900	-2.88%
2026-07-06	25.28	25.99	24.61	24.64	24.64	qfq	1,725,181	43,618,655	-1.79%
2026-07-03	24.00	25.49	24.00	25.09	25.09	qfq	1,895,499	47,473,313	3.46%
2026-07-02	24.00	25.03	23.93	24.25	24.25	qfq	1,504,035	37,065,906	-0.45%
2026-07-01	23.85	24.60	23.55	24.36	24.36	qfq	1,982,981	47,769,058	3.05%
2026-06-30	23.00	23.65	22.96	23.64	23.64	qfq	1,539,102	35,949,662	3.82%
2026-06-29	22.79	23.42	22.21	22.77	22.77	qfq	1,639,505	37,212,453	-0.74%
2026-06-26	23.88	23.94	22.93	22.94	22.94	qfq	1,441,666	33,470,065	-3.04%
2026-06-25	24.44	24.72	23.59	23.66	23.66	qfq	1,471,783	35,176,253	-3.19%
2026-06-24	25.35	25.53	24.00	24.44	24.44	qfq	1,870,953	45,808,807	-3.48%
2026-06-23	25.19	25.87	25.12	25.32	25.32	qfq	1,337,940	34,078,540	-0.24%
2026-06-22	26.19	26.19	24.48	25.38	25.18	qfq	2,090,885	52,273,637	-3.09%
2026-06-18	25.66	26.45	25.39	26.19	25.98	qfq	1,233,168	32,099,350	1.20%
2026-06-17	26.07	26.32	25.75	25.88	25.68	qfq	1,238,866	32,146,259	-1.71%
2026-06-16	25.83	26.64	25.72	26.33	26.12	qfq	1,750,793	45,972,708	1.98%
2026-06-15	25.62	26.22	25.50	25.82	25.62	qfq	1,219,434	31,542,214	2.14%
2026-06-12	25.40	25.87	25.10	25.28	25.08	qfq	1,683,737	42,858,832	0.24%
2026-06-11	25.84	26.10	24.92	25.22	25.02	qfq	1,659,974	42,023,754	-2.70%
2026-06-10	27.30	27.30	25.58	25.92	25.72	qfq	1,784,056	46,537,030	-4.18%
2026-06-09	26.89	27.17	26.40	27.05	26.84	qfq	1,448,971	38,856,150	1.05%
2026-06-08	27.51	27.74	26.18	26.77	26.56	qfq	1,979,643	53,498,051	-5.00%
2026-06-05	27.45	28.91	26.60	28.18	27.96	qfq	2,376,332	65,974,040	2.66%
2026-06-04	28.31	28.64	27.34	27.45	27.23	qfq	2,205,844	61,349,658	-4.42%
2026-06-03	29.18	29.69	28.46	28.72	28.49	qfq	2,017,113	58,559,890	-1.95%
2026-06-02	29.70	29.98	28.67	29.29	29.06	qfq	2,207,505	64,775,017	-2.20%
2026-06-01	29.98	30.60	29.57	29.95	29.72	qfq	2,890,137	86,878,796	-1.48%
2026-05-29	34.80	34.80	30.10	30.40	30.16	qfq	4,250,196	133,908,460	-11.81%
2026-05-28	34.51	34.70	33.40	34.47	34.20	qfq	2,115,505	72,176,018	-0.78%
2026-05-27	35.80	36.40	34.41	34.74	34.47	qfq	2,984,736	105,156,726	-3.31%
2026-05-26	35.46	35.99	34.29	35.93	35.65	qfq	3,016,300	106,003,888	0.73%
2026-05-25	35.10	36.59	35.00	35.67	35.39	qfq	3,464,768	123,753,099	0.91%
2026-05-22	34.19	35.67	33.82	35.35	35.07	qfq	3,185,971	111,065,693	3.79%
2026-05-21	34.13	35.47	33.87	34.06	33.79	qfq	2,950,703	102,674,711	-0.21%
2026-05-20	34.50	34.50	33.80	34.13	33.86	qfq	1,680,211	57,227,288	-1.22%
2026-05-19	33.51	34.69	33.51	34.55	34.28	qfq	2,455,364	84,020,586	1.59%
2026-05-18	33.70	34.26	33.01	34.01	33.74	qfq	2,790,335	94,192,460	1.37%
2026-05-15	31.66	34.26	31.43	33.55	33.29	qfq	4,059,307	134,325,805	4.84%
2026-05-14	32.77	32.96	31.91	32.00	31.75	qfq	1,390,426	44,798,447	-2.08%
2026-05-13	31.89	32.93	31.36	32.68	32.42	qfq	1,867,297	60,231,285	2.73%
2026-05-12	33.22	33.22	31.77	31.81	31.56	qfq	2,107,301	67,994,185	-3.34%
2026-05-11	33.27	33.43	32.58	32.91	32.65	qfq	2,121,180	69,722,495	-1.08%
2026-05-08	33.08	33.45	32.70	33.27	33.01	qfq	1,927,610	63,705,496	0.57%
2026-05-07	32.78	33.16	32.18	33.08	32.82	qfq	1,855,135	60,942,108	2.61%
2026-05-06	32.64	32.94	32.13	32.24	31.99	qfq	2,286,268	74,297,913	-0.34%
2026-04-30	32.51	32.64	32.05	32.35	32.10	qfq	1,825,802	59,060,181	-0.58%
2026-04-29	32.97	32.97	31.78	32.54	32.28	qfq	2,890,725	93,695,846	-2.14%
2026-04-28	34.16	34.49	32.93	33.25	32.99	qfq	2,358,069	79,172,869	-2.44%
2026-04-27	34.01	34.35	33.29	34.08	33.81	qfq	2,287,618	77,410,159	0.68%
2026-04-24	34.70	34.80	33.38	33.85	33.58	qfq	2,788,942	94,523,410	-2.17%
2026-04-23	36.00	36.00	34.39	34.60	34.33	qfq	2,940,163	102,667,854	-3.57%
2026-04-22	35.23	36.02	35.20	35.88	35.60	qfq	2,126,018	75,709,064	0.84%
2026-04-21	35.88	36.33	35.41	35.58	35.30	qfq	2,051,814	73,159,785	-1.22%
2026-04-20	36.56	36.70	35.73	36.02	35.74	qfq	2,361,979	85,392,504	-0.66%
2026-04-17	35.23	36.55	35.10	36.26	35.98	qfq	4,095,124	147,423,197	2.60%
2026-04-16	33.42	35.96	33.13	35.34	35.06	qfq	5,205,385	181,761,749	5.59%
2026-04-15	34.32	34.62	33.41	33.47	33.21	qfq	1,516,523	51,491,558	-1.53%
2026-04-14	34.88	35.08	33.71	33.99	33.72	qfq	3,265,977	111,832,887	-0.38%
2026-04-13	31.47	34.45	31.41	34.12	33.85	qfq	3,607,277	120,654,654	7.40%
2026-04-10	31.44	32.26	31.28	31.77	31.52	qfq	1,025,115	32,702,883	2.09%
2026-04-09	31.17	31.56	30.95	31.12	30.88	qfq	1,029,148	32,161,158	-1.08%
2026-04-08	30.46	31.48	30.44	31.46	31.21	qfq	1,300,688	40,454,294	5.46%
2026-04-07	29.20	30.25	29.20	29.83	29.60	qfq	937,517	28,059,675	1.60%
2026-04-03	29.85	30.18	29.19	29.36	29.13	qfq	1,099,725	32,554,409	-1.18%
2026-04-02	30.56	30.59	29.57	29.71	29.48	qfq	1,023,875	30,770,107	-2.75%
2026-04-01	30.15	30.68	30.15	30.55	30.31	qfq	1,093,941	33,327,079	2.52%
2026-03-31	29.90	30.63	29.80	29.80	29.57	qfq	1,014,240	30,658,436	-0.67%
2026-03-30	30.10	30.26	29.57	30.00	29.76	qfq	1,148,774	34,348,936	-1.32%
2026-03-27	29.61	30.48	29.61	30.40	30.16	qfq	966,753	29,165,518	0.63%
2026-03-26	30.01	31.18	29.86	30.21	29.97	qfq	1,905,577	58,176,676	0.27%
2026-03-25	30.31	30.44	29.90	30.13	29.89	qfq	978,507	29,504,679	1.45%
2026-03-24	29.01	29.80	28.71	29.70	29.47	qfq	1,668,698	48,806,818	3.99%
2026-03-23	30.05	30.64	28.42	28.56	28.34	qfq	2,456,548	72,406,136	-7.45%
2026-03-20	31.63	31.86	30.81	30.86	30.62	qfq	1,388,580	43,367,965	-2.43%
2026-03-19	32.01	32.23	31.49	31.63	31.38	qfq	1,140,623	36,229,491	-3.03%
2026-03-18	32.59	32.72	32.00	32.62	32.36	qfq	1,056,685	34,197,943	1.37%
2026-03-17	33.10	33.29	32.08	32.18	31.93	qfq	1,317,871	42,922,952	-2.90%
2026-03-16	32.98	33.40	32.36	33.14	32.88	qfq	1,421,527	46,827,150	-0.06%
2026-03-13	33.02	33.85	32.61	33.16	32.90	qfq	1,321,985	44,079,274	-0.27%
2026-03-12	33.11	34.43	33.01	33.25	32.99	qfq	2,267,913	76,428,808	0.76%
2026-03-11	33.68	33.88	32.91	33.00	32.74	qfq	1,270,916	42,470,230	-0.90%
2026-03-10	32.47	33.40	32.42	33.30	33.04	qfq	1,593,717	52,646,101	3.58%
2026-03-09	32.69	32.69	31.12	32.15	31.90	qfq	1,879,391	59,630,231	-2.07%
2026-03-06	32.32	33.22	32.28	32.83	32.57	qfq	1,580,801	51,890,571	0.92%
2026-03-05	32.47	33.18	32.31	32.53	32.27	qfq	1,704,881	55,819,697	2.65%
2026-03-04	31.93	32.59	31.59	31.69	31.44	qfq	2,112,332	67,664,185	-2.01%
2026-03-03	34.62	35.10	32.34	32.34	32.09	qfq	2,910,523	97,070,532	-7.31%
2026-03-02	35.36	35.95	34.66	34.89	34.62	qfq	2,347,865	82,474,473	-2.35%
2026-02-27	36.13	36.15	35.32	35.73	35.45	qfq	1,461,164	52,089,110	-1.52%
2026-02-26	35.70	36.44	35.52	36.28	36.00	qfq	1,798,459	64,900,151	1.48%
2026-02-25	36.44	36.44	35.51	35.75	35.47	qfq	1,878,490	67,223,611	-1.52%
2026-02-24	35.50	36.47	35.08	36.30	36.02	qfq	3,065,122	110,338,053	3.45%
2026-02-13	34.71	35.54	34.50	35.09	34.81	qfq	1,511,210	53,141,697	0.66%
2026-02-12	34.53	35.15	34.35	34.86	34.59	qfq	1,569,071	54,705,330	1.04%
2026-02-11	34.94	35.24	34.39	34.50	34.23	qfq	1,745,111	60,780,663	-1.06%
2026-02-10	35.22	35.48	34.74	34.87	34.60	qfq	1,650,470	57,768,705	-0.99%
2026-02-09	34.55	35.50	34.22	35.22	34.94	qfq	2,544,148	88,970,446	3.01%
2026-02-06	33.77	34.53	33.23	34.19	33.92	qfq	1,559,519	53,114,874	1.70%
2026-02-05	34.60	34.60	33.50	33.62	33.36	qfq	1,420,584	48,128,173	-2.52%
2026-02-04	34.30	35.12	34.17	34.49	34.22	qfq	1,951,855	67,308,488	0.64%
2026-02-03	33.97	34.60	33.42	34.27	34.00	qfq	2,377,436	80,998,538	2.97%
2026-02-02	33.20	34.12	33.13	33.28	33.02	qfq	2,257,715	76,012,055	-1.13%
2026-01-30	33.33	34.12	32.76	33.66	33.40	qfq	2,590,858	86,558,367	2.75%
2026-01-29	33.00	33.56	32.51	32.76	32.50	qfq	1,733,478	57,424,855	-1.92%
2026-01-28	34.03	34.20	32.91	33.40	33.14	qfq	2,078,938	69,199,475	-2.00%
2026-01-27	34.38	34.38	32.80	34.08	33.81	qfq	1,972,050	66,210,620	-0.23%
2026-01-26	34.85	34.88	33.57	34.16	33.89	qfq	2,998,249	102,609,757	-1.21%
2026-01-23	34.00	34.58	34.00	34.58	34.31	qfq	1,642,861	56,469,218	2.13%
2026-01-22	33.62	34.12	33.48	33.86	33.59	qfq	1,367,261	46,276,170	0.71%
2026-01-21	32.85	33.88	32.77	33.62	33.36	qfq	1,728,459	57,931,714	1.72%
2026-01-20	33.34	33.78	32.74	33.05	32.79	qfq	1,862,911	61,882,344	-0.99%
2026-01-19	33.22	33.81	33.15	33.38	33.12	qfq	1,533,685	51,281,211	0.15%
2026-01-16	33.13	33.59	32.96	33.33	33.07	qfq	2,142,167	71,246,575	1.46%
2026-01-15	32.65	32.94	32.27	32.85	32.59	qfq	1,813,982	59,359,996	0.95%
2026-01-14	32.37	33.22	32.04	32.54	32.28	qfq	2,432,977	79,465,906	0.00%
2026-01-13	33.24	33.40	32.33	32.54	32.28	qfq	2,263,385	74,146,240	-2.11%
2026-01-12	32.28	33.80	32.02	33.24	32.98	qfq	3,286,664	107,988,023	3.07%
2026-01-09	31.95	32.25	31.80	32.25	32.00	qfq	1,540,461	49,326,109	0.97%
2026-01-08	31.81	32.16	31.66	31.94	31.69	qfq	1,337,090	42,703,524	0.19%
2026-01-07	31.30	32.30	31.21	31.88	31.63	qfq	2,308,016	73,411,420	1.59%
2026-01-06	31.29	31.70	31.14	31.38	31.13	qfq	1,385,080	43,561,818	0.61%
2026-01-05	30.84	31.43	30.65	31.19	30.95	qfq	1,201,427	37,402,732	1.27%
2025-12-31	31.61	31.89	30.61	30.80	30.56	qfq	1,212,684	37,377,914	-1.25%
2025-12-30	30.00	31.65	30.00	31.19	30.95	qfq	1,697,175	52,634,470	2.20%
2025-12-29	30.69	30.75	30.36	30.52	30.28	qfq	1,002,317	30,627,526	0.13%
2025-12-26	30.90	30.98	30.38	30.48	30.24	qfq	1,112,986	34,142,608	-1.33%
2025-12-25	30.60	31.14	30.53	30.89	30.65	qfq	1,109,395	34,255,270	0.82%
2025-12-24	30.76	30.83	30.45	30.64	30.40	qfq	1,202,929	36,848,098	-0.36%
2025-12-23	29.79	31.10	29.79	30.75	30.51	qfq	2,088,261	64,051,762	2.81%
2025-12-22	28.91	30.15	28.91	29.91	29.68	qfq	1,543,618	46,079,473	2.92%
2025-12-19	28.85	29.39	28.82	29.06	28.83	qfq	992,974	28,939,709	0.97%
2025-12-18	28.60	29.11	28.46	28.78	28.55	qfq	819,236	23,623,618	0.35%
2025-12-17	28.62	28.79	27.96	28.68	28.46	qfq	951,355	26,946,826	0.35%
2025-12-16	29.05	29.25	28.47	28.58	28.36	qfq	974,997	27,975,193	-1.52%
2025-12-15	29.50	30.06	29.02	29.02	28.79	qfq	1,218,240	35,975,627	-3.01%
2025-12-12	29.46	29.99	29.13	29.92	29.69	qfq	1,104,244	32,810,459	2.29%
2025-12-11	29.76	30.04	29.24	29.25	29.02	qfq	916,722	27,106,853	-1.91%
2025-12-10	30.00	30.12	29.39	29.82	29.59	qfq	1,219,095	36,185,693	-0.80%
2025-12-09	30.31	30.65	30.00	30.06	29.82	qfq	912,081	27,675,483	-0.66%
2025-12-08	30.40	30.54	30.01	30.26	30.02	qfq	929,699	28,204,089	0.83%
2025-12-05	28.92	30.48	28.86	30.01	29.77	qfq	1,812,757	53,980,305	3.38%
2025-12-04	29.40	29.55	28.92	29.03	28.80	qfq	743,440	21,688,991	-0.92%
2025-12-03	29.79	29.79	29.19	29.30	29.07	qfq	671,545	19,735,019	-1.18%
2025-12-02	30.02	30.20	29.51	29.65	29.42	qfq	770,783	22,867,513	-1.23%
2025-12-01	29.83	30.24	29.82	30.02	29.78	qfq	989,913	29,678,093	0.03%
2025-11-28	29.48	30.10	29.20	30.01	29.77	qfq	1,275,381	37,827,487	2.35%
2025-11-27	28.94	29.55	28.80	29.32	29.09	qfq	1,012,430	29,735,583	1.49%
2025-11-26	29.39	29.67	28.84	28.89	28.66	qfq	981,264	28,718,168	-1.23%
2025-11-25	29.45	29.72	29.20	29.25	29.02	qfq	934,935	27,504,277	0.21%
2025-11-24	28.83	29.36	28.42	29.19	28.96	qfq	1,249,757	36,098,521	3.22%
2025-11-21	29.38	29.65	28.20	28.28	28.06	qfq	1,564,306	44,884,243	-4.36%
2025-11-20	30.12	30.33	29.50	29.57	29.34	qfq	952,911	28,382,910	-0.87%
2025-11-19	30.70	30.70	29.62	29.83	29.60	qfq	1,536,191	45,988,846	-2.45%
2025-11-18	31.16	31.16	30.38	30.58	30.34	qfq	1,137,963	34,872,530	-1.04%
2025-11-17	31.20	31.66	30.88	30.90	30.66	qfq	1,259,455	39,228,513	-1.59%
2025-11-14	31.46	31.89	31.05	31.40	31.15	qfq	1,421,703	44,839,321	-0.19%
2025-11-13	30.59	31.98	30.59	31.46	31.21	qfq	1,768,553	55,646,217	1.00%
2025-11-12	31.45	31.70	30.99	31.15	30.91	qfq	905,062	28,244,153	-0.95%
2025-11-11	31.61	31.86	31.28	31.45	31.20	qfq	1,110,489	35,071,606	-0.19%
2025-11-10	31.75	32.74	31.45	31.51	31.26	qfq	2,146,382	68,395,266	0.25%
2025-11-07	32.10	32.22	31.31	31.43	31.18	qfq	1,643,826	52,252,347	-2.96%
2025-11-06	32.16	32.43	31.86	32.39	32.14	qfq	1,293,542	41,688,354	1.31%
2025-11-05	31.68	32.24	31.50	31.97	31.72	qfq	1,464,613	46,761,201	-0.44%
2025-11-04	33.29	33.62	31.85	32.11	31.86	qfq	2,547,048	82,505,988	-4.35%
2025-11-03	33.93	34.03	32.98	33.57	33.31	qfq	1,949,372	65,169,828	-0.53%
2025-10-31	33.13	34.89	33.00	33.75	33.49	qfq	2,949,959	101,068,414	1.02%
2025-10-30	34.55	34.68	33.15	33.41	33.15	qfq	2,583,730	87,111,023	-3.66%
2025-10-29	35.03	35.18	34.23	34.68	34.41	qfq	2,625,982	90,759,189	-2.25%
2025-10-28	34.25	36.50	34.21	35.48	35.20	qfq	3,534,814	126,057,774	3.62%
2025-10-27	34.35	34.83	33.95	34.24	33.97	qfq	1,732,572	59,527,179	0.74%
2025-10-24	32.64	34.10	32.64	33.99	33.72	qfq	1,937,855	65,047,286	4.17%
2025-10-23	33.22	33.40	32.02	32.63	32.37	qfq	1,896,161	61,366,654	-1.98%
2025-10-22	33.50	33.85	32.93	33.29	33.03	qfq	1,260,769	42,078,463	-1.19%
2025-10-21	33.70	33.99	33.43	33.69	33.43	qfq	1,215,565	40,977,680	0.51%
2025-10-20	32.96	34.35	32.96	33.52	33.26	qfq	1,944,786	65,602,917	1.85%
2025-10-17	34.84	34.89	32.66	32.91	32.65	qfq	2,455,187	82,286,500	-4.61%
2025-10-16	34.82	35.85	34.36	34.50	34.23	qfq	2,739,253	96,076,658	-1.43%
2025-10-15	33.59	35.05	33.18	35.00	34.73	qfq	2,084,972	71,276,130	4.04%
2025-10-14	34.52	36.20	33.37	33.64	33.38	qfq	2,953,061	102,489,759	-1.67%
2025-10-13	34.25	34.48	32.51	34.21	33.94	qfq	2,554,337	86,754,278	-2.15%
2025-10-10	35.69	36.02	34.63	34.96	34.69	qfq	2,138,475	74,970,165	-2.05%
2025-10-09	36.11	36.25	35.44	35.69	35.41	qfq	3,533,985	126,322,873	-1.30%
2025-09-30	36.76	37.25	36.02	36.16	35.88	qfq	3,827,307	139,566,370	-1.69%
2025-09-29	35.99	37.27	35.33	36.78	36.49	qfq	4,533,283	164,735,719	1.32%
2025-09-26	35.31	37.76	34.71	36.30	36.02	qfq	6,206,073	226,637,560	2.83%
2025-09-25	32.97	36.48	32.80	35.30	35.02	qfq	5,508,246	192,541,582	6.97%
2025-09-24	32.34	33.11	31.68	33.00	32.74	qfq	2,173,177	70,619,132	2.77%
2025-09-23	32.64	32.78	31.15	32.11	31.86	qfq	2,287,267	72,550,168	-1.26%
2025-09-22	32.90	32.99	32.20	32.52	32.27	qfq	1,606,625	52,412,957	0.31%
2025-09-19	33.30	33.47	32.11	32.42	32.17	qfq	2,263,911	74,084,383	-2.82%
2025-09-18	34.06	34.99	32.91	33.36	33.10	qfq	3,853,008	131,343,625	-3.42%
2025-09-17	33.27	34.73	33.23	34.54	34.27	qfq	3,480,854	118,817,949	2.98%
2025-09-16	33.24	33.88	32.92	33.54	33.28	qfq	2,496,647	83,397,819	1.33%
2025-09-15	32.80	33.73	32.79	33.10	32.84	qfq	2,582,062	86,061,440	0.76%
2025-09-12	33.05	33.43	32.78	32.85	32.59	qfq	2,166,988	71,630,646	-1.47%
2025-09-11	32.93	33.59	32.38	33.34	33.08	qfq	2,723,179	90,036,345	0.66%
2025-09-10	34.08	34.80	33.00	33.12	32.86	qfq	4,281,075	143,609,307	-3.16%
2025-09-09	33.10	35.58	32.15	34.20	33.93	qfq	6,935,435	236,769,783	4.97%
2025-09-08	31.75	32.99	31.28	32.58	32.32	qfq	3,066,999	98,631,148	4.26%
2025-09-05	30.15	31.30	29.68	31.25	31.00	qfq	2,433,255	74,867,227	4.48%
2025-09-04	30.60	31.40	29.40	29.91	29.68	qfq	2,293,513	70,007,289	-1.81%
2025-09-03	31.35	31.74	30.22	30.46	30.22	qfq	1,851,010	57,274,251	-2.06%
2025-09-02	31.40	31.83	30.20	31.10	30.86	qfq	2,855,236	88,382,349	-1.74%
2025-09-01	32.00	32.34	31.21	31.65	31.40	qfq	2,485,510	78,515,858	-0.75%
2025-08-29	31.85	32.30	30.91	31.89	31.64	qfq	2,700,555	85,613,155	0.19%
2025-08-28	31.89	32.38	30.70	31.83	31.58	qfq	3,454,933	108,927,179	-0.19%
2025-08-27	32.94	33.48	31.82	31.89	31.64	qfq	3,742,836	122,919,860	-3.19%
2025-08-26	33.00	34.48	32.80	32.94	32.68	qfq	4,978,645	166,405,292	1.60%
2025-08-25	32.73	33.14	32.24	32.42	32.17	qfq	2,545,863	83,144,184	-0.52%
2025-08-22	32.43	32.80	32.16	32.59	32.33	qfq	2,250,584	73,134,431	0.74%
2025-08-21	33.51	33.51	32.00	32.35	32.10	qfq	2,495,556	81,291,655	-3.14%
2025-08-20	33.33	33.41	32.61	33.40	33.14	qfq	2,205,596	72,908,574	1.33%
2025-08-19	32.88	33.16	32.10	32.96	32.70	qfq	2,774,031	90,798,939	0.24%
2025-08-18	32.47	34.19	32.15	32.88	32.62	qfq	4,262,877	140,894,103	1.54%
2025-08-15	30.80	32.38	30.76	32.38	32.13	qfq	2,940,606	93,282,676	5.13%
2025-08-14	31.75	31.83	30.72	30.80	30.56	qfq	2,162,343	67,493,736	-2.65%
2025-08-13	31.68	31.84	31.20	31.64	31.39	qfq	1,999,210	63,113,727	0.48%
2025-08-12	31.98	31.98	31.22	31.49	31.24	qfq	1,938,845	61,046,812	-1.13%
2025-08-11	31.48	31.98	31.22	31.85	31.60	qfq	2,555,258	81,034,018	1.21%
2025-08-08	31.50	31.74	31.04	31.47	31.22	qfq	2,362,861	74,268,243	0.54%
2025-08-07	32.23	32.23	31.13	31.30	31.05	qfq	3,020,625	95,100,521	-2.43%
2025-08-06	30.32	32.52	30.16	32.08	31.83	qfq	4,736,700	149,764,158	5.46%
2025-08-05	30.33	30.58	29.90	30.42	30.18	qfq	1,967,515	59,593,781	0.90%
2025-08-04	29.58	30.15	29.10	30.15	29.91	qfq	1,911,779	56,947,897	1.65%
2025-08-01	30.19	30.35	29.41	29.66	29.43	qfq	2,360,713	70,452,305	-0.34%
2025-07-31	30.44	30.80	29.65	29.76	29.53	qfq	3,311,251	99,972,678	-2.49%
2025-07-30	31.38	31.38	30.08	30.52	30.28	qfq	4,000,678	122,275,891	-2.96%
2025-07-29	29.80	31.90	29.67	31.45	31.20	qfq	6,828,661	210,487,408	5.43%
2025-07-28	28.49	30.50	28.49	29.83	29.60	qfq	4,800,981	142,624,834	4.70%
2025-07-25	28.29	28.59	28.10	28.49	28.27	qfq	1,674,981	47,384,552	0.53%
2025-07-24	28.04	28.78	27.83	28.34	28.12	qfq	1,749,295	49,730,493	1.50%
2025-07-23	28.00	28.30	27.60	27.92	27.70	qfq	1,645,761	46,001,091	-0.46%
2025-07-22	28.01	28.59	27.84	28.05	27.83	qfq	2,014,574	56,663,193	-0.36%
2025-07-21	28.20	28.40	27.90	28.15	27.93	qfq	1,541,103	43,344,244	-0.18%
2025-07-18	27.95	28.28	27.67	28.20	27.98	qfq	1,897,609	53,191,561	1.00%
2025-07-17	27.49	28.00	27.31	27.92	27.70	qfq	1,979,815	55,089,677	1.56%
2025-07-16	27.10	27.80	26.98	27.49	27.27	qfq	1,749,782	48,093,562	1.48%
2025-07-15	27.37	27.71	26.83	27.09	26.88	qfq	1,854,246	50,456,292	-1.02%
2025-07-14	26.84	27.50	26.81	27.37	27.16	qfq	1,812,204	49,183,508	1.45%
2025-07-11	26.57	27.29	26.26	26.98	26.77	qfq	1,530,374	40,956,533	1.54%
2025-07-10	26.52	26.80	26.16	26.57	26.36	qfq	1,048,702	27,739,214	0.42%
2025-07-09	26.97	27.14	26.46	26.46	26.25	qfq	1,179,897	31,551,225	-1.89%
2025-07-08	26.58	27.00	26.48	26.97	26.76	qfq	960,199	25,795,425	1.47%
2025-07-07	26.45	26.63	26.11	26.58	26.37	qfq	853,238	22,505,110	0.26%
2025-07-04	26.90	27.07	26.03	26.51	26.30	qfq	1,113,963	29,626,644	-1.38%
2025-07-03	26.96	27.14	26.61	26.88	26.67	qfq	1,318,986	35,408,118	-0.19%
2025-07-02	27.01	27.55	26.70	26.93	26.72	qfq	1,075,437	29,105,291	-1.07%
2025-07-01	27.42	27.60	26.91	27.22	27.01	qfq	1,277,874	34,801,649	-0.07%
2025-06-30	26.69	27.68	26.60	27.24	27.03	qfq	1,939,659	52,760,667	1.95%
2025-06-27	27.00	27.28	26.55	26.72	26.51	qfq	1,216,286	32,592,531	0.75%
2025-06-26	26.90	26.92	26.46	26.52	26.31	qfq	1,088,127	29,030,068	-0.86%
2025-06-25	26.55	27.18	26.51	26.75	26.54	qfq	1,431,617	38,290,787	0.87%
2025-06-24	25.46	26.55	25.46	26.52	26.31	qfq	1,628,694	42,575,175	4.49%
2025-06-23	24.95	25.39	24.83	25.38	25.18	qfq	774,875	19,527,243	1.76%
2025-06-20	24.96	25.64	24.90	24.94	24.74	qfq	748,512	18,855,901	-0.68%
2025-06-19	25.63	25.92	25.03	25.11	24.91	qfq	1,149,741	29,275,688	-2.03%
2025-06-18	26.19	26.19	25.35	25.63	25.43	qfq	1,292,044	33,123,580	-2.18%
2025-06-17	26.20	26.39	26.00	26.20	25.99	qfq	711,507	18,630,810	-0.11%
2025-06-16	25.78	26.30	25.78	26.23	26.02	qfq	643,228	16,797,975	0.69%
2025-06-13	26.73	26.73	26.00	26.05	25.85	qfq	898,838	23,554,186	-2.62%
2025-06-12	26.94	27.13	26.50	26.75	26.54	qfq	1,328,521	35,529,432	-0.85%
2025-06-11	26.69	27.49	26.40	26.98	26.77	qfq	1,314,343	35,628,688	1.39%
2025-06-10	27.07	27.24	26.16	26.61	26.40	qfq	1,354,525	36,013,604	-1.66%
2025-06-09	27.01	27.38	26.85	27.06	26.85	qfq	1,373,118	37,246,797	0.41%
2025-06-06	26.93	27.18	26.79	26.95	26.74	qfq	858,441	23,155,622	0.00%
2025-06-05	27.30	27.30	26.50	26.95	26.74	qfq	1,598,009	42,920,200	-0.70%
2025-06-04	27.50	27.50	26.87	27.14	26.93	qfq	830,509	22,601,634	0.07%
2025-06-03	27.76	27.76	27.00	27.12	26.91	qfq	1,716,781	46,789,474	-2.31%
2025-05-30	28.00	28.20	27.61	27.76	27.54	qfq	1,213,655	33,858,478	-0.96%
2025-05-29	27.63	28.48	27.63	28.03	27.81	qfq	1,419,457	39,984,560	0.11%
2025-05-28	28.97	28.97	27.75	28.00	27.78	qfq	1,122,682	31,521,155	-1.69%
2025-05-27	28.66	29.07	28.15	28.48	28.26	qfq	1,881,413	53,797,895	-0.56%
2025-05-26	27.55	28.93	27.05	28.64	28.42	qfq	3,498,700	98,721,700	4.72%
2025-05-23	28.10	28.50	27.25	27.35	27.14	qfq	2,609,077	72,390,296	-3.08%
2025-05-22	28.25	29.40	28.02	28.22	28.00	qfq	2,428,503	69,727,879	-0.74%
2025-05-21	28.85	29.60	28.37	28.43	28.21	qfq	2,856,873	82,561,571	-2.20%
2025-05-20	28.41	29.98	28.41	29.07	28.84	qfq	3,770,640	110,234,783	2.25%
2025-05-19	27.48	28.66	27.21	28.43	28.21	qfq	3,119,290	88,060,483	3.08%
2025-05-16	27.46	28.81	27.00	27.58	27.36	qfq	3,921,911	110,410,762	1.40%
2025-05-15	26.57	27.63	26.20	27.20	26.99	qfq	2,418,921	65,427,143	2.41%
2025-05-14	26.83	27.06	26.37	26.56	26.35	qfq	1,688,396	44,957,696	-1.30%
2025-05-13	27.04	27.50	26.78	26.91	26.70	qfq	1,410,852	38,098,966	0.45%
2025-05-12	26.15	27.33	26.15	26.79	26.58	qfq	2,054,030	55,246,269	2.60%
2025-05-09	27.02	27.02	26.00	26.11	25.91	qfq	1,882,686	49,447,647	-2.94%
2025-05-08	26.80	27.70	26.70	26.90	26.69	qfq	2,637,312	71,389,410	-0.11%
2025-05-07	26.82	28.08	26.44	26.93	26.72	qfq	4,855,469	132,521,029	2.01%
2025-05-06	24.80	26.50	24.61	26.40	26.19	qfq	3,421,675	87,604,036	6.97%
2025-04-30	23.98	24.87	23.66	24.68	24.49	qfq	1,698,038	41,590,131	4.31%
2025-04-29	23.35	23.76	22.97	23.66	23.47	qfq	1,385,818	32,481,686	2.51%
2025-04-28	23.52	23.65	22.94	23.08	22.90	qfq	826,057	19,149,620	-1.41%
2025-04-25	22.89	23.78	22.75	23.41	23.23	qfq	1,251,430	29,180,217	2.27%
2025-04-24	23.16	23.40	22.55	22.89	22.71	qfq	1,158,349	26,558,844	-1.46%
2025-04-23	22.56	23.37	22.56	23.23	23.05	qfq	1,160,189	26,801,666	3.43%
2025-04-22	22.45	22.70	22.40	22.46	22.28	qfq	599,882	13,507,530	-0.80%
2025-04-21	22.14	22.64	21.72	22.64	22.46	qfq	1,070,380	23,844,275	2.26%
2025-04-18	21.85	22.25	21.61	22.14	21.97	qfq	854,584	18,729,418	1.84%
2025-04-17	21.77	22.17	21.63	21.74	21.57	qfq	986,897	21,673,992	-0.18%
2025-04-16	22.10	22.48	21.31	21.78	21.61	qfq	1,146,818	24,973,878	-2.46%
2025-04-15	22.16	22.66	22.12	22.33	22.15	qfq	754,854	16,889,474	0.00%
2025-04-14	22.83	22.86	22.13	22.33	22.15	qfq	1,395,086	31,341,054	0.86%
2025-04-11	21.35	22.68	21.35	22.14	21.97	qfq	1,818,979	40,465,422	2.22%
2025-04-10	21.48	22.08	21.15	21.66	21.49	qfq	1,626,869	35,463,652	3.39%
2025-04-09	20.07	21.08	18.71	20.95	20.79	qfq	2,378,146	47,670,902	1.80%
2025-04-08	20.50	21.18	20.17	20.58	20.42	qfq	1,998,040	41,205,294	1.58%
2025-04-07	23.50	23.67	20.26	20.26	20.10	qfq	2,869,504	62,243,230	-20.02%
2025-04-03	26.07	26.48	25.17	25.33	25.13	qfq	1,440,744	36,986,699	-3.76%
2025-04-02	25.91	26.80	25.91	26.32	26.11	qfq	874,572	23,159,577	0.96%
2025-04-01	25.93	26.49	25.93	26.07	25.87	qfq	1,035,713	27,160,958	0.54%
2025-03-31	26.42	26.48	25.36	25.93	25.73	qfq	1,449,447	37,353,561	-3.28%
2025-03-28	26.60	27.11	26.49	26.81	26.60	qfq	1,210,321	32,459,347	0.75%
2025-03-27	27.15	27.23	26.34	26.61	26.40	qfq	1,586,776	42,520,146	-2.95%
2025-03-26	26.84	27.73	26.62	27.42	27.21	qfq	1,634,587	44,850,812	2.01%
2025-03-25	26.70	27.73	26.52	26.88	26.67	qfq	1,844,105	50,196,945	0.00%
2025-03-24	27.59	28.26	26.05	26.88	26.67	qfq	2,694,081	73,002,920	-3.79%
2025-03-21	29.02	29.06	27.68	27.94	27.72	qfq	3,142,190	89,071,015	-5.16%
2025-03-20	28.74	30.15	28.13	29.46	29.23	qfq	4,827,816	141,273,732	1.87%
2025-03-19	28.50	29.31	27.98	28.92	28.69	qfq	4,212,477	120,816,531	1.26%
2025-03-18	28.02	29.55	27.81	28.56	28.34	qfq	4,696,146	134,108,790	1.93%
2025-03-17	27.93	28.68	27.38	28.02	27.80	qfq	2,827,639	79,460,175	-0.07%
2025-03-14	27.01	28.16	26.49	28.04	27.82	qfq	2,955,958	80,834,240	2.79%
2025-03-13	28.20	28.47	27.06	27.28	27.07	qfq	2,557,640	70,225,104	-4.11%
2025-03-12	27.85	28.63	27.60	28.45	28.23	qfq	3,241,413	91,278,000	2.15%
2025-03-11	28.53	28.88	27.38	27.85	27.63	qfq	3,840,132	107,796,772	-4.00%
2025-03-10	27.99	29.28	27.96	29.01	28.78	qfq	5,923,487	170,530,803	5.61%
2025-03-07	26.40	27.92	25.88	27.47	27.25	qfq	4,254,362	114,441,701	3.62%
2025-03-06	26.05	27.23	26.03	26.51	26.30	qfq	2,571,398	68,894,238	2.16%
2025-03-05	25.85	26.25	25.23	25.95	25.75	qfq	1,975,286	50,759,314	0.19%
2025-03-04	25.98	26.23	25.60	25.90	25.70	qfq	2,298,380	59,522,580	-0.92%
2025-03-03	26.18	26.79	25.40	26.14	25.94	qfq	1,989,449	52,180,043	1.63%
2025-02-28	27.24	27.60	25.59	25.72	25.52	qfq	2,274,937	59,883,025	-6.03%
2025-02-27	27.37	27.84	26.68	27.37	27.16	qfq	2,129,349	58,138,747	0.18%
2025-02-26	27.28	28.17	27.20	27.32	27.11	qfq	2,576,149	71,191,658	0.04%
2025-02-25	27.70	28.00	26.88	27.31	27.10	qfq	3,001,606	82,132,592	-2.64%
2025-02-24	28.48	28.70	27.33	28.05	27.83	qfq	2,721,601	76,331,981	-1.58%
2025-02-21	27.68	28.84	27.37	28.50	28.28	qfq	3,046,472	85,649,894	2.63%
2025-02-20	28.00	28.40	27.62	27.77	27.55	qfq	2,563,192	71,645,107	-1.07%
2025-02-19	27.47	28.51	27.28	28.07	27.85	qfq	3,185,031	88,963,712	2.15%
2025-02-18	27.40	28.99	27.24	27.48	27.26	qfq	4,940,909	139,130,718	-0.11%
2025-02-17	27.93	27.93	26.89	27.51	27.29	qfq	3,246,978	88,530,874	-0.40%
2025-02-14	25.69	27.65	25.52	27.62	27.40	qfq	5,380,046	143,838,071	7.39%
2025-02-13	27.50	27.50	25.72	25.72	25.52	qfq	4,232,119	111,227,057	-6.47%
2025-02-12	26.70	28.61	25.63	27.50	27.28	qfq	6,267,059	169,746,691	2.61%
2025-02-11	24.54	26.82	24.20	26.80	26.59	qfq	5,942,125	152,644,179	8.85%
2025-02-10	24.70	24.95	23.87	24.62	24.43	qfq	3,171,443	77,254,953	-0.24%
2025-02-07	24.47	25.29	24.12	24.68	24.49	qfq	3,357,608	82,973,694	1.56%
2025-02-06	23.20	24.53	23.20	24.30	24.11	qfq	2,602,289	62,838,237	3.62%
2025-02-05	24.00	24.08	23.15	23.45	23.27	qfq	1,765,088	41,342,442	-1.55%
2025-01-27	23.43	23.99	22.83	23.82	23.63	qfq	2,452,985	57,519,789	3.25%
2025-01-24	22.57	23.22	22.36	23.07	22.89	qfq	1,941,797	44,407,579	2.44%
2025-01-23	22.81	23.26	22.52	22.52	22.34	qfq	1,549,898	35,523,499	0.18%
2025-01-22	22.95	22.96	22.31	22.48	22.30	qfq	1,431,885	32,286,988	-2.26%
2025-01-21	23.20	23.48	22.86	23.00	22.82	qfq	1,727,811	39,968,843	-0.65%
2025-01-20	23.03	23.88	23.03	23.15	22.97	qfq	2,142,860	50,002,103	1.58%
2025-01-17	23.06	23.36	22.49	22.79	22.61	qfq	3,717,120	84,955,438	-1.81%
2025-01-16	26.36	26.51	22.88	23.21	23.03	qfq	6,331,233	154,510,199	-13.72%
2025-01-15	25.60	27.99	25.20	26.90	26.69	qfq	2,643,123	70,852,703	4.59%
2025-01-14	23.76	26.30	23.76	25.72	25.52	qfq	1,908,314	48,262,685	8.25%
2025-01-13	23.88	24.34	23.05	23.76	23.57	qfq	904,598	21,412,371	-1.00%
2025-01-10	24.84	25.20	24.00	24.00	23.81	qfq	1,798,502	44,099,796	-3.58%
2025-01-09	24.25	25.32	24.25	24.89	24.69	qfq	1,012,339	25,173,460	-0.88%
2025-01-08	24.31	25.58	23.32	25.11	24.91	qfq	2,788,096	67,964,142	2.91%
2025-01-07	23.44	24.66	23.11	24.40	24.21	qfq	1,765,121	42,446,184	5.58%
2025-01-06	23.57	24.13	22.90	23.11	22.93	qfq	1,357,329	31,736,615	-1.91%
2025-01-03	24.48	24.80	23.45	23.56	23.38	qfq	2,524,316	60,822,687	-3.84%
2025-01-02	27.21	27.21	24.01	24.50	24.31	qfq	3,696,483	94,126,708	-9.69%
2024-12-31	26.84	28.39	26.80	27.13	26.92	qfq	2,405,326	66,581,970	0.30%
2024-12-30	27.05	27.88	25.65	27.05	26.84	qfq	1,763,867	47,513,709	0.04%
2024-12-27	27.80	28.17	26.72	27.04	26.83	qfq	1,950,782	53,270,578	-2.73%
2024-12-26	25.51	28.18	25.51	27.80	27.58	qfq	4,894,584	133,967,869	8.17%
2024-12-25	25.14	26.18	24.53	25.70	25.50	qfq	4,348,124	111,173,893	2.68%
2024-12-24	25.93	26.15	24.67	25.03	24.83	qfq	2,987,599	75,230,974	-3.17%
2024-12-23	27.86	28.00	25.35	25.85	25.65	qfq	5,762,056	151,741,739	-7.78%
2024-12-20	28.67	28.91	27.75	28.03	27.81	qfq	4,709,001	133,008,539	-2.23%
2024-12-19	29.21	29.50	28.11	28.67	28.45	qfq	4,374,913	125,337,846	-4.75%
2024-12-18	29.12	30.90	27.51	30.10	29.86	qfq	8,090,004	239,175,268	6.47%
2024-12-17	26.70	29.80	26.69	28.27	28.05	qfq	8,337,890	239,419,671	5.88%
2024-12-16	24.92	28.48	24.54	26.70	26.49	qfq	5,827,734	155,031,583	7.62%
2024-12-13	25.32	26.12	24.81	24.81	24.62	qfq	2,979,614	75,651,338	-2.13%
2024-12-12	24.88	26.48	24.61	25.35	25.15	qfq	3,979,394	101,423,809	2.01%
2024-12-11	23.51	25.50	23.12	24.85	24.66	qfq	3,101,074	75,544,259	5.43%
2024-12-10	23.71	24.19	23.50	23.57	23.17	qfq	1,895,486	45,119,042	1.68%
2024-12-09	23.07	23.53	22.85	23.18	22.79	qfq	1,290,056	29,956,491	0.70%
2024-12-06	23.25	23.25	22.60	23.02	22.63	qfq	1,339,416	30,702,181	-0.35%
2024-12-05	22.77	23.55	22.65	23.10	22.71	qfq	1,278,704	29,701,062	1.45%
2024-12-04	22.91	23.35	22.64	22.77	22.38	qfq	950,264	21,841,004	-1.51%
2024-12-03	23.12	23.41	22.79	23.12	22.73	qfq	1,257,528	29,016,605	-0.04%
2024-12-02	22.56	23.47	22.44	23.13	22.74	qfq	1,902,128	43,965,013	2.53%
2024-11-29	22.24	22.86	21.71	22.56	22.18	qfq	1,754,397	39,298,081	0.94%
2024-11-28	21.51	22.88	21.28	22.35	21.97	qfq	1,923,939	42,457,055	3.91%
2024-11-27	21.00	21.52	20.39	21.51	21.14	qfq	1,110,214	23,206,237	1.56%
2024-11-26	21.71	21.88	21.13	21.18	20.82	qfq	1,016,692	21,815,878	-2.49%
2024-11-25	21.28	21.80	21.17	21.72	21.35	qfq	1,351,651	28,998,038	1.50%
2024-11-22	22.26	22.59	21.35	21.40	21.04	qfq	1,370,940	30,107,440	-5.06%
2024-11-21	22.86	23.00	22.20	22.54	22.16	qfq	1,265,874	28,566,622	-1.27%
2024-11-20	22.36	22.99	22.16	22.83	22.44	qfq	1,546,279	35,084,429	2.42%
2024-11-19	21.67	22.43	21.30	22.29	21.91	qfq	1,072,300	23,514,499	3.67%
2024-11-18	22.23	22.34	21.25	21.50	21.13	qfq	1,421,562	30,901,072	-3.28%
2024-11-15	22.50	23.03	22.22	22.23	21.85	qfq	1,268,276	28,627,209	-2.37%
2024-11-14	24.06	24.16	22.65	22.77	22.38	qfq	1,637,349	38,083,414	-5.24%
2024-11-13	23.90	24.47	23.50	24.03	23.62	qfq	1,436,658	34,363,562	0.33%
2024-11-12	24.99	24.99	23.65	23.95	23.54	qfq	2,228,578	54,205,136	-2.76%
2024-11-11	23.00	24.77	22.90	24.63	24.21	qfq	2,680,142	64,526,202	7.04%
2024-11-08	22.63	23.58	22.63	23.01	22.62	qfq	2,109,300	48,810,755	1.50%
2024-11-07	22.64	22.99	22.26	22.67	22.28	qfq	1,674,795	37,817,608	0.76%
2024-11-06	21.80	22.96	21.68	22.50	22.12	qfq	2,763,563	61,633,398	3.78%
2024-11-05	21.10	21.73	21.03	21.68	21.31	qfq	1,178,264	25,266,501	2.75%
2024-11-04	20.15	21.11	19.86	21.10	20.74	qfq	902,356	18,851,243	4.15%
2024-11-01	20.79	21.06	20.20	20.26	19.92	qfq	1,403,459	28,892,510	-3.06%
2024-10-31	21.12	21.39	20.70	20.90	20.54	qfq	1,689,439	35,482,178	-1.18%
2024-10-30	21.08	21.50	20.70	21.15	20.79	qfq	948,251	20,066,058	-0.19%
2024-10-29	21.99	22.29	21.02	21.19	20.83	qfq	1,668,442	36,083,770	-4.16%
2024-10-28	22.40	22.40	21.62	22.11	21.73	qfq	1,946,230	42,701,147	-2.30%
2024-10-25	22.00	23.00	21.82	22.63	22.24	qfq	1,936,626	43,601,516	4.38%
2024-10-24	21.70	21.94	21.51	21.68	21.31	qfq	706,538	15,325,914	-0.32%
2024-10-23	21.86	22.01	21.54	21.75	21.38	qfq	1,103,384	24,084,384	-0.41%
2024-10-22	21.63	22.05	21.21	21.84	21.47	qfq	1,597,914	34,700,497	0.97%
2024-10-21	21.26	21.78	20.77	21.63	21.26	qfq	2,322,484	49,694,870	4.14%
2024-10-18	19.83	21.21	19.77	20.77	20.42	qfq	1,578,347	32,406,974	4.37%
2024-10-17	19.86	20.20	19.76	19.90	19.56	qfq	1,026,409	20,495,727	0.96%
2024-10-16	20.02	20.02	19.49	19.71	19.37	qfq	825,160	16,287,513	-1.35%
2024-10-15	20.39	20.58	19.92	19.98	19.64	qfq	946,529	19,227,522	-2.20%
2024-10-14	20.58	20.58	19.51	20.43	20.08	qfq	1,014,512	20,401,733	2.41%
2024-10-11	21.90	21.93	19.95	19.95	19.61	qfq	1,670,778	34,546,507	-8.90%
2024-10-10	21.88	22.13	21.02	21.90	21.53	qfq	1,892,482	40,973,351	1.58%
2024-10-09	23.00	23.91	21.56	21.56	21.19	qfq	2,840,503	63,864,497	-8.72%
2024-10-08	24.98	24.98	22.20	23.62	23.22	qfq	4,338,676	102,834,685	12.37%
2024-09-30	19.10	21.19	18.60	21.02	20.66	qfq	3,171,797	62,974,387	15.62%
2024-09-27	17.40	18.35	17.29	18.18	17.87	qfq	949,427	16,780,498	6.32%
2024-09-26	16.48	17.10	16.48	17.10	16.81	qfq	835,791	14,068,895	3.26%
2024-09-25	16.63	17.00	16.50	16.56	16.28	qfq	1,117,908	18,737,878	0.67%
2024-09-24	15.94	16.50	15.64	16.45	16.17	qfq	704,783	11,419,146	3.79%
2024-09-23	15.75	15.94	15.45	15.85	15.58	qfq	448,302	7,087,835	0.63%
2024-09-20	15.98	15.98	15.56	15.75	15.48	qfq	355,018	5,596,901	-1.01%
2024-09-19	15.58	16.07	15.45	15.91	15.64	qfq	468,583	7,409,557	2.98%
2024-09-18	15.51	15.90	15.29	15.45	15.19	qfq	632,291	9,772,503	-1.97%
2024-09-13	16.02	16.27	15.72	15.76	15.49	qfq	659,474	10,518,378	-3.08%
2024-09-12	16.20	16.63	16.18	16.26	15.98	qfq	631,834	10,401,277	0.25%
2024-09-11	16.07	16.40	16.07	16.22	15.94	qfq	438,027	7,122,219	0.37%
2024-09-10	16.12	16.30	15.74	16.16	15.89	qfq	767,257	12,340,494	0.06%
2024-09-09	16.42	16.58	16.07	16.15	15.88	qfq	667,874	10,863,898	-2.00%
2024-09-06	16.96	17.06	16.45	16.48	16.20	qfq	632,719	10,536,866	-3.00%
2024-09-05	16.86	17.12	16.78	16.99	16.70	qfq	535,081	9,080,608	1.07%
2024-09-04	16.53	17.18	16.46	16.81	16.52	qfq	815,443	13,702,308	1.02%
2024-09-03	16.51	16.95	16.51	16.64	16.36	qfq	637,499	10,642,501	-0.12%
2024-09-02	17.52	17.84	16.60	16.66	16.38	qfq	1,380,658	23,551,013	-4.80%
2024-08-30	17.41	17.93	17.30	17.50	17.20	qfq	1,280,093	22,575,721	0.11%
2024-08-29	16.74	17.52	16.68	17.48	17.18	qfq	677,331	11,665,277	3.92%
2024-08-28	16.43	16.97	16.43	16.82	16.53	qfq	424,889	7,122,677	1.20%
2024-08-27	16.82	16.91	16.52	16.62	16.34	qfq	331,162	5,529,557	-1.25%
2024-08-26	16.55	17.08	16.36	16.83	16.54	qfq	423,260	7,115,750	1.69%
2024-08-23	16.54	16.74	16.17	16.55	16.27	qfq	456,802	7,500,731	0.55%
2024-08-22	16.63	16.82	16.36	16.46	16.18	qfq	400,231	6,631,064	-1.20%
2024-08-21	16.55	16.85	16.44	16.66	16.38	qfq	524,704	8,754,312	0.91%
2024-08-20	16.84	16.89	16.46	16.51	16.23	qfq	455,699	7,581,031	-2.13%
2024-08-19	16.90	17.28	16.76	16.87	16.58	qfq	523,240	8,874,120	-0.18%
2024-08-16	16.85	17.17	16.85	16.90	16.61	qfq	351,922	5,989,324	-1.05%
2024-08-15	17.25	17.45	16.71	17.08	16.79	qfq	698,996	11,889,613	-0.52%
2024-08-14	17.49	17.54	17.08	17.17	16.88	qfq	392,313	6,760,864	-1.49%
2024-08-13	16.90	17.50	16.90	17.43	17.13	qfq	506,494	8,754,059	-0.46%
2024-08-12	17.60	17.95	16.80	17.51	17.21	qfq	516,559	9,075,746	-1.68%
2024-08-09	18.23	18.25	17.81	17.81	17.51	qfq	472,626	8,473,531	-0.50%
2024-08-08	18.03	18.35	17.60	17.90	17.60	qfq	544,307	9,719,916	-1.59%
2024-08-07	18.10	18.40	17.95	18.19	17.88	qfq	577,879	10,538,673	0.55%
2024-08-06	17.79	18.19	17.77	18.09	17.78	qfq	652,686	11,731,779	2.09%
2024-08-05	18.28	18.69	17.70	17.72	17.42	qfq	788,264	14,310,727	-4.16%
2024-08-02	18.83	18.98	18.45	18.49	18.18	qfq	615,591	11,531,936	-2.22%
2024-08-01	18.71	19.18	18.71	18.91	18.59	qfq	629,470	11,940,445	0.00%
2024-07-31	17.87	19.20	17.68	18.91	18.59	qfq	1,059,410	19,727,423	5.70%
2024-07-30	17.68	18.07	17.33	17.89	17.59	qfq	531,675	9,466,803	1.47%
2024-07-29	17.99	18.10	17.53	17.63	17.33	qfq	464,323	8,232,772	-1.89%
2024-07-26	17.52	18.19	17.51	17.97	17.66	qfq	717,081	12,887,455	2.57%
2024-07-25	16.94	17.90	16.85	17.52	17.22	qfq	629,531	11,017,047	2.46%
2024-07-24	17.71	17.78	17.09	17.10	16.81	qfq	687,206	11,897,219	-3.12%
2024-07-23	18.25	18.50	17.63	17.65	17.35	qfq	686,205	12,479,171	-3.02%
2024-07-22	18.14	18.34	17.99	18.20	17.89	qfq	507,114	9,242,701	0.39%
2024-07-19	17.67	18.28	17.67	18.13	17.82	qfq	544,054	9,823,763	2.03%
2024-07-18	17.83	18.14	17.38	17.77	17.47	qfq	723,226	12,778,766	-1.33%
2024-07-17	18.21	18.28	17.94	18.01	17.70	qfq	714,241	12,914,270	-1.91%
2024-07-16	18.79	18.79	17.83	18.36	18.05	qfq	1,083,951	19,701,212	-1.29%
2024-07-15	19.38	19.42	18.56	18.60	18.28	qfq	477,961	9,027,842	-4.27%
2024-07-12	19.29	19.71	19.16	19.43	19.10	qfq	643,240	12,517,494	0.73%
2024-07-11	18.92	19.40	18.72	19.29	18.96	qfq	758,646	14,524,634	4.38%
2024-07-10	18.45	18.94	18.45	18.48	18.17	qfq	496,283	9,270,337	0.16%
2024-07-09	18.04	18.50	17.55	18.45	18.14	qfq	550,490	9,973,811	2.79%
2024-07-08	18.20	18.49	17.89	17.95	17.64	qfq	532,950	9,695,613	-3.39%
2024-07-05	18.68	18.73	18.08	18.58	18.26	qfq	518,858	9,585,922	0.05%
2024-07-04	19.26	19.45	18.50	18.57	18.25	qfq	500,348	9,432,727	-3.08%
2024-07-03	19.55	19.55	19.03	19.16	18.83	qfq	542,759	10,463,507	-1.14%
2024-07-02	19.35	19.84	19.27	19.38	19.05	qfq	400,543	7,817,442	0.10%
2024-07-01	19.38	19.79	18.81	19.36	19.03	qfq	706,653	13,574,002	-0.62%
2024-06-28	19.85	20.29	19.40	19.48	19.15	qfq	585,349	11,609,088	-1.81%
2024-06-27	20.14	20.48	19.84	19.84	19.50	qfq	522,621	10,559,403	-2.36%
2024-06-26	19.23	20.43	19.00	20.32	19.97	qfq	505,653	9,992,048	4.74%
2024-06-25	19.46	20.00	19.27	19.40	19.07	qfq	374,421	7,326,035	-0.72%
2024-06-24	20.51	20.88	19.42	19.54	19.21	qfq	682,086	13,608,167	-6.15%
2024-06-21	21.07	21.39	20.74	20.82	20.47	qfq	605,384	12,675,056	-2.21%
2024-06-20	21.10	21.84	21.10	21.29	20.93	qfq	787,426	16,913,348	0.47%
2024-06-19	21.40	21.60	21.01	21.19	20.83	qfq	463,739	9,849,619	-0.38%
2024-06-18	20.50	21.38	20.40	21.27	20.91	qfq	829,886	17,476,526	2.90%
2024-06-17	20.50	21.10	20.50	20.67	20.32	qfq	910,908	18,939,877	-0.48%
2024-06-14	21.30	21.44	20.66	20.77	20.42	qfq	1,152,697	24,129,758	-4.86%
2024-06-13	20.93	22.38	20.68	21.83	21.46	qfq	925,800	19,939,727	4.30%
2024-06-12	20.73	21.20	20.38	20.93	20.57	qfq	513,944	10,774,246	2.30%
2024-06-11	19.82	20.50	19.71	20.46	20.11	qfq	437,995	8,828,782	1.89%
2024-06-07	19.47	20.28	19.47	20.08	19.74	qfq	630,243	12,565,168	3.19%
2024-06-06	20.00	20.35	19.30	19.46	19.13	qfq	1,062,962	20,912,237	-4.61%
2024-06-05	21.06	21.07	20.30	20.40	20.05	qfq	688,641	14,269,657	-3.18%
2024-06-04	21.78	21.87	20.58	21.07	20.71	qfq	857,685	18,169,397	-3.66%
2024-06-03	22.71	22.75	21.78	21.87	21.50	qfq	693,042	15,365,727	-3.10%
2024-05-31	22.15	22.90	22.10	22.57	22.19	qfq	707,055	16,009,471	1.80%
2024-05-30	21.66	22.39	21.66	22.17	21.79	qfq	419,724	9,282,779	1.33%
2024-05-29	21.57	22.35	21.57	21.88	21.51	qfq	469,094	10,360,217	0.51%
2024-05-28	21.90	22.05	21.51	21.77	21.40	qfq	462,032	10,058,309	-0.09%
2024-05-27	22.52	22.66	21.46	21.79	21.42	qfq	787,645	17,138,986	-2.16%
2024-05-24	22.38	22.64	22.03	22.27	21.89	qfq	426,422	9,545,876	-1.24%
2024-05-23	23.06	23.33	22.28	22.55	22.17	qfq	762,057	17,306,071	-3.34%
2024-05-22	22.98	23.43	22.89	23.33	22.93	qfq	501,747	11,643,120	1.92%
2024-05-21	23.35	23.35	22.71	22.89	22.50	qfq	413,554	9,480,410	-1.42%
2024-05-20	23.58	23.58	23.11	23.22	22.82	qfq	546,576	12,739,743	-1.48%
2024-05-17	23.12	23.68	23.09	23.57	23.17	qfq	451,687	10,588,884	1.77%
2024-05-16	23.10	23.55	23.00	23.16	22.77	qfq	491,139	11,462,489	0.65%
2024-05-15	23.55	23.55	22.67	23.01	22.62	qfq	426,078	9,883,129	-0.86%
2024-05-14	23.08	23.44	22.75	23.21	22.82	qfq	464,078	10,768,194	0.56%
2024-05-13	23.65	24.03	23.01	23.08	22.69	qfq	740,463	17,305,099	-3.79%
2024-05-10	24.57	24.57	23.83	23.99	23.58	qfq	685,363	16,485,720	-1.48%
2024-05-09	24.20	24.61	24.17	24.35	23.94	qfq	664,774	16,203,572	1.21%
2024-05-08	24.50	24.50	23.82	24.06	23.65	qfq	770,535	18,575,192	-0.78%
2024-05-07	24.18	24.38	23.93	24.25	23.84	qfq	821,077	19,826,140	0.29%
2024-05-06	24.06	24.60	23.46	24.18	23.77	qfq	1,584,563	38,100,923	1.72%
2024-04-30	22.84	24.07	22.82	23.77	23.37	qfq	2,090,927	49,227,873	4.07%
2024-04-29	22.95	23.09	22.56	22.84	22.45	qfq	1,733,861	39,544,747	0.18%
2024-04-26	21.08	22.96	20.91	22.80	22.41	qfq	2,515,622	55,530,188	12.04%
2024-04-25	20.17	20.57	19.86	20.35	20.00	qfq	560,434	11,346,415	0.89%
2024-04-24	19.70	20.31	19.70	20.17	19.83	qfq	1,214,323	24,395,420	2.96%
2024-04-23	19.69	19.98	19.46	19.59	19.26	qfq	703,797	13,872,912	0.98%
2024-04-22	19.40	19.87	19.00	19.40	19.07	qfq	551,919	10,740,888	-1.57%
2024-04-19	20.22	20.31	19.42	19.71	19.37	qfq	1,005,942	19,922,007	-3.10%
2024-04-18	20.05	20.65	19.61	20.34	19.99	qfq	1,121,260	22,707,869	0.84%
2024-04-17	18.57	20.19	18.57	20.17	19.83	qfq	1,307,369	25,855,853	8.85%
2024-04-16	20.00	20.26	18.28	18.53	18.21	qfq	1,658,394	31,286,575	-9.21%
2024-04-15	22.48	22.69	20.03	20.41	20.06	qfq	1,515,967	32,137,131	-10.01%
2024-04-12	23.95	24.50	22.68	22.68	22.29	qfq	1,661,271	38,935,839	-5.77%
2024-04-11	24.42	24.88	23.86	24.07	23.66	qfq	1,577,744	38,158,183	-1.63%
2024-04-10	26.30	27.30	24.46	24.47	24.05	qfq	2,673,877	68,704,185	-3.47%
2024-04-09	23.76	25.50	23.68	25.35	24.92	qfq	1,885,432	46,461,296	6.69%
2024-04-08	24.84	24.84	23.20	23.76	23.36	qfq	1,900,307	45,287,191	-4.58%
2024-04-03	25.39	26.34	24.72	24.90	24.48	qfq	3,670,611	93,596,000	-2.54%
2024-04-02	23.60	26.26	23.45	25.55	25.12	qfq	4,499,812	111,820,389	7.72%
2024-04-01	22.90	24.20	22.90	23.72	23.32	qfq	1,931,645	45,602,003	2.95%
2024-03-29	23.46	24.14	22.88	23.04	22.65	qfq	1,714,387	40,272,140	1.72%
2024-03-28	21.54	23.09	21.54	22.65	22.26	qfq	1,420,903	31,853,254	4.52%
2024-03-27	22.73	22.95	21.67	21.67	21.30	qfq	1,311,525	29,057,792	-5.99%
2024-03-26	21.81	23.28	21.73	23.05	22.66	qfq	1,902,736	43,200,854	5.64%
2024-03-25	22.70	22.80	21.81	21.82	21.45	qfq	1,014,581	22,705,458	-4.67%
2024-03-22	23.70	23.80	22.65	22.89	22.50	qfq	1,040,877	24,057,739	-3.82%
2024-03-21	24.40	24.49	23.45	23.80	23.40	qfq	1,522,227	36,307,982	-2.90%
2024-03-20	24.01	24.70	23.51	24.51	24.09	qfq	2,092,451	50,378,786	1.70%
2024-03-19	22.87	24.24	22.78	24.10	23.69	qfq	2,454,113	58,236,916	5.38%
2024-03-18	22.85	22.91	22.50	22.87	22.48	qfq	674,664	15,331,014	2.01%
2024-03-15	22.30	22.49	22.00	22.42	22.04	qfq	794,103	17,664,608	0.18%
2024-03-14	22.72	22.96	21.90	22.38	22.00	qfq	652,956	14,624,213	-1.97%
2024-03-13	22.75	23.21	22.45	22.83	22.44	qfq	899,926	20,547,123	0.35%
2024-03-12	22.59	22.89	21.98	22.75	22.36	qfq	1,094,652	24,590,730	2.25%
2024-03-11	21.88	22.34	21.32	22.25	21.87	qfq	811,873	17,814,593	3.20%
2024-03-08	22.08	22.19	21.32	21.56	21.19	qfq	658,383	14,211,220	-0.87%
2024-03-07	21.71	22.57	21.62	21.75	21.38	qfq	1,169,233	25,897,033	0.60%
2024-03-06	21.37	21.98	21.11	21.62	21.25	qfq	681,096	14,659,179	1.17%
2024-03-05	22.14	22.14	21.26	21.37	21.01	qfq	779,474	16,822,066	-3.52%
2024-03-04	22.32	22.65	21.69	22.15	21.77	qfq	861,643	19,029,116	-0.81%
2024-03-01	22.20	22.55	21.99	22.33	21.95	qfq	1,318,862	29,309,606	0.59%
2024-02-29	21.30	22.22	21.22	22.20	21.82	qfq	1,866,716	40,553,927	3.74%
2024-02-28	23.92	24.37	21.39	21.40	21.04	qfq	2,134,838	49,037,110	-10.35%
2024-02-27	22.31	24.49	21.90	23.87	23.46	qfq	1,991,226	46,687,657	6.42%
2024-02-26	21.93	23.40	21.83	22.43	22.05	qfq	1,573,900	35,400,266	4.33%
2024-02-23	20.83	21.55	20.74	21.50	21.13	qfq	850,749	18,052,217	3.71%
2024-02-22	20.53	20.85	20.29	20.73	20.38	qfq	591,310	12,176,961	1.82%
2024-02-21	20.17	20.88	19.52	20.36	20.01	qfq	772,307	15,878,082	1.85%
2024-02-20	19.80	20.16	19.29	19.99	19.65	qfq	615,212	12,142,253	1.16%
2024-02-19	18.95	19.99	18.95	19.76	19.42	qfq	838,143	16,466,828	3.02%
2024-02-08	17.24	19.31	17.15	19.18	18.85	qfq	1,175,650	21,528,982	11.25%
2024-02-07	18.11	18.52	17.16	17.24	16.95	qfq	1,339,452	23,877,826	-5.59%
2024-02-06	17.01	18.95	15.91	18.26	17.95	qfq	1,530,310	26,493,443	4.94%
2024-02-05	19.15	19.16	16.30	17.40	17.10	qfq	1,546,473	27,206,020	-9.14%
2024-02-02	20.64	21.03	18.55	19.15	18.82	qfq	1,184,625	23,397,703	-7.04%
2024-02-01	20.97	21.67	20.58	20.60	20.25	qfq	1,033,373	21,633,145	-2.28%
2024-01-31	21.00	23.80	21.00	21.08	20.72	qfq	1,551,157	34,056,814	-11.69%
2024-01-30	25.03	25.05	23.79	23.87	23.46	qfq	445,643	10,860,625	-4.56%
2024-01-29	25.70	26.15	25.01	25.01	24.58	qfq	320,882	8,142,921	-2.84%
2024-01-26	26.00	26.43	25.45	25.74	25.30	qfq	464,691	12,047,620	-1.34%
2024-01-25	25.16	26.44	24.82	26.09	25.65	qfq	489,548	12,595,746	3.33%
2024-01-24	25.21	25.41	24.29	25.25	24.82	qfq	618,166	15,420,961	0.68%
2024-01-23	25.24	25.69	24.57	25.08	24.65	qfq	671,028	16,802,840	-0.63%
2024-01-22	27.05	27.11	25.21	25.24	24.81	qfq	864,283	22,545,550	-6.90%
2024-01-19	27.71	27.95	27.11	27.11	26.65	qfq	387,391	10,616,931	-2.13%
2024-01-18	28.17	28.18	26.70	27.70	27.23	qfq	727,126	19,841,927	-0.89%
2024-01-17	28.80	28.93	27.89	27.95	27.47	qfq	447,351	12,637,503	-2.95%
2024-01-16	28.98	28.98	28.41	28.80	28.31	qfq	416,535	11,950,881	-0.21%
2024-01-15	29.18	29.38	28.70	28.86	28.37	qfq	496,723	14,371,723	-2.04%
2024-01-12	29.80	30.37	29.39	29.46	28.96	qfq	439,212	13,115,983	-1.80%
2024-01-11	29.24	30.15	29.17	30.00	29.49	qfq	434,366	12,896,088	2.35%
2024-01-10	29.31	29.63	28.65	29.31	28.81	qfq	488,543	14,234,805	-0.44%
2024-01-09	29.13	30.28	29.13	29.44	28.94	qfq	470,356	13,980,097	1.06%
2024-01-08	30.26	30.40	29.13	29.13	28.63	qfq	419,367	12,445,579	-3.42%
2024-01-05	30.66	31.17	30.09	30.16	29.65	qfq	432,255	13,174,750	-1.76%
2024-01-04	30.81	31.30	30.38	30.70	30.18	qfq	466,986	14,368,913	-0.62%
2024-01-03	31.67	31.67	30.75	30.89	30.36	qfq	426,570	13,249,230	-1.75%
2024-01-02	31.70	31.73	31.38	31.44	30.91	qfq	386,467	12,193,981	-0.82%
2023-12-29	31.64	31.92	31.40	31.70	31.16	qfq	579,330	18,355,151	0.03%
2023-12-28	30.23	31.85	30.13	31.69	31.15	qfq	1,025,049	32,192,991	5.00%
2023-12-27	29.50	30.45	29.50	30.18	29.67	qfq	270,315	8,137,327	0.77%
2023-12-26	30.67	30.67	29.85	29.95	29.44	qfq	494,013	14,880,759	-2.79%
2023-12-25	31.20	31.35	30.72	30.81	30.29	qfq	307,431	9,512,609	-1.09%
2023-12-22	31.30	31.62	31.03	31.15	30.62	qfq	586,974	18,326,884	-1.55%
2023-12-21	30.90	31.64	30.11	31.64	31.10	qfq	688,849	21,239,153	1.90%
2023-12-20	31.00	31.58	30.73	31.05	30.52	qfq	511,652	15,875,559	-0.89%
2023-12-19	30.54	31.33	30.39	31.33	30.80	qfq	379,201	11,678,184	1.46%
2023-12-18	31.02	31.23	30.47	30.88	30.35	qfq	422,564	13,031,144	-1.18%
2023-12-15	31.37	31.58	31.03	31.25	30.72	qfq	482,383	15,045,855	-0.32%
2023-12-14	31.65	32.04	31.31	31.35	30.82	qfq	532,501	16,836,547	-1.17%
2023-12-13	31.88	32.35	31.21	31.72	31.18	qfq	644,290	20,516,729	-0.50%
2023-12-12	31.81	32.10	31.56	31.88	31.34	qfq	471,030	14,993,563	-0.56%
2023-12-11	31.56	32.19	31.23	32.06	31.51	qfq	692,793	21,987,796	1.07%
2023-12-08	31.72	32.09	31.53	31.72	31.18	qfq	663,483	21,081,411	0.00%
2023-12-07	32.09	32.34	31.49	31.72	31.18	qfq	560,480	17,775,754	-1.15%
2023-12-06	31.62	32.62	31.58	32.09	31.54	qfq	774,614	24,998,044	1.04%
2023-12-05	32.78	33.06	31.73	31.76	31.22	qfq	832,861	26,723,164	-3.02%
2023-12-04	33.83	33.83	32.72	32.75	32.19	qfq	903,214	29,893,795	-1.12%
2023-12-01	33.60	33.99	32.70	33.12	32.56	qfq	1,174,082	38,845,755	-1.87%
2023-11-30	34.82	34.93	33.38	33.75	33.18	qfq	1,215,466	41,328,610	-1.98%
2023-11-29	34.19	35.07	34.02	34.43	33.84	qfq	1,412,489	48,948,590	0.79%
2023-11-28	33.14	34.30	33.13	34.16	33.58	qfq	1,389,506	47,107,020	3.05%
2023-11-27	32.81	33.32	32.46	33.15	32.59	qfq	894,989	29,432,794	0.94%
2023-11-24	33.43	33.52	32.78	32.84	32.28	qfq	808,327	26,712,867	-2.41%
2023-11-23	32.60	33.87	32.60	33.65	33.08	qfq	1,014,135	33,885,719	3.16%
2023-11-22	33.35	33.47	32.60	32.62	32.07	qfq	882,827	29,058,719	-2.54%
2023-11-21	33.95	34.16	33.40	33.47	32.90	qfq	681,474	22,984,560	-1.41%
2023-11-20	33.29	34.04	33.05	33.95	33.37	qfq	882,003	29,644,507	1.89%
2023-11-17	32.45	33.56	32.05	33.32	32.75	qfq	1,242,400	41,106,421	2.68%
2023-11-16	33.33	33.34	32.44	32.45	31.90	qfq	1,036,450	33,940,957	-2.70%
2023-11-15	33.17	33.64	32.98	33.35	32.78	qfq	1,176,456	39,140,702	0.88%
2023-11-14	32.51	33.25	32.51	33.06	32.50	qfq	749,487	24,732,404	1.16%
2023-11-13	32.62	32.88	32.42	32.68	32.12	qfq	559,491	18,280,128	0.18%
2023-11-10	32.62	32.85	32.09	32.62	32.07	qfq	757,362	24,583,200	-0.03%
2023-11-09	32.62	33.04	32.50	32.63	32.07	qfq	737,878	24,141,109	-0.64%
2023-11-08	33.10	33.48	32.56	32.84	32.28	qfq	1,092,387	35,910,066	-0.58%
2023-11-07	32.06	33.45	31.92	33.03	32.47	qfq	1,902,754	62,297,225	2.93%
2023-11-06	31.36	32.38	31.36	32.09	31.54	qfq	1,321,259	42,240,188	2.62%
2023-11-03	30.60	31.70	30.60	31.27	30.74	qfq	1,769,056	55,430,081	2.19%
2023-11-02	31.10	31.57	30.51	30.60	30.08	qfq	968,401	29,977,936	-1.61%
2023-11-01	31.11	31.25	30.81	31.10	30.57	qfq	965,894	30,027,636	0.23%
2023-10-31	31.62	31.62	30.76	31.03	30.50	qfq	2,002,648	62,326,330	-3.15%
2023-10-30	33.00	33.00	30.21	32.04	31.49	qfq	4,322,964	135,727,606	-8.85%
2023-10-27	35.35	35.60	33.66	35.15	34.55	qfq	2,205,665	76,877,797	-0.28%
2023-10-26	32.06	35.58	31.53	35.25	34.65	qfq	3,875,349	132,748,181	9.95%
2023-10-25	30.90	32.20	30.85	32.06	31.51	qfq	1,115,837	35,437,194	4.26%
2023-10-24	30.79	31.18	30.43	30.75	30.23	qfq	730,632	22,491,960	0.62%
2023-10-23	32.29	32.73	30.32	30.56	30.04	qfq	756,575	23,662,035	-5.09%
2023-10-20	32.78	33.39	32.08	32.20	31.65	qfq	552,940	18,024,876	-2.13%
2023-10-19	33.41	33.61	32.85	32.90	32.34	qfq	379,263	12,565,448	-1.20%
2023-10-18	34.00	34.06	33.25	33.30	32.73	qfq	551,728	18,506,522	-2.75%
2023-10-17	34.80	34.80	33.98	34.24	33.66	qfq	653,935	22,401,232	-2.34%
2023-10-16	34.20	35.81	33.61	35.06	34.46	qfq	1,652,352	57,549,975	2.36%
2023-10-13	35.20	35.32	34.01	34.25	33.67	qfq	754,934	26,028,423	-2.89%
2023-10-12	34.95	35.43	34.38	35.27	34.67	qfq	708,459	24,758,199	1.61%
2023-10-11	35.17	35.17	34.49	34.71	34.12	qfq	419,224	14,565,099	-0.40%
2023-10-10	35.49	35.96	34.71	34.85	34.26	qfq	543,704	19,090,726	-2.02%
2023-10-09	35.56	35.92	35.07	35.57	34.96	qfq	521,116	18,511,376	0.03%
2023-09-28	34.89	35.74	34.73	35.56	34.96	qfq	612,436	21,641,324	2.48%
2023-09-27	34.45	35.30	34.45	34.70	34.11	qfq	464,754	16,213,679	0.81%
2023-09-26	34.49	34.80	34.14	34.42	33.83	qfq	388,434	13,405,016	0.41%
2023-09-25	34.64	34.83	34.07	34.28	33.70	qfq	316,218	10,860,728	-1.01%
2023-09-22	33.82	34.68	33.72	34.63	34.04	qfq	643,192	22,050,426	3.03%
2023-09-21	33.89	34.00	33.51	33.61	33.04	qfq	324,674	10,941,947	-0.62%
2023-09-20	34.34	34.60	33.77	33.82	33.24	qfq	604,436	20,531,001	-2.25%
2023-09-19	35.22	35.22	34.44	34.60	34.01	qfq	358,658	12,411,268	-1.76%
2023-09-18	33.79	35.89	33.62	35.22	34.62	qfq	1,205,215	42,338,941	4.36%
2023-09-15	34.21	34.58	33.60	33.75	33.18	qfq	500,196	16,957,426	-0.88%
2023-09-14	35.09	35.09	33.88	34.05	33.47	qfq	491,751	16,846,965	-2.49%
2023-09-13	35.85	35.98	34.60	34.92	34.33	qfq	587,981	20,609,373	-2.95%
2023-09-12	36.19	36.36	35.80	35.98	35.37	qfq	319,714	11,535,227	-0.06%
2023-09-11	35.51	36.26	35.16	36.00	35.39	qfq	552,302	19,769,541	1.61%
2023-09-08	35.23	35.88	35.13	35.43	34.83	qfq	429,424	15,222,791	0.43%
2023-09-07	36.20	36.40	35.16	35.28	34.68	qfq	662,109	23,603,895	-2.62%
2023-09-06	36.08	36.47	35.50	36.23	35.61	qfq	529,212	19,068,830	0.30%
2023-09-05	36.20	36.73	36.04	36.12	35.51	qfq	494,643	17,954,926	-0.80%
2023-09-04	36.94	36.94	35.91	36.41	35.79	qfq	1,067,489	38,752,628	-2.26%
2023-09-01	36.46	38.50	36.02	37.25	36.62	qfq	1,670,028	61,910,550	2.14%
2023-08-31	36.78	36.96	35.52	36.47	35.85	qfq	1,069,101	38,675,483	-1.43%
2023-08-30	36.54	37.42	36.54	37.00	36.37	qfq	903,953	33,469,985	2.07%
2023-08-29	33.85	36.43	33.85	36.25	35.63	qfq	980,701	34,815,663	7.09%
2023-08-28	36.50	36.95	33.50	33.85	33.27	qfq	856,601	29,970,677	-2.31%
2023-08-25	36.20	36.20	34.34	34.65	34.06	qfq	580,757	20,414,964	-4.10%
2023-08-24	36.18	36.72	35.53	36.13	35.52	qfq	350,036	12,642,084	-0.14%
2023-08-23	37.46	37.49	36.18	36.18	35.56	qfq	423,786	15,499,385	-3.49%
2023-08-22	37.74	37.77	36.89	37.49	36.85	qfq	453,762	16,975,852	-0.69%
2023-08-21	37.69	38.00	37.00	37.75	37.11	qfq	654,392	24,585,767	-0.74%
2023-08-18	37.27	38.03	37.05	38.03	37.38	qfq	697,785	26,257,158	1.96%
2023-08-17	36.10	37.31	35.79	37.30	36.67	qfq	451,634	16,584,180	3.15%
2023-08-16	36.61	36.76	35.80	36.16	35.54	qfq	369,663	13,420,662	-1.23%
2023-08-15	36.76	36.99	36.38	36.61	35.99	qfq	301,779	11,034,169	-0.38%
2023-08-14	36.66	36.96	36.21	36.75	36.12	qfq	436,958	16,000,497	-0.68%
2023-08-11	37.85	37.87	36.90	37.00	36.37	qfq	610,283	22,733,894	-2.43%
2023-08-10	37.90	38.18	37.47	37.92	37.27	qfq	258,854	9,818,957	-0.13%
2023-08-09	38.18	38.18	37.75	37.97	37.32	qfq	267,899	10,163,076	-0.58%
2023-08-08	38.19	38.21	37.62	38.19	37.54	qfq	435,604	16,516,981	0.21%
2023-08-07	38.72	38.80	38.06	38.11	37.46	qfq	535,722	20,514,254	-1.58%
2023-08-04	38.70	39.23	38.52	38.72	38.06	qfq	577,125	22,392,499	0.23%
2023-08-03	38.85	39.08	38.50	38.63	37.97	qfq	306,014	11,846,851	-0.72%
2023-08-02	38.59	39.15	38.51	38.91	38.25	qfq	371,339	14,433,219	0.44%
2023-08-01	39.47	39.54	38.60	38.74	38.08	qfq	676,037	26,304,175	-1.65%
2023-07-31	39.23	40.16	39.00	39.39	38.72	qfq	768,093	30,396,883	-0.10%
2023-07-28	39.35	39.81	38.58	39.43	38.76	qfq	698,235	27,340,489	-0.13%
2023-07-27	39.88	40.24	39.22	39.48	38.81	qfq	484,691	19,225,430	-1.15%
2023-07-26	40.90	40.90	39.77	39.94	39.26	qfq	877,128	35,103,955	-2.42%
2023-07-25	40.98	41.36	40.85	40.93	40.23	qfq	862,951	35,348,030	0.07%
2023-07-24	40.88	41.30	40.60	40.90	40.20	qfq	330,519	13,522,465	-0.15%
2023-07-21	40.80	40.96	40.49	40.96	40.26	qfq	329,150	13,416,290	0.20%
2023-07-20	41.06	41.07	40.50	40.88	40.18	qfq	386,136	15,719,745	-0.32%
2023-07-19	41.00	41.51	40.15	41.01	40.31	qfq	724,684	29,486,610	-0.22%
2023-07-18	41.20	41.78	40.74	41.10	40.40	qfq	501,982	20,677,892	-0.36%
2023-07-17	41.58	41.68	40.70	41.25	40.55	qfq	656,373	26,978,114	-1.43%