SECURITY DETAIL · RAW DATA

中科微至688211.SH

ASSECNYSTOCK

最近收盘价29.232026-07-17

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）1,935,992

成交额（元）57,799,679

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 1 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
2024-07-08	2024-07-12	cash_dividend	0.07935	—	—	—	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	31.01	31.46	29.00	29.23	29.23	qfq	1,935,992	57,799,679	-6.10%
2026-07-16	32.55	32.80	31.02	31.13	31.13	qfq	1,530,002	48,714,160	-4.42%
2026-07-15	32.44	33.49	32.00	32.57	32.57	qfq	1,044,195	34,207,736	0.18%
2026-07-14	33.56	33.56	31.89	32.51	32.51	qfq	1,570,709	51,266,531	-3.04%
2026-07-13	35.75	35.80	33.00	33.53	33.53	qfq	1,677,316	57,298,764	-6.68%
2026-07-10	35.50	36.82	35.30	35.93	35.93	qfq	2,365,079	85,794,062	2.34%
2026-07-09	34.00	35.35	32.78	35.11	35.11	qfq	1,668,362	56,932,875	3.26%
2026-07-08	34.40	34.63	33.20	34.00	34.00	qfq	1,174,435	39,828,108	-1.62%
2026-07-07	35.69	35.79	34.40	34.56	34.56	qfq	1,365,853	47,548,570	-3.60%
2026-07-06	35.42	36.28	35.01	35.85	35.85	qfq	1,647,993	58,755,219	1.27%
2026-07-03	35.34	36.02	35.19	35.40	35.40	qfq	1,304,106	46,414,718	-0.42%
2026-07-02	34.86	36.56	34.50	35.55	35.55	qfq	1,984,172	71,090,997	2.07%
2026-07-01	34.42	35.58	34.14	34.83	34.83	qfq	1,686,377	58,920,908	1.19%
2026-06-30	32.65	34.50	32.51	34.42	34.42	qfq	1,877,250	63,636,864	4.94%
2026-06-29	32.10	33.14	31.66	32.80	32.80	qfq	1,408,052	45,885,388	2.53%
2026-06-26	32.75	32.82	31.61	31.99	31.99	qfq	1,310,718	41,939,388	-2.71%
2026-06-25	33.65	33.92	32.60	32.88	32.88	qfq	1,322,602	43,602,918	-2.69%
2026-06-24	34.10	34.60	32.93	33.79	33.79	qfq	1,630,585	54,962,056	-0.91%
2026-06-23	33.77	34.82	33.48	34.10	34.10	qfq	1,601,823	54,767,401	0.12%
2026-06-22	33.20	34.34	31.17	34.06	34.06	qfq	2,627,660	85,533,907	1.98%
2026-06-18	32.94	34.20	32.57	33.40	33.40	qfq	1,770,086	59,130,331	1.33%
2026-06-17	32.50	33.40	32.10	32.96	32.96	qfq	1,486,812	48,697,839	1.42%
2026-06-16	32.05	32.75	31.80	32.50	32.50	qfq	939,922	30,436,651	0.62%
2026-06-15	31.96	32.85	31.75	32.30	32.30	qfq	1,047,917	33,917,354	1.29%
2026-06-12	32.54	33.08	31.67	31.89	31.89	qfq	1,195,948	38,472,349	-1.48%
2026-06-11	31.98	32.49	31.10	32.37	32.37	qfq	1,209,300	38,534,366	2.34%
2026-06-10	32.10	32.69	30.95	31.63	31.63	qfq	1,003,125	31,629,817	-2.92%
2026-06-09	32.63	32.70	31.97	32.58	32.58	qfq	860,514	27,833,921	0.87%
2026-06-08	32.23	33.16	31.80	32.30	32.30	qfq	1,063,998	34,489,160	-2.21%
2026-06-05	32.33	33.44	31.50	33.03	33.03	qfq	1,306,562	42,572,346	2.26%
2026-06-04	33.25	33.31	32.03	32.30	32.30	qfq	1,492,478	48,846,788	-3.81%
2026-06-03	33.34	33.95	33.13	33.58	33.58	qfq	858,777	28,750,438	0.15%
2026-06-02	34.18	34.20	33.09	33.53	33.53	qfq	952,056	31,947,577	-1.90%
2026-06-01	34.45	34.45	33.61	34.18	34.18	qfq	1,382,822	47,096,807	0.62%
2026-05-29	35.66	36.09	33.50	33.97	33.97	qfq	1,592,384	54,845,032	-4.82%
2026-05-28	35.89	36.08	34.82	35.69	35.69	qfq	1,168,734	41,435,646	-0.36%
2026-05-27	37.70	37.70	35.61	35.82	35.82	qfq	2,073,387	75,084,437	-4.45%
2026-05-26	37.91	37.91	36.90	37.49	37.49	qfq	1,487,603	55,661,905	-1.47%
2026-05-25	38.88	38.88	37.30	38.05	38.05	qfq	1,889,337	71,505,839	-0.55%
2026-05-22	37.77	38.88	37.30	38.26	38.26	qfq	1,865,854	71,100,929	2.03%
2026-05-21	39.50	40.35	37.50	37.50	37.50	qfq	2,701,329	104,374,293	-5.06%
2026-05-20	37.90	39.78	37.50	39.50	39.50	qfq	3,098,057	120,840,078	4.08%
2026-05-19	38.61	38.70	37.30	37.95	37.95	qfq	1,815,699	68,748,529	-1.48%
2026-05-18	37.77	38.83	37.53	38.52	38.52	qfq	2,238,269	85,742,730	2.23%
2026-05-15	37.57	38.59	36.88	37.68	37.68	qfq	1,892,901	71,446,685	0.16%
2026-05-14	38.40	38.72	37.10	37.62	37.62	qfq	1,878,805	70,902,127	-2.54%
2026-05-13	36.30	39.01	36.09	38.60	38.60	qfq	3,102,729	118,353,538	6.10%
2026-05-12	37.39	37.80	36.16	36.38	36.38	qfq	1,795,932	65,742,488	-3.30%
2026-05-11	37.78	38.25	37.07	37.62	37.62	qfq	1,999,313	74,676,061	-0.13%
2026-05-08	36.52	38.09	36.36	37.67	37.67	qfq	2,104,121	78,819,239	1.84%
2026-05-07	36.49	37.24	36.12	36.99	36.99	qfq	2,262,304	82,981,547	1.07%
2026-05-06	34.90	38.66	34.73	36.60	36.60	qfq	4,023,397	147,926,225	5.48%
2026-04-30	33.88	34.70	33.06	34.70	34.70	qfq	1,552,737	52,880,008	2.91%
2026-04-29	33.86	34.06	33.58	33.72	33.72	qfq	706,500	23,918,529	-0.38%
2026-04-28	33.50	34.07	33.50	33.85	33.85	qfq	934,908	31,688,512	0.53%
2026-04-27	33.22	33.74	33.10	33.67	33.67	qfq	689,388	23,082,693	0.93%
2026-04-24	32.48	33.50	32.48	33.36	33.36	qfq	793,816	26,306,924	1.68%
2026-04-23	32.89	33.56	32.43	32.81	32.81	qfq	611,830	20,093,472	-0.58%
2026-04-22	32.60	33.12	32.54	33.00	33.00	qfq	515,065	16,987,578	1.04%
2026-04-21	33.29	33.29	32.57	32.66	32.66	qfq	413,926	13,587,138	-1.60%
2026-04-20	33.00	33.20	32.89	33.19	33.19	qfq	411,106	13,586,664	0.33%
2026-04-17	33.04	33.20	32.80	33.08	33.08	qfq	394,667	13,020,654	0.58%
2026-04-16	32.96	33.00	32.50	32.89	32.89	qfq	306,262	10,029,396	0.12%
2026-04-15	33.19	33.26	32.73	32.85	32.85	qfq	299,762	9,855,663	-0.54%
2026-04-14	32.78	33.30	32.70	33.03	33.03	qfq	649,041	21,434,452	0.49%
2026-04-13	31.99	33.08	31.95	32.87	32.87	qfq	629,951	20,542,008	2.37%
2026-04-10	32.00	32.46	31.97	32.11	32.11	qfq	381,979	12,315,098	0.44%
2026-04-09	31.92	32.08	31.25	31.97	31.97	qfq	540,806	17,268,473	0.31%
2026-04-08	31.15	31.90	31.15	31.87	31.87	qfq	349,150	11,049,452	3.14%
2026-04-07	30.58	31.11	30.31	30.90	30.90	qfq	314,268	9,697,320	1.01%
2026-04-03	30.97	31.11	30.40	30.59	30.59	qfq	299,272	9,162,733	-1.23%
2026-04-02	31.35	31.41	30.81	30.97	30.97	qfq	319,542	9,930,924	-0.80%
2026-04-01	31.00	31.31	30.83	31.22	31.22	qfq	357,374	11,105,729	1.63%
2026-03-31	31.27	31.46	30.68	30.72	30.72	qfq	424,605	13,228,732	-0.61%
2026-03-30	31.23	31.23	30.80	30.91	30.91	qfq	251,565	7,782,412	-1.25%
2026-03-27	30.83	31.31	30.50	31.30	31.30	qfq	265,333	8,208,904	1.33%
2026-03-26	31.13	31.50	30.81	30.89	30.89	qfq	364,045	11,355,964	-0.77%
2026-03-25	30.40	31.24	30.29	31.13	31.13	qfq	476,395	14,737,075	2.47%
2026-03-24	29.82	30.46	29.44	30.38	30.38	qfq	450,475	13,476,291	2.60%
2026-03-23	31.58	31.58	29.24	29.61	29.61	qfq	944,654	28,421,376	-6.24%
2026-03-20	32.11	32.49	31.55	31.58	31.58	qfq	460,142	14,692,701	-1.62%
2026-03-19	32.80	32.87	32.00	32.10	32.10	qfq	411,172	13,354,711	-2.43%
2026-03-18	32.68	33.04	32.48	32.90	32.90	qfq	423,571	13,869,147	0.70%
2026-03-17	33.10	33.50	32.66	32.67	32.67	qfq	455,543	15,085,535	-0.82%
2026-03-16	33.03	33.30	32.85	32.94	32.94	qfq	365,299	12,081,912	0.12%
2026-03-13	33.21	33.40	32.84	32.90	32.90	qfq	281,447	9,325,609	-0.48%
2026-03-12	33.19	33.50	32.93	33.06	33.06	qfq	348,624	11,569,196	-1.02%
2026-03-11	33.38	33.44	33.11	33.40	33.40	qfq	359,149	11,945,052	0.51%
2026-03-10	32.60	33.28	32.45	33.23	33.23	qfq	522,048	17,254,337	2.85%
2026-03-09	32.15	32.46	31.87	32.31	32.31	qfq	540,510	17,411,301	-0.09%
2026-03-06	31.79	32.34	31.79	32.34	32.34	qfq	379,345	12,192,942	1.13%
2026-03-05	31.68	32.23	31.68	31.98	31.98	qfq	458,842	14,691,719	1.72%
2026-03-04	31.79	31.91	31.33	31.44	31.44	qfq	536,564	16,948,359	-1.66%
2026-03-03	33.29	33.48	31.86	31.97	31.97	qfq	762,797	24,841,234	-4.17%
2026-03-02	33.53	34.16	33.23	33.36	33.36	qfq	977,157	32,834,935	-0.83%
2026-02-27	33.65	33.82	33.20	33.64	33.64	qfq	628,488	21,004,854	0.36%
2026-02-26	33.69	33.73	33.35	33.52	33.52	qfq	416,239	13,957,298	-0.03%
2026-02-25	33.53	33.92	33.42	33.53	33.53	qfq	433,154	14,569,038	-0.12%
2026-02-24	33.50	33.74	33.30	33.57	33.57	qfq	451,864	15,156,701	1.14%
2026-02-13	33.29	33.54	33.13	33.19	33.19	qfq	375,159	12,519,167	-0.18%
2026-02-12	33.50	33.50	33.08	33.25	33.25	qfq	423,785	14,088,394	-0.72%
2026-02-11	33.59	33.59	33.31	33.49	33.49	qfq	303,398	10,153,469	0.03%
2026-02-10	33.50	33.60	33.20	33.48	33.48	qfq	370,785	12,413,594	0.03%
2026-02-09	33.13	33.47	33.13	33.47	33.47	qfq	401,044	13,384,316	1.21%
2026-02-06	33.07	33.40	32.81	33.07	33.07	qfq	420,664	13,976,441	0.49%
2026-02-05	33.11	33.49	32.80	32.91	32.91	qfq	481,585	15,947,933	-0.60%
2026-02-04	33.33	33.39	32.93	33.11	33.11	qfq	633,818	20,987,822	-0.66%
2026-02-03	32.64	33.48	32.64	33.33	33.33	qfq	1,199,487	39,880,379	3.19%
2026-02-02	32.11	33.80	32.11	32.30	32.30	qfq	1,170,514	38,387,128	0.69%
2026-01-30	32.35	32.61	31.62	32.08	32.08	qfq	805,362	25,801,129	-0.77%
2026-01-29	32.82	33.25	32.33	32.33	32.33	qfq	556,686	18,242,703	-1.52%
2026-01-28	33.42	33.42	32.66	32.83	32.83	qfq	496,914	16,366,495	-1.11%
2026-01-27	33.50	33.50	32.70	33.20	33.20	qfq	571,578	18,939,701	-0.39%
2026-01-26	33.59	33.75	33.02	33.33	33.33	qfq	549,061	18,261,101	-0.77%
2026-01-23	33.57	33.95	33.50	33.59	33.59	qfq	650,187	21,908,346	0.54%
2026-01-22	33.56	33.84	33.34	33.41	33.41	qfq	521,203	17,485,989	-0.54%
2026-01-21	33.30	33.71	33.30	33.59	33.59	qfq	507,363	17,012,895	0.42%
2026-01-20	33.87	33.99	33.21	33.45	33.45	qfq	1,048,599	35,195,139	-0.95%
2026-01-19	32.50	34.00	32.40	33.77	33.77	qfq	1,671,422	56,036,321	3.65%
2026-01-16	32.47	32.83	32.20	32.58	32.58	qfq	524,437	17,075,324	0.34%
2026-01-15	32.28	32.61	31.96	32.47	32.47	qfq	635,729	20,561,702	0.71%
2026-01-14	32.10	32.75	32.00	32.24	32.24	qfq	1,057,177	34,217,178	0.06%
2026-01-13	31.81	32.83	31.73	32.22	32.22	qfq	1,304,050	42,007,928	1.23%
2026-01-12	31.54	31.93	31.44	31.83	31.83	qfq	633,822	20,142,462	1.18%
2026-01-09	31.13	31.48	31.11	31.46	31.46	qfq	439,942	13,779,480	1.00%
2026-01-08	31.11	31.28	30.90	31.15	31.15	qfq	292,141	9,091,273	0.13%
2026-01-07	31.15	31.41	30.94	31.11	31.11	qfq	353,262	11,001,637	0.00%
2026-01-06	31.13	31.34	31.01	31.11	31.11	qfq	542,531	16,914,365	-0.10%
2026-01-05	30.84	31.18	30.60	31.14	31.14	qfq	489,610	15,144,703	1.10%
2025-12-31	30.42	30.86	30.30	30.80	30.80	qfq	309,343	9,465,095	0.98%
2025-12-30	30.34	30.60	30.11	30.50	30.50	qfq	395,371	12,006,991	0.13%
2025-12-29	30.39	30.69	30.37	30.46	30.46	qfq	222,682	6,795,990	0.16%
2025-12-26	30.72	30.90	30.37	30.41	30.41	qfq	270,238	8,278,914	-1.17%
2025-12-25	30.70	30.82	30.60	30.77	30.77	qfq	221,098	6,793,792	0.23%
2025-12-24	30.40	30.74	30.39	30.70	30.70	qfq	218,217	6,678,722	0.99%
2025-12-23	30.60	30.88	30.40	30.40	30.40	qfq	280,447	8,583,723	-0.91%
2025-12-22	30.24	30.93	30.11	30.68	30.68	qfq	382,997	11,697,331	1.96%
2025-12-19	29.60	30.15	29.36	30.09	30.09	qfq	267,932	8,017,780	1.97%
2025-12-18	29.36	29.64	29.32	29.51	29.51	qfq	215,801	6,374,629	0.41%
2025-12-17	29.30	29.53	29.04	29.39	29.39	qfq	325,694	9,525,596	-0.03%
2025-12-16	29.64	29.73	29.29	29.40	29.40	qfq	289,545	8,533,489	-1.44%
2025-12-15	30.06	30.07	29.71	29.83	29.83	qfq	246,141	7,338,197	-0.63%
2025-12-12	30.03	30.20	29.92	30.02	30.02	qfq	273,428	8,226,356	0.10%
2025-12-11	30.22	30.25	29.96	29.99	29.99	qfq	256,395	7,708,762	-0.76%
2025-12-10	30.36	30.43	29.97	30.22	30.22	qfq	342,785	10,345,729	-0.72%
2025-12-09	30.96	30.96	30.26	30.44	30.44	qfq	308,800	9,438,745	-1.20%
2025-12-08	30.77	30.98	30.68	30.81	30.81	qfq	314,612	9,709,336	0.20%
2025-12-05	30.51	30.77	30.37	30.75	30.75	qfq	416,066	12,716,438	0.33%
2025-12-04	31.01	31.06	30.58	30.65	30.65	qfq	304,727	9,374,846	-0.94%
2025-12-03	31.27	31.42	30.81	30.94	30.94	qfq	290,994	9,012,507	-0.77%
2025-12-02	31.56	31.57	31.08	31.18	31.18	qfq	287,617	8,963,753	-0.89%
2025-12-01	31.21	31.74	31.00	31.46	31.46	qfq	419,225	13,179,608	0.80%
2025-11-28	31.09	31.28	30.83	31.21	31.21	qfq	219,581	6,822,142	0.61%
2025-11-27	30.68	31.16	30.41	31.02	31.02	qfq	372,442	11,524,580	1.27%
2025-11-26	30.68	31.09	30.60	30.63	30.63	qfq	385,374	11,860,692	-0.16%
2025-11-25	30.52	30.90	30.52	30.68	30.68	qfq	368,349	11,340,458	0.56%
2025-11-24	30.20	30.79	30.11	30.51	30.51	qfq	303,152	9,219,176	1.03%
2025-11-21	31.00	31.09	29.75	30.20	30.20	qfq	682,661	20,687,061	-2.99%
2025-11-20	31.33	31.49	30.90	31.13	31.13	qfq	347,928	10,836,097	-0.22%
2025-11-19	31.67	32.00	31.12	31.20	31.20	qfq	487,833	15,325,400	-2.35%
2025-11-18	31.90	32.03	31.69	31.95	31.95	qfq	350,316	11,146,424	-0.13%
2025-11-17	32.23	32.32	31.90	31.99	31.99	qfq	361,296	11,567,290	-1.02%
2025-11-14	32.13	32.55	31.84	32.32	32.32	qfq	571,893	18,479,982	0.59%
2025-11-13	31.88	32.27	31.70	32.13	32.13	qfq	483,697	15,502,058	0.78%
2025-11-12	32.09	32.09	31.57	31.88	31.88	qfq	449,563	14,302,105	-0.56%
2025-11-11	32.03	32.44	32.02	32.06	32.06	qfq	424,924	13,697,263	-0.34%
2025-11-10	32.05	32.20	31.82	32.17	32.17	qfq	387,545	12,385,220	0.44%
2025-11-07	32.00	32.07	31.82	32.03	32.03	qfq	259,219	8,282,970	0.09%
2025-11-06	31.75	32.04	31.64	32.00	32.00	qfq	405,191	12,912,957	0.63%
2025-11-05	31.40	31.94	31.30	31.80	31.80	qfq	444,340	14,071,047	1.15%
2025-11-04	31.55	31.77	31.30	31.44	31.44	qfq	696,082	21,916,649	-0.32%
2025-11-03	31.85	32.04	31.15	31.54	31.54	qfq	859,765	27,014,588	-1.13%
2025-10-31	31.56	32.10	31.21	31.90	31.90	qfq	1,039,930	33,090,120	-0.41%
2025-10-30	32.39	32.39	31.94	32.03	32.03	qfq	545,766	17,486,037	-1.02%
2025-10-29	32.49	32.60	32.16	32.36	32.36	qfq	484,573	15,678,108	-0.40%
2025-10-28	32.38	32.53	32.23	32.49	32.49	qfq	513,132	16,640,875	0.43%
2025-10-27	32.16	32.40	32.03	32.35	32.35	qfq	487,408	15,709,992	1.25%
2025-10-24	31.78	32.00	31.60	31.95	31.95	qfq	473,142	15,049,968	0.53%
2025-10-23	31.52	31.80	31.02	31.78	31.78	qfq	449,546	14,155,257	0.89%
2025-10-22	31.53	31.68	31.41	31.50	31.50	qfq	352,634	11,129,005	-0.16%
2025-10-21	31.15	31.58	31.15	31.55	31.55	qfq	283,317	8,912,819	0.99%
2025-10-20	30.98	31.38	30.80	31.24	31.24	qfq	399,472	12,450,745	1.76%
2025-10-17	31.55	31.57	30.70	30.70	30.70	qfq	766,928	23,829,777	-2.54%
2025-10-16	32.09	32.21	31.48	31.50	31.50	qfq	601,566	19,105,815	-2.17%
2025-10-15	31.80	32.28	31.80	32.20	32.20	qfq	530,521	17,054,862	0.53%
2025-10-14	32.55	32.69	31.86	32.03	32.03	qfq	605,851	19,552,527	-1.42%
2025-10-13	32.80	32.88	32.28	32.49	32.49	qfq	974,559	31,680,505	-2.08%
2025-10-10	33.42	33.74	33.13	33.18	33.18	qfq	764,867	25,554,365	-0.72%
2025-10-09	33.76	34.04	33.40	33.42	33.42	qfq	760,841	25,627,371	-0.30%
2025-09-30	33.81	33.81	33.41	33.52	33.52	qfq	325,469	10,912,819	-0.06%
2025-09-29	33.40	33.70	33.13	33.54	33.54	qfq	326,650	10,914,349	-0.12%
2025-09-26	33.63	33.88	33.30	33.58	33.58	qfq	389,346	13,055,397	-0.44%
2025-09-25	33.69	34.22	33.36	33.73	33.73	qfq	715,658	24,228,747	0.06%
2025-09-24	33.05	33.71	32.93	33.71	33.71	qfq	450,184	15,088,825	1.87%
2025-09-23	33.30	33.51	32.54	33.09	33.09	qfq	627,552	20,645,834	-1.16%
2025-09-22	33.55	33.68	33.30	33.48	33.48	qfq	323,926	10,822,213	-0.21%
2025-09-19	33.10	33.68	33.10	33.55	33.55	qfq	575,974	19,249,980	1.05%
2025-09-18	33.74	33.83	32.97	33.20	33.20	qfq	704,177	23,537,382	-1.01%
2025-09-17	33.55	33.86	33.36	33.54	33.54	qfq	436,385	14,679,194	-0.09%
2025-09-16	33.16	33.58	33.16	33.57	33.57	qfq	387,576	12,956,414	0.75%
2025-09-15	33.06	33.57	32.90	33.32	33.32	qfq	702,936	23,352,541	0.39%
2025-09-12	33.58	33.65	33.15	33.19	33.19	qfq	477,539	15,924,668	-0.84%
2025-09-11	33.07	33.52	32.77	33.47	33.47	qfq	670,409	22,257,016	0.81%
2025-09-10	33.11	33.41	33.08	33.20	33.20	qfq	402,634	13,381,430	-0.30%
2025-09-09	33.72	34.04	33.11	33.30	33.30	qfq	771,800	25,826,100	-1.80%
2025-09-08	33.74	34.05	33.60	33.91	33.91	qfq	464,422	15,739,548	0.50%
2025-09-05	33.01	33.85	33.01	33.74	33.74	qfq	531,562	17,827,485	2.24%
2025-09-04	33.88	33.99	32.72	33.00	33.00	qfq	1,015,267	33,921,205	-2.60%
2025-09-03	33.90	34.16	33.50	33.88	33.88	qfq	894,417	30,274,694	0.83%
2025-09-02	33.79	33.94	33.07	33.60	33.60	qfq	1,422,487	47,595,058	-0.59%
2025-09-01	34.00	34.51	33.50	33.80	33.80	qfq	1,449,516	49,273,212	-3.04%
2025-08-29	35.37	35.42	34.70	34.86	34.86	qfq	960,632	33,579,891	-1.41%
2025-08-28	35.03	35.70	34.37	35.36	35.36	qfq	1,108,360	38,744,574	0.54%
2025-08-27	36.10	36.25	34.82	35.17	35.17	qfq	1,414,486	50,450,391	-1.76%
2025-08-26	35.85	35.96	35.50	35.80	35.80	qfq	991,664	35,507,216	0.14%
2025-08-25	35.95	36.17	35.54	35.75	35.75	qfq	1,209,085	43,359,569	-0.56%
2025-08-22	35.31	35.95	35.31	35.95	35.95	qfq	716,585	25,534,878	1.32%
2025-08-21	35.98	36.02	35.36	35.48	35.48	qfq	966,487	34,455,096	-1.14%
2025-08-20	35.59	35.89	35.22	35.89	35.89	qfq	641,501	22,807,563	0.14%
2025-08-19	36.17	36.17	35.46	35.84	35.84	qfq	842,810	30,086,533	-1.21%
2025-08-18	35.46	36.97	35.46	36.28	36.28	qfq	1,645,401	59,529,243	2.37%
2025-08-15	34.76	35.47	34.69	35.44	35.44	qfq	815,884	28,733,116	2.07%
2025-08-14	36.23	36.23	34.70	34.72	34.72	qfq	1,567,193	55,248,033	-3.88%
2025-08-13	35.66	36.16	35.60	36.12	36.12	qfq	1,093,624	39,278,754	0.75%
2025-08-12	35.89	35.99	35.32	35.85	35.85	qfq	912,450	32,526,923	-0.08%
2025-08-11	34.65	36.30	34.65	35.88	35.88	qfq	1,282,627	45,623,896	3.58%
2025-08-08	34.56	34.80	34.21	34.64	34.64	qfq	664,160	22,913,196	0.06%
2025-08-07	34.14	34.63	34.14	34.62	34.62	qfq	774,565	26,681,127	0.82%
2025-08-06	34.16	34.37	34.11	34.34	34.34	qfq	665,458	22,807,078	0.35%
2025-08-05	33.95	34.27	33.85	34.22	34.22	qfq	648,181	22,130,420	0.77%
2025-08-04	33.30	33.96	33.20	33.96	33.96	qfq	771,557	25,976,111	1.80%
2025-08-01	33.44	33.76	33.07	33.36	33.36	qfq	657,021	22,005,257	0.24%
2025-07-31	33.42	33.62	33.00	33.28	33.28	qfq	618,067	20,578,253	-0.36%
2025-07-30	33.88	33.92	33.20	33.40	33.40	qfq	678,249	22,706,056	-0.95%
2025-07-29	33.43	33.80	33.36	33.72	33.72	qfq	670,403	22,510,485	0.42%
2025-07-28	33.48	33.80	33.31	33.58	33.58	qfq	691,145	23,184,655	0.60%
2025-07-25	33.02	33.50	33.02	33.38	33.38	qfq	540,520	17,954,375	1.09%
2025-07-24	32.70	33.03	32.67	33.02	33.02	qfq	568,544	18,723,533	0.98%
2025-07-23	32.96	33.07	32.52	32.70	32.70	qfq	565,558	18,552,426	-0.55%
2025-07-22	32.80	32.97	32.61	32.88	32.88	qfq	548,627	18,004,325	0.03%
2025-07-21	32.69	33.00	32.59	32.87	32.87	qfq	449,768	14,764,833	0.61%
2025-07-18	32.93	32.97	32.39	32.67	32.67	qfq	869,944	28,374,432	-0.70%
2025-07-17	32.38	33.05	32.26	32.90	32.90	qfq	721,103	23,623,960	1.42%
2025-07-16	31.99	32.75	31.84	32.44	32.44	qfq	789,783	25,521,728	1.57%
2025-07-15	31.99	32.15	31.73	31.94	31.94	qfq	419,660	13,377,937	-0.16%
2025-07-14	31.75	32.05	31.75	31.99	31.99	qfq	448,636	14,327,965	0.35%
2025-07-11	31.65	31.89	31.56	31.88	31.88	qfq	522,197	16,611,133	0.73%
2025-07-10	31.93	31.93	31.55	31.65	31.65	qfq	423,082	13,392,297	-0.53%
2025-07-09	31.71	31.96	31.55	31.82	31.82	qfq	597,162	18,981,185	0.35%
2025-07-08	31.28	32.35	31.10	31.71	31.71	qfq	850,107	27,040,239	1.37%
2025-07-07	31.15	31.31	31.04	31.28	31.28	qfq	406,800	12,689,183	0.84%
2025-07-04	31.69	31.69	31.01	31.02	31.02	qfq	838,615	26,214,461	-2.11%
2025-07-03	31.48	31.79	31.35	31.69	31.69	qfq	421,426	13,333,245	0.44%
2025-07-02	31.86	31.86	31.39	31.55	31.55	qfq	565,224	17,816,807	-0.97%
2025-07-01	31.70	31.92	31.58	31.86	31.86	qfq	580,989	18,485,433	0.66%
2025-06-30	31.30	31.77	31.30	31.65	31.65	qfq	569,512	18,007,156	0.41%
2025-06-27	31.25	31.57	31.25	31.52	31.52	qfq	507,734	15,971,837	0.80%
2025-06-26	31.49	31.57	31.15	31.27	31.27	qfq	918,095	28,768,544	-0.73%
2025-06-25	31.55	31.55	31.12	31.50	31.50	qfq	1,261,871	39,460,003	-0.19%
2025-06-24	31.10	31.66	31.10	31.56	31.56	qfq	647,709	20,362,546	2.20%
2025-06-23	30.51	30.95	30.30	30.88	30.88	qfq	497,467	15,268,998	0.65%
2025-06-20	30.64	31.55	30.53	30.68	30.68	qfq	610,997	18,864,068	-0.07%
2025-06-19	31.95	32.10	30.65	30.70	30.70	qfq	920,617	28,774,287	-3.79%
2025-06-18	31.65	31.99	31.61	31.91	31.91	qfq	748,607	23,817,808	0.89%
2025-06-17	31.01	31.66	31.01	31.63	31.63	qfq	567,116	17,789,443	1.44%
2025-06-16	30.99	31.26	30.89	31.18	31.18	qfq	368,759	11,486,291	0.52%
2025-06-13	31.63	31.88	30.89	31.02	31.02	qfq	813,560	25,400,969	-2.42%
2025-06-12	31.65	31.85	31.41	31.79	31.79	qfq	572,029	18,131,299	0.41%
2025-06-11	31.50	31.97	31.50	31.66	31.66	qfq	628,911	19,941,784	0.00%
2025-06-10	31.80	32.17	31.21	31.66	31.66	qfq	772,903	24,520,344	-0.75%
2025-06-09	31.68	31.95	31.40	31.90	31.90	qfq	661,070	21,050,847	0.69%
2025-06-06	31.99	32.01	31.50	31.68	31.68	qfq	734,366	23,267,660	-0.35%
2025-06-05	31.96	32.06	31.40	31.79	31.79	qfq	1,564,161	49,604,651	-0.66%
2025-06-04	32.57	32.57	31.90	32.00	32.00	qfq	1,844,469	59,273,450	-2.68%
2025-06-03	32.38	33.22	31.57	32.88	32.88	qfq	2,939,083	95,007,737	0.55%
2025-05-30	35.40	35.60	32.30	32.70	32.70	qfq	5,828,114	196,201,196	-10.39%
2025-05-29	34.00	36.77	33.68	36.49	36.49	qfq	6,938,118	246,921,235	4.35%
2025-05-28	31.00	35.50	31.00	34.97	34.97	qfq	6,025,604	206,386,922	15.45%
2025-05-27	29.90	31.00	29.77	30.29	30.29	qfq	1,558,683	47,385,228	1.30%
2025-05-26	28.68	31.58	28.68	29.90	29.90	qfq	2,605,355	79,125,580	3.71%
2025-05-23	28.92	29.10	28.22	28.83	28.83	qfq	1,005,761	28,962,713	1.55%
2025-05-22	28.85	29.02	28.14	28.39	28.39	qfq	771,930	21,971,281	-2.17%
2025-05-21	28.67	29.25	28.46	29.02	29.02	qfq	837,336	24,221,403	1.08%
2025-05-20	28.17	28.78	28.09	28.71	28.71	qfq	601,979	17,156,285	1.81%
2025-05-19	27.80	28.36	27.74	28.20	28.20	qfq	347,042	9,745,509	1.15%
2025-05-16	27.66	28.24	27.55	27.88	27.88	qfq	426,948	11,960,535	1.01%
2025-05-15	27.98	27.99	27.57	27.60	27.60	qfq	362,722	10,052,198	-1.36%
2025-05-14	28.11	28.27	27.85	27.98	27.98	qfq	609,072	17,067,291	-0.39%
2025-05-13	28.50	28.60	27.98	28.09	28.09	qfq	495,158	13,976,976	-0.74%
2025-05-12	28.10	28.35	28.05	28.30	28.30	qfq	538,257	15,196,190	1.14%
2025-05-09	28.39	28.51	27.88	27.98	27.98	qfq	676,526	19,030,180	-1.82%
2025-05-08	28.25	28.64	28.05	28.50	28.50	qfq	591,561	16,788,124	0.88%
2025-05-07	28.57	28.57	28.00	28.25	28.25	qfq	786,335	22,191,330	-0.18%
2025-05-06	27.52	28.30	27.52	28.30	28.30	qfq	576,151	16,096,701	3.25%
2025-04-30	27.51	27.81	27.38	27.41	27.41	qfq	608,370	16,789,125	-0.07%
2025-04-29	26.89	27.53	26.81	27.43	27.43	qfq	343,754	9,372,415	1.89%
2025-04-28	27.06	27.14	26.90	26.92	26.92	qfq	313,536	8,470,823	-1.64%
2025-04-25	27.10	27.55	27.05	27.37	27.37	qfq	345,056	9,421,890	0.66%
2025-04-24	27.47	27.50	26.91	27.19	27.19	qfq	457,330	12,451,922	-1.49%
2025-04-23	27.69	27.79	27.43	27.60	27.60	qfq	337,218	9,297,659	-0.68%
2025-04-22	27.25	27.88	27.25	27.79	27.79	qfq	510,225	14,098,967	1.31%
2025-04-21	27.00	27.50	26.86	27.43	27.43	qfq	372,179	10,120,669	1.59%
2025-04-18	27.00	27.16	26.84	27.00	27.00	qfq	200,676	5,410,662	0.11%
2025-04-17	26.80	27.16	26.80	26.97	26.97	qfq	326,479	8,822,716	-0.11%
2025-04-16	27.38	27.50	26.68	27.00	27.00	qfq	377,448	10,188,839	-1.71%
2025-04-15	27.61	27.61	27.11	27.47	27.47	qfq	247,012	6,742,493	0.37%
2025-04-14	27.38	27.75	27.27	27.37	27.37	qfq	265,542	7,289,752	0.26%
2025-04-11	26.73	27.58	26.57	27.30	27.30	qfq	438,261	11,921,934	1.45%
2025-04-10	27.00	27.24	26.62	26.91	26.91	qfq	610,293	16,422,345	2.13%
2025-04-09	25.71	26.66	25.21	26.35	26.35	qfq	699,385	18,231,088	0.65%
2025-04-08	25.40	26.35	25.30	26.18	26.18	qfq	621,352	16,166,824	3.27%
2025-04-07	28.16	28.16	24.61	25.35	25.35	qfq	993,785	26,060,637	-13.21%
2025-04-03	28.86	29.39	28.86	29.21	29.21	qfq	291,262	8,483,354	-0.51%
2025-04-02	29.39	29.69	29.27	29.36	29.36	qfq	236,416	6,971,216	-0.20%
2025-04-01	29.04	29.51	28.90	29.42	29.42	qfq	271,046	7,937,553	1.69%
2025-03-31	29.38	29.38	28.63	28.93	28.93	qfq	357,996	10,348,611	-1.67%
2025-03-28	29.55	29.97	29.31	29.42	29.42	qfq	231,373	6,829,839	-1.11%
2025-03-27	29.69	29.93	29.27	29.75	29.75	qfq	269,940	8,000,245	0.27%
2025-03-26	29.45	29.84	29.45	29.67	29.67	qfq	356,390	10,577,490	0.78%
2025-03-25	29.76	29.83	29.34	29.44	29.44	qfq	291,445	8,605,908	-1.14%
2025-03-24	30.60	30.69	29.32	29.78	29.78	qfq	507,307	15,126,986	-2.30%
2025-03-21	30.80	30.99	30.42	30.48	30.48	qfq	319,200	9,791,958	-1.36%
2025-03-20	31.29	31.29	30.76	30.90	30.90	qfq	374,904	11,616,734	-1.25%
2025-03-19	31.38	31.38	31.10	31.29	31.29	qfq	245,276	7,653,493	0.29%
2025-03-18	31.02	31.47	31.02	31.20	31.20	qfq	314,063	9,816,919	0.26%
2025-03-17	31.32	31.42	31.05	31.12	31.12	qfq	288,178	8,985,398	-0.42%
2025-03-14	30.79	31.30	30.61	31.25	31.25	qfq	368,508	11,435,241	1.59%
2025-03-13	31.31	31.36	30.50	30.76	30.76	qfq	434,408	13,410,951	-1.44%
2025-03-12	31.23	31.39	31.17	31.21	31.21	qfq	360,846	11,286,712	0.22%
2025-03-11	31.05	31.40	30.96	31.14	31.14	qfq	276,489	8,606,845	-0.32%
2025-03-10	31.48	31.68	31.03	31.24	31.24	qfq	409,386	12,825,900	-0.76%
2025-03-07	31.76	31.76	31.26	31.48	31.48	qfq	422,043	13,293,584	-0.38%
2025-03-06	31.25	31.82	31.24	31.60	31.60	qfq	587,592	18,550,668	1.31%
2025-03-05	31.52	31.54	31.11	31.19	31.19	qfq	433,320	13,542,020	-0.76%
2025-03-04	31.00	31.56	30.95	31.43	31.43	qfq	447,787	14,065,411	1.03%
2025-03-03	31.24	31.75	30.99	31.11	31.11	qfq	711,869	22,324,409	-0.42%
2025-02-28	32.16	32.16	31.13	31.24	31.24	qfq	816,468	25,694,953	-2.95%
2025-02-27	32.25	32.25	31.76	32.19	32.19	qfq	801,083	25,673,781	0.56%
2025-02-26	31.97	32.12	31.63	32.01	32.01	qfq	802,532	25,581,120	0.57%
2025-02-25	31.38	32.09	31.21	31.83	31.83	qfq	775,158	24,681,809	0.76%
2025-02-24	31.63	32.00	31.36	31.59	31.59	qfq	848,767	26,858,552	0.16%
2025-02-21	31.00	31.69	30.80	31.54	31.54	qfq	996,527	31,236,226	1.74%
2025-02-20	30.14	31.74	30.01	31.00	31.00	qfq	1,080,079	33,409,304	2.72%
2025-02-19	29.68	30.18	29.54	30.18	30.18	qfq	463,147	13,897,221	2.37%
2025-02-18	30.20	30.20	29.30	29.48	29.48	qfq	407,363	12,158,254	-1.83%
2025-02-17	30.00	30.05	29.82	30.03	30.03	qfq	564,991	16,931,238	0.81%
2025-02-14	29.56	29.96	29.44	29.79	29.79	qfq	338,494	10,068,143	1.05%
2025-02-13	29.82	29.82	29.42	29.48	29.48	qfq	286,206	8,469,279	-1.11%
2025-02-12	29.54	29.90	29.54	29.81	29.81	qfq	311,219	9,260,438	0.81%
2025-02-11	29.98	29.98	29.53	29.57	29.57	qfq	352,082	10,444,178	-1.14%
2025-02-10	29.60	29.95	29.28	29.91	29.91	qfq	537,891	15,980,445	1.73%
2025-02-07	29.15	29.57	29.10	29.40	29.40	qfq	386,326	11,354,354	0.41%
2025-02-06	28.37	29.32	28.37	29.28	29.28	qfq	387,327	11,242,910	2.52%
2025-02-05	28.56	28.67	28.19	28.56	28.56	qfq	200,589	5,713,540	1.35%
2025-01-27	28.50	28.86	28.13	28.18	28.18	qfq	226,473	6,429,281	-1.19%
2025-01-24	28.33	28.59	28.12	28.52	28.52	qfq	183,468	5,210,798	0.25%
2025-01-23	28.80	29.12	28.45	28.45	28.45	qfq	464,019	13,357,915	-0.18%
2025-01-22	28.90	28.98	28.38	28.50	28.50	qfq	198,367	5,677,372	-1.55%
2025-01-21	28.65	29.08	28.30	28.95	28.95	qfq	404,925	11,616,766	1.40%
2025-01-20	28.63	28.81	28.36	28.55	28.55	qfq	248,514	7,092,892	0.04%
2025-01-17	28.23	28.75	28.13	28.54	28.54	qfq	342,864	9,755,187	0.32%
2025-01-16	28.59	28.96	28.30	28.45	28.45	qfq	223,326	6,405,287	-0.11%
2025-01-15	28.71	28.71	28.30	28.48	28.48	qfq	214,228	6,108,085	0.00%
2025-01-14	27.72	28.50	27.63	28.48	28.48	qfq	272,955	7,727,073	2.74%
2025-01-13	27.42	27.88	27.30	27.72	27.72	qfq	126,872	3,505,544	0.58%
2025-01-10	27.92	28.18	27.53	27.56	27.56	qfq	177,018	4,928,332	-1.43%
2025-01-09	27.88	28.30	27.88	27.96	27.96	qfq	141,595	3,969,748	-0.18%
2025-01-08	27.67	28.20	27.36	28.01	28.01	qfq	308,098	8,575,982	0.25%
2025-01-07	27.91	28.09	27.50	27.94	27.94	qfq	191,873	5,339,375	1.05%
2025-01-06	28.49	28.49	27.24	27.65	27.65	qfq	221,969	6,137,883	-0.90%
2025-01-03	28.42	28.66	27.81	27.90	27.90	qfq	470,356	13,278,908	-1.55%
2025-01-02	29.11	29.33	27.71	28.34	28.34	qfq	468,124	13,428,990	-3.11%
2024-12-31	29.61	29.92	29.09	29.25	29.25	qfq	272,066	8,004,474	-1.65%
2024-12-30	29.71	30.11	29.31	29.74	29.74	qfq	314,619	9,388,647	-0.23%
2024-12-27	29.90	30.00	29.70	29.81	29.81	qfq	302,565	9,034,619	0.20%
2024-12-26	29.48	29.93	29.43	29.75	29.75	qfq	183,457	5,451,306	1.33%
2024-12-25	30.00	30.00	29.23	29.36	29.36	qfq	284,337	8,385,822	-2.13%
2024-12-24	29.83	30.24	29.72	30.00	30.00	qfq	271,973	8,130,313	0.67%
2024-12-23	30.57	30.83	29.70	29.80	29.80	qfq	389,291	11,734,848	-3.25%
2024-12-20	30.51	31.22	30.40	30.80	30.80	qfq	347,059	10,702,381	0.95%
2024-12-19	30.50	30.90	30.20	30.51	30.51	qfq	515,370	15,708,910	-1.01%
2024-12-18	30.77	31.13	30.32	30.82	30.82	qfq	298,092	9,202,398	0.39%
2024-12-17	31.65	31.69	30.70	30.70	30.70	qfq	496,082	15,482,897	-2.69%
2024-12-16	32.07	32.08	31.37	31.55	31.55	qfq	453,748	14,381,580	-0.85%
2024-12-13	32.19	32.19	31.71	31.82	31.82	qfq	501,931	16,011,415	-1.39%
2024-12-12	31.97	32.56	31.86	32.27	32.27	qfq	358,845	11,526,980	0.19%
2024-12-11	32.08	32.48	31.80	32.21	32.21	qfq	571,536	18,324,965	0.85%
2024-12-10	32.54	32.88	31.86	31.94	31.94	qfq	718,095	23,137,082	0.22%
2024-12-09	32.18	32.50	31.67	31.87	31.87	qfq	318,933	10,202,116	-0.96%
2024-12-06	31.85	32.35	31.65	32.18	32.18	qfq	414,815	13,306,637	0.88%
2024-12-05	30.94	31.91	30.94	31.90	31.90	qfq	862,650	27,215,587	2.47%
2024-12-04	31.14	31.45	30.90	31.13	31.13	qfq	347,820	10,846,883	-0.57%
2024-12-03	31.38	31.45	30.93	31.31	31.31	qfq	399,117	12,464,591	-0.22%
2024-12-02	31.16	31.46	30.86	31.38	31.38	qfq	414,231	12,968,326	0.90%
2024-11-29	30.66	31.39	30.66	31.10	31.10	qfq	440,244	13,685,409	1.20%
2024-11-28	31.00	31.72	30.70	30.73	30.73	qfq	570,000	17,791,177	0.69%
2024-11-27	30.31	30.70	29.52	30.52	30.52	qfq	451,085	13,614,797	0.83%
2024-11-26	30.60	30.88	30.16	30.27	30.27	qfq	277,712	8,460,106	-1.34%
2024-11-25	30.59	30.78	30.20	30.68	30.68	qfq	301,765	9,194,138	1.09%
2024-11-22	31.63	31.64	30.31	30.35	30.35	qfq	561,562	17,383,436	-3.99%
2024-11-21	31.72	31.97	31.30	31.61	31.61	qfq	280,485	8,882,563	-0.75%
2024-11-20	31.40	31.98	31.30	31.85	31.85	qfq	422,648	13,419,196	1.43%
2024-11-19	30.80	31.45	30.70	31.40	31.40	qfq	332,708	10,332,465	2.28%
2024-11-18	31.18	31.49	30.52	30.70	30.70	qfq	538,096	16,670,513	-1.29%
2024-11-15	32.15	32.33	31.00	31.10	31.10	qfq	571,495	18,114,179	-3.27%
2024-11-14	33.28	33.30	32.06	32.15	32.15	qfq	528,938	17,253,931	-3.40%
2024-11-13	33.39	33.52	32.44	33.28	33.28	qfq	781,106	25,777,873	0.24%
2024-11-12	34.20	34.35	32.80	33.20	33.20	qfq	1,592,174	53,591,436	-2.92%
2024-11-11	33.00	34.60	32.84	34.20	34.20	qfq	1,563,168	53,235,898	3.64%
2024-11-08	33.43	33.66	32.75	33.00	33.00	qfq	1,343,640	44,470,369	-1.05%
2024-11-07	32.66	33.38	32.38	33.35	33.35	qfq	919,010	30,363,129	2.11%
2024-11-06	31.70	33.23	31.70	32.66	32.66	qfq	1,620,021	52,834,785	2.64%
2024-11-05	30.97	31.92	30.86	31.82	31.82	qfq	1,654,924	52,063,455	2.78%
2024-11-04	30.88	31.30	30.73	30.96	30.96	qfq	369,121	11,439,460	0.26%
2024-11-01	31.84	32.66	30.74	30.88	30.88	qfq	979,595	30,793,103	-3.95%
2024-10-31	30.92	32.20	30.72	32.15	32.15	qfq	1,011,421	31,675,301	2.98%
2024-10-30	31.43	31.70	30.92	31.22	31.22	qfq	395,178	12,363,531	-0.98%
2024-10-29	31.99	32.34	31.42	31.53	31.53	qfq	389,034	12,394,174	-1.90%
2024-10-28	32.15	32.48	31.85	32.14	32.14	qfq	619,575	19,861,252	0.00%
2024-10-25	31.90	32.43	31.58	32.14	32.14	qfq	621,244	19,907,694	0.94%
2024-10-24	31.21	31.97	31.21	31.84	31.84	qfq	609,190	19,267,889	2.12%
2024-10-23	31.30	31.68	31.07	31.18	31.18	qfq	379,908	11,889,985	-0.61%
2024-10-22	31.70	31.70	31.14	31.37	31.37	qfq	395,955	12,412,285	-1.04%
2024-10-21	31.15	32.00	30.82	31.70	31.70	qfq	928,336	29,262,750	1.96%
2024-10-18	30.16	31.48	29.95	31.09	31.09	qfq	680,552	20,931,090	3.43%
2024-10-17	30.60	30.72	30.02	30.06	30.06	qfq	320,514	9,734,079	-0.96%
2024-10-16	30.00	30.74	29.73	30.35	30.35	qfq	349,243	10,582,431	0.40%
2024-10-15	30.10	30.61	30.05	30.23	30.23	qfq	416,145	12,635,859	-0.43%
2024-10-14	30.22	30.48	29.86	30.36	30.36	qfq	417,292	12,604,558	0.90%
2024-10-11	31.99	31.99	29.84	30.09	30.09	qfq	677,337	20,730,978	-3.53%
2024-10-10	31.60	32.33	31.15	31.19	31.19	qfq	814,316	25,802,356	-1.55%
2024-10-09	31.97	32.77	31.49	31.68	31.68	qfq	1,449,369	46,495,914	-5.38%
2024-10-08	35.69	36.29	32.62	33.48	33.48	qfq	2,794,264	95,551,020	7.79%
2024-09-30	28.18	31.32	28.18	31.06	31.06	qfq	2,031,396	60,847,690	12.05%
2024-09-27	26.71	27.72	26.62	27.72	27.72	qfq	447,332	12,169,614	4.88%
2024-09-26	25.80	26.43	25.75	26.43	26.43	qfq	329,818	8,622,547	2.40%
2024-09-25	26.00	26.18	25.73	25.81	25.81	qfq	336,954	8,763,977	0.66%
2024-09-24	25.22	25.72	25.11	25.64	25.64	qfq	289,463	7,370,730	2.23%
2024-09-23	24.91	25.37	24.79	25.08	25.08	qfq	107,070	2,694,654	-0.12%
2024-09-20	25.16	25.33	25.01	25.11	25.11	qfq	155,374	3,901,498	-0.12%
2024-09-19	25.02	25.50	24.96	25.14	25.14	qfq	272,616	6,894,353	0.00%
2024-09-18	25.59	25.59	24.82	25.14	25.14	qfq	159,654	4,004,859	-0.48%
2024-09-13	25.33	25.46	25.06	25.26	25.26	qfq	257,759	6,514,059	-0.36%
2024-09-12	25.60	25.88	25.34	25.35	25.35	qfq	158,402	4,041,650	-0.24%
2024-09-11	25.55	25.93	25.30	25.41	25.41	qfq	280,978	7,185,783	-0.51%
2024-09-10	25.40	25.80	25.10	25.54	25.54	qfq	274,415	6,983,185	-0.31%
2024-09-09	25.10	25.85	24.73	25.62	25.62	qfq	369,912	9,390,959	0.83%
2024-09-06	25.15	25.78	25.15	25.41	25.41	qfq	282,925	7,218,653	-0.66%
2024-09-05	24.71	25.60	24.71	25.58	25.58	qfq	279,679	7,110,364	0.91%
2024-09-04	25.10	25.62	25.10	25.35	25.35	qfq	306,268	7,778,668	-0.35%
2024-09-03	26.25	26.55	25.00	25.44	25.44	qfq	607,615	15,556,704	0.59%
2024-09-02	25.24	26.80	25.19	25.29	25.29	qfq	1,198,361	30,948,202	5.42%
2024-08-30	23.79	24.22	23.68	23.99	23.99	qfq	219,947	5,280,367	1.22%
2024-08-29	23.48	23.80	23.46	23.70	23.70	qfq	125,491	2,974,363	0.81%
2024-08-28	23.35	23.65	23.35	23.51	23.51	qfq	69,346	1,629,419	0.77%
2024-08-27	23.58	23.76	23.32	23.33	23.33	qfq	76,244	1,786,906	-1.35%
2024-08-26	23.46	23.78	23.45	23.65	23.65	qfq	96,092	2,273,231	1.59%
2024-08-23	23.63	23.63	23.22	23.28	23.28	qfq	94,561	2,206,882	-0.56%
2024-08-22	23.75	23.89	23.33	23.41	23.41	qfq	109,327	2,580,326	-1.43%
2024-08-21	23.62	24.00	23.60	23.75	23.75	qfq	90,409	2,146,155	-0.08%
2024-08-20	23.90	24.03	23.53	23.77	23.77	qfq	143,521	3,417,532	-0.71%
2024-08-19	23.95	24.13	23.72	23.94	23.94	qfq	63,382	1,517,207	0.21%
2024-08-16	23.94	24.13	23.80	23.89	23.89	qfq	75,667	1,808,565	0.29%
2024-08-15	23.79	24.19	23.61	23.82	23.82	qfq	55,876	1,338,087	0.08%
2024-08-14	24.11	24.11	23.80	23.80	23.80	qfq	75,445	1,800,707	-0.50%
2024-08-13	23.87	23.99	23.63	23.92	23.92	qfq	80,270	1,913,992	0.17%
2024-08-12	24.01	24.10	23.62	23.88	23.88	qfq	165,374	3,936,946	-0.42%
2024-08-09	24.05	24.25	23.94	23.98	23.98	qfq	89,808	2,164,738	-0.29%
2024-08-08	24.50	24.50	23.87	24.05	24.05	qfq	214,871	5,173,901	-1.43%
2024-08-07	24.10	24.63	24.01	24.40	24.40	qfq	309,551	7,563,781	1.24%
2024-08-06	23.69	24.73	23.48	24.10	24.10	qfq	295,425	7,122,827	2.68%
2024-08-05	23.86	24.25	23.44	23.47	23.47	qfq	129,005	3,061,354	-2.05%
2024-08-02	24.07	24.28	23.96	23.96	23.96	qfq	124,725	3,010,745	-1.32%
2024-08-01	24.49	24.58	24.22	24.28	24.28	qfq	95,104	2,317,779	-0.41%
2024-07-31	23.78	24.56	23.52	24.38	24.38	qfq	236,477	5,724,566	2.52%
2024-07-30	23.68	23.87	23.49	23.78	23.78	qfq	211,089	5,015,879	0.93%
2024-07-29	23.96	23.96	23.55	23.56	23.56	qfq	79,863	1,890,133	-0.80%
2024-07-26	23.67	23.96	23.67	23.75	23.75	qfq	64,672	1,540,198	0.42%
2024-07-25	23.31	23.97	23.31	23.65	23.65	qfq	87,986	2,087,950	0.64%
2024-07-24	24.00	24.12	23.50	23.50	23.50	qfq	157,989	3,749,750	-2.12%
2024-07-23	24.53	24.53	23.80	24.01	24.01	qfq	131,010	3,166,099	-1.60%
2024-07-22	24.28	24.60	24.28	24.40	24.40	qfq	89,313	2,178,904	0.37%
2024-07-19	23.86	24.42	23.86	24.31	24.31	qfq	131,412	3,194,819	1.21%
2024-07-18	24.47	24.47	23.93	24.02	24.02	qfq	149,685	3,602,395	-0.41%
2024-07-17	23.74	24.26	23.72	24.12	24.12	qfq	110,573	2,661,253	0.96%
2024-07-16	23.85	24.02	23.60	23.89	23.89	qfq	87,275	2,074,598	0.97%
2024-07-15	24.02	24.31	23.61	23.66	23.66	qfq	132,826	3,166,912	-1.95%
2024-07-12	24.04	24.48	24.00	24.13	24.13	qfq	109,052	2,633,528	-0.54%
2024-07-11	24.10	24.45	24.10	24.26	24.18	qfq	179,501	4,348,782	2.23%
2024-07-10	24.19	24.44	23.73	23.73	23.66	qfq	169,830	4,095,088	0.00%
2024-07-09	23.83	23.85	23.08	23.73	23.66	qfq	164,029	3,849,872	-0.29%
2024-07-08	24.60	24.86	23.80	23.80	23.72	qfq	169,362	4,080,154	-3.60%
2024-07-05	24.51	24.74	24.22	24.69	24.61	qfq	129,279	3,162,512	0.65%
2024-07-04	24.76	25.00	24.51	24.53	24.45	qfq	116,259	2,873,202	-1.53%
2024-07-03	24.96	25.08	24.81	24.91	24.83	qfq	79,407	1,983,109	-0.20%
2024-07-02	25.03	25.15	24.80	24.96	24.88	qfq	100,996	2,518,785	-0.08%
2024-07-01	25.35	25.54	24.65	24.98	24.90	qfq	170,423	4,250,302	-1.46%
2024-06-28	25.63	25.91	25.31	25.35	25.27	qfq	104,627	2,690,389	-0.24%
2024-06-27	25.85	26.10	25.38	25.41	25.33	qfq	92,820	2,381,390	-2.38%
2024-06-26	25.29	26.13	25.06	26.03	25.95	qfq	156,717	4,009,386	2.20%
2024-06-25	25.50	25.88	25.23	25.47	25.39	qfq	141,077	3,598,885	-0.66%
2024-06-24	26.54	26.77	25.64	25.64	25.56	qfq	306,193	7,961,439	-3.86%
2024-06-21	27.17	27.29	26.49	26.67	26.59	qfq	143,345	3,827,280	-1.33%
2024-06-20	26.70	27.45	26.70	27.03	26.94	qfq	384,270	10,439,665	0.86%
2024-06-19	27.15	27.16	26.61	26.80	26.72	qfq	80,699	2,161,108	-0.33%
2024-06-18	26.80	27.00	26.50	26.89	26.81	qfq	127,261	3,406,476	1.24%
2024-06-17	26.66	26.85	26.49	26.56	26.48	qfq	208,613	5,556,575	-1.45%
2024-06-14	27.55	27.70	26.55	26.95	26.86	qfq	256,162	6,886,849	-1.28%
2024-06-13	26.77	27.68	26.57	27.30	27.21	qfq	273,490	7,470,549	1.83%
2024-06-12	26.72	26.99	26.50	26.81	26.73	qfq	166,670	4,474,117	1.21%
2024-06-11	26.03	26.59	25.88	26.49	26.41	qfq	290,000	7,645,222	0.91%
2024-06-07	25.75	26.26	25.64	26.25	26.17	qfq	282,438	7,336,084	2.26%
2024-06-06	27.56	27.57	25.32	25.67	25.59	qfq	939,785	24,875,866	-6.65%
2024-06-05	27.58	27.84	27.48	27.50	27.41	qfq	206,699	5,717,385	-0.15%
2024-06-04	27.55	27.85	27.40	27.54	27.45	qfq	228,359	6,295,061	-0.33%
2024-06-03	28.18	28.18	27.58	27.63	27.54	qfq	204,121	5,678,989	-1.11%
2024-05-31	27.68	28.17	27.55	27.94	27.85	qfq	229,055	6,391,225	1.60%
2024-05-30	27.70	27.71	27.32	27.50	27.41	qfq	114,190	3,134,619	-0.04%
2024-05-29	27.75	27.79	27.41	27.51	27.42	qfq	172,024	4,755,977	0.26%
2024-05-28	27.42	27.78	27.42	27.44	27.35	qfq	184,334	5,075,358	-0.87%
2024-05-27	27.45	27.77	27.30	27.68	27.59	qfq	320,179	8,790,392	0.44%
2024-05-24	27.85	27.90	27.52	27.56	27.47	qfq	155,867	4,319,448	-1.18%
2024-05-23	28.10	28.27	27.75	27.89	27.80	qfq	333,796	9,335,253	-0.32%
2024-05-22	27.68	28.15	27.62	27.98	27.89	qfq	217,779	6,088,643	0.47%
2024-05-21	27.99	27.99	27.52	27.85	27.76	qfq	367,669	10,178,186	0.11%
2024-05-20	28.09	28.25	27.81	27.82	27.73	qfq	382,800	10,710,312	-0.61%
2024-05-17	27.70	28.09	27.67	27.99	27.90	qfq	153,960	4,297,358	0.57%
2024-05-16	27.98	28.13	27.70	27.83	27.74	qfq	267,226	7,456,470	-0.25%
2024-05-15	27.67	28.09	27.67	27.90	27.81	qfq	290,010	8,104,511	0.32%
2024-05-14	28.22	28.55	27.60	27.81	27.72	qfq	452,544	12,615,546	-0.93%
2024-05-13	28.80	28.85	27.88	28.07	27.98	qfq	446,434	12,604,580	-2.57%
2024-05-10	29.19	29.30	28.70	28.81	28.72	qfq	257,894	7,454,588	-0.93%
2024-05-09	28.78	29.10	28.78	29.08	28.99	qfq	294,328	8,546,811	1.32%
2024-05-08	28.90	29.10	28.60	28.70	28.61	qfq	429,611	12,382,405	-1.10%
2024-05-07	28.61	29.17	28.61	29.02	28.93	qfq	339,560	9,831,169	0.52%
2024-05-06	29.30	29.60	28.69	28.87	28.78	qfq	751,546	21,786,477	-0.86%
2024-04-30	30.66	30.70	28.80	29.12	29.03	qfq	1,149,290	33,769,993	-5.88%
2024-04-29	29.91	30.98	29.60	30.94	30.84	qfq	376,396	11,533,447	3.51%
2024-04-26	29.20	29.92	29.17	29.89	29.80	qfq	220,994	6,559,745	2.19%
2024-04-25	29.10	29.50	29.02	29.25	29.16	qfq	171,513	5,027,874	-0.10%
2024-04-24	29.26	29.58	29.06	29.28	29.19	qfq	311,637	9,145,781	0.10%
2024-04-23	28.63	29.46	28.63	29.25	29.16	qfq	384,249	11,227,275	2.67%
2024-04-22	28.24	28.67	27.67	28.49	28.40	qfq	190,824	5,405,287	0.85%
2024-04-19	29.40	29.40	28.05	28.25	28.16	qfq	315,220	8,983,303	-3.02%
2024-04-18	29.72	29.72	29.02	29.13	29.04	qfq	146,561	4,293,817	-1.09%
2024-04-17	29.26	29.90	29.15	29.45	29.36	qfq	309,075	9,137,305	0.79%
2024-04-16	29.44	29.70	28.03	29.22	29.13	qfq	599,334	17,291,688	-0.75%
2024-04-15	30.32	30.71	29.21	29.44	29.35	qfq	295,512	8,821,237	-3.44%
2024-04-12	30.44	30.90	30.44	30.49	30.39	qfq	143,805	4,415,235	-0.16%
2024-04-11	30.10	30.91	30.07	30.54	30.44	qfq	197,057	6,037,040	0.59%
2024-04-10	30.83	31.06	30.26	30.36	30.26	qfq	174,441	5,326,311	-1.56%
2024-04-09	30.35	30.95	30.19	30.84	30.74	qfq	186,077	5,685,597	1.41%
2024-04-08	31.05	31.18	30.40	30.41	30.31	qfq	160,726	4,931,820	-2.53%
2024-04-03	31.23	31.27	30.85	31.20	31.10	qfq	190,824	5,930,941	0.29%
2024-04-02	31.54	31.54	30.92	31.11	31.01	qfq	174,046	5,424,042	-1.33%
2024-04-01	30.86	31.55	30.61	31.53	31.43	qfq	277,968	8,718,754	1.97%
2024-03-29	30.98	31.38	30.51	30.92	30.82	qfq	339,512	10,448,145	-0.39%
2024-03-28	30.77	31.51	30.40	31.04	30.94	qfq	244,118	7,586,742	1.74%
2024-03-27	30.89	31.16	30.51	30.51	30.41	qfq	268,600	8,283,761	-1.83%
2024-03-26	30.72	31.15	30.68	31.08	30.98	qfq	218,246	6,749,413	0.84%
2024-03-25	31.92	31.92	30.77	30.82	30.72	qfq	322,274	10,041,148	-2.47%
2024-03-22	32.37	32.37	31.35	31.60	31.50	qfq	649,340	20,605,534	-2.38%
2024-03-21	32.50	32.72	32.11	32.37	32.27	qfq	390,377	12,651,594	-0.49%
2024-03-20	32.85	32.85	32.19	32.53	32.43	qfq	505,701	16,403,680	-0.18%
2024-03-19	33.05	33.18	32.59	32.59	32.49	qfq	252,580	8,311,002	-1.30%
2024-03-18	33.07	33.07	32.70	33.02	32.92	qfq	281,213	9,253,768	0.92%
2024-03-15	32.64	32.81	32.29	32.72	32.62	qfq	264,565	8,621,810	0.49%
2024-03-14	32.67	32.98	32.29	32.56	32.46	qfq	255,415	8,342,352	-0.70%
2024-03-13	33.36	33.38	32.75	32.79	32.69	qfq	260,761	8,579,400	-0.91%
2024-03-12	33.09	33.28	32.78	33.09	32.99	qfq	301,055	9,941,631	0.15%
2024-03-11	32.88	33.21	32.64	33.04	32.94	qfq	283,887	9,339,935	0.89%
2024-03-08	32.31	32.79	32.14	32.75	32.65	qfq	366,905	11,957,768	1.36%
2024-03-07	32.65	33.10	32.01	32.31	32.21	qfq	462,633	15,107,526	-0.34%
2024-03-06	32.34	32.75	31.83	32.42	32.32	qfq	317,482	10,277,488	0.22%
2024-03-05	32.72	32.90	31.76	32.35	32.25	qfq	519,389	16,747,704	-1.13%
2024-03-04	32.81	33.14	31.75	32.72	32.62	qfq	697,350	22,740,986	-0.24%
2024-03-01	32.63	32.95	32.42	32.80	32.70	qfq	625,448	20,443,436	1.61%
2024-02-29	31.41	32.80	31.40	32.28	32.18	qfq	725,934	23,420,250	1.83%
2024-02-28	34.10	34.20	31.68	31.70	31.60	qfq	1,053,423	34,995,387	-7.04%
2024-02-27	34.60	34.80	33.20	34.10	33.99	qfq	1,322,501	44,647,666	-0.44%
2024-02-26	33.20	37.00	32.80	34.25	34.14	qfq	1,884,917	66,068,898	8.97%
2024-02-23	30.61	31.58	30.42	31.43	31.33	qfq	409,327	12,745,735	2.68%
2024-02-22	30.15	30.82	30.15	30.61	30.51	qfq	260,349	7,957,637	0.82%
2024-02-21	30.05	30.97	29.80	30.36	30.26	qfq	300,614	9,186,252	0.53%
2024-02-20	30.55	30.55	29.55	30.20	30.10	qfq	292,459	8,814,114	0.83%
2024-02-19	30.01	30.55	29.40	29.95	29.86	qfq	296,857	8,884,663	0.64%
2024-02-08	28.07	29.90	28.07	29.76	29.67	qfq	485,566	14,221,713	4.68%
2024-02-07	28.31	29.06	28.03	28.43	28.34	qfq	381,644	10,947,853	-0.32%
2024-02-06	27.22	29.01	26.85	28.52	28.43	qfq	378,932	10,547,969	1.49%
2024-02-05	29.00	29.91	25.60	28.10	28.01	qfq	634,217	17,419,313	-3.77%
2024-02-02	30.78	30.89	28.51	29.20	29.11	qfq	407,334	12,107,017	-4.48%
2024-02-01	30.50	31.30	30.10	30.57	30.47	qfq	259,306	7,921,487	-2.33%
2024-01-31	31.87	31.94	30.50	31.30	31.20	qfq	501,936	15,588,425	-1.42%
2024-01-30	32.00	32.27	30.89	31.75	31.65	qfq	331,874	10,464,625	-1.18%
2024-01-29	32.59	33.19	32.01	32.13	32.03	qfq	200,163	6,486,359	-1.62%
2024-01-26	32.75	32.97	32.38	32.66	32.56	qfq	147,950	4,832,531	-0.27%
2024-01-25	31.30	32.85	31.13	32.75	32.65	qfq	288,102	9,270,607	4.63%
2024-01-24	31.72	32.08	30.07	31.30	31.20	qfq	420,121	13,021,486	-1.57%
2024-01-23	31.82	32.34	31.38	31.80	31.70	qfq	269,294	8,557,233	-0.25%
2024-01-22	34.02	34.03	31.61	31.88	31.78	qfq	351,457	11,486,768	-5.79%
2024-01-19	34.10	34.22	33.55	33.84	33.73	qfq	156,264	5,300,159	-0.47%
2024-01-18	33.67	34.22	33.18	34.00	33.89	qfq	298,925	10,067,003	0.21%
2024-01-17	34.77	34.89	33.92	33.93	33.82	qfq	172,556	5,931,933	-2.39%
2024-01-16	34.88	35.19	34.31	34.76	34.65	qfq	186,581	6,471,392	-0.32%
2024-01-15	35.38	35.62	34.69	34.87	34.76	qfq	284,576	9,972,336	-0.80%
2024-01-12	34.40	35.76	34.30	35.15	35.04	qfq	627,297	22,168,618	1.56%
2024-01-11	34.11	34.80	33.85	34.61	34.50	qfq	285,255	9,764,494	0.76%
2024-01-10	35.26	35.27	33.65	34.35	34.24	qfq	705,581	24,178,995	-3.08%
2024-01-09	35.15	35.98	35.15	35.44	35.33	qfq	170,241	6,067,453	0.83%
2024-01-08	36.30	36.38	35.10	35.15	35.04	qfq	231,775	8,240,872	-2.90%
2024-01-05	36.84	37.15	36.01	36.20	36.09	qfq	217,058	7,950,717	-1.63%
2024-01-04	36.71	36.90	36.56	36.80	36.68	qfq	166,408	6,116,409	-0.51%
2024-01-03	36.91	37.33	36.60	36.99	36.87	qfq	290,061	10,727,782	0.19%
2024-01-02	36.67	37.09	36.52	36.92	36.80	qfq	271,814	10,031,811	0.68%
2023-12-29	35.95	36.78	35.95	36.67	36.55	qfq	268,103	9,811,761	1.21%
2023-12-28	35.11	36.35	35.05	36.23	36.12	qfq	229,962	8,262,469	2.20%
2023-12-27	34.78	35.55	34.58	35.45	35.34	qfq	275,862	9,702,654	1.93%
2023-12-26	35.65	35.65	34.58	34.78	34.67	qfq	287,858	10,067,630	-2.14%
2023-12-25	35.65	35.94	35.20	35.54	35.43	qfq	168,620	5,999,923	-0.39%
2023-12-22	35.80	35.92	35.41	35.68	35.57	qfq	270,848	9,657,470	-0.22%
2023-12-21	35.75	35.93	35.05	35.76	35.65	qfq	245,631	8,695,519	0.70%
2023-12-20	36.07	36.23	35.51	35.51	35.40	qfq	230,090	8,246,949	-0.98%
2023-12-19	35.72	36.26	35.52	35.86	35.75	qfq	219,707	7,873,026	0.00%
2023-12-18	36.28	36.50	35.74	35.86	35.75	qfq	203,518	7,332,695	-1.51%
2023-12-15	36.91	37.18	36.32	36.41	36.30	qfq	303,376	11,101,220	-1.30%
2023-12-14	36.80	37.55	36.80	36.89	36.77	qfq	251,760	9,344,447	0.38%
2023-12-13	36.97	37.25	36.66	36.75	36.63	qfq	271,412	10,024,059	-0.60%
2023-12-12	36.44	37.08	36.26	36.97	36.85	qfq	345,451	12,690,547	0.90%
2023-12-11	36.16	36.70	35.76	36.64	36.52	qfq	360,003	13,079,759	1.30%
2023-12-08	36.19	36.74	35.98	36.17	36.06	qfq	309,365	11,267,578	-0.06%
2023-12-07	36.24	36.38	35.89	36.19	36.08	qfq	195,371	7,058,317	-0.11%
2023-12-06	35.80	36.43	35.70	36.23	36.12	qfq	234,145	8,448,351	0.95%
2023-12-05	36.73	36.89	35.89	35.89	35.78	qfq	327,966	11,910,979	-2.31%
2023-12-04	36.97	37.07	36.70	36.74	36.62	qfq	219,940	8,102,290	-0.84%
2023-12-01	37.20	37.20	36.60	37.05	36.93	qfq	292,108	10,760,146	-0.05%
2023-11-30	37.30	37.85	36.59	37.07	36.95	qfq	312,542	11,569,877	-0.78%
2023-11-29	37.87	37.94	37.30	37.36	37.24	qfq	367,520	13,825,534	-0.85%
2023-11-28	37.68	37.88	37.29	37.68	37.56	qfq	278,760	10,492,509	0.21%
2023-11-27	36.62	38.05	36.55	37.60	37.48	qfq	665,224	24,864,347	2.17%
2023-11-24	37.08	37.08	36.63	36.80	36.68	qfq	307,192	11,293,627	-0.94%
2023-11-23	36.56	37.18	36.51	37.15	37.03	qfq	345,583	12,740,817	0.92%
2023-11-22	37.01	37.56	36.77	36.81	36.69	qfq	477,751	17,710,860	-1.18%
2023-11-21	37.98	37.98	37.21	37.25	37.13	qfq	890,342	33,459,206	-2.21%
2023-11-20	37.13	38.86	36.96	38.09	37.97	qfq	1,546,888	58,860,639	3.70%
2023-11-17	36.56	36.80	36.43	36.73	36.61	qfq	270,195	9,897,281	0.52%
2023-11-16	36.90	37.27	36.54	36.54	36.42	qfq	338,762	12,499,848	-1.06%
2023-11-15	37.35	37.35	36.89	36.93	36.81	qfq	295,375	10,962,764	-0.32%
2023-11-14	37.10	37.17	36.80	37.05	36.93	qfq	386,295	14,285,400	0.27%
2023-11-13	36.45	36.97	36.45	36.95	36.83	qfq	367,958	13,540,731	1.40%
2023-11-10	36.40	36.81	36.15	36.44	36.32	qfq	230,049	8,405,201	-0.36%
2023-11-09	36.50	36.96	36.48	36.57	36.45	qfq	369,911	13,571,119	-0.27%
2023-11-08	36.81	36.98	36.41	36.67	36.55	qfq	354,527	13,005,233	-0.35%
2023-11-07	36.95	36.96	36.50	36.80	36.68	qfq	412,020	15,134,207	-0.38%
2023-11-06	36.73	37.02	36.20	36.94	36.82	qfq	493,376	18,146,178	1.23%
2023-11-03	35.40	36.86	35.03	36.49	36.37	qfq	910,585	33,102,304	4.17%
2023-11-02	35.30	36.30	35.01	35.03	34.92	qfq	539,842	19,190,599	-1.07%
2023-11-01	35.60	35.87	35.20	35.41	35.30	qfq	399,239	14,201,957	-0.53%
2023-10-31	35.20	36.00	34.71	35.60	35.49	qfq	1,331,570	46,902,794	-0.56%
2023-10-30	33.76	37.20	33.51	35.80	35.69	qfq	1,384,694	48,203,664	2.29%
2023-10-27	34.31	35.13	34.01	35.00	34.89	qfq	647,483	22,426,003	2.79%
2023-10-26	33.80	34.07	32.99	34.05	33.94	qfq	476,919	15,964,744	0.71%
2023-10-25	34.00	34.46	33.81	33.81	33.70	qfq	627,700	21,333,715	-0.06%
2023-10-24	34.06	34.20	33.46	33.83	33.72	qfq	909,814	30,747,650	-0.68%
2023-10-23	35.45	35.45	33.75	34.06	33.95	qfq	596,844	20,423,716	-3.92%
2023-10-20	35.63	35.79	35.17	35.45	35.34	qfq	296,377	10,496,465	-0.45%
2023-10-19	35.52	36.15	35.38	35.61	35.50	qfq	448,065	16,048,509	0.00%
2023-10-18	36.00	36.24	35.58	35.61	35.50	qfq	460,133	16,439,485	-1.77%
2023-10-17	36.53	36.54	35.91	36.25	36.14	qfq	452,986	16,362,533	-0.77%
2023-10-16	37.17	37.17	36.37	36.53	36.41	qfq	368,490	13,476,998	-0.98%
2023-10-13	37.31	37.31	36.76	36.89	36.77	qfq	384,084	14,196,315	-1.13%
2023-10-12	37.58	37.58	36.93	37.31	37.19	qfq	528,757	19,638,669	0.11%
2023-10-11	36.99	37.68	36.66	37.27	37.15	qfq	578,410	21,590,742	1.61%
2023-10-10	37.30	37.53	36.60	36.68	36.56	qfq	402,232	14,823,942	-1.45%
2023-10-09	37.60	37.64	37.20	37.22	37.10	qfq	268,197	10,036,290	-0.56%
2023-09-28	36.78	37.55	36.60	37.43	37.31	qfq	326,833	12,182,991	1.63%
2023-09-27	36.70	36.99	36.40	36.83	36.71	qfq	327,674	12,015,443	0.77%
2023-09-26	36.75	36.89	36.43	36.55	36.43	qfq	311,397	11,400,301	-0.71%
2023-09-25	38.06	38.06	36.68	36.81	36.69	qfq	476,752	17,679,041	-1.92%
2023-09-22	35.90	37.70	35.90	37.53	37.41	qfq	754,592	27,995,874	3.93%
2023-09-21	36.71	36.83	35.88	36.11	36.00	qfq	488,415	17,685,359	-1.79%
2023-09-20	36.88	37.08	36.75	36.77	36.65	qfq	262,472	9,679,569	-0.57%
2023-09-19	37.14	37.40	36.93	36.98	36.86	qfq	346,017	12,821,154	-1.31%
2023-09-18	37.15	37.62	36.78	37.47	37.35	qfq	308,494	11,534,623	0.56%
2023-09-15	37.01	37.56	36.87	37.26	37.14	qfq	324,759	12,082,101	0.38%
2023-09-14	37.36	37.65	36.85	37.12	37.00	qfq	410,422	15,212,288	-0.83%
2023-09-13	37.78	38.03	37.17	37.43	37.31	qfq	718,896	26,908,626	-1.19%
2023-09-12	37.98	38.27	37.82	37.88	37.76	qfq	329,576	12,531,321	-0.58%
2023-09-11	37.86	38.23	37.50	38.10	37.98	qfq	416,762	15,830,869	1.25%
2023-09-08	37.21	37.90	37.21	37.63	37.51	qfq	516,741	19,417,116	0.67%
2023-09-07	38.11	38.25	37.38	37.38	37.26	qfq	727,556	27,431,989	-2.02%
2023-09-06	37.80	38.25	37.80	38.15	38.03	qfq	731,126	27,759,875	0.32%
2023-09-05	38.00	38.28	37.63	38.03	37.91	qfq	501,820	19,072,820	0.00%
2023-09-04	38.35	38.54	37.42	38.03	37.91	qfq	1,181,652	44,680,063	-0.81%
2023-09-01	39.01	39.44	38.10	38.34	38.22	qfq	983,940	37,891,975	-1.89%
2023-08-31	40.00	40.35	39.07	39.08	38.96	qfq	1,408,910	55,752,990	-3.32%
2023-08-30	39.36	40.87	39.27	40.42	40.29	qfq	1,724,652	69,544,210	3.24%
2023-08-29	37.96	39.27	37.62	39.15	39.03	qfq	1,268,802	49,247,228	3.57%
2023-08-28	38.86	39.45	37.60	37.80	37.68	qfq	702,515	26,939,761	1.80%
2023-08-25	38.11	38.50	37.00	37.13	37.01	qfq	408,302	15,375,365	-3.56%
2023-08-24	38.75	38.99	37.93	38.50	38.38	qfq	435,287	16,675,507	-0.65%
2023-08-23	39.88	39.88	38.65	38.75	38.63	qfq	350,587	13,616,371	-2.34%
2023-08-22	39.70	39.88	38.71	39.68	39.55	qfq	566,311	22,246,582	-0.05%
2023-08-21	39.85	40.39	39.28	39.70	39.57	qfq	440,802	17,514,688	-0.75%
2023-08-18	39.97	40.47	39.88	40.00	39.87	qfq	376,610	15,135,643	0.08%
2023-08-17	39.40	40.15	39.03	39.97	39.84	qfq	343,589	13,685,565	0.78%
2023-08-16	39.61	40.18	39.43	39.66	39.53	qfq	282,563	11,221,951	-0.80%
2023-08-15	40.00	40.34	39.55	39.98	39.85	qfq	247,621	9,871,261	-0.17%
2023-08-14	40.70	40.70	39.53	40.05	39.92	qfq	352,895	14,078,256	-0.87%
2023-08-11	41.45	41.45	40.32	40.40	40.27	qfq	387,517	15,781,155	-2.08%
2023-08-10	41.00	41.36	40.76	41.26	41.13	qfq	162,554	6,684,417	0.44%
2023-08-09	41.06	41.29	40.92	41.08	40.95	qfq	213,936	8,782,958	-0.05%
2023-08-08	41.77	41.77	41.08	41.10	40.97	qfq	236,175	9,746,445	-1.34%
2023-08-07	41.77	41.84	41.25	41.66	41.53	qfq	283,992	11,795,567	-0.26%
2023-08-04	42.11	42.38	41.77	41.77	41.64	qfq	374,833	15,724,962	-0.81%
2023-08-03	42.28	42.77	41.81	42.11	41.98	qfq	331,984	13,998,294	-0.40%
2023-08-02	42.42	42.42	41.77	42.28	42.15	qfq	272,360	11,474,402	-0.05%
2023-08-01	41.88	42.50	41.69	42.30	42.17	qfq	538,184	22,735,714	1.03%
2023-07-31	40.76	41.95	40.76	41.87	41.74	qfq	369,684	15,395,587	1.28%
2023-07-28	41.00	41.40	40.77	41.34	41.21	qfq	279,840	11,502,983	0.54%
2023-07-27	41.24	41.56	40.92	41.12	40.99	qfq	282,848	11,653,987	-0.29%
2023-07-26	41.75	41.75	41.12	41.24	41.11	qfq	303,411	12,509,570	-1.01%
2023-07-25	41.48	41.79	41.02	41.66	41.53	qfq	629,253	26,083,836	1.61%
2023-07-24	41.40	41.56	40.91	41.00	40.87	qfq	369,581	15,199,171	-0.61%
2023-07-21	42.06	42.14	40.93	41.25	41.12	qfq	649,839	26,983,927	-1.60%
2023-07-20	43.28	43.28	41.86	41.92	41.79	qfq	672,560	28,447,697	-2.47%
2023-07-19	43.13	43.50	42.85	42.98	42.84	qfq	552,381	23,773,619	-0.83%
2023-07-18	43.60	43.97	43.20	43.34	43.20	qfq	367,767	16,012,377	0.00%
2023-07-17	43.70	43.72	43.07	43.34	43.20	qfq	281,284	12,182,782	-0.34%