SECURITY DETAIL · RAW DATA

富吉瑞688272.SH

ASSECNYSTOCK

最近收盘价26.712026-07-17

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）3,066,352

成交额（元）86,129,623

日线记录727

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 0 条

复权因子 727 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
最近三年无公司行动记录

DAILY BARS

全部 727 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	30.07	30.39	26.54	26.71	26.71	qfq	3,066,352	86,129,623	-11.67%
2026-07-16	31.16	31.99	30.05	30.24	30.24	qfq	2,196,434	67,700,116	-4.06%
2026-07-15	33.11	33.62	31.23	31.52	31.52	qfq	2,141,155	68,904,597	-4.80%
2026-07-14	32.20	33.96	31.14	33.11	33.11	qfq	2,660,450	86,374,863	2.67%
2026-07-13	34.16	35.89	32.20	32.25	32.25	qfq	2,759,549	92,557,058	-9.84%
2026-07-10	35.67	38.78	34.40	35.77	35.77	qfq	3,590,962	131,189,441	2.14%
2026-07-09	32.51	37.33	32.51	35.02	35.02	qfq	3,491,486	119,625,554	-2.70%
2026-07-08	37.00	37.71	35.51	35.99	35.99	qfq	3,039,168	110,143,238	-3.25%
2026-07-07	42.83	43.72	37.00	37.20	37.20	qfq	4,502,611	178,646,163	-14.29%
2026-07-06	46.63	46.95	42.62	43.40	43.40	qfq	3,172,843	140,419,927	-7.21%
2026-07-03	44.53	47.88	43.45	46.77	46.77	qfq	3,546,945	162,343,815	5.03%
2026-07-02	45.50	46.99	44.28	44.53	44.53	qfq	4,126,475	187,278,916	-4.17%
2026-07-01	44.98	47.49	42.81	46.47	46.47	qfq	6,032,341	277,399,222	4.66%
2026-06-30	39.79	44.80	39.13	44.40	44.40	qfq	6,243,370	266,539,320	12.58%
2026-06-29	36.20	39.92	36.20	39.44	39.44	qfq	5,569,692	214,116,437	6.62%
2026-06-26	32.95	38.87	32.95	36.99	36.99	qfq	6,384,851	233,971,250	11.68%
2026-06-25	34.00	34.64	32.25	33.12	33.12	qfq	2,184,076	72,810,531	0.55%
2026-06-24	34.00	34.67	32.35	32.94	32.94	qfq	1,599,487	52,910,523	-3.91%
2026-06-23	34.19	34.75	33.50	34.28	34.28	qfq	1,637,909	56,040,460	0.15%
2026-06-22	34.00	34.48	32.25	34.23	34.23	qfq	2,626,729	87,378,257	-0.73%
2026-06-18	34.56	35.41	34.22	34.48	34.48	qfq	1,761,899	61,129,796	-2.21%
2026-06-17	36.85	36.85	34.50	35.26	35.26	qfq	1,925,148	67,866,357	-3.53%
2026-06-16	35.27	37.20	35.27	36.55	36.55	qfq	1,980,115	72,146,229	2.99%
2026-06-15	35.05	36.40	34.50	35.49	35.49	qfq	2,168,447	77,424,380	2.34%
2026-06-12	35.00	35.57	34.24	34.68	34.68	qfq	2,043,135	71,223,437	1.70%
2026-06-11	33.60	34.93	33.31	34.10	34.10	qfq	1,788,672	60,561,557	-0.90%
2026-06-10	35.81	37.73	33.82	34.41	34.41	qfq	3,104,787	108,902,203	-4.76%
2026-06-09	35.28	38.28	35.22	36.13	36.13	qfq	3,469,082	126,752,889	4.33%
2026-06-08	32.82	35.96	32.80	34.63	34.63	qfq	1,801,253	61,515,276	-0.03%
2026-06-05	33.96	35.40	32.67	34.64	34.64	qfq	1,484,510	50,576,763	0.99%
2026-06-04	34.51	38.13	33.81	34.30	34.30	qfq	3,063,449	109,597,272	-0.58%
2026-06-03	34.20	35.00	32.52	34.50	34.50	qfq	2,178,292	72,967,139	1.32%
2026-06-02	34.78	34.84	33.20	34.05	34.05	qfq	1,101,596	37,477,011	-1.30%
2026-06-01	33.75	35.50	32.79	34.50	34.50	qfq	1,563,874	53,897,496	4.83%
2026-05-29	35.05	35.50	32.78	32.91	32.91	qfq	1,452,482	49,506,055	-4.77%
2026-05-28	36.56	36.56	33.36	34.56	34.56	qfq	1,510,212	51,877,791	-3.92%
2026-05-27	35.56	36.26	34.82	35.97	35.97	qfq	2,028,284	72,299,195	3.66%
2026-05-26	38.03	38.03	34.06	34.70	34.70	qfq	2,943,552	103,679,557	-9.75%
2026-05-25	37.97	39.18	37.09	38.45	38.45	qfq	2,420,698	93,006,586	2.37%
2026-05-22	37.36	38.42	36.30	37.56	37.56	qfq	2,036,720	75,909,436	1.38%
2026-05-21	38.50	39.90	36.76	37.05	37.05	qfq	2,506,579	96,514,599	-4.71%
2026-05-20	39.43	39.65	37.83	38.88	38.88	qfq	3,428,595	132,234,720	-2.14%
2026-05-19	41.17	42.49	39.40	39.73	39.73	qfq	3,179,909	127,896,901	-3.85%
2026-05-18	43.57	43.99	40.50	41.32	41.32	qfq	4,297,978	180,762,807	-6.30%
2026-05-15	44.00	46.27	43.21	44.10	44.10	qfq	2,655,640	118,238,419	-1.17%
2026-05-14	47.88	47.98	44.00	44.62	44.62	qfq	4,454,717	202,126,789	-4.62%
2026-05-13	47.01	49.77	46.50	46.78	46.78	qfq	4,892,986	236,610,822	-1.45%
2026-05-12	44.62	48.49	44.39	47.47	47.47	qfq	4,870,223	228,232,957	6.34%
2026-05-11	44.44	45.42	43.36	44.64	44.64	qfq	3,516,423	156,879,666	-0.13%
2026-05-08	42.97	45.20	42.24	44.70	44.70	qfq	3,558,858	156,457,374	3.00%
2026-05-07	41.88	44.76	41.80	43.40	43.40	qfq	3,387,689	148,274,154	3.88%
2026-05-06	42.16	43.77	41.40	41.78	41.78	qfq	3,122,982	131,684,275	-0.52%
2026-04-30	40.83	43.20	40.44	42.00	42.00	qfq	2,785,087	117,355,525	2.79%
2026-04-29	40.62	41.62	40.41	40.86	40.86	qfq	1,851,371	75,950,542	0.17%
2026-04-28	41.38	41.89	40.40	40.79	40.79	qfq	2,271,575	93,397,463	-1.43%
2026-04-27	43.28	43.41	41.07	41.38	41.38	qfq	3,063,109	128,949,012	-3.88%
2026-04-24	43.83	44.60	42.17	43.05	43.05	qfq	2,243,105	96,442,214	-2.27%
2026-04-23	44.88	45.60	43.11	44.05	44.05	qfq	2,900,377	128,142,824	-1.26%
2026-04-22	44.22	45.35	42.89	44.61	44.61	qfq	5,112,203	226,145,860	0.56%
2026-04-21	47.00	49.69	43.86	44.36	44.36	qfq	5,775,913	268,964,301	-3.98%
2026-04-20	44.40	46.69	41.43	46.20	46.20	qfq	5,764,240	254,807,559	4.05%
2026-04-17	48.00	48.24	44.02	44.40	44.40	qfq	5,305,399	243,637,396	-9.83%
2026-04-16	49.49	50.00	47.80	49.24	49.24	qfq	2,839,729	138,357,279	-1.32%
2026-04-15	51.50	53.96	48.80	49.90	49.90	qfq	4,243,218	217,965,269	-0.95%
2026-04-14	49.26	52.29	47.57	50.38	50.38	qfq	4,312,409	213,064,627	1.27%
2026-04-13	51.70	54.30	49.30	49.75	49.75	qfq	3,803,871	193,017,325	-6.66%
2026-04-10	51.51	54.99	51.51	53.30	53.30	qfq	4,198,926	223,816,963	-3.13%
2026-04-09	53.01	56.50	52.29	55.02	55.02	qfq	5,259,246	286,142,137	4.07%
2026-04-08	50.96	54.50	48.60	52.87	52.87	qfq	5,643,981	287,736,011	10.24%
2026-04-07	46.50	49.20	44.00	47.96	47.96	qfq	4,375,747	206,631,537	5.29%
2026-04-03	43.44	46.00	42.63	45.55	45.55	qfq	3,926,872	173,643,482	3.24%
2026-04-02	44.54	47.98	43.52	44.12	44.12	qfq	4,244,315	193,136,574	-1.91%
2026-04-01	44.46	46.00	43.20	44.98	44.98	qfq	3,020,810	134,380,805	3.19%
2026-03-31	46.01	46.50	43.34	43.59	43.59	qfq	3,914,537	173,736,692	-3.37%
2026-03-30	40.86	46.48	39.30	45.11	45.11	qfq	5,912,536	254,892,092	9.54%
2026-03-27	40.00	41.88	39.40	41.18	41.18	qfq	3,001,604	122,684,490	1.96%
2026-03-26	41.00	41.09	39.00	40.39	40.39	qfq	3,394,212	135,986,688	-1.22%
2026-03-25	39.60	42.98	39.48	40.89	40.89	qfq	5,314,225	217,704,804	3.26%
2026-03-24	35.50	40.93	34.98	39.60	39.60	qfq	7,651,411	296,224,647	15.52%
2026-03-23	34.00	35.74	32.80	34.28	34.28	qfq	3,470,165	118,380,298	-2.06%
2026-03-20	34.75	35.87	33.28	35.00	35.00	qfq	2,664,424	92,177,546	0.43%
2026-03-19	35.93	35.93	34.61	34.85	34.85	qfq	1,529,852	53,917,235	-3.52%
2026-03-18	35.87	37.86	35.00	36.12	36.12	qfq	1,980,050	70,901,395	1.12%
2026-03-17	37.04	37.80	35.72	35.72	35.72	qfq	2,330,691	85,803,122	-3.49%
2026-03-16	35.28	37.50	35.28	37.01	37.01	qfq	3,159,294	115,295,049	5.56%
2026-03-13	37.43	37.65	34.74	35.06	35.06	qfq	3,032,374	109,260,112	-7.10%
2026-03-12	37.50	38.28	36.50	37.74	37.74	qfq	2,631,960	98,585,855	0.64%
2026-03-11	37.95	39.49	37.26	37.50	37.50	qfq	3,870,367	148,144,036	-1.13%
2026-03-10	37.08	39.22	36.55	37.93	37.93	qfq	4,246,906	161,407,830	3.80%
2026-03-09	35.84	37.17	33.80	36.54	36.54	qfq	4,415,255	156,803,890	1.84%
2026-03-06	32.40	36.49	31.00	35.88	35.88	qfq	5,514,873	189,917,587	10.67%
2026-03-05	30.90	32.93	30.90	32.42	32.42	qfq	3,924,574	126,261,980	5.71%
2026-03-04	32.39	32.50	30.18	30.67	30.67	qfq	3,262,999	101,337,379	-5.69%
2026-03-03	35.34	35.77	32.08	32.52	32.52	qfq	4,580,346	156,197,063	-7.06%
2026-03-02	32.60	36.50	32.60	34.99	34.99	qfq	7,655,865	269,394,095	10.14%
2026-02-27	30.50	31.79	30.25	31.77	31.77	qfq	2,660,008	82,959,925	4.13%
2026-02-26	30.58	30.88	29.81	30.51	30.51	qfq	1,115,700	33,804,232	-0.62%
2026-02-25	30.87	31.12	30.57	30.70	30.70	qfq	1,137,359	35,034,610	-0.55%
2026-02-24	32.00	32.00	30.63	30.87	30.87	qfq	1,776,753	55,218,371	-2.43%
2026-02-13	32.08	32.19	31.39	31.64	31.64	qfq	926,790	29,342,031	-1.31%
2026-02-12	32.07	32.35	31.41	32.06	32.06	qfq	1,021,361	32,587,416	0.44%
2026-02-11	31.86	32.88	31.58	31.92	31.92	qfq	1,565,020	50,265,930	-0.31%
2026-02-10	32.61	32.61	31.90	32.02	32.02	qfq	1,991,148	64,051,359	-0.74%
2026-02-09	30.57	32.60	30.26	32.26	32.26	qfq	2,787,985	88,235,295	6.57%
2026-02-06	30.07	31.12	30.07	30.27	30.27	qfq	1,484,523	45,362,245	-0.56%
2026-02-05	30.50	30.70	30.07	30.44	30.44	qfq	1,247,085	37,881,446	-0.20%
2026-02-04	30.69	31.00	29.98	30.50	30.50	qfq	1,850,695	56,284,942	0.10%
2026-02-03	29.40	30.55	29.40	30.47	30.47	qfq	1,659,694	50,181,536	3.67%
2026-02-02	29.92	30.63	29.39	29.39	29.39	qfq	1,900,452	56,867,953	-1.41%
2026-01-30	30.00	30.49	29.12	29.81	29.81	qfq	2,536,561	75,522,491	-0.73%
2026-01-29	32.41	32.44	29.60	30.03	30.03	qfq	5,048,743	156,820,775	-9.68%
2026-01-28	30.49	34.00	30.25	33.25	33.25	qfq	8,081,932	260,650,329	14.26%
2026-01-27	28.89	29.66	27.42	29.10	29.10	qfq	2,949,248	84,354,691	0.41%
2026-01-26	30.54	30.54	28.42	28.98	28.98	qfq	2,177,676	63,485,112	-5.08%
2026-01-23	29.50	30.77	29.50	30.53	30.53	qfq	1,975,802	59,954,149	3.14%
2026-01-22	28.93	30.18	28.93	29.60	29.60	qfq	1,707,078	50,879,151	1.65%
2026-01-21	28.94	29.47	28.50	29.12	29.12	qfq	1,796,453	52,333,804	0.14%
2026-01-20	30.06	30.23	28.72	29.08	29.08	qfq	2,336,635	68,727,413	-3.26%
2026-01-19	30.60	31.18	30.05	30.06	30.06	qfq	1,803,657	54,838,666	-2.40%
2026-01-16	30.74	31.11	29.88	30.80	30.80	qfq	2,371,897	72,283,996	1.12%
2026-01-15	31.48	31.48	30.06	30.46	30.46	qfq	2,653,499	80,858,606	-3.27%
2026-01-14	30.68	31.93	30.26	31.49	31.49	qfq	3,562,312	110,640,547	2.51%
2026-01-13	33.00	33.00	30.60	30.72	30.72	qfq	4,661,755	145,724,976	-6.94%
2026-01-12	32.91	33.75	31.70	33.01	33.01	qfq	5,102,916	167,025,841	3.81%
2026-01-09	32.88	33.90	31.80	31.80	31.80	qfq	4,701,060	153,475,198	-2.90%
2026-01-08	31.30	34.00	31.20	32.75	32.75	qfq	5,503,818	178,370,127	3.18%
2026-01-07	30.50	32.48	29.80	31.74	31.74	qfq	6,715,186	208,844,002	6.65%
2026-01-06	29.67	30.63	29.20	29.76	29.76	qfq	4,711,071	140,420,358	-0.20%
2026-01-05	31.50	31.50	28.67	29.82	29.82	qfq	7,790,132	231,542,761	-8.70%
2025-12-31	28.55	32.90	28.22	32.66	32.66	qfq	6,866,073	210,015,371	14.40%
2025-12-30	29.31	29.39	28.46	28.55	28.55	qfq	2,548,419	73,650,670	-3.22%
2025-12-29	29.60	30.23	28.30	29.50	29.50	qfq	2,947,885	86,437,820	-0.27%
2025-12-26	29.25	30.29	28.50	29.58	29.58	qfq	4,149,795	122,335,800	0.61%
2025-12-25	28.98	29.56	28.60	29.40	29.40	qfq	2,900,254	84,330,582	1.17%
2025-12-24	28.47	31.00	28.47	29.06	29.06	qfq	4,657,579	138,548,499	1.08%
2025-12-23	27.37	28.98	27.37	28.75	28.75	qfq	3,153,208	88,807,474	4.02%
2025-12-22	27.39	28.40	27.39	27.64	27.64	qfq	2,595,503	72,366,842	0.66%
2025-12-19	26.99	28.27	26.93	27.46	27.46	qfq	3,390,050	93,617,106	2.85%
2025-12-18	27.04	28.50	26.70	26.70	26.70	qfq	3,432,181	94,606,948	-1.69%
2025-12-17	28.40	30.30	26.02	27.16	27.16	qfq	3,953,164	109,374,059	-2.27%
2025-12-16	27.98	27.98	26.70	27.79	27.79	qfq	2,718,130	74,134,358	-0.32%
2025-12-15	28.39	28.85	27.65	27.88	27.88	qfq	2,291,979	64,512,409	-2.76%
2025-12-12	28.88	29.11	28.15	28.67	28.67	qfq	2,001,317	57,229,659	-0.49%
2025-12-11	28.58	29.29	27.98	28.81	28.81	qfq	2,942,041	84,032,608	1.09%
2025-12-10	28.85	30.27	28.50	28.50	28.50	qfq	2,922,407	85,437,393	-1.55%
2025-12-09	31.49	31.87	28.79	28.95	28.95	qfq	4,410,889	131,385,463	-7.21%
2025-12-08	27.70	31.37	27.66	31.20	31.20	qfq	5,301,523	159,056,079	12.76%
2025-12-05	27.56	28.01	26.80	27.67	27.67	qfq	1,661,002	45,312,445	0.80%
2025-12-04	27.81	28.12	27.22	27.45	27.45	qfq	2,017,917	55,621,011	-1.75%
2025-12-03	28.38	29.09	27.37	27.94	27.94	qfq	2,491,482	69,386,634	-1.69%
2025-12-02	27.76	29.66	27.76	28.42	28.42	qfq	4,185,582	120,097,002	1.36%
2025-12-01	26.63	28.38	26.63	28.04	28.04	qfq	3,243,008	90,120,242	5.53%
2025-11-28	26.40	26.63	25.78	26.57	26.57	qfq	998,665	26,225,504	1.57%
2025-11-27	25.75	26.51	25.59	26.16	26.16	qfq	1,514,865	39,623,198	1.79%
2025-11-26	25.63	26.53	25.41	25.70	25.70	qfq	1,643,766	42,637,448	1.02%
2025-11-25	24.66	25.53	24.56	25.44	25.44	qfq	1,667,286	41,997,903	3.16%
2025-11-24	23.35	24.78	23.35	24.66	24.66	qfq	1,590,762	38,251,493	5.66%
2025-11-21	24.71	24.85	23.20	23.34	23.34	qfq	1,720,841	40,927,171	-5.04%
2025-11-20	25.28	25.36	24.44	24.58	24.58	qfq	1,428,105	35,383,892	-2.77%
2025-11-19	26.41	26.41	25.12	25.28	25.28	qfq	1,990,994	50,941,780	-4.28%
2025-11-18	25.29	26.66	25.08	26.41	26.41	qfq	3,155,132	82,554,580	3.77%
2025-11-17	24.93	25.79	24.77	25.45	25.45	qfq	1,841,666	46,714,228	3.25%
2025-11-14	24.52	25.12	24.52	24.65	24.65	qfq	845,700	21,049,292	-0.52%
2025-11-13	24.64	24.93	24.36	24.78	24.78	qfq	887,107	21,905,196	0.36%
2025-11-12	24.66	24.88	24.21	24.69	24.69	qfq	1,047,831	25,724,751	-0.28%
2025-11-11	24.57	25.10	24.57	24.76	24.76	qfq	932,236	23,168,886	0.16%
2025-11-10	25.05	25.39	24.64	24.72	24.72	qfq	1,391,021	34,793,642	0.16%
2025-11-07	25.18	25.18	24.52	24.68	24.68	qfq	1,276,317	31,612,929	-1.99%
2025-11-06	25.61	25.62	24.70	25.18	25.18	qfq	1,390,658	34,874,088	-1.18%
2025-11-05	25.71	25.89	25.27	25.48	25.48	qfq	1,264,497	32,318,399	-0.89%
2025-11-04	26.00	26.07	25.38	25.71	25.71	qfq	1,232,679	31,649,687	-1.42%
2025-11-03	26.86	26.86	25.15	26.08	26.08	qfq	2,574,342	66,741,409	-3.19%
2025-10-31	25.99	28.00	25.74	26.94	26.94	qfq	4,071,086	110,457,376	1.70%
2025-10-30	25.05	28.42	24.87	26.49	26.49	qfq	3,623,835	95,655,046	5.29%
2025-10-29	25.54	25.62	24.87	25.16	25.16	qfq	1,273,231	32,069,180	-1.41%
2025-10-28	24.89	25.56	24.62	25.52	25.52	qfq	1,168,910	29,495,484	2.53%
2025-10-27	24.99	25.41	24.50	24.89	24.89	qfq	1,102,226	27,560,936	0.36%
2025-10-24	24.83	25.23	24.32	24.80	24.80	qfq	1,311,889	32,555,761	0.57%
2025-10-23	24.21	24.81	23.86	24.66	24.66	qfq	1,231,568	29,945,226	0.49%
2025-10-22	24.83	24.94	24.33	24.54	24.54	qfq	973,128	23,989,293	-0.69%
2025-10-21	24.53	24.80	24.01	24.71	24.71	qfq	860,095	21,096,216	1.81%
2025-10-20	23.89	24.30	23.43	24.27	24.27	qfq	1,084,007	26,078,101	3.63%
2025-10-17	24.07	24.20	23.42	23.42	23.42	qfq	1,117,805	26,513,493	-2.86%
2025-10-16	24.65	25.00	23.94	24.11	24.11	qfq	1,311,374	31,762,573	-3.06%
2025-10-15	24.48	25.17	23.96	24.87	24.87	qfq	1,537,844	37,895,356	1.84%
2025-10-14	25.39	25.53	24.25	24.42	24.42	qfq	992,864	24,547,267	-2.48%
2025-10-13	23.57	25.25	23.50	25.04	25.04	qfq	1,307,929	32,211,198	0.40%
2025-10-10	25.94	25.94	24.66	24.94	24.94	qfq	1,717,599	43,220,572	-3.52%
2025-10-09	25.77	26.40	25.60	25.85	25.85	qfq	1,512,990	39,388,058	0.82%
2025-09-30	25.69	26.45	25.28	25.64	25.64	qfq	1,639,377	42,124,567	1.83%
2025-09-29	24.51	25.19	24.10	25.18	25.18	qfq	1,427,781	35,475,394	3.24%
2025-09-26	24.93	25.31	24.34	24.39	24.39	qfq	900,940	22,289,202	-1.85%
2025-09-25	25.18	25.58	24.79	24.85	24.85	qfq	1,248,036	31,363,568	-1.62%
2025-09-24	24.12	25.26	24.04	25.26	25.26	qfq	1,341,301	33,403,098	3.69%
2025-09-23	24.77	25.10	23.40	24.36	24.36	qfq	1,358,199	32,703,183	-2.29%
2025-09-22	24.57	25.25	24.51	24.93	24.93	qfq	1,391,387	34,719,606	1.76%
2025-09-19	24.77	25.11	24.31	24.50	24.50	qfq	1,126,720	27,724,794	-1.96%
2025-09-18	25.63	26.14	24.65	24.99	24.99	qfq	1,982,691	50,329,759	-2.50%
2025-09-17	25.29	26.00	25.15	25.63	25.63	qfq	879,031	22,597,121	1.34%
2025-09-16	25.16	25.65	25.08	25.29	25.29	qfq	1,094,234	27,718,648	0.32%
2025-09-15	25.50	25.71	25.02	25.21	25.21	qfq	1,126,521	28,455,816	-1.14%
2025-09-12	25.83	26.20	25.39	25.50	25.50	qfq	1,306,458	33,577,500	-1.66%
2025-09-11	25.25	25.93	25.01	25.93	25.93	qfq	936,271	23,880,770	2.05%
2025-09-10	25.72	25.83	25.17	25.41	25.41	qfq	988,629	25,181,527	-0.74%
2025-09-09	26.00	26.19	25.43	25.60	25.60	qfq	1,319,289	33,911,797	-0.74%
2025-09-08	25.58	25.88	25.09	25.79	25.79	qfq	1,363,823	34,841,307	2.63%
2025-09-05	24.57	25.31	24.42	25.13	25.13	qfq	1,458,865	36,512,074	2.07%
2025-09-04	24.55	25.59	24.30	24.62	24.62	qfq	2,448,521	61,264,579	0.65%
2025-09-03	25.72	25.85	24.24	24.46	24.46	qfq	2,060,969	51,623,756	-4.38%
2025-09-02	27.07	27.29	24.90	25.58	25.58	qfq	2,941,515	75,362,268	-5.78%
2025-09-01	27.33	27.76	27.09	27.15	27.15	qfq	1,557,729	42,627,840	-0.55%
2025-08-29	28.03	28.03	27.18	27.30	27.30	qfq	2,198,696	60,440,628	-2.15%
2025-08-28	28.17	28.75	26.70	27.90	27.90	qfq	2,488,808	68,776,438	-0.96%
2025-08-27	29.48	29.48	28.14	28.17	28.17	qfq	2,609,331	75,522,031	-3.99%
2025-08-26	29.51	29.70	28.96	29.34	29.34	qfq	1,902,011	55,850,340	-0.84%
2025-08-25	29.86	30.63	29.20	29.59	29.59	qfq	2,047,698	60,834,320	-0.77%
2025-08-22	30.02	30.05	29.32	29.82	29.82	qfq	2,218,320	65,772,405	-0.67%
2025-08-21	30.59	31.28	29.90	30.02	30.02	qfq	2,626,810	80,062,820	-2.37%
2025-08-20	29.85	31.17	29.01	30.75	30.75	qfq	3,308,612	100,555,258	3.81%
2025-08-19	28.54	29.79	28.26	29.62	29.62	qfq	2,666,984	77,360,459	4.08%
2025-08-18	28.47	29.26	28.36	28.46	28.46	qfq	1,915,079	55,037,198	-0.56%
2025-08-15	28.07	28.97	28.00	28.62	28.62	qfq	1,810,399	51,525,570	1.96%
2025-08-14	29.87	29.95	28.03	28.07	28.07	qfq	2,843,740	81,534,839	-5.87%
2025-08-13	29.89	30.65	29.42	29.82	29.82	qfq	2,215,214	66,137,923	0.24%
2025-08-12	30.26	30.90	29.38	29.75	29.75	qfq	2,182,014	65,144,172	-2.55%
2025-08-11	33.00	33.00	30.20	30.53	30.53	qfq	4,727,550	147,022,158	1.94%
2025-08-08	29.19	30.79	28.26	29.95	29.95	qfq	4,079,598	119,411,737	2.92%
2025-08-07	28.33	29.64	28.13	29.10	29.10	qfq	3,175,177	91,686,531	2.72%
2025-08-06	27.95	28.67	27.95	28.33	28.33	qfq	1,925,195	54,588,107	1.03%
2025-08-05	27.88	28.42	27.63	28.04	28.04	qfq	2,049,326	57,325,203	0.79%
2025-08-04	26.52	28.20	26.52	27.82	27.82	qfq	3,045,891	84,053,392	4.90%
2025-08-01	26.26	26.82	26.12	26.52	26.52	qfq	1,351,690	35,864,524	0.53%
2025-07-31	26.86	27.50	26.18	26.38	26.38	qfq	1,773,521	47,361,174	-2.62%
2025-07-30	28.12	28.14	26.78	27.09	27.09	qfq	1,883,618	51,427,816	-2.87%
2025-07-29	27.33	27.94	27.05	27.89	27.89	qfq	2,380,595	65,369,064	1.27%
2025-07-28	26.86	28.87	26.70	27.54	27.54	qfq	3,714,044	102,229,123	4.00%
2025-07-25	25.50	26.66	25.46	26.48	26.48	qfq	3,219,738	84,277,781	4.66%
2025-07-24	24.89	25.58	24.71	25.30	25.30	qfq	1,583,615	40,020,440	1.85%
2025-07-23	25.55	25.55	24.38	24.84	24.84	qfq	1,989,451	49,271,511	-2.28%
2025-07-22	25.83	25.95	25.25	25.42	25.42	qfq	1,704,084	43,611,598	-1.40%
2025-07-21	25.85	25.99	25.32	25.78	25.78	qfq	1,770,835	45,442,044	0.23%
2025-07-18	25.25	26.08	25.17	25.72	25.72	qfq	1,800,033	46,109,685	2.19%
2025-07-17	25.09	25.35	24.71	25.17	25.17	qfq	1,214,531	30,520,282	1.00%
2025-07-16	25.13	25.70	24.86	24.92	24.92	qfq	1,361,271	34,334,761	-1.07%
2025-07-15	25.00	25.19	24.40	25.19	25.19	qfq	1,441,538	35,662,499	0.44%
2025-07-14	24.96	25.75	24.93	25.08	25.08	qfq	1,403,571	35,609,437	0.52%
2025-07-11	24.57	25.16	24.28	24.95	24.95	qfq	1,543,154	38,234,161	1.92%
2025-07-10	24.57	24.57	24.13	24.48	24.48	qfq	1,169,215	28,477,802	-0.37%
2025-07-09	25.10	25.53	24.48	24.57	24.57	qfq	1,554,072	38,956,678	-1.92%
2025-07-08	25.30	25.42	24.92	25.05	25.05	qfq	1,249,388	31,316,821	-0.83%
2025-07-07	24.72	25.36	24.36	25.26	25.26	qfq	1,595,916	39,605,574	1.85%
2025-07-04	25.74	25.74	24.72	24.80	24.80	qfq	2,011,326	50,377,765	-3.65%
2025-07-03	25.77	26.14	25.35	25.74	25.74	qfq	1,955,342	50,188,288	-0.16%
2025-07-02	26.61	26.61	25.50	25.78	25.78	qfq	2,091,528	53,913,178	-3.12%
2025-07-01	27.15	27.44	26.20	26.61	26.61	qfq	3,069,334	82,061,877	-1.63%
2025-06-30	25.50	27.13	25.50	27.05	27.05	qfq	4,007,239	106,693,425	6.16%
2025-06-27	26.33	26.64	25.33	25.48	25.48	qfq	2,735,688	70,345,464	-3.08%
2025-06-26	26.01	26.98	26.01	26.29	26.29	qfq	3,408,381	89,935,227	-0.64%
2025-06-25	25.20	26.70	25.01	26.46	26.46	qfq	4,999,330	128,759,824	3.68%
2025-06-24	24.54	25.65	23.80	25.52	25.52	qfq	5,188,632	127,267,103	0.91%
2025-06-23	25.12	26.35	25.06	25.29	25.29	qfq	3,422,874	87,313,296	1.77%
2025-06-20	25.90	26.40	24.71	24.85	24.85	qfq	4,086,088	103,528,434	-8.30%
2025-06-19	27.29	27.72	25.53	27.10	27.10	qfq	6,041,674	158,990,958	-2.69%
2025-06-18	25.60	29.86	25.30	27.85	27.85	qfq	9,142,470	250,528,231	10.08%
2025-06-17	27.10	27.78	25.12	25.30	25.30	qfq	6,986,583	180,909,980	-5.63%
2025-06-16	22.99	26.81	22.84	26.81	26.81	qfq	6,926,665	170,581,096	20.01%
2025-06-13	21.66	22.53	21.54	22.34	22.34	qfq	2,231,265	49,274,824	2.01%
2025-06-12	21.83	22.36	21.39	21.90	21.90	qfq	836,512	18,317,123	0.00%
2025-06-11	21.90	22.49	21.71	21.90	21.90	qfq	830,871	18,275,022	0.37%
2025-06-10	22.39	22.47	21.45	21.82	21.82	qfq	1,742,276	38,115,285	-2.85%
2025-06-09	21.97	22.84	21.59	22.46	22.46	qfq	1,689,287	37,765,989	3.79%
2025-06-06	21.71	22.01	21.45	21.64	21.64	qfq	1,187,476	25,748,725	-0.82%
2025-06-05	21.53	21.96	21.10	21.82	21.82	qfq	1,568,453	33,710,640	1.96%
2025-06-04	21.18	21.70	20.96	21.40	21.40	qfq	970,456	20,808,236	1.04%
2025-06-03	20.83	21.65	20.83	21.18	21.18	qfq	1,496,658	31,874,097	0.76%
2025-05-30	21.53	21.53	20.62	21.02	21.02	qfq	1,265,186	26,398,823	-1.64%
2025-05-29	20.85	21.68	20.85	21.37	21.37	qfq	1,470,086	31,431,456	1.81%
2025-05-28	21.10	21.52	20.85	20.99	20.99	qfq	890,456	18,802,715	-0.52%
2025-05-27	21.49	21.68	21.00	21.10	21.10	qfq	1,028,590	21,807,547	-1.63%
2025-05-26	21.25	21.57	21.05	21.45	21.45	qfq	1,647,347	35,070,400	-0.56%
2025-05-23	21.79	22.39	21.47	21.57	21.57	qfq	1,707,881	37,422,440	-1.51%
2025-05-22	22.13	22.50	21.84	21.90	21.90	qfq	1,375,634	30,412,219	-1.79%
2025-05-21	23.73	23.73	22.15	22.30	22.30	qfq	2,503,117	56,433,953	-4.90%
2025-05-20	23.24	23.60	22.60	23.45	23.45	qfq	2,594,097	59,651,055	1.96%
2025-05-19	22.33	23.23	21.87	23.00	23.00	qfq	2,334,761	52,667,996	3.51%
2025-05-16	22.10	22.84	22.00	22.22	22.22	qfq	1,349,087	30,366,003	0.32%
2025-05-15	22.38	22.45	21.78	22.15	22.15	qfq	1,421,242	31,353,845	-0.63%
2025-05-14	22.98	23.09	22.19	22.29	22.29	qfq	2,231,142	50,240,193	-3.30%
2025-05-13	24.45	24.45	23.01	23.05	23.05	qfq	2,076,079	48,658,168	-3.39%
2025-05-12	23.12	24.52	22.84	23.86	23.86	qfq	3,520,167	83,988,244	3.83%
2025-05-09	24.16	24.33	22.84	22.98	22.98	qfq	2,892,444	67,217,470	-6.13%
2025-05-08	23.15	25.24	23.15	24.48	24.48	qfq	2,988,463	72,839,232	5.20%
2025-05-07	22.70	24.41	22.63	23.27	23.27	qfq	3,087,111	72,045,726	2.65%
2025-05-06	21.90	22.78	21.80	22.67	22.67	qfq	1,904,102	42,796,873	4.57%
2025-04-30	21.08	22.00	20.11	21.68	21.68	qfq	2,059,292	44,436,864	2.85%
2025-04-29	20.22	21.16	20.01	21.08	21.08	qfq	2,029,867	42,220,434	3.23%
2025-04-28	21.22	21.69	19.41	20.42	20.42	qfq	4,193,205	84,508,905	-10.63%
2025-04-25	22.74	23.20	22.16	22.85	22.85	qfq	1,570,726	35,649,535	2.60%
2025-04-24	22.88	23.09	21.93	22.27	22.27	qfq	1,765,942	39,627,587	-2.92%
2025-04-23	22.50	23.35	22.02	22.94	22.94	qfq	2,209,534	50,556,761	3.47%
2025-04-22	22.38	22.53	21.86	22.17	22.17	qfq	1,216,666	26,959,670	-1.86%
2025-04-21	22.08	22.59	21.87	22.59	22.59	qfq	1,279,956	28,546,519	2.31%
2025-04-18	22.28	22.69	21.65	22.08	22.08	qfq	1,372,327	30,189,228	-2.73%
2025-04-17	22.17	23.48	21.63	22.70	22.70	qfq	1,921,549	43,922,338	2.02%
2025-04-16	22.20	22.40	21.23	22.25	22.25	qfq	1,931,637	42,298,889	-0.22%
2025-04-15	23.37	23.45	21.94	22.30	22.30	qfq	2,593,772	58,052,214	-4.58%
2025-04-14	22.69	24.24	22.65	23.37	23.37	qfq	3,145,910	73,790,177	4.38%
2025-04-11	22.50	23.84	22.22	22.39	22.39	qfq	3,906,803	90,031,212	-2.06%
2025-04-10	22.94	24.93	22.13	22.86	22.86	qfq	3,320,411	77,826,195	-0.22%
2025-04-09	21.82	23.39	20.00	22.91	22.91	qfq	2,337,545	50,878,162	5.00%
2025-04-08	21.10	22.63	20.80	21.82	21.82	qfq	1,727,716	37,509,255	3.17%
2025-04-07	24.80	24.80	20.58	21.15	21.15	qfq	2,235,265	49,422,710	-17.77%
2025-04-03	26.13	26.90	25.42	25.72	25.72	qfq	1,086,495	28,175,186	-2.06%
2025-04-02	26.58	27.45	26.17	26.26	26.26	qfq	1,718,735	46,039,223	-2.70%
2025-04-01	26.63	27.99	26.53	26.99	26.99	qfq	2,110,385	57,405,456	0.52%
2025-03-31	25.30	27.03	25.30	26.85	26.85	qfq	1,551,692	40,792,554	3.27%
2025-03-28	26.55	26.90	25.84	26.00	26.00	qfq	642,102	16,893,779	-2.73%
2025-03-27	25.99	27.52	25.55	26.73	26.73	qfq	1,933,717	51,900,920	2.34%
2025-03-26	26.14	26.88	26.03	26.12	26.12	qfq	803,625	21,295,707	-0.11%
2025-03-25	26.14	26.42	25.37	26.15	26.15	qfq	1,686,057	43,714,689	-0.65%
2025-03-24	27.04	27.05	25.63	26.32	26.32	qfq	1,750,334	45,948,712	-0.72%
2025-03-21	28.14	28.22	26.47	26.51	26.51	qfq	1,671,442	45,155,257	-5.76%
2025-03-20	28.47	28.64	27.56	28.13	28.13	qfq	1,259,659	35,248,569	-1.23%
2025-03-19	28.62	29.24	28.16	28.48	28.48	qfq	780,153	22,296,847	-1.52%
2025-03-18	29.11	29.69	28.60	28.92	28.92	qfq	1,528,776	44,429,409	-1.47%
2025-03-17	29.00	29.39	27.88	29.35	29.35	qfq	1,560,793	44,999,033	3.45%
2025-03-14	28.06	28.45	27.25	28.37	28.37	qfq	1,868,796	52,185,998	1.47%
2025-03-13	30.57	30.58	27.55	27.96	27.96	qfq	2,662,292	75,350,249	-7.11%
2025-03-12	30.16	30.88	30.00	30.10	30.10	qfq	1,458,139	44,314,660	-0.17%
2025-03-11	30.19	31.02	29.57	30.15	30.15	qfq	1,540,323	46,489,570	-3.18%
2025-03-10	31.00	31.93	30.66	31.14	31.14	qfq	1,571,743	49,030,209	0.55%
2025-03-07	30.93	31.83	30.40	30.97	30.97	qfq	1,807,334	56,211,478	-0.99%
2025-03-06	31.17	31.93	31.03	31.28	31.28	qfq	1,818,415	57,014,459	0.68%
2025-03-05	30.79	31.38	30.05	31.07	31.07	qfq	1,815,609	55,525,431	-0.10%
2025-03-04	30.32	31.27	29.80	31.10	31.10	qfq	1,763,273	54,164,079	2.81%
2025-03-03	32.04	32.97	29.84	30.25	30.25	qfq	2,899,446	89,206,270	-4.03%
2025-02-28	33.00	33.58	31.27	31.52	31.52	qfq	2,389,642	76,385,562	-5.20%
2025-02-27	33.71	34.49	32.32	33.25	33.25	qfq	3,181,475	105,730,093	-2.26%
2025-02-26	35.40	35.45	33.65	34.02	34.02	qfq	3,088,606	105,847,474	-4.03%
2025-02-25	34.09	35.90	33.42	35.45	35.45	qfq	2,895,148	101,310,009	2.01%
2025-02-24	31.48	36.18	29.90	34.75	34.75	qfq	4,430,716	147,842,803	9.38%
2025-02-21	31.00	32.50	30.24	31.77	31.77	qfq	4,160,387	130,382,829	-0.09%
2025-02-20	27.98	32.17	27.00	31.80	31.80	qfq	7,209,439	215,079,350	14.47%
2025-02-19	25.50	29.07	25.50	27.78	27.78	qfq	6,397,026	178,906,149	5.99%
2025-02-18	24.18	27.41	24.18	26.21	26.21	qfq	5,879,515	153,091,797	7.46%
2025-02-17	25.50	25.60	24.01	24.39	24.39	qfq	3,698,452	91,412,404	-3.63%
2025-02-14	24.50	27.80	24.00	25.31	25.31	qfq	5,172,717	133,197,428	1.81%
2025-02-13	23.11	24.86	23.11	24.86	24.86	qfq	5,371,182	130,246,771	3.58%
2025-02-12	23.33	24.31	22.89	24.00	24.00	qfq	5,767,098	136,093,471	2.96%
2025-02-11	22.00	25.38	22.00	23.31	23.31	qfq	9,063,042	214,997,500	8.52%
2025-02-10	18.05	21.48	18.04	21.48	21.48	qfq	7,145,345	144,713,980	20.00%
2025-02-07	17.69	18.18	17.67	17.90	17.90	qfq	1,234,043	22,135,526	1.07%
2025-02-06	17.37	17.77	17.21	17.71	17.71	qfq	1,570,949	27,663,866	2.19%
2025-02-05	17.19	17.57	17.03	17.33	17.33	qfq	1,231,310	21,320,356	0.81%
2025-01-27	17.33	17.72	17.15	17.19	17.19	qfq	987,660	17,168,119	-1.32%
2025-01-24	17.13	17.43	17.04	17.42	17.42	qfq	951,436	16,389,907	1.81%
2025-01-23	17.10	17.33	17.02	17.11	17.11	qfq	783,003	13,467,002	0.88%
2025-01-22	17.10	17.25	16.75	16.96	16.96	qfq	821,769	13,972,058	-0.82%
2025-01-21	17.00	17.12	16.80	17.10	17.10	qfq	862,030	14,627,983	1.48%
2025-01-20	16.76	16.93	16.54	16.85	16.85	qfq	849,474	14,280,032	0.84%
2025-01-17	16.35	16.75	16.35	16.71	16.71	qfq	646,526	10,713,235	1.58%
2025-01-16	16.67	16.89	16.43	16.45	16.45	qfq	826,075	13,778,244	-0.42%
2025-01-15	16.61	16.97	16.40	16.52	16.52	qfq	1,163,363	19,441,299	0.18%
2025-01-14	16.70	16.72	15.77	16.49	16.49	qfq	1,012,234	16,442,854	4.90%
2025-01-13	15.43	15.72	14.87	15.72	15.72	qfq	660,768	10,188,981	1.95%
2025-01-10	15.96	16.10	15.40	15.42	15.42	qfq	584,654	9,184,039	-3.38%
2025-01-09	15.96	16.16	15.75	15.96	15.96	qfq	487,362	7,782,545	-0.13%
2025-01-08	15.86	16.11	15.35	15.98	15.98	qfq	737,053	11,674,983	0.44%
2025-01-07	15.55	15.98	15.19	15.91	15.91	qfq	762,346	11,931,180	3.18%
2025-01-06	15.53	15.80	15.00	15.42	15.42	qfq	709,110	10,950,697	-0.06%
2025-01-03	16.05	16.23	15.41	15.43	15.43	qfq	685,767	10,840,247	-3.74%
2025-01-02	16.35	16.95	15.87	16.03	16.03	qfq	1,018,426	16,688,284	-2.08%
2024-12-31	16.72	16.78	16.24	16.37	16.37	qfq	709,875	11,719,914	-1.44%
2024-12-30	16.80	16.90	16.32	16.61	16.61	qfq	921,814	15,358,898	-1.89%
2024-12-27	17.11	17.48	16.83	16.93	16.93	qfq	1,006,257	17,239,688	0.77%
2024-12-26	16.47	17.04	16.44	16.80	16.80	qfq	783,444	13,216,176	2.00%
2024-12-25	17.08	17.08	16.03	16.47	16.47	qfq	936,517	15,406,233	-2.66%
2024-12-24	17.05	17.31	16.52	16.92	16.92	qfq	949,210	16,050,795	0.18%
2024-12-23	18.27	18.52	16.85	16.89	16.89	qfq	1,609,121	28,018,979	-7.55%
2024-12-20	17.95	18.64	17.65	18.27	18.27	qfq	1,014,968	18,512,864	2.70%
2024-12-19	17.88	18.14	17.56	17.79	17.79	qfq	990,474	17,637,687	-1.22%
2024-12-18	17.90	18.44	17.34	18.01	18.01	qfq	1,067,188	19,117,670	0.50%
2024-12-17	19.10	19.13	17.81	17.92	17.92	qfq	1,138,549	20,822,088	-5.98%
2024-12-16	19.05	19.26	18.94	19.06	19.06	qfq	1,178,557	22,541,527	0.00%
2024-12-13	19.43	19.43	18.94	19.06	19.06	qfq	1,164,592	22,286,749	-1.65%
2024-12-12	19.57	19.78	19.12	19.38	19.38	qfq	1,347,822	26,077,161	-0.56%
2024-12-11	19.29	19.59	19.20	19.49	19.49	qfq	937,604	18,156,923	1.62%
2024-12-10	19.50	19.79	19.04	19.18	19.18	qfq	1,610,303	31,130,821	1.70%
2024-12-09	19.00	19.23	18.51	18.86	18.86	qfq	1,210,152	22,817,663	-1.20%
2024-12-06	19.43	19.60	18.83	19.09	19.09	qfq	1,708,451	32,737,106	-0.57%
2024-12-05	18.10	19.87	17.94	19.20	19.20	qfq	2,069,388	39,229,305	6.08%
2024-12-04	18.59	18.74	17.82	18.10	18.10	qfq	968,007	17,745,065	-2.22%
2024-12-03	18.83	18.98	18.40	18.51	18.51	qfq	1,068,818	19,885,205	-1.54%
2024-12-02	18.19	18.98	18.14	18.80	18.80	qfq	1,456,514	27,194,998	3.64%
2024-11-29	18.10	18.43	17.78	18.14	18.14	qfq	1,247,727	22,597,571	0.22%
2024-11-28	17.93	18.25	17.71	18.10	18.10	qfq	1,331,999	23,964,621	1.23%
2024-11-27	17.50	17.88	16.90	17.88	17.88	qfq	1,293,742	22,451,960	1.59%
2024-11-26	17.84	18.26	17.52	17.60	17.60	qfq	959,159	17,074,840	-1.35%
2024-11-25	17.68	17.88	17.39	17.84	17.84	qfq	1,029,561	18,177,913	2.41%
2024-11-22	18.38	18.38	17.36	17.42	17.42	qfq	1,073,437	19,214,541	-3.81%
2024-11-21	18.31	18.47	17.60	18.11	18.11	qfq	763,395	13,872,239	-1.09%
2024-11-20	17.90	18.35	17.78	18.31	18.31	qfq	1,000,056	18,129,341	2.46%
2024-11-19	17.58	17.93	17.30	17.87	17.87	qfq	925,486	16,302,267	1.53%
2024-11-18	18.38	18.44	17.33	17.60	17.60	qfq	1,137,515	20,195,025	-3.67%
2024-11-15	18.96	19.10	18.25	18.27	18.27	qfq	1,297,602	24,198,543	-3.38%
2024-11-14	19.69	19.84	18.88	18.91	18.91	qfq	1,150,085	22,126,748	-4.01%
2024-11-13	21.00	21.00	19.15	19.70	19.70	qfq	1,470,318	29,078,896	-1.01%
2024-11-12	20.91	20.91	19.57	19.90	19.90	qfq	1,931,445	39,203,042	-3.73%
2024-11-11	19.49	20.88	19.48	20.67	20.67	qfq	2,029,832	41,245,722	5.95%
2024-11-08	19.43	20.08	19.18	19.51	19.51	qfq	1,641,711	32,049,369	1.99%
2024-11-07	18.67	19.15	18.44	19.13	19.13	qfq	1,367,940	25,854,730	2.14%
2024-11-06	18.31	18.93	18.11	18.73	18.73	qfq	1,812,082	33,630,334	2.29%
2024-11-05	17.70	18.36	17.58	18.31	18.31	qfq	1,630,954	29,581,002	2.63%
2024-11-04	17.18	18.27	16.93	17.84	17.84	qfq	1,386,853	24,559,975	5.38%
2024-11-01	18.10	18.39	16.80	16.93	16.93	qfq	1,316,248	22,891,119	-6.41%
2024-10-31	17.88	18.44	17.88	18.09	18.09	qfq	896,518	16,276,599	0.95%
2024-10-30	18.05	18.44	17.69	17.92	17.92	qfq	980,411	17,636,400	-2.02%
2024-10-29	19.16	19.16	18.13	18.29	18.29	qfq	1,451,640	26,844,342	-2.09%
2024-10-28	17.99	18.86	17.60	18.68	18.68	qfq	1,515,149	27,821,984	5.36%
2024-10-25	17.69	17.98	17.57	17.73	17.73	qfq	991,353	17,611,629	0.62%
2024-10-24	17.62	17.94	17.52	17.62	17.62	qfq	923,875	16,330,091	-1.23%
2024-10-23	17.67	18.36	17.60	17.84	17.84	qfq	1,220,655	21,909,048	0.96%
2024-10-22	17.68	18.00	17.38	17.67	17.67	qfq	1,022,923	18,121,372	-0.06%
2024-10-21	16.88	18.03	16.88	17.68	17.68	qfq	1,843,432	32,442,336	5.49%
2024-10-18	16.17	17.25	16.10	16.76	16.76	qfq	1,492,864	24,744,785	3.65%
2024-10-17	16.28	16.59	16.06	16.17	16.17	qfq	1,068,398	17,446,827	-0.68%
2024-10-16	16.04	16.49	16.00	16.28	16.28	qfq	852,165	13,849,849	0.49%
2024-10-15	16.43	16.82	16.01	16.20	16.20	qfq	938,553	15,435,939	-1.82%
2024-10-14	15.99	16.87	15.99	16.50	16.50	qfq	1,252,866	20,706,005	2.61%
2024-10-11	16.70	16.98	15.76	16.08	16.08	qfq	1,248,904	20,334,043	-4.80%
2024-10-10	17.15	17.56	16.55	16.89	16.89	qfq	1,260,048	21,571,059	-0.06%
2024-10-09	18.00	18.36	16.90	16.90	16.90	qfq	1,855,526	32,759,316	-11.61%
2024-10-08	19.66	20.30	17.65	19.12	19.12	qfq	4,324,608	82,246,158	12.54%
2024-09-30	14.99	16.99	14.99	16.99	16.99	qfq	2,306,310	36,897,916	17.09%
2024-09-27	14.04	14.94	14.03	14.51	14.51	qfq	492,558	7,073,395	3.94%
2024-09-26	13.60	13.96	13.36	13.96	13.96	qfq	408,511	5,572,864	3.79%
2024-09-25	13.59	13.69	13.34	13.45	13.45	qfq	423,391	5,739,051	-0.07%
2024-09-24	13.10	13.50	12.89	13.46	13.46	qfq	530,223	7,017,130	4.02%
2024-09-23	13.08	13.18	12.83	12.94	12.94	qfq	287,599	3,731,308	-1.07%
2024-09-20	12.88	13.08	12.72	13.08	13.08	qfq	319,507	4,121,049	1.08%
2024-09-19	12.77	13.03	12.62	12.94	12.94	qfq	650,991	8,370,049	1.49%
2024-09-18	12.77	12.77	12.17	12.75	12.75	qfq	530,756	6,624,375	-0.31%
2024-09-13	12.84	12.85	12.42	12.79	12.79	qfq	342,218	4,310,997	0.16%
2024-09-12	12.79	13.00	12.70	12.77	12.77	qfq	235,273	3,022,550	-0.70%
2024-09-11	12.94	13.02	12.75	12.86	12.86	qfq	214,597	2,761,517	-0.39%
2024-09-10	12.84	12.96	12.73	12.91	12.91	qfq	268,046	3,441,975	0.78%
2024-09-09	12.85	13.05	12.70	12.81	12.81	qfq	328,662	4,222,914	-0.93%
2024-09-06	13.27	13.38	12.90	12.93	12.93	qfq	543,937	7,104,226	-2.56%
2024-09-05	13.18	13.41	13.18	13.27	13.27	qfq	391,194	5,192,801	0.68%
2024-09-04	13.40	13.47	13.04	13.18	13.18	qfq	620,817	8,179,679	-2.66%
2024-09-03	13.43	13.69	13.22	13.54	13.54	qfq	484,898	6,523,992	-0.07%
2024-09-02	14.55	14.55	13.46	13.55	13.55	qfq	998,186	13,821,689	-6.49%
2024-08-30	13.89	14.53	13.81	14.49	14.49	qfq	684,167	9,717,096	4.62%
2024-08-29	13.19	13.95	13.12	13.85	13.85	qfq	502,567	6,839,451	4.45%
2024-08-28	13.07	13.42	12.96	13.26	13.26	qfq	648,594	8,580,316	1.84%
2024-08-27	13.28	13.33	12.97	13.02	13.02	qfq	339,430	4,438,967	-2.40%
2024-08-26	13.20	13.38	13.06	13.34	13.34	qfq	398,002	5,279,973	0.38%
2024-08-23	13.40	13.43	12.99	13.29	13.29	qfq	554,184	7,285,230	-1.41%
2024-08-22	13.54	13.69	13.36	13.48	13.48	qfq	395,695	5,336,804	-2.39%
2024-08-21	13.60	13.83	13.37	13.81	13.81	qfq	427,304	5,808,465	0.07%
2024-08-20	13.97	14.10	13.41	13.80	13.80	qfq	654,635	9,038,930	-0.72%
2024-08-19	14.02	14.29	13.83	13.90	13.90	qfq	327,053	4,586,364	-1.49%
2024-08-16	14.54	14.54	14.10	14.11	14.11	qfq	254,602	3,632,829	-1.19%
2024-08-15	14.26	14.65	13.97	14.28	14.28	qfq	656,635	9,377,508	-0.70%
2024-08-14	14.37	14.49	14.10	14.38	14.38	qfq	608,919	8,696,539	-0.07%
2024-08-13	13.98	14.39	13.93	14.39	14.39	qfq	431,842	6,092,141	2.35%
2024-08-12	14.14	14.17	13.87	14.06	14.06	qfq	372,912	5,230,093	-0.28%
2024-08-09	14.38	14.48	14.01	14.10	14.10	qfq	318,641	4,524,409	-0.84%
2024-08-08	14.40	14.42	13.93	14.22	14.22	qfq	497,185	7,042,779	-1.18%
2024-08-07	14.29	14.52	14.20	14.39	14.39	qfq	528,966	7,618,429	0.49%
2024-08-06	14.31	14.50	14.07	14.32	14.32	qfq	466,791	6,660,371	0.07%
2024-08-05	14.58	14.85	13.96	14.31	14.31	qfq	799,460	11,471,256	-2.19%
2024-08-02	14.79	15.00	14.51	14.63	14.63	qfq	750,232	11,053,071	-1.08%
2024-08-01	14.50	14.91	14.48	14.79	14.79	qfq	1,047,386	15,431,954	2.00%
2024-07-31	14.23	14.54	14.03	14.50	14.50	qfq	1,103,340	15,863,392	2.18%
2024-07-30	14.40	14.40	13.96	14.19	14.19	qfq	679,813	9,627,000	1.43%
2024-07-29	14.25	14.25	13.90	13.99	13.99	qfq	568,072	7,966,384	-1.55%
2024-07-26	13.79	14.23	13.64	14.21	14.21	qfq	534,271	7,458,476	3.50%
2024-07-25	13.51	14.07	13.25	13.73	13.73	qfq	460,134	6,260,777	1.63%
2024-07-24	14.10	14.34	13.48	13.51	13.51	qfq	549,380	7,540,171	-3.91%
2024-07-23	15.09	15.09	14.05	14.06	14.06	qfq	444,511	6,414,944	-3.76%
2024-07-22	14.47	14.74	14.29	14.61	14.61	qfq	360,442	5,259,371	0.48%
2024-07-19	14.17	14.65	14.10	14.54	14.54	qfq	535,149	7,710,508	2.47%
2024-07-18	14.54	14.54	13.87	14.19	14.19	qfq	706,278	9,951,725	-3.14%
2024-07-17	14.50	14.89	14.49	14.65	14.65	qfq	556,686	8,172,714	-1.28%
2024-07-16	14.72	14.96	14.60	14.84	14.84	qfq	362,943	5,377,211	0.34%
2024-07-15	15.13	15.24	14.75	14.79	14.79	qfq	593,831	8,878,665	-3.08%
2024-07-12	15.38	15.88	15.14	15.26	15.26	qfq	443,086	6,855,964	-0.26%
2024-07-11	14.89	15.39	14.75	15.30	15.30	qfq	665,541	10,091,216	5.30%
2024-07-10	14.73	14.85	14.32	14.53	14.53	qfq	580,085	8,459,012	-1.29%
2024-07-09	14.74	14.86	14.25	14.72	14.72	qfq	630,212	9,205,257	1.52%
2024-07-08	15.14	15.39	14.29	14.50	14.50	qfq	706,363	10,394,109	-3.65%
2024-07-05	15.10	15.28	14.83	15.05	15.05	qfq	531,409	8,035,668	-0.92%
2024-07-04	15.63	16.00	15.12	15.19	15.19	qfq	578,007	8,950,239	-3.49%
2024-07-03	15.97	16.19	15.53	15.74	15.74	qfq	461,338	7,294,434	-0.69%
2024-07-02	16.00	16.16	15.73	15.85	15.85	qfq	595,785	9,493,998	-1.25%
2024-07-01	16.05	16.45	15.59	16.05	16.05	qfq	429,227	6,826,278	-1.29%
2024-06-28	16.18	16.45	15.89	16.26	16.26	qfq	593,213	9,620,744	1.43%
2024-06-27	16.08	16.67	15.89	16.03	16.03	qfq	567,798	9,297,485	-1.29%
2024-06-26	15.48	16.33	15.20	16.24	16.24	qfq	704,716	11,218,761	4.17%
2024-06-25	16.00	16.33	15.35	15.59	15.59	qfq	961,857	15,149,273	-2.56%
2024-06-24	16.94	17.15	15.99	16.00	16.00	qfq	1,006,963	16,668,138	-5.94%
2024-06-21	17.28	17.37	16.51	17.01	17.01	qfq	834,330	14,099,176	-1.62%
2024-06-20	17.00	18.60	16.91	17.29	17.29	qfq	1,870,035	33,088,831	2.43%
2024-06-19	16.98	17.22	16.80	16.88	16.88	qfq	615,604	10,460,289	-0.12%
2024-06-18	16.72	17.04	16.52	16.90	16.90	qfq	683,668	11,518,571	2.30%
2024-06-17	16.99	17.33	16.50	16.52	16.52	qfq	929,594	15,616,934	-3.67%
2024-06-14	17.88	18.17	17.15	17.15	17.15	qfq	1,845,574	32,255,179	-6.03%
2024-06-13	16.99	18.64	16.62	18.25	18.25	qfq	2,604,017	46,016,335	7.35%
2024-06-12	17.02	17.64	16.03	17.00	17.00	qfq	1,429,215	24,287,025	-1.85%
2024-06-11	17.96	18.87	17.20	17.32	17.32	qfq	2,858,731	51,528,522	-1.20%
2024-06-06	18.00	18.00	16.53	17.53	17.53	qfq	1,167,348	20,071,830	-2.61%
2024-06-05	17.60	18.12	17.60	18.00	18.00	qfq	344,083	6,168,396	1.69%
2024-06-04	17.02	18.26	16.93	17.70	17.70	qfq	606,010	10,714,576	3.75%
2024-06-03	18.91	18.98	16.52	17.06	17.06	qfq	1,001,378	17,378,771	-9.50%
2024-05-31	19.70	19.70	18.62	18.85	18.85	qfq	1,042,051	20,097,389	-4.46%
2024-05-30	20.05	20.36	19.21	19.73	19.73	qfq	989,703	19,533,841	-3.24%
2024-05-29	19.34	20.39	19.34	20.39	20.39	qfq	733,851	14,774,010	4.62%
2024-05-28	18.71	19.55	18.50	19.49	19.49	qfq	661,974	12,577,478	4.06%
2024-05-27	18.93	19.29	18.54	18.73	18.73	qfq	327,746	6,174,521	-0.64%
2024-05-24	18.47	18.94	18.36	18.85	18.85	qfq	489,736	9,164,436	2.45%
2024-05-23	18.30	18.82	18.23	18.40	18.40	qfq	570,720	10,567,139	0.93%
2024-05-22	18.97	19.20	18.20	18.23	18.23	qfq	574,320	10,714,468	-4.05%
2024-05-21	18.85	19.08	18.41	19.00	19.00	qfq	461,718	8,677,226	2.10%
2024-05-20	18.61	18.99	18.40	18.61	18.61	qfq	350,892	6,561,002	0.32%
2024-05-17	18.08	18.55	17.92	18.55	18.55	qfq	249,167	4,538,701	2.60%
2024-05-16	18.17	18.26	17.89	18.08	18.08	qfq	583,862	10,558,483	0.00%
2024-05-15	18.29	18.29	17.91	18.08	18.08	qfq	281,721	5,096,213	1.01%
2024-05-14	17.49	18.00	17.46	17.90	17.90	qfq	283,839	5,057,556	2.17%
2024-05-13	17.55	17.74	17.20	17.52	17.52	qfq	160,918	2,818,362	-0.51%
2024-05-10	17.56	17.74	17.29	17.61	17.61	qfq	323,442	5,667,888	0.46%
2024-05-09	17.00	17.55	16.99	17.53	17.53	qfq	432,879	7,500,943	2.63%
2024-05-08	16.77	17.45	16.63	17.08	17.08	qfq	402,037	6,910,195	1.73%
2024-05-07	16.94	17.18	16.53	16.79	16.79	qfq	248,135	4,178,685	-0.71%
2024-05-06	17.20	17.22	16.76	16.91	16.91	qfq	436,565	7,397,227	-1.91%
2024-04-30	16.66	17.31	16.66	17.24	17.24	qfq	448,310	7,627,204	2.74%
2024-04-29	17.18	17.27	16.02	16.78	16.78	qfq	671,150	11,243,073	-0.71%
2024-04-26	15.50	17.78	15.20	16.90	16.90	qfq	1,738,837	28,748,825	9.03%
2024-04-25	14.96	15.85	14.96	15.50	15.50	qfq	1,496,556	23,023,649	9.93%
2024-04-24	13.95	14.35	13.95	14.10	14.10	qfq	272,028	3,841,432	0.79%
2024-04-23	13.20	14.43	13.09	13.99	13.99	qfq	278,246	3,867,809	5.35%
2024-04-22	12.85	13.42	12.52	13.28	13.28	qfq	246,242	3,202,159	2.15%
2024-04-19	13.01	13.31	12.81	13.00	13.00	qfq	254,951	3,316,089	-3.06%
2024-04-18	13.41	13.55	13.15	13.41	13.41	qfq	147,632	1,967,352	-1.76%
2024-04-17	12.91	13.74	12.91	13.65	13.65	qfq	313,363	4,209,291	5.57%
2024-04-16	13.40	13.40	12.70	12.93	12.93	qfq	583,427	7,545,637	-6.37%
2024-04-15	15.19	15.19	13.49	13.81	13.81	qfq	743,115	10,490,389	-11.08%
2024-04-12	15.41	15.60	15.21	15.53	15.53	qfq	141,270	2,184,326	0.78%
2024-04-11	15.61	15.84	15.40	15.41	15.41	qfq	465,143	7,264,489	-3.08%
2024-04-10	15.99	15.99	15.62	15.90	15.90	qfq	243,261	3,842,621	-0.63%
2024-04-09	15.77	16.05	15.69	16.00	16.00	qfq	159,303	2,533,652	1.52%
2024-04-08	16.25	16.50	15.70	15.76	15.76	qfq	353,511	5,650,331	-2.72%
2024-04-03	15.77	16.20	15.47	16.20	16.20	qfq	337,857	5,354,970	3.32%
2024-04-02	15.00	15.72	14.95	15.68	15.68	qfq	452,632	6,963,043	4.39%
2024-04-01	14.93	15.02	14.69	15.02	15.02	qfq	204,781	3,039,689	2.32%
2024-03-29	14.63	14.82	14.53	14.68	14.68	qfq	136,064	1,995,257	0.34%
2024-03-28	14.23	14.94	14.22	14.63	14.63	qfq	242,195	3,535,706	2.59%
2024-03-27	14.99	15.00	14.24	14.26	14.26	qfq	176,756	2,588,006	-4.10%
2024-03-26	15.88	15.88	14.61	14.87	14.87	qfq	714,385	10,783,702	-6.30%
2024-03-25	15.67	16.12	15.42	15.87	15.87	qfq	439,769	6,985,491	3.39%
2024-03-22	15.04	15.35	14.83	15.35	15.35	qfq	329,160	4,959,507	1.99%
2024-03-21	15.13	15.31	14.90	15.05	15.05	qfq	259,363	3,918,521	-0.66%
2024-03-20	14.91	15.25	14.73	15.15	15.15	qfq	341,255	5,123,755	1.95%
2024-03-19	15.29	15.43	14.71	14.86	14.86	qfq	450,369	6,788,428	-2.56%
2024-03-18	14.89	15.27	14.68	15.25	15.25	qfq	402,419	5,998,362	3.25%
2024-03-15	14.89	14.90	14.52	14.77	14.77	qfq	345,719	5,099,878	-0.34%
2024-03-14	14.87	15.03	14.76	14.82	14.82	qfq	326,350	4,848,993	-0.40%
2024-03-13	14.63	14.88	14.46	14.88	14.88	qfq	164,330	2,406,539	1.64%
2024-03-12	14.40	14.67	14.40	14.64	14.64	qfq	361,772	5,262,600	1.24%
2024-03-11	14.33	14.46	14.24	14.46	14.46	qfq	299,488	4,282,508	1.62%
2024-03-08	14.20	14.27	14.00	14.23	14.23	qfq	262,365	3,721,917	-0.35%
2024-03-07	14.41	14.60	14.03	14.28	14.28	qfq	587,746	8,379,656	-1.79%
2024-03-06	14.51	14.63	14.10	14.54	14.54	qfq	887,137	12,700,957	-1.69%
2024-03-05	15.03	15.03	14.68	14.79	14.79	qfq	92,666	1,374,817	-1.99%
2024-03-04	15.28	15.28	14.80	15.09	15.09	qfq	131,211	1,966,927	-1.24%
2024-03-01	15.28	15.31	14.68	15.28	15.28	qfq	247,431	3,695,141	-0.07%
2024-02-29	14.60	15.60	14.34	15.29	15.29	qfq	409,767	6,135,801	4.16%
2024-02-28	14.71	15.63	14.30	14.68	14.68	qfq	542,989	8,100,776	-0.88%
2024-02-27	14.01	14.91	14.00	14.81	14.81	qfq	337,510	4,914,491	5.71%
2024-02-26	14.00	14.29	13.73	14.01	14.01	qfq	252,795	3,535,073	0.72%
2024-02-23	13.50	13.96	13.31	13.91	13.91	qfq	409,743	5,560,538	3.96%
2024-02-22	13.36	13.58	13.14	13.38	13.38	qfq	268,077	3,571,694	0.00%
2024-02-21	13.04	13.73	12.99	13.38	13.38	qfq	404,560	5,437,033	1.21%
2024-02-20	13.39	13.44	13.01	13.22	13.22	qfq	253,191	3,333,188	0.84%
2024-02-19	12.42	13.53	12.04	13.11	13.11	qfq	431,675	5,569,772	6.15%
2024-02-08	11.69	12.50	10.61	12.35	12.35	qfq	623,923	7,032,800	4.66%
2024-02-07	11.78	12.87	11.65	11.80	11.80	qfq	599,798	7,253,960	1.29%
2024-02-06	11.42	12.44	11.35	11.65	11.65	qfq	765,911	8,966,276	-4.12%
2024-02-05	13.82	13.82	11.63	12.15	12.15	qfq	526,777	6,582,698	-13.83%
2024-02-02	15.59	15.59	13.62	14.10	14.10	qfq	622,304	8,897,878	-8.44%
2024-02-01	15.98	15.99	15.31	15.40	15.40	qfq	235,748	3,685,657	-3.75%
2024-01-31	17.26	17.26	15.40	16.00	16.00	qfq	378,696	6,215,847	-7.57%
2024-01-30	17.74	17.85	17.13	17.31	17.31	qfq	331,084	5,752,255	-3.51%
2024-01-29	18.07	18.15	17.73	17.94	17.94	qfq	206,426	3,680,673	-0.17%
2024-01-26	17.99	18.08	17.73	17.97	17.97	qfq	135,184	2,422,918	0.56%
2024-01-25	17.60	18.00	17.33	17.87	17.87	qfq	256,114	4,564,420	2.35%
2024-01-24	16.91	17.53	16.90	17.46	17.46	qfq	281,254	4,857,199	3.56%
2024-01-23	16.77	16.87	16.51	16.86	16.86	qfq	105,442	1,763,803	0.06%
2024-01-22	17.52	17.52	16.73	16.85	16.85	qfq	238,762	4,076,730	-3.60%
2024-01-19	17.30	17.50	17.30	17.48	17.48	qfq	81,399	1,419,162	0.34%
2024-01-18	17.95	17.95	17.14	17.42	17.42	qfq	314,745	5,505,031	-2.90%
2024-01-17	18.45	18.58	17.94	17.94	17.94	qfq	268,811	4,878,701	-2.82%
2024-01-16	18.65	18.73	18.36	18.46	18.46	qfq	316,058	5,863,462	-1.23%
2024-01-15	18.68	18.75	18.61	18.69	18.69	qfq	119,663	2,234,498	0.05%
2024-01-12	18.68	18.84	18.68	18.68	18.68	qfq	247,754	4,649,039	-0.37%
2024-01-11	18.80	18.84	18.63	18.75	18.75	qfq	131,623	2,465,723	0.27%
2024-01-10	18.66	18.77	18.53	18.70	18.70	qfq	122,402	2,287,134	-0.16%
2024-01-09	18.64	18.81	18.63	18.73	18.73	qfq	226,159	4,235,972	0.38%
2024-01-08	18.96	18.98	18.61	18.66	18.66	qfq	322,169	6,056,726	-2.05%
2024-01-05	19.20	19.30	19.00	19.05	19.05	qfq	333,703	6,378,348	-1.35%
2024-01-04	19.31	19.32	19.04	19.31	19.31	qfq	193,798	3,726,426	0.26%
2024-01-03	19.22	19.40	19.13	19.26	19.26	qfq	144,393	2,779,209	-0.36%
2024-01-02	19.30	19.44	18.99	19.33	19.33	qfq	298,464	5,751,040	0.31%
2023-12-29	19.18	19.35	19.10	19.27	19.27	qfq	519,857	9,989,900	-0.16%
2023-12-28	19.02	19.39	18.91	19.30	19.30	qfq	402,386	7,734,340	1.05%
2023-12-27	18.88	19.32	18.73	19.10	19.10	qfq	217,363	4,106,867	1.49%
2023-12-26	18.93	18.95	18.74	18.82	18.82	qfq	129,987	2,446,465	-0.74%
2023-12-25	18.88	18.97	18.79	18.96	18.96	qfq	129,940	2,451,176	0.48%
2023-12-22	19.15	19.15	18.80	18.87	18.87	qfq	230,464	4,352,254	-1.05%
2023-12-21	19.00	19.16	18.78	19.07	19.07	qfq	339,233	6,436,293	-0.16%
2023-12-20	19.09	19.30	19.00	19.10	19.10	qfq	178,295	3,411,006	-0.10%
2023-12-19	18.92	19.18	18.73	19.12	19.12	qfq	143,795	2,736,254	0.63%
2023-12-18	19.29	19.29	18.91	19.00	19.00	qfq	317,264	6,046,179	-0.99%
2023-12-15	19.25	19.38	19.04	19.19	19.19	qfq	396,617	7,607,517	-0.31%
2023-12-14	19.32	19.50	19.23	19.25	19.25	qfq	357,267	6,896,755	-0.36%
2023-12-13	19.76	19.76	19.32	19.32	19.32	qfq	239,944	4,667,685	-1.48%
2023-12-12	19.46	19.65	19.45	19.61	19.61	qfq	288,933	5,646,752	-0.20%
2023-12-11	19.61	20.03	19.19	19.65	19.65	qfq	726,918	14,214,183	0.10%
2023-12-08	18.83	20.00	18.76	19.63	19.63	qfq	1,217,828	23,882,740	4.53%
2023-12-07	18.88	18.89	18.71	18.78	18.78	qfq	331,916	6,234,020	-0.53%
2023-12-06	18.71	18.92	18.71	18.88	18.88	qfq	237,936	4,478,664	0.69%
2023-12-05	18.79	18.90	18.74	18.75	18.75	qfq	231,520	4,357,931	-0.69%
2023-12-04	18.79	18.89	18.72	18.88	18.88	qfq	247,326	4,651,778	0.43%
2023-12-01	18.69	18.85	18.65	18.80	18.80	qfq	385,290	7,211,630	0.53%
2023-11-30	18.83	18.83	18.65	18.70	18.70	qfq	284,372	5,324,441	-0.69%
2023-11-29	18.85	18.98	18.80	18.83	18.83	qfq	338,574	6,387,986	0.05%
2023-11-28	18.73	18.87	18.70	18.82	18.82	qfq	248,192	4,659,378	0.05%
2023-11-27	18.75	18.86	18.68	18.81	18.81	qfq	207,319	3,890,678	0.32%
2023-11-24	18.81	18.84	18.69	18.75	18.75	qfq	271,079	5,091,989	-0.32%
2023-11-23	18.73	18.94	18.71	18.81	18.81	qfq	407,370	7,664,033	0.16%
2023-11-22	18.92	18.98	18.78	18.78	18.78	qfq	334,857	6,315,741	-0.37%
2023-11-21	18.92	19.00	18.78	18.85	18.85	qfq	258,637	4,873,425	0.05%
2023-11-20	18.80	18.92	18.79	18.84	18.84	qfq	184,343	3,475,456	0.00%
2023-11-17	18.73	18.95	18.67	18.84	18.84	qfq	280,854	5,277,791	0.37%
2023-11-16	18.79	18.88	18.70	18.77	18.77	qfq	193,098	3,620,581	-0.11%
2023-11-15	18.82	18.97	18.77	18.79	18.79	qfq	199,687	3,763,562	-0.05%
2023-11-14	18.81	18.86	18.71	18.80	18.80	qfq	293,042	5,509,808	-0.27%
2023-11-13	18.66	18.93	18.64	18.85	18.85	qfq	167,350	3,144,647	0.59%
2023-11-10	18.64	18.78	18.60	18.74	18.74	qfq	232,739	4,353,469	0.16%
2023-11-09	19.09	19.09	18.70	18.71	18.71	qfq	354,568	6,688,512	-1.53%
2023-11-08	19.06	19.06	18.85	19.00	19.00	qfq	223,863	4,238,737	0.16%
2023-11-07	18.80	18.98	18.75	18.97	18.97	qfq	216,512	4,080,162	0.90%
2023-11-06	18.71	18.85	18.67	18.80	18.80	qfq	185,477	3,476,501	0.53%
2023-11-03	18.56	18.74	18.52	18.70	18.70	qfq	211,439	3,943,462	0.59%
2023-11-02	18.66	18.79	18.56	18.59	18.59	qfq	304,176	5,679,189	-0.64%
2023-11-01	18.73	18.84	18.68	18.71	18.71	qfq	192,877	3,612,655	-0.69%
2023-10-31	18.83	18.95	18.68	18.84	18.84	qfq	247,082	4,633,796	-0.26%
2023-10-30	19.03	19.03	18.73	18.89	18.89	qfq	407,704	7,700,974	-1.87%
2023-10-27	18.95	19.32	18.52	19.25	19.25	qfq	365,279	6,923,666	1.26%
2023-10-26	18.45	19.01	18.45	19.01	19.01	qfq	258,974	4,868,550	1.77%
2023-10-25	18.72	18.81	18.60	18.68	18.68	qfq	204,464	3,827,788	0.38%
2023-10-24	18.40	18.66	18.25	18.61	18.61	qfq	281,744	5,198,738	1.97%
2023-10-23	18.86	18.99	18.25	18.25	18.25	qfq	355,020	6,580,010	-3.23%
2023-10-20	18.97	19.13	18.79	18.86	18.86	qfq	423,311	8,008,192	-0.16%
2023-10-19	19.01	19.25	18.89	18.89	18.89	qfq	269,589	5,127,576	-1.00%
2023-10-18	19.58	19.97	19.08	19.08	19.08	qfq	459,379	8,896,624	-3.39%
2023-10-17	19.86	20.37	19.60	19.75	19.75	qfq	517,657	10,340,584	-0.25%
2023-10-16	19.45	19.90	19.38	19.80	19.80	qfq	502,518	9,888,559	2.59%
2023-10-13	19.40	19.40	19.12	19.30	19.30	qfq	180,078	3,472,631	0.47%
2023-10-12	19.21	19.37	19.15	19.21	19.21	qfq	145,840	2,802,161	0.31%
2023-10-11	19.26	19.52	19.15	19.15	19.15	qfq	216,344	4,184,838	-1.14%
2023-10-10	19.62	19.82	19.28	19.37	19.37	qfq	388,978	7,575,896	-0.97%
2023-10-09	19.13	19.86	19.00	19.56	19.56	qfq	742,776	14,444,396	1.61%
2023-09-28	18.42	19.45	18.31	19.25	19.25	qfq	838,116	16,011,771	4.56%
2023-09-27	18.44	18.64	18.25	18.41	18.41	qfq	395,819	7,289,831	-0.38%
2023-09-26	18.16	18.80	18.00	18.48	18.48	qfq	504,220	9,259,641	1.54%
2023-09-25	18.36	18.36	18.16	18.20	18.20	qfq	116,664	2,127,221	-0.44%
2023-09-22	18.33	18.40	18.12	18.28	18.28	qfq	100,929	1,838,945	0.11%
2023-09-21	18.00	18.26	17.99	18.26	18.26	qfq	217,534	3,951,750	1.16%
2023-09-20	17.99	18.19	17.97	18.05	18.05	qfq	328,269	5,921,521	-0.28%
2023-09-19	18.08	18.11	17.98	18.10	18.10	qfq	66,848	1,205,440	-0.22%
2023-09-18	18.01	18.18	17.91	18.14	18.14	qfq	115,912	2,093,461	0.28%
2023-09-15	18.05	18.20	17.88	18.09	18.09	qfq	209,924	3,781,756	0.44%
2023-09-14	18.28	18.28	17.88	18.01	18.01	qfq	117,903	2,137,542	-0.94%
2023-09-13	18.21	18.29	18.10	18.18	18.18	qfq	143,924	2,616,232	-0.71%
2023-09-12	18.29	18.42	18.11	18.31	18.31	qfq	193,204	3,528,641	-0.16%
2023-09-11	18.29	18.39	18.21	18.34	18.34	qfq	156,947	2,868,196	0.44%
2023-09-08	18.09	18.47	18.09	18.26	18.26	qfq	164,745	3,000,031	0.44%
2023-09-07	18.38	18.42	18.18	18.18	18.18	qfq	248,561	4,545,415	-1.41%
2023-09-06	18.31	18.45	18.25	18.44	18.44	qfq	282,128	5,176,935	0.27%
2023-09-05	18.30	18.44	18.27	18.39	18.39	qfq	301,621	5,532,775	0.44%
2023-09-04	18.34	18.35	18.22	18.31	18.31	qfq	245,845	4,494,793	0.33%
2023-09-01	18.19	18.26	18.12	18.25	18.25	qfq	277,584	5,051,048	0.27%
2023-08-31	18.21	18.35	18.12	18.20	18.20	qfq	356,662	6,490,929	-0.44%
2023-08-30	18.13	18.30	18.08	18.28	18.28	qfq	322,436	5,870,722	1.22%
2023-08-29	17.79	18.14	17.60	18.06	18.06	qfq	326,991	5,870,585	1.46%
2023-08-28	18.52	18.66	17.68	17.80	17.80	qfq	513,190	9,179,958	-0.95%
2023-08-25	18.50	18.70	17.93	17.97	17.97	qfq	384,143	7,024,647	-4.31%
2023-08-24	18.70	18.87	18.50	18.78	18.78	qfq	243,212	4,552,848	0.37%
2023-08-23	19.00	19.00	18.57	18.71	18.71	qfq	223,172	4,191,856	-1.42%
2023-08-22	18.80	19.56	18.80	18.98	18.98	qfq	543,707	10,363,904	1.23%
2023-08-21	18.73	18.91	18.61	18.75	18.75	qfq	180,210	3,386,604	0.11%
2023-08-18	18.65	18.92	18.60	18.73	18.73	qfq	249,841	4,686,192	0.05%
2023-08-17	18.24	18.72	18.24	18.72	18.72	qfq	267,346	4,954,533	2.02%
2023-08-16	18.32	18.48	18.29	18.35	18.35	qfq	130,253	2,395,780	-0.11%
2023-08-15	18.30	18.51	18.18	18.37	18.37	qfq	190,850	3,499,313	-0.05%
2023-08-14	18.29	18.38	18.15	18.38	18.38	qfq	55,488	1,016,525	0.16%
2023-08-11	18.64	18.73	18.20	18.35	18.35	qfq	425,850	7,834,391	-1.18%
2023-08-10	18.58	18.67	18.40	18.57	18.57	qfq	220,145	4,080,357	0.00%
2023-08-09	18.24	18.88	18.24	18.57	18.57	qfq	724,060	13,445,895	1.75%
2023-08-08	18.01	18.25	17.95	18.25	18.25	qfq	169,920	3,072,975	1.11%
2023-08-07	18.01	18.13	17.92	18.05	18.05	qfq	61,790	1,112,734	0.17%
2023-08-04	18.13	18.17	18.01	18.02	18.02	qfq	123,831	2,233,965	-0.11%
2023-08-03	17.83	18.19	17.76	18.04	18.04	qfq	219,032	3,949,040	-0.33%
2023-08-02	18.02	18.20	18.00	18.10	18.10	qfq	170,112	3,071,574	0.22%
2023-08-01	18.01	18.14	18.01	18.06	18.06	qfq	140,132	2,530,452	0.11%
2023-07-31	17.92	18.14	17.92	18.04	18.04	qfq	195,869	3,534,111	0.50%
2023-07-28	17.81	17.95	17.64	17.95	17.95	qfq	172,497	3,073,284	0.79%
2023-07-27	18.24	18.28	17.66	17.81	17.81	qfq	459,709	8,280,145	-1.87%
2023-07-26	18.31	18.34	18.05	18.15	18.15	qfq	165,019	3,001,726	-1.14%
2023-07-25	18.12	18.36	18.12	18.36	18.36	qfq	143,625	2,622,267	1.44%
2023-07-24	18.10	18.22	18.00	18.10	18.10	qfq	149,910	2,712,328	0.00%
2023-07-21	18.14	18.16	18.00	18.10	18.10	qfq	83,300	1,506,093	-0.22%
2023-07-20	18.31	18.36	18.05	18.14	18.14	qfq	123,349	2,241,544	-1.14%
2023-07-19	18.28	18.45	18.21	18.35	18.35	qfq	123,285	2,255,985	-0.05%
2023-07-18	18.19	18.38	18.19	18.36	18.36	qfq	117,653	2,152,709	0.99%
2023-07-17	18.25	18.25	18.01	18.18	18.18	qfq	83,570	1,512,809	-0.38%