SECURITY DETAIL · RAW DATA

康拓医疗688314.SH

ASSECNYSTOCK

最近收盘价36.012026-07-17

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）3,362,293

成交额（元）126,747,239

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 5 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
2026-05-07	2026-05-13	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-26	2025-10-13	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-07	2025-05-13	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-28	2024-12-04	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	36.61	38.83	35.94	36.01	36.01	qfq	3,362,293	126,747,239	-2.68%
2026-07-16	33.61	37.44	33.15	37.00	37.00	qfq	2,987,953	108,037,316	10.09%
2026-07-15	32.98	35.10	32.53	33.61	33.61	qfq	1,606,167	54,718,840	1.82%
2026-07-14	31.59	33.10	31.01	33.01	33.01	qfq	1,212,721	39,167,130	3.64%
2026-07-13	31.50	32.44	31.32	31.85	31.85	qfq	1,097,051	34,799,442	-0.25%
2026-07-10	31.58	32.73	31.08	31.93	31.93	qfq	796,196	25,605,058	1.11%
2026-07-09	32.35	32.44	31.14	31.58	31.58	qfq	785,661	24,824,069	-1.47%
2026-07-08	32.23	33.30	31.75	32.05	32.05	qfq	1,281,573	41,806,112	-2.49%
2026-07-07	34.04	34.64	32.79	32.87	32.87	qfq	962,203	32,074,440	-4.28%
2026-07-06	36.30	36.78	34.34	34.34	34.34	qfq	1,298,090	45,911,816	-5.35%
2026-07-03	35.83	37.00	35.21	36.28	36.28	qfq	929,879	33,967,791	1.37%
2026-07-02	36.27	36.99	35.42	35.79	35.79	qfq	1,053,601	37,885,240	-1.27%
2026-07-01	34.23	36.40	33.11	36.25	36.25	qfq	1,967,480	68,437,382	7.00%
2026-06-30	34.93	35.30	33.81	33.88	33.88	qfq	1,116,711	38,179,014	-3.06%
2026-06-29	35.00	36.13	34.15	34.95	34.95	qfq	1,073,542	37,808,707	-1.99%
2026-06-26	35.50	36.21	33.65	35.66	35.66	qfq	1,593,526	55,945,815	-1.55%
2026-06-25	37.69	37.69	35.55	36.22	36.22	qfq	1,107,857	40,033,521	-4.68%
2026-06-24	37.90	38.09	35.28	38.00	38.00	qfq	1,986,287	72,723,773	0.26%
2026-06-23	37.12	38.76	36.00	37.90	37.90	qfq	858,714	32,270,729	2.10%
2026-06-22	39.00	39.00	36.70	37.12	37.12	qfq	1,421,600	53,160,364	-6.38%
2026-06-18	40.86	40.88	39.03	39.65	39.65	qfq	1,188,114	47,105,511	-2.10%
2026-06-17	40.59	40.80	39.67	40.50	40.50	qfq	1,271,690	51,135,605	-1.22%
2026-06-16	42.99	43.00	40.61	41.00	41.00	qfq	1,713,864	70,862,090	-3.71%
2026-06-15	40.81	42.59	40.23	42.58	42.58	qfq	2,169,731	90,647,626	4.49%
2026-06-12	38.88	40.96	38.28	40.75	40.75	qfq	1,057,401	42,134,450	4.81%
2026-06-11	38.92	38.96	37.88	38.88	38.88	qfq	838,574	32,120,402	0.57%
2026-06-10	38.03	38.69	37.52	38.66	38.66	qfq	896,460	34,039,206	0.34%
2026-06-09	39.39	39.63	37.40	38.53	38.53	qfq	1,120,106	42,757,282	-0.23%
2026-06-08	39.97	39.97	37.50	38.62	38.62	qfq	1,666,027	64,237,878	-6.47%
2026-06-05	42.49	44.50	39.88	41.29	41.29	qfq	3,591,184	150,326,028	-3.91%
2026-06-04	41.51	43.09	39.87	42.97	42.97	qfq	2,669,169	111,391,270	3.37%
2026-06-03	42.00	42.39	40.78	41.57	41.57	qfq	1,497,254	62,231,529	-1.91%
2026-06-02	42.38	42.44	40.62	42.38	42.38	qfq	1,172,169	48,803,446	0.31%
2026-06-01	42.32	42.37	40.51	42.25	42.25	qfq	1,674,898	69,518,919	3.55%
2026-05-29	40.30	42.33	39.23	40.80	40.80	qfq	2,665,217	108,567,311	3.29%
2026-05-28	37.15	39.50	36.73	39.50	39.50	qfq	1,328,332	50,893,467	5.95%
2026-05-27	37.76	37.95	36.51	37.28	37.28	qfq	878,007	32,489,946	-1.38%
2026-05-26	39.34	39.34	37.10	37.80	37.80	qfq	972,084	36,793,391	-3.08%
2026-05-25	40.49	40.85	38.78	39.00	39.00	qfq	978,421	38,320,279	-3.56%
2026-05-22	40.00	40.48	39.01	40.44	40.44	qfq	1,094,107	43,811,756	1.10%
2026-05-21	42.21	42.73	39.90	40.00	40.00	qfq	1,588,258	65,290,876	-5.82%
2026-05-20	42.88	43.71	42.08	42.47	42.47	qfq	1,257,011	53,637,729	-2.14%
2026-05-19	43.32	44.79	42.82	43.40	43.40	qfq	1,363,180	59,483,942	0.53%
2026-05-18	44.61	44.77	43.00	43.17	43.17	qfq	1,888,250	82,311,230	-3.92%
2026-05-15	43.56	45.99	43.01	44.93	44.93	qfq	2,431,507	108,929,538	2.91%
2026-05-14	44.21	44.25	42.80	43.66	43.66	qfq	1,592,260	69,255,143	-1.44%
2026-05-13	44.80	44.80	43.66	44.30	44.30	qfq	1,509,868	66,622,013	-1.56%
2026-05-12	45.63	45.63	43.40	45.00	44.68	qfq	2,169,570	96,664,299	-1.85%
2026-05-11	45.74	46.29	44.10	45.85	45.52	qfq	3,459,656	156,688,330	0.66%
2026-05-08	44.20	45.77	44.08	45.55	45.23	qfq	2,362,143	106,048,518	3.08%
2026-05-07	42.97	44.68	42.59	44.19	43.88	qfq	1,686,169	73,881,747	3.61%
2026-05-06	42.74	43.67	42.00	42.65	42.35	qfq	1,730,942	74,280,487	-0.33%
2026-04-30	43.25	43.25	42.25	42.79	42.49	qfq	1,313,780	56,251,897	-0.28%
2026-04-29	41.16	43.69	41.16	42.91	42.60	qfq	2,687,298	114,955,984	-2.10%
2026-04-28	44.70	44.98	43.58	43.83	43.52	qfq	1,310,492	57,658,329	-2.45%
2026-04-27	44.00	45.20	43.08	44.93	44.61	qfq	1,677,575	74,236,966	1.91%
2026-04-24	45.50	45.52	43.87	44.09	43.78	qfq	1,997,834	88,825,942	-3.94%
2026-04-23	46.66	47.46	45.30	45.90	45.57	qfq	1,592,284	73,291,373	-1.61%
2026-04-22	47.51	47.82	46.30	46.65	46.32	qfq	1,701,064	79,558,329	-1.81%
2026-04-21	47.17	47.65	46.00	47.51	47.17	qfq	2,202,911	103,117,299	-0.19%
2026-04-20	46.55	48.25	46.01	47.60	47.26	qfq	2,332,712	109,673,695	2.26%
2026-04-17	48.14	48.60	46.30	46.55	46.22	qfq	2,919,421	137,229,389	-3.70%
2026-04-16	48.49	48.94	47.68	48.34	48.00	qfq	1,999,504	96,856,719	-0.31%
2026-04-15	51.06	51.18	46.62	48.49	48.15	qfq	3,877,789	187,399,553	-4.11%
2026-04-14	51.01	51.97	50.28	50.57	50.21	qfq	1,968,816	100,061,437	-1.35%
2026-04-13	51.50	52.65	50.00	51.26	50.90	qfq	3,074,368	158,610,324	-0.23%
2026-04-10	54.27	54.39	51.31	51.38	51.01	qfq	3,409,921	179,114,882	-3.76%
2026-04-09	54.00	54.53	52.88	53.39	53.01	qfq	2,522,459	135,398,680	-1.93%
2026-04-08	53.85	55.50	52.35	54.44	54.05	qfq	3,921,550	211,258,837	1.11%
2026-04-07	56.05	56.89	53.35	53.84	53.46	qfq	3,758,856	204,172,350	-5.03%
2026-04-03	55.20	58.60	54.29	56.69	56.29	qfq	5,805,220	327,422,358	6.46%
2026-04-02	55.89	56.19	52.50	53.25	52.87	qfq	4,685,815	250,423,896	-5.27%
2026-04-01	50.00	58.50	49.10	56.21	55.81	qfq	7,283,342	398,496,749	12.60%
2026-03-31	52.92	52.98	48.58	49.92	49.57	qfq	5,982,955	300,764,609	-9.24%
2026-03-30	52.80	55.57	52.07	55.00	54.61	qfq	5,203,903	282,540,608	3.48%
2026-03-27	50.00	54.59	49.89	53.15	52.77	qfq	5,199,669	271,346,742	3.91%
2026-03-26	48.29	51.55	48.29	51.15	50.79	qfq	5,224,609	262,379,604	4.88%
2026-03-25	45.00	49.86	45.00	48.77	48.42	qfq	4,951,096	237,018,397	6.60%
2026-03-24	45.10	46.09	43.70	45.75	45.42	qfq	4,039,464	181,675,204	2.42%
2026-03-23	43.43	46.18	43.43	44.67	44.35	qfq	4,824,454	217,232,555	1.73%
2026-03-20	41.77	45.69	41.16	43.91	43.60	qfq	4,779,746	208,262,288	6.35%
2026-03-19	42.00	43.18	41.07	41.29	41.00	qfq	1,838,823	77,387,265	-3.95%
2026-03-18	43.21	43.50	42.21	42.99	42.68	qfq	2,420,676	103,917,432	0.44%
2026-03-17	43.56	46.19	42.58	42.80	42.50	qfq	3,335,887	146,807,358	-1.50%
2026-03-16	42.45	43.70	42.24	43.45	43.14	qfq	2,658,015	114,528,576	1.38%
2026-03-13	41.92	43.72	41.51	42.86	42.56	qfq	2,326,692	99,864,898	1.73%
2026-03-12	41.47	42.58	41.14	42.13	41.83	qfq	2,123,718	89,072,728	1.40%
2026-03-11	39.88	42.44	39.78	41.55	41.25	qfq	2,857,140	118,015,433	4.45%
2026-03-10	38.58	39.80	38.41	39.78	39.50	qfq	1,098,161	43,270,776	4.14%
2026-03-09	38.31	38.80	37.38	38.20	37.93	qfq	1,133,825	42,959,722	-1.90%
2026-03-06	37.43	38.99	37.43	38.94	38.66	qfq	1,101,640	42,456,655	3.02%
2026-03-05	37.50	38.34	37.50	37.80	37.53	qfq	922,109	34,940,049	1.15%
2026-03-04	37.70	38.07	37.21	37.37	37.10	qfq	1,128,192	42,387,837	-1.58%
2026-03-03	40.10	40.82	37.97	37.97	37.70	qfq	1,794,126	70,738,515	-5.31%
2026-03-02	39.90	41.37	39.06	40.10	39.81	qfq	2,043,220	82,790,194	0.25%
2026-02-27	39.48	40.01	39.18	40.00	39.72	qfq	1,020,602	40,489,709	1.34%
2026-02-26	38.98	39.49	38.89	39.47	39.19	qfq	914,763	35,843,515	1.13%
2026-02-25	39.19	39.24	38.79	39.03	38.75	qfq	756,948	29,531,251	-0.41%
2026-02-24	38.98	39.49	38.46	39.19	38.91	qfq	1,043,531	40,641,042	0.64%
2026-02-13	39.00	39.55	38.77	38.94	38.66	qfq	899,407	35,272,446	-0.43%
2026-02-12	38.88	39.58	38.88	39.11	38.83	qfq	876,642	34,392,002	-0.36%
2026-02-11	39.33	40.10	39.19	39.25	38.97	qfq	1,190,981	47,156,285	-0.28%
2026-02-10	38.93	39.38	38.48	39.36	39.08	qfq	1,015,115	39,620,359	1.00%
2026-02-09	39.96	39.96	38.81	38.97	38.69	qfq	1,587,340	62,058,637	-1.29%
2026-02-06	38.64	39.96	38.27	39.48	39.20	qfq	2,056,043	81,199,504	2.23%
2026-02-05	38.39	39.17	38.19	38.62	38.35	qfq	1,098,408	42,552,287	0.57%
2026-02-04	38.00	39.35	37.88	38.40	38.13	qfq	1,180,564	45,460,856	0.52%
2026-02-03	36.81	38.21	36.81	38.20	37.93	qfq	1,132,760	42,687,788	4.03%
2026-02-02	37.40	37.66	36.71	36.72	36.46	qfq	1,069,878	39,865,646	-1.82%
2026-01-30	37.00	37.49	36.80	37.40	37.13	qfq	987,640	36,711,693	0.75%
2026-01-29	37.65	38.06	36.97	37.12	36.86	qfq	1,053,540	39,511,346	-1.36%
2026-01-28	37.96	38.01	37.30	37.63	37.36	qfq	991,965	37,294,752	-1.13%
2026-01-27	37.59	38.26	36.80	38.06	37.79	qfq	1,434,601	53,743,491	0.82%
2026-01-26	39.53	39.71	37.60	37.75	37.48	qfq	1,920,684	73,310,136	-3.67%
2026-01-23	38.16	39.28	37.80	39.19	38.91	qfq	2,174,696	83,964,605	3.51%
2026-01-22	37.45	38.09	37.45	37.86	37.59	qfq	1,309,452	49,448,655	0.37%
2026-01-21	37.64	38.12	37.26	37.72	37.45	qfq	1,318,744	49,710,556	0.53%
2026-01-20	38.45	38.45	37.08	37.52	37.25	qfq	1,809,930	68,121,792	-1.91%
2026-01-19	38.65	38.65	37.89	38.25	37.98	qfq	1,272,400	48,746,648	-1.01%
2026-01-16	39.03	39.29	38.36	38.64	38.37	qfq	1,701,495	65,889,638	-1.02%
2026-01-15	39.00	39.44	38.45	39.04	38.76	qfq	1,924,518	74,871,187	-0.94%
2026-01-14	40.00	40.49	38.82	39.41	39.13	qfq	3,332,238	132,633,549	-1.60%
2026-01-13	40.01	41.56	39.23	40.05	39.77	qfq	3,353,057	134,625,610	0.05%
2026-01-12	38.98	40.36	38.57	40.03	39.75	qfq	3,453,755	137,073,087	3.81%
2026-01-09	40.00	40.19	38.10	38.56	38.29	qfq	4,624,391	178,721,010	-5.02%
2026-01-08	40.20	42.55	39.50	40.60	40.31	qfq	5,238,602	213,469,352	0.69%
2026-01-07	41.26	43.50	40.13	40.32	40.03	qfq	6,236,162	257,204,623	-5.02%
2026-01-06	43.63	43.99	40.50	42.45	42.15	qfq	10,784,971	457,133,593	7.01%
2026-01-05	36.00	39.67	36.00	39.67	39.39	qfq	7,644,405	292,663,412	19.99%
2025-12-31	33.18	33.60	32.91	33.06	32.82	qfq	575,802	19,107,993	-0.24%
2025-12-30	33.50	33.55	32.90	33.14	32.90	qfq	736,284	24,436,986	-0.66%
2025-12-29	32.68	33.96	32.31	33.36	33.12	qfq	1,597,278	53,292,718	3.09%
2025-12-26	32.34	33.21	32.34	32.36	32.13	qfq	784,208	25,658,700	-0.31%
2025-12-25	31.76	32.60	31.76	32.46	32.23	qfq	677,623	21,899,693	1.53%
2025-12-24	32.08	32.14	31.74	31.97	31.74	qfq	379,048	12,095,602	0.35%
2025-12-23	31.96	32.19	31.75	31.86	31.63	qfq	402,523	12,881,810	-0.44%
2025-12-22	31.98	32.43	31.89	32.00	31.77	qfq	527,263	16,955,837	0.00%
2025-12-19	31.40	32.06	31.29	32.00	31.77	qfq	519,923	16,555,791	1.91%
2025-12-18	30.80	31.56	30.25	31.40	31.18	qfq	531,713	16,622,892	2.08%
2025-12-17	30.86	31.05	30.16	30.76	30.54	qfq	685,541	20,946,927	-0.68%
2025-12-16	31.31	31.36	30.85	30.97	30.75	qfq	318,459	9,873,667	-1.34%
2025-12-15	31.78	31.90	31.02	31.39	31.17	qfq	464,615	14,593,291	-0.76%
2025-12-12	31.62	31.95	31.38	31.63	31.41	qfq	421,068	13,332,789	0.03%
2025-12-11	32.23	32.26	31.55	31.62	31.40	qfq	489,325	15,564,928	-1.89%
2025-12-10	32.09	32.28	31.55	32.23	32.00	qfq	370,843	11,856,628	0.66%
2025-12-09	32.46	32.70	31.91	32.02	31.79	qfq	344,970	11,126,721	-0.93%
2025-12-08	31.94	32.43	31.87	32.32	32.09	qfq	409,550	13,210,695	1.57%
2025-12-05	31.51	32.18	30.96	31.82	31.59	qfq	454,730	14,316,874	1.40%
2025-12-04	31.89	32.36	31.30	31.38	31.16	qfq	441,094	13,934,425	-1.60%
2025-12-03	31.78	32.18	31.78	31.89	31.66	qfq	519,156	16,571,580	-0.41%
2025-12-02	32.56	32.56	31.72	32.02	31.79	qfq	670,004	21,459,286	-0.96%
2025-12-01	32.07	32.56	32.07	32.33	32.10	qfq	447,369	14,475,490	0.84%
2025-11-28	32.04	32.19	31.59	32.06	31.83	qfq	351,208	11,232,585	0.53%
2025-11-27	31.63	32.08	31.31	31.89	31.66	qfq	532,030	16,937,745	1.17%
2025-11-26	31.92	32.21	31.46	31.52	31.30	qfq	509,873	16,214,676	-0.85%
2025-11-25	31.75	32.42	31.39	31.79	31.56	qfq	668,270	21,392,474	0.60%
2025-11-24	31.29	31.74	30.60	31.60	31.38	qfq	742,461	23,180,442	3.10%
2025-11-21	31.80	32.40	30.62	30.65	30.43	qfq	1,014,414	31,750,989	-4.72%
2025-11-20	32.89	32.99	32.02	32.17	31.94	qfq	638,364	20,713,323	-1.38%
2025-11-19	33.32	33.58	32.53	32.62	32.39	qfq	650,457	21,417,289	-2.10%
2025-11-18	33.43	33.80	33.12	33.32	33.08	qfq	408,836	13,627,726	-0.54%
2025-11-17	33.90	34.16	33.28	33.50	33.26	qfq	625,727	20,958,950	-0.48%
2025-11-14	33.50	34.15	33.50	33.66	33.42	qfq	523,846	17,785,863	-0.41%
2025-11-13	33.59	33.95	33.55	33.80	33.56	qfq	468,023	15,806,521	0.33%
2025-11-12	33.98	34.18	33.44	33.69	33.45	qfq	479,441	16,199,417	-0.21%
2025-11-11	33.54	33.99	33.54	33.76	33.52	qfq	426,365	14,416,972	-0.41%
2025-11-10	33.65	33.99	33.38	33.90	33.66	qfq	546,710	18,439,111	0.59%
2025-11-07	33.71	33.90	33.30	33.70	33.46	qfq	423,752	14,231,964	-0.03%
2025-11-06	33.48	33.75	33.20	33.71	33.47	qfq	328,244	11,028,073	0.69%
2025-11-05	33.20	33.72	33.03	33.48	33.24	qfq	467,069	15,645,737	0.15%
2025-11-04	33.73	33.90	33.06	33.43	33.19	qfq	685,221	22,829,582	-0.89%
2025-11-03	33.78	33.93	33.39	33.73	33.49	qfq	641,974	21,585,965	0.00%
2025-10-31	33.02	33.83	33.02	33.73	33.49	qfq	797,908	26,785,877	2.18%
2025-10-30	33.60	33.77	32.92	33.01	32.78	qfq	845,554	28,097,600	-1.76%
2025-10-29	34.00	34.29	33.45	33.60	33.36	qfq	1,369,925	46,093,790	-1.61%
2025-10-28	34.39	34.39	33.00	34.15	33.91	qfq	1,711,820	58,107,461	-3.59%
2025-10-27	35.37	35.53	34.70	35.42	35.17	qfq	912,921	32,092,724	0.43%
2025-10-24	35.00	35.28	34.71	35.27	35.02	qfq	611,768	21,490,403	0.77%
2025-10-23	34.62	35.03	34.14	35.00	34.75	qfq	543,663	18,765,366	0.95%
2025-10-22	34.99	35.12	34.63	34.67	34.42	qfq	523,454	18,256,173	-0.55%
2025-10-21	34.43	34.99	34.36	34.86	34.61	qfq	516,483	17,951,690	1.25%
2025-10-20	34.21	34.62	34.02	34.43	34.19	qfq	514,332	17,666,832	1.26%
2025-10-17	34.50	34.81	34.00	34.00	33.76	qfq	610,570	20,984,480	-1.51%
2025-10-16	35.18	35.19	34.50	34.52	34.27	qfq	569,673	19,820,124	-1.90%
2025-10-15	34.71	35.39	34.67	35.19	34.94	qfq	579,712	20,353,548	1.41%
2025-10-14	35.98	36.08	34.57	34.70	34.45	qfq	945,615	33,311,149	-2.86%
2025-10-13	35.00	36.10	34.68	35.72	35.47	qfq	822,219	29,242,372	-0.56%
2025-10-10	36.01	36.67	35.67	35.92	35.47	qfq	860,113	31,146,598	-0.25%
2025-10-09	36.33	36.33	35.86	36.01	35.55	qfq	923,277	33,241,221	-0.44%
2025-09-30	36.29	36.39	35.75	36.17	35.71	qfq	667,972	24,092,622	0.19%
2025-09-29	35.96	36.30	35.36	36.10	35.64	qfq	604,069	21,669,331	0.59%
2025-09-26	36.02	36.39	35.50	35.89	35.44	qfq	638,392	22,972,271	0.00%
2025-09-25	35.76	36.48	35.46	35.89	35.44	qfq	1,005,329	36,290,961	0.34%
2025-09-24	35.56	35.88	35.25	35.77	35.32	qfq	1,029,920	36,751,646	0.31%
2025-09-23	35.76	36.00	34.65	35.66	35.21	qfq	1,191,174	41,893,515	0.06%
2025-09-22	36.05	36.50	35.34	35.64	35.19	qfq	1,200,499	42,978,644	-1.33%
2025-09-19	36.38	36.87	35.89	36.12	35.66	qfq	1,121,705	40,652,744	-0.77%
2025-09-18	37.32	37.69	36.18	36.40	35.94	qfq	1,503,543	55,631,170	-1.99%
2025-09-17	37.71	37.79	37.10	37.14	36.67	qfq	1,163,383	43,386,036	-1.54%
2025-09-16	37.31	38.27	37.20	37.72	37.24	qfq	1,034,501	39,009,239	1.32%
2025-09-15	37.52	38.24	37.23	37.23	36.76	qfq	1,076,838	40,372,877	-1.64%
2025-09-12	38.52	38.79	37.61	37.85	37.37	qfq	1,369,262	52,049,966	-1.74%
2025-09-11	38.08	38.60	36.40	38.52	38.03	qfq	1,835,581	69,448,754	-0.21%
2025-09-10	37.05	38.98	37.00	38.60	38.11	qfq	2,118,514	80,596,521	3.26%
2025-09-09	39.19	39.39	37.20	37.38	36.91	qfq	2,079,938	79,334,756	-3.91%
2025-09-08	37.75	39.14	37.66	38.90	38.41	qfq	2,358,212	91,049,535	3.51%
2025-09-05	36.65	37.73	36.03	37.58	37.11	qfq	1,474,623	54,739,423	2.54%
2025-09-04	38.00	38.37	36.03	36.65	36.19	qfq	2,463,841	92,039,400	-4.46%
2025-09-03	36.35	38.80	35.91	38.36	37.88	qfq	3,760,505	141,815,531	5.59%
2025-09-02	37.45	37.74	35.80	36.33	35.87	qfq	2,227,768	81,212,814	-3.25%
2025-09-01	37.71	38.20	37.47	37.55	37.08	qfq	1,749,292	66,040,720	-1.37%
2025-08-29	38.69	39.66	37.60	38.07	37.59	qfq	2,389,356	91,768,704	1.47%
2025-08-28	38.80	39.29	36.38	37.52	37.05	qfq	3,138,484	117,671,453	-4.26%
2025-08-27	39.68	40.56	39.15	39.19	38.69	qfq	1,911,431	76,028,314	-1.61%
2025-08-26	39.89	41.80	39.73	39.83	39.33	qfq	2,597,599	105,305,844	0.00%
2025-08-25	39.79	40.15	39.40	39.83	39.33	qfq	1,574,931	62,612,308	0.15%
2025-08-22	39.70	39.82	39.11	39.77	39.27	qfq	1,793,868	70,750,092	0.18%
2025-08-21	40.01	40.64	39.53	39.70	39.20	qfq	1,732,089	69,302,919	-1.12%
2025-08-20	39.99	40.17	39.32	40.15	39.64	qfq	1,577,191	62,772,713	0.50%
2025-08-19	40.05	41.00	39.81	39.95	39.45	qfq	2,078,436	83,532,682	-0.82%
2025-08-18	40.77	41.36	39.90	40.28	39.77	qfq	2,900,034	117,001,465	-0.25%
2025-08-15	39.30	40.86	39.19	40.38	39.87	qfq	3,109,897	124,539,308	2.91%
2025-08-14	40.90	41.23	39.06	39.24	38.74	qfq	3,446,115	137,378,360	-4.18%
2025-08-13	40.90	42.00	40.10	40.95	40.43	qfq	3,321,478	135,865,965	-0.36%
2025-08-12	41.07	43.66	41.00	41.10	40.58	qfq	4,367,321	183,855,365	-0.96%
2025-08-11	39.50	42.49	39.43	41.50	40.98	qfq	4,474,687	182,175,893	3.75%
2025-08-08	36.99	41.32	36.63	40.00	39.49	qfq	5,535,537	217,085,006	8.11%
2025-08-07	37.40	38.85	36.82	37.00	36.53	qfq	2,865,529	108,203,922	-1.10%
2025-08-06	36.63	38.60	36.29	37.41	36.94	qfq	3,174,763	119,378,912	2.97%
2025-08-05	36.68	36.85	35.91	36.33	35.87	qfq	2,678,010	97,352,389	-0.55%
2025-08-04	35.60	36.58	35.00	36.53	36.07	qfq	1,992,022	71,555,412	2.41%
2025-08-01	35.65	35.98	35.31	35.67	35.22	qfq	1,575,704	56,189,487	0.08%
2025-07-31	35.80	36.18	35.23	35.64	35.19	qfq	1,521,816	54,398,504	-1.03%
2025-07-30	36.00	36.46	35.58	36.01	35.55	qfq	1,689,426	60,835,327	-0.50%
2025-07-29	36.75	36.98	35.88	36.19	35.73	qfq	1,962,112	71,046,724	-1.44%
2025-07-28	36.81	37.68	36.40	36.72	36.26	qfq	1,825,568	67,313,121	-0.24%
2025-07-25	35.98	38.08	35.70	36.81	36.34	qfq	2,313,727	85,207,666	2.31%
2025-07-24	35.71	36.18	35.54	35.98	35.53	qfq	1,257,658	45,054,096	0.76%
2025-07-23	36.59	36.59	35.58	35.71	35.26	qfq	1,536,231	55,237,713	-2.35%
2025-07-22	36.21	37.18	35.92	36.57	36.11	qfq	2,309,259	84,226,853	0.88%
2025-07-21	36.28	37.69	35.57	36.25	35.79	qfq	2,682,529	97,555,662	-0.14%
2025-07-18	36.90	36.90	35.52	36.30	35.84	qfq	2,803,309	100,817,095	-1.76%
2025-07-17	36.18	37.32	35.80	36.95	36.48	qfq	3,210,740	118,421,248	3.33%
2025-07-16	34.20	35.90	34.20	35.76	35.31	qfq	2,755,608	96,930,824	3.50%
2025-07-15	33.45	34.58	33.11	34.55	34.11	qfq	2,229,296	75,565,575	3.26%
2025-07-14	33.46	33.71	32.69	33.46	33.04	qfq	1,332,593	44,319,968	0.36%
2025-07-11	32.32	33.71	32.22	33.34	32.92	qfq	1,765,600	58,199,734	2.33%
2025-07-10	32.36	32.66	32.22	32.58	32.17	qfq	1,033,415	33,515,466	0.00%
2025-07-09	32.99	33.10	32.44	32.58	32.17	qfq	1,216,881	39,765,474	-1.12%
2025-07-08	32.90	33.26	32.59	32.95	32.53	qfq	1,598,959	52,666,166	-0.87%
2025-07-07	31.94	33.87	31.57	33.24	32.82	qfq	3,324,901	109,204,450	5.02%
2025-07-04	31.98	32.50	30.93	31.65	31.25	qfq	2,629,871	83,548,017	2.86%
2025-07-03	30.65	31.15	30.65	30.77	30.38	qfq	1,138,221	35,128,837	-0.58%
2025-07-02	31.69	31.80	30.78	30.95	30.56	qfq	1,235,634	38,483,491	-2.27%
2025-07-01	30.82	32.09	30.73	31.67	31.27	qfq	2,164,495	68,403,623	2.56%
2025-06-30	30.32	31.12	30.00	30.88	30.49	qfq	1,328,495	40,548,334	3.42%
2025-06-27	30.36	30.36	29.58	29.86	29.48	qfq	963,382	28,792,763	0.54%
2025-06-26	29.63	30.32	29.41	29.70	29.32	qfq	892,731	26,681,734	0.24%
2025-06-25	29.61	29.78	29.13	29.63	29.26	qfq	960,886	28,361,446	0.54%
2025-06-24	29.05	29.68	28.92	29.47	29.10	qfq	845,139	24,838,585	1.45%
2025-06-23	28.33	29.11	28.28	29.05	28.68	qfq	774,742	22,290,017	2.54%
2025-06-20	28.51	29.18	28.22	28.33	27.97	qfq	1,003,665	28,760,847	-1.46%
2025-06-19	29.88	29.94	28.64	28.75	28.39	qfq	1,571,213	46,063,406	-2.90%
2025-06-18	31.11	32.19	29.29	29.61	29.24	qfq	3,266,350	99,452,800	-4.82%
2025-06-17	29.94	31.98	29.91	31.11	30.72	qfq	3,975,410	123,728,923	5.31%
2025-06-16	29.91	29.99	29.39	29.54	29.17	qfq	1,484,963	44,049,066	0.24%
2025-06-13	29.45	30.58	29.37	29.47	29.10	qfq	1,655,358	49,314,453	-0.34%
2025-06-12	30.31	30.48	29.32	29.57	29.20	qfq	2,278,146	67,777,095	-3.02%
2025-06-11	30.52	30.88	30.30	30.49	30.10	qfq	1,384,615	42,265,789	-0.39%
2025-06-10	31.00	31.07	30.20	30.61	30.22	qfq	1,333,573	40,948,202	-0.94%
2025-06-09	30.58	31.37	30.58	30.90	30.51	qfq	1,462,450	45,355,807	0.36%
2025-06-06	30.77	31.10	30.40	30.79	30.40	qfq	1,004,350	30,793,229	-0.61%
2025-06-05	31.51	31.60	30.70	30.98	30.59	qfq	1,217,736	37,814,313	-1.68%
2025-06-04	30.30	32.29	30.18	31.51	31.11	qfq	3,069,761	96,170,312	4.34%
2025-06-03	30.74	31.23	30.05	30.20	29.82	qfq	2,226,995	68,094,850	-2.08%
2025-05-30	31.24	31.99	30.53	30.84	30.45	qfq	1,762,580	54,673,307	-1.63%
2025-05-29	30.99	31.56	30.70	31.35	30.95	qfq	1,292,720	40,286,868	1.72%
2025-05-28	31.02	31.40	30.63	30.82	30.43	qfq	932,819	28,779,468	-0.48%
2025-05-27	31.49	31.60	30.70	30.97	30.58	qfq	1,246,567	38,686,189	-2.15%
2025-05-26	31.26	32.05	30.84	31.65	31.25	qfq	1,595,055	50,261,087	1.77%
2025-05-23	31.86	32.30	31.01	31.10	30.71	qfq	2,074,163	65,583,213	-3.15%
2025-05-22	31.44	33.70	31.20	32.11	31.70	qfq	2,765,005	90,417,390	1.94%
2025-05-21	31.98	32.20	31.00	31.50	31.10	qfq	1,939,183	61,051,753	-1.65%
2025-05-20	31.65	32.51	31.32	32.03	31.63	qfq	1,515,696	48,433,635	1.26%
2025-05-19	31.90	32.13	31.21	31.63	31.23	qfq	1,540,444	48,795,677	-0.32%
2025-05-16	30.33	32.20	30.10	31.73	31.33	qfq	2,493,546	78,426,202	3.69%
2025-05-15	30.08	30.69	29.77	30.60	30.21	qfq	1,306,111	39,513,603	0.99%
2025-05-14	30.46	30.78	30.05	30.30	29.92	qfq	1,261,195	38,265,243	-0.82%
2025-05-13	31.00	31.23	30.44	30.55	30.16	qfq	1,165,484	35,819,504	-1.32%
2025-05-12	31.54	31.59	30.67	30.96	30.39	qfq	1,977,368	61,215,382	-1.40%
2025-05-09	32.14	32.60	30.91	31.40	30.82	qfq	3,017,603	95,550,304	-2.27%
2025-05-08	31.86	35.50	31.42	32.13	31.54	qfq	5,953,189	199,294,220	0.22%
2025-05-07	29.91	34.00	29.91	32.06	31.47	qfq	6,137,240	197,911,395	7.84%
2025-05-06	29.36	29.78	28.53	29.73	29.18	qfq	2,212,734	64,486,661	2.52%
2025-04-30	28.69	29.28	28.29	29.00	28.47	qfq	1,714,948	49,402,436	1.05%
2025-04-29	27.90	29.20	27.77	28.70	28.17	qfq	1,480,915	42,427,037	4.48%
2025-04-28	27.41	27.69	27.01	27.47	26.97	qfq	603,962	16,492,814	0.22%
2025-04-25	27.58	27.82	27.10	27.41	26.91	qfq	449,473	12,311,762	-0.29%
2025-04-24	27.20	27.69	27.08	27.49	26.98	qfq	550,120	15,067,806	0.66%
2025-04-23	27.27	27.74	27.18	27.31	26.81	qfq	370,295	10,138,056	0.22%
2025-04-22	27.33	27.33	26.97	27.25	26.75	qfq	348,571	9,473,108	0.74%
2025-04-21	26.59	27.33	26.34	27.05	26.55	qfq	498,678	13,435,796	1.92%
2025-04-18	26.31	26.98	26.31	26.54	26.05	qfq	290,335	7,731,352	0.11%
2025-04-17	26.19	26.85	26.19	26.51	26.02	qfq	344,036	9,165,409	-0.04%
2025-04-16	27.00	27.24	26.11	26.52	26.03	qfq	598,829	15,868,373	-2.21%
2025-04-15	27.26	27.51	26.91	27.12	26.62	qfq	534,559	14,511,438	0.26%
2025-04-14	27.38	27.71	26.91	27.05	26.55	qfq	661,859	18,038,048	0.78%
2025-04-11	26.13	27.48	26.12	26.84	26.35	qfq	777,810	20,945,346	1.17%
2025-04-10	26.66	27.36	26.46	26.53	26.04	qfq	827,826	22,334,315	0.80%
2025-04-09	25.06	26.70	24.02	26.32	25.84	qfq	924,083	23,528,638	2.06%
2025-04-08	25.99	27.44	25.40	25.79	25.32	qfq	1,073,062	28,074,763	0.70%
2025-04-07	26.78	26.78	25.00	25.61	25.14	qfq	1,671,587	43,482,360	-8.04%
2025-04-03	27.30	28.75	27.30	27.85	27.34	qfq	1,765,725	49,610,728	1.13%
2025-04-02	27.15	27.85	27.01	27.54	27.03	qfq	849,484	23,373,339	1.29%
2025-04-01	26.85	27.85	26.52	27.19	26.69	qfq	1,047,542	28,605,147	2.68%
2025-03-31	26.56	26.91	26.08	26.48	25.99	qfq	802,646	21,167,495	-1.52%
2025-03-28	27.70	28.13	26.81	26.89	26.40	qfq	1,371,203	37,519,908	-4.14%
2025-03-27	27.97	28.13	27.56	28.05	27.53	qfq	1,315,941	36,786,482	0.18%
2025-03-26	27.90	28.33	27.90	28.00	27.49	qfq	614,219	17,250,305	0.18%
2025-03-25	27.96	28.66	27.76	27.95	27.44	qfq	891,873	25,138,563	-0.14%
2025-03-24	28.40	28.70	27.35	27.99	27.48	qfq	802,222	22,465,451	-1.10%
2025-03-21	28.58	28.80	28.05	28.30	27.78	qfq	678,135	19,230,056	-1.22%
2025-03-20	28.87	29.04	28.55	28.65	28.12	qfq	1,159,595	33,390,589	-1.21%
2025-03-19	29.45	30.16	28.93	29.00	28.47	qfq	1,948,886	57,507,244	-1.46%
2025-03-18	29.06	29.52	28.80	29.43	28.89	qfq	1,260,995	36,726,490	1.52%
2025-03-17	29.00	29.18	28.86	28.99	28.46	qfq	951,428	27,593,838	0.28%
2025-03-14	28.43	28.94	28.43	28.91	28.38	qfq	886,399	25,503,207	1.44%
2025-03-13	28.91	28.91	28.32	28.50	27.98	qfq	935,597	26,667,787	-1.32%
2025-03-12	29.41	29.41	28.72	28.88	28.35	qfq	1,709,236	49,363,163	-1.70%
2025-03-11	30.11	30.20	28.92	29.38	28.84	qfq	2,005,691	58,943,909	-3.04%
2025-03-10	31.32	31.83	30.23	30.30	29.74	qfq	1,305,943	40,051,790	-2.16%
2025-03-07	31.73	32.07	30.72	30.97	30.40	qfq	1,133,670	35,455,985	-2.92%
2025-03-06	31.98	32.62	31.30	31.90	31.31	qfq	1,255,780	40,175,849	2.05%
2025-03-05	32.16	32.16	30.59	31.26	30.69	qfq	1,215,061	37,735,747	-1.08%
2025-03-04	31.68	32.35	31.27	31.60	31.02	qfq	1,541,761	48,893,777	-0.57%
2025-03-03	31.00	32.50	30.50	31.78	31.20	qfq	1,997,076	63,182,330	4.61%
2025-02-28	33.75	33.95	30.20	30.38	29.82	qfq	2,471,489	78,002,820	-9.34%
2025-02-27	33.11	35.00	32.30	33.51	32.89	qfq	4,120,885	139,278,959	1.85%
2025-02-26	28.59	33.49	28.58	32.90	32.30	qfq	3,099,235	98,064,817	16.17%
2025-02-25	28.96	28.96	28.21	28.32	27.80	qfq	477,459	13,573,423	-1.39%
2025-02-24	29.38	29.38	28.53	28.72	28.19	qfq	619,910	17,808,975	-1.48%
2025-02-21	28.88	29.49	28.58	29.15	28.61	qfq	558,942	16,206,096	-0.10%
2025-02-20	28.53	29.48	28.35	29.18	28.64	qfq	532,802	15,535,240	2.82%
2025-02-19	28.02	28.58	28.02	28.38	27.86	qfq	403,232	11,427,518	0.60%
2025-02-18	29.00	29.01	28.03	28.21	27.69	qfq	469,778	13,451,673	-1.57%
2025-02-17	29.23	29.54	28.48	28.66	28.13	qfq	653,966	18,943,195	-2.48%
2025-02-14	28.76	29.52	28.66	29.39	28.85	qfq	487,764	14,311,906	2.55%
2025-02-13	29.89	29.89	28.56	28.66	28.13	qfq	609,120	17,673,011	-4.31%
2025-02-12	30.10	30.24	29.51	29.95	29.40	qfq	490,205	14,607,730	-0.47%
2025-02-11	30.71	30.71	29.74	30.09	29.54	qfq	369,002	11,080,096	-2.02%
2025-02-10	30.20	30.80	29.54	30.71	30.15	qfq	451,495	13,693,614	1.92%
2025-02-07	30.35	31.14	30.05	30.13	29.58	qfq	461,642	14,114,301	-1.21%
2025-02-06	29.91	30.50	29.30	30.50	29.94	qfq	415,768	12,498,254	2.97%
2025-02-05	29.77	30.07	29.24	29.62	29.08	qfq	355,116	10,528,282	-0.54%
2025-01-27	29.94	30.16	29.71	29.78	29.23	qfq	299,922	8,973,155	0.10%
2025-01-24	30.18	30.18	29.39	29.75	29.20	qfq	345,092	10,226,990	-0.90%
2025-01-23	30.31	30.72	29.82	30.02	29.47	qfq	295,057	8,900,431	0.03%
2025-01-22	30.61	30.61	29.87	30.01	29.46	qfq	206,957	6,237,512	-1.28%
2025-01-21	29.78	30.58	29.73	30.40	29.84	qfq	368,792	11,152,944	1.74%
2025-01-20	29.35	29.97	29.35	29.88	29.33	qfq	399,597	11,866,882	1.81%
2025-01-17	29.00	29.45	28.50	29.35	28.81	qfq	367,810	10,649,422	2.09%
2025-01-16	29.82	29.84	28.70	28.75	28.22	qfq	319,936	9,315,370	-1.84%
2025-01-15	30.00	30.00	29.09	29.29	28.75	qfq	471,229	13,898,421	-0.98%
2025-01-14	28.12	29.84	28.11	29.58	29.04	qfq	817,276	23,914,117	4.78%
2025-01-13	27.39	28.28	26.92	28.23	27.71	qfq	390,224	10,849,855	3.07%
2025-01-10	27.75	28.03	27.38	27.39	26.89	qfq	335,982	9,304,367	-1.30%
2025-01-09	27.52	27.99	27.51	27.75	27.24	qfq	284,462	7,888,674	-0.11%
2025-01-08	28.00	28.17	27.12	27.78	27.27	qfq	326,074	9,031,925	-1.00%
2025-01-07	27.53	28.24	27.29	28.06	27.54	qfq	328,763	9,111,116	-0.11%
2025-01-06	27.21	28.18	26.86	28.09	27.57	qfq	651,902	18,058,557	3.27%
2025-01-03	27.22	27.67	27.20	27.20	26.70	qfq	508,138	13,901,616	-0.04%
2025-01-02	28.63	28.63	27.13	27.21	26.71	qfq	1,078,072	29,637,312	-5.52%
2024-12-31	28.77	29.63	28.50	28.80	28.27	qfq	639,362	18,551,922	0.10%
2024-12-30	28.80	29.11	28.23	28.77	28.24	qfq	585,231	16,784,544	-0.10%
2024-12-27	28.54	29.09	28.40	28.80	28.27	qfq	404,813	11,658,793	0.91%
2024-12-26	28.29	28.77	28.09	28.54	28.02	qfq	448,000	12,740,414	1.75%
2024-12-25	29.08	29.32	27.83	28.05	27.53	qfq	711,593	20,209,252	-3.28%
2024-12-24	28.90	29.57	28.54	29.00	28.47	qfq	459,216	13,321,765	0.38%
2024-12-23	29.30	29.65	28.66	28.89	28.36	qfq	1,017,976	29,671,741	-2.07%
2024-12-20	28.91	29.55	28.91	29.50	28.96	qfq	410,764	12,013,763	1.51%
2024-12-19	28.99	29.19	28.52	29.06	28.53	qfq	400,701	11,571,269	0.03%
2024-12-18	28.50	29.11	28.00	29.05	28.52	qfq	949,845	27,184,051	2.36%
2024-12-17	30.19	30.65	28.10	28.38	27.86	qfq	1,235,862	36,055,170	-6.86%
2024-12-16	30.28	30.80	29.92	30.47	29.91	qfq	708,686	21,502,135	0.59%
2024-12-13	31.19	31.20	30.00	30.29	29.73	qfq	906,898	27,737,265	-2.89%
2024-12-12	32.07	32.27	30.82	31.19	30.62	qfq	1,045,380	32,795,551	-2.74%
2024-12-11	32.63	32.78	31.80	32.07	31.48	qfq	911,874	29,318,017	-0.74%
2024-12-10	32.55	34.50	32.01	32.31	31.72	qfq	2,708,224	89,488,945	2.41%
2024-12-09	30.91	31.94	30.79	31.55	30.97	qfq	1,062,425	33,361,649	1.28%
2024-12-06	30.59	31.15	30.17	31.15	30.58	qfq	669,023	20,589,788	2.98%
2024-12-05	30.75	30.79	30.04	30.25	29.69	qfq	933,440	28,372,839	-0.56%
2024-12-04	30.01	30.69	30.01	30.42	29.86	qfq	864,645	26,229,479	-0.23%
2024-12-03	30.01	30.84	29.90	30.49	29.75	qfq	1,246,985	37,889,790	0.40%
2024-12-02	28.89	30.49	28.60	30.37	29.64	qfq	1,829,541	54,429,042	6.11%
2024-11-29	28.34	28.95	27.99	28.62	27.93	qfq	605,798	17,235,018	1.35%
2024-11-28	28.68	28.92	28.02	28.24	27.56	qfq	600,168	17,045,158	-1.91%
2024-11-27	28.48	28.86	27.55	28.79	28.09	qfq	620,024	17,542,518	0.66%
2024-11-26	29.13	29.75	28.31	28.60	27.91	qfq	748,010	21,744,147	-1.00%
2024-11-25	27.80	28.93	27.80	28.89	28.19	qfq	620,747	17,570,098	3.18%
2024-11-22	28.64	29.05	27.70	28.00	27.32	qfq	838,063	23,655,946	-3.65%
2024-11-21	28.86	29.36	28.70	29.06	28.36	qfq	757,639	21,978,748	0.52%
2024-11-20	27.87	29.06	27.71	28.91	28.21	qfq	879,203	25,144,651	3.62%
2024-11-19	27.42	27.96	27.03	27.90	27.23	qfq	634,638	17,503,354	2.35%
2024-11-18	28.21	28.45	27.21	27.26	26.60	qfq	1,088,839	30,363,387	-3.84%
2024-11-15	29.50	29.50	28.13	28.35	27.66	qfq	858,025	24,626,356	-3.08%
2024-11-14	29.96	31.25	29.08	29.25	28.54	qfq	1,695,777	50,938,374	-0.98%
2024-11-13	30.19	30.33	28.98	29.54	28.83	qfq	1,281,478	37,915,894	-2.15%
2024-11-12	31.00	31.70	29.80	30.19	29.46	qfq	1,655,171	51,025,120	-2.36%
2024-11-11	29.06	31.13	29.04	30.92	30.17	qfq	1,392,091	42,154,331	6.00%
2024-11-08	28.75	29.68	28.47	29.17	28.46	qfq	1,412,243	41,135,461	3.92%
2024-11-07	26.89	28.07	26.80	28.07	27.39	qfq	960,571	26,542,742	3.43%
2024-11-06	27.60	27.75	26.90	27.14	26.48	qfq	895,226	24,478,682	-1.63%
2024-11-05	26.91	27.59	26.60	27.59	26.92	qfq	1,096,076	29,773,413	3.72%
2024-11-04	26.44	27.18	26.07	26.60	25.96	qfq	965,565	25,605,000	0.61%
2024-11-01	26.67	27.08	26.00	26.44	25.80	qfq	1,102,774	29,207,838	0.27%
2024-10-31	26.59	26.73	26.21	26.37	25.73	qfq	777,534	20,550,060	-0.83%
2024-10-30	27.43	27.67	26.40	26.59	25.95	qfq	1,208,265	32,495,692	-3.20%
2024-10-29	28.80	28.94	27.23	27.47	26.81	qfq	1,314,990	36,540,765	0.07%
2024-10-28	27.00	27.70	26.73	27.45	26.79	qfq	1,176,224	32,067,019	1.82%
2024-10-25	26.26	26.98	26.26	26.96	26.31	qfq	804,957	21,503,932	3.06%
2024-10-24	26.84	26.84	25.93	26.16	25.53	qfq	1,045,290	27,412,143	-2.53%
2024-10-23	26.89	27.05	26.53	26.84	26.19	qfq	603,432	16,177,479	0.15%
2024-10-22	26.77	27.07	26.36	26.80	26.15	qfq	668,494	17,840,689	0.11%
2024-10-21	26.62	27.16	26.02	26.77	26.12	qfq	990,472	26,388,226	1.17%
2024-10-18	25.87	27.18	25.34	26.46	25.82	qfq	848,605	22,140,791	2.24%
2024-10-17	25.62	26.40	25.62	25.88	25.25	qfq	479,946	12,520,367	0.04%
2024-10-16	26.51	26.55	25.48	25.87	25.24	qfq	764,549	19,839,975	-2.67%
2024-10-15	27.08	27.30	26.36	26.58	25.94	qfq	667,684	17,941,632	-1.85%
2024-10-14	26.23	27.17	25.56	27.08	26.43	qfq	1,014,482	26,808,007	4.03%
2024-10-11	27.53	27.58	25.32	26.03	25.40	qfq	1,204,931	31,521,049	-5.45%
2024-10-10	28.46	29.00	27.22	27.53	26.86	qfq	1,173,137	32,693,834	-2.31%
2024-10-09	29.91	30.44	28.06	28.18	27.50	qfq	1,595,048	46,754,204	-7.00%
2024-10-08	33.00	33.00	28.88	30.30	29.57	qfq	1,917,264	58,205,468	8.52%
2024-09-30	25.40	28.48	25.03	27.92	27.25	qfq	1,499,980	39,912,146	14.01%
2024-09-27	23.24	24.49	23.21	24.49	23.90	qfq	488,885	11,708,443	5.51%
2024-09-26	23.70	23.70	22.56	23.21	22.65	qfq	736,869	16,930,231	-0.77%
2024-09-25	23.24	23.96	22.88	23.39	22.82	qfq	729,948	17,201,086	1.83%
2024-09-24	22.73	23.10	22.31	22.97	22.41	qfq	502,771	11,454,365	1.06%
2024-09-23	22.97	23.06	22.30	22.73	22.18	qfq	418,588	9,526,135	-0.53%
2024-09-20	23.11	23.17	22.79	22.85	22.30	qfq	350,319	8,040,721	-0.87%
2024-09-19	23.09	23.44	22.94	23.05	22.49	qfq	579,611	13,453,575	-0.60%
2024-09-18	23.45	23.63	22.92	23.19	22.63	qfq	566,795	13,142,643	-1.19%
2024-09-13	23.79	23.86	23.37	23.47	22.90	qfq	556,519	13,148,923	-2.05%
2024-09-12	23.83	24.46	23.63	23.96	23.38	qfq	569,190	13,745,589	0.55%
2024-09-11	23.57	24.12	23.57	23.83	23.25	qfq	560,179	13,402,293	0.51%
2024-09-10	23.45	23.80	23.20	23.71	23.14	qfq	385,251	9,046,721	0.89%
2024-09-09	23.21	23.85	22.84	23.50	22.93	qfq	648,165	15,239,543	1.25%
2024-09-06	24.38	24.38	23.00	23.21	22.65	qfq	1,026,879	24,124,605	-4.80%
2024-09-05	23.95	24.48	23.95	24.38	23.79	qfq	532,153	12,904,946	1.04%
2024-09-04	23.51	24.35	23.51	24.13	23.55	qfq	766,051	18,358,089	1.64%
2024-09-03	23.76	24.07	23.29	23.74	23.17	qfq	689,813	16,391,150	-0.08%
2024-09-02	23.49	24.61	23.29	23.76	23.19	qfq	1,356,092	32,618,779	1.54%
2024-08-30	23.30	23.65	22.85	23.40	22.83	qfq	1,067,924	24,946,799	0.39%
2024-08-29	23.12	23.39	22.50	23.31	22.75	qfq	1,019,068	23,444,051	0.87%
2024-08-28	21.82	23.31	21.58	23.11	22.55	qfq	1,450,431	33,002,688	5.86%
2024-08-27	21.59	22.13	21.40	21.83	21.30	qfq	725,724	15,758,588	0.14%
2024-08-26	22.21	22.21	21.27	21.80	21.27	qfq	930,866	20,200,729	2.11%
2024-08-23	20.97	21.79	20.97	21.35	20.83	qfq	879,876	18,828,992	-2.73%
2024-08-22	21.81	22.10	21.66	21.95	21.42	qfq	864,538	18,945,026	-1.39%
2024-08-21	21.31	22.28	21.16	22.26	21.72	qfq	1,236,822	26,996,828	3.53%
2024-08-20	21.69	22.11	21.35	21.50	20.98	qfq	972,724	21,100,406	-0.88%
2024-08-19	21.97	22.21	21.30	21.69	21.17	qfq	1,795,562	38,940,566	-2.82%
2024-08-16	21.79	23.00	21.26	22.32	21.78	qfq	2,467,608	55,065,001	3.81%
2024-08-15	20.75	22.55	20.75	21.50	20.98	qfq	3,011,293	64,820,988	8.04%
2024-08-14	20.04	21.21	19.78	19.90	19.42	qfq	2,196,105	44,750,775	6.36%
2024-08-13	19.01	19.19	18.49	18.71	18.26	qfq	972,207	18,255,170	-3.06%
2024-08-12	18.90	19.64	18.70	19.30	18.83	qfq	1,205,691	22,942,529	-0.77%
2024-08-09	20.16	21.48	19.40	19.45	18.98	qfq	2,013,329	41,670,265	3.73%
2024-08-08	18.58	18.99	18.58	18.75	18.30	qfq	309,222	5,820,641	0.21%
2024-08-07	18.68	18.88	18.44	18.71	18.26	qfq	331,122	6,195,876	0.16%
2024-08-06	18.26	18.70	18.03	18.68	18.23	qfq	453,623	8,384,125	3.32%
2024-08-05	18.03	18.65	18.03	18.08	17.64	qfq	525,170	9,635,649	-0.88%
2024-08-02	18.26	18.63	18.16	18.24	17.80	qfq	363,333	6,691,604	-0.76%
2024-08-01	18.59	18.69	18.31	18.38	17.94	qfq	382,836	7,069,680	-0.43%
2024-07-31	17.72	18.46	17.56	18.46	18.01	qfq	723,446	13,157,380	4.23%
2024-07-30	17.76	17.98	17.55	17.71	17.28	qfq	242,370	4,308,117	-0.28%
2024-07-29	17.61	18.07	17.27	17.76	17.33	qfq	277,885	4,920,040	1.20%
2024-07-26	17.55	17.74	17.41	17.55	17.13	qfq	156,661	2,755,482	0.86%
2024-07-25	17.18	17.67	17.15	17.40	16.98	qfq	240,201	4,189,451	0.93%
2024-07-24	17.67	17.74	17.21	17.24	16.82	qfq	345,092	5,998,474	-2.43%
2024-07-23	18.27	18.34	17.65	17.67	17.24	qfq	244,695	4,409,228	-3.13%
2024-07-22	18.18	18.34	18.01	18.24	17.80	qfq	188,466	3,429,103	0.55%
2024-07-19	17.86	18.36	17.86	18.14	17.70	qfq	234,738	4,259,463	0.83%
2024-07-18	17.82	18.15	17.51	17.99	17.56	qfq	317,317	5,672,059	0.67%
2024-07-17	17.87	18.06	17.80	17.87	17.44	qfq	257,721	4,619,970	0.00%
2024-07-16	18.00	18.10	17.77	17.87	17.44	qfq	299,491	5,361,404	-0.94%
2024-07-15	18.52	18.59	18.02	18.04	17.60	qfq	226,362	4,123,394	-2.59%
2024-07-12	18.67	19.06	18.48	18.52	18.07	qfq	320,042	5,994,325	-0.59%
2024-07-11	18.40	18.84	18.33	18.63	18.18	qfq	398,797	7,427,613	2.70%
2024-07-10	17.78	18.29	17.59	18.14	17.70	qfq	372,463	6,739,090	1.45%
2024-07-09	17.81	17.96	17.27	17.88	17.45	qfq	578,389	10,187,267	0.68%
2024-07-08	18.47	18.47	17.71	17.76	17.33	qfq	505,330	9,097,151	-3.58%
2024-07-05	18.24	18.57	17.88	18.42	17.97	qfq	438,499	8,007,125	1.77%
2024-07-04	18.96	18.96	17.97	18.10	17.66	qfq	397,092	7,267,471	-4.33%
2024-07-03	19.00	19.11	18.73	18.92	18.46	qfq	326,174	6,177,275	-0.79%
2024-07-02	19.09	19.35	18.90	19.07	18.61	qfq	342,873	6,571,250	0.42%
2024-07-01	18.82	19.10	18.34	18.99	18.53	qfq	308,399	5,777,199	0.90%
2024-06-28	18.85	19.24	18.66	18.82	18.37	qfq	357,185	6,790,281	-0.90%
2024-06-27	19.45	19.55	18.79	18.99	18.53	qfq	400,768	7,691,498	-2.37%
2024-06-26	18.41	19.45	18.41	19.45	18.98	qfq	448,385	8,492,855	4.51%
2024-06-25	18.56	18.85	18.38	18.61	18.16	qfq	289,678	5,384,360	0.65%
2024-06-24	19.26	19.26	18.48	18.49	18.04	qfq	509,002	9,569,914	-4.54%
2024-06-21	19.86	19.86	19.17	19.37	18.90	qfq	463,799	9,038,302	-2.12%
2024-06-20	19.77	20.13	19.53	19.79	19.31	qfq	540,524	10,740,919	0.25%
2024-06-19	19.60	19.92	19.36	19.74	19.26	qfq	480,098	9,452,467	1.33%
2024-06-18	19.31	19.69	19.31	19.48	19.01	qfq	434,206	8,472,339	0.57%
2024-06-17	19.73	19.73	19.26	19.37	18.90	qfq	432,427	8,387,210	-1.77%
2024-06-14	20.17	20.18	19.58	19.72	19.24	qfq	441,249	8,712,956	-1.94%
2024-06-13	19.61	20.39	19.44	20.11	19.62	qfq	554,817	11,071,099	2.81%
2024-06-12	19.57	19.95	19.40	19.56	19.09	qfq	421,947	8,320,479	0.51%
2024-06-11	19.61	19.86	19.05	19.46	18.99	qfq	511,088	9,907,793	-0.71%
2024-06-07	18.96	19.81	18.96	19.60	19.13	qfq	688,256	13,436,671	4.53%
2024-06-06	19.44	19.59	18.53	18.75	18.30	qfq	548,900	10,423,123	-3.65%
2024-06-05	19.70	19.99	19.42	19.46	18.99	qfq	336,686	6,648,288	-2.31%
2024-06-04	20.01	20.01	19.42	19.92	19.44	qfq	470,125	9,276,152	-0.50%
2024-06-03	20.85	21.06	19.83	20.02	19.54	qfq	622,463	12,698,834	-4.03%
2024-05-31	21.27	21.52	20.76	20.86	20.36	qfq	582,760	12,253,601	-2.71%
2024-05-30	20.38	21.66	20.38	21.44	20.92	qfq	553,781	11,775,481	4.33%
2024-05-29	21.11	21.22	20.50	20.55	20.05	qfq	399,086	8,293,477	-3.97%
2024-05-28	20.93	21.68	20.65	21.40	20.57	qfq	407,751	8,665,284	1.28%
2024-05-27	20.77	21.20	20.50	21.13	20.31	qfq	546,055	11,345,282	1.05%
2024-05-24	21.00	21.30	20.85	20.91	20.10	qfq	381,661	8,041,486	-0.95%
2024-05-23	22.20	22.20	20.96	21.11	20.29	qfq	486,497	10,400,145	-3.61%
2024-05-22	21.77	22.20	21.77	21.90	21.05	qfq	527,863	11,560,317	0.78%
2024-05-21	21.93	22.27	21.61	21.73	20.89	qfq	648,578	14,170,733	-1.32%
2024-05-20	21.90	22.56	21.88	22.02	21.17	qfq	541,424	12,021,000	0.69%
2024-05-17	21.70	21.98	21.50	21.87	21.02	qfq	403,867	8,791,380	1.06%
2024-05-16	21.98	22.32	21.40	21.64	20.80	qfq	483,041	10,581,763	-0.41%
2024-05-15	21.67	22.17	21.55	21.73	20.89	qfq	343,612	7,530,729	0.23%
2024-05-14	21.93	22.10	21.61	21.68	20.84	qfq	314,071	6,883,851	0.32%
2024-05-13	22.71	22.77	21.53	21.61	20.77	qfq	625,524	13,704,196	-4.84%
2024-05-10	22.96	23.10	22.55	22.71	21.83	qfq	552,250	12,586,646	-0.66%
2024-05-09	22.96	23.38	22.81	22.86	21.97	qfq	692,761	15,998,903	-1.21%
2024-05-08	22.89	23.46	22.65	23.14	22.24	qfq	814,119	18,836,523	1.36%
2024-05-07	23.14	23.17	22.76	22.83	21.94	qfq	446,907	10,244,637	-0.57%
2024-05-06	22.59	23.09	22.59	22.96	22.07	qfq	525,310	12,029,161	2.68%
2024-04-30	23.06	23.06	22.31	22.36	21.49	qfq	889,915	20,154,647	-3.04%
2024-04-29	21.70	23.18	21.49	23.06	22.17	qfq	1,005,158	22,638,652	7.31%
2024-04-26	20.77	21.55	20.61	21.49	20.66	qfq	686,661	14,498,048	4.02%
2024-04-25	20.21	20.70	20.16	20.66	19.86	qfq	479,973	9,854,533	1.57%
2024-04-24	19.73	20.44	19.54	20.34	19.55	qfq	622,470	12,543,541	2.11%
2024-04-23	19.35	20.08	19.08	19.92	19.15	qfq	732,765	14,434,448	3.43%
2024-04-22	18.90	19.41	18.43	19.26	18.51	qfq	506,678	9,642,165	1.74%
2024-04-19	19.38	19.38	18.69	18.93	18.20	qfq	393,651	7,465,804	-1.30%
2024-04-18	19.30	19.48	18.92	19.18	18.44	qfq	536,175	10,340,629	-0.93%
2024-04-17	18.51	19.57	18.51	19.36	18.61	qfq	774,145	14,854,491	6.02%
2024-04-16	19.01	19.34	18.23	18.26	17.55	qfq	926,108	17,158,033	-5.58%
2024-04-15	20.51	20.68	19.03	19.34	18.59	qfq	1,009,942	20,020,083	-7.46%
2024-04-12	20.88	21.40	20.68	20.90	20.09	qfq	486,902	10,249,728	0.14%
2024-04-11	20.76	21.42	20.51	20.87	20.06	qfq	415,582	8,728,542	0.38%
2024-04-10	21.56	21.70	20.71	20.79	19.98	qfq	360,010	7,580,547	-4.06%
2024-04-09	20.89	21.71	20.69	21.67	20.83	qfq	482,128	10,264,779	3.88%
2024-04-08	22.11	22.32	20.74	20.86	20.05	qfq	771,327	16,435,371	-6.12%
2024-04-03	22.50	22.51	21.95	22.22	21.36	qfq	346,602	7,684,116	-1.24%
2024-04-02	22.68	22.73	22.22	22.50	21.63	qfq	590,448	13,288,391	-0.66%
2024-04-01	22.23	22.66	21.80	22.65	21.77	qfq	653,580	14,545,484	3.47%
2024-03-29	21.47	21.98	21.32	21.89	21.04	qfq	528,250	11,446,620	2.15%
2024-03-28	21.46	21.97	21.01	21.43	20.60	qfq	623,746	13,404,134	0.80%
2024-03-27	21.50	21.86	21.22	21.26	20.44	qfq	524,771	11,323,913	-1.57%
2024-03-26	21.91	21.95	21.16	21.60	20.76	qfq	568,396	12,252,625	-0.69%
2024-03-25	22.78	23.19	21.72	21.75	20.91	qfq	1,011,177	22,537,257	-3.97%
2024-03-22	23.51	23.67	22.50	22.65	21.77	qfq	833,150	19,104,057	-4.31%
2024-03-21	23.99	24.20	23.24	23.67	22.75	qfq	762,209	18,035,669	-0.75%
2024-03-20	23.64	24.07	23.50	23.85	22.93	qfq	620,892	14,778,357	0.89%
2024-03-19	24.20	24.20	23.57	23.64	22.72	qfq	576,122	13,730,872	-1.99%
2024-03-18	23.37	24.16	23.09	24.12	23.18	qfq	1,034,430	24,428,896	4.46%
2024-03-15	23.08	23.22	22.70	23.09	22.19	qfq	453,515	10,419,110	0.65%
2024-03-14	23.48	23.83	22.40	22.94	22.05	qfq	629,610	14,561,747	-0.91%
2024-03-13	23.29	23.43	22.90	23.15	22.25	qfq	577,809	13,368,017	-0.52%
2024-03-12	23.02	23.65	22.81	23.27	22.37	qfq	581,431	13,488,142	1.39%
2024-03-11	22.17	23.07	22.09	22.95	22.06	qfq	656,333	14,807,966	3.56%
2024-03-08	22.16	22.44	21.71	22.16	21.30	qfq	409,760	9,049,659	0.09%
2024-03-07	22.51	22.87	22.14	22.14	21.28	qfq	684,785	15,413,785	-1.60%
2024-03-06	22.49	22.79	22.12	22.50	21.63	qfq	499,994	11,229,181	0.76%
2024-03-05	23.02	23.02	22.26	22.33	21.46	qfq	599,963	13,500,445	-3.00%
2024-03-04	23.22	23.63	22.60	23.02	22.13	qfq	639,748	14,725,108	0.39%
2024-03-01	22.74	23.23	22.31	22.93	22.04	qfq	975,136	22,227,935	1.28%
2024-02-29	22.19	22.99	21.76	22.64	21.76	qfq	1,386,963	31,047,321	1.98%
2024-02-28	25.31	26.00	22.16	22.20	21.34	qfq	1,692,265	40,240,915	-12.15%
2024-02-27	23.90	25.34	23.65	25.27	24.29	qfq	1,220,876	30,237,344	5.69%
2024-02-26	22.99	24.67	22.90	23.91	22.98	qfq	1,219,390	29,042,228	4.82%
2024-02-23	22.20	22.90	21.92	22.81	21.93	qfq	634,674	14,222,062	3.21%
2024-02-22	21.76	22.36	21.40	22.10	21.24	qfq	800,636	17,567,696	1.38%
2024-02-21	21.76	22.85	21.61	21.80	20.95	qfq	999,900	22,269,923	-1.13%
2024-02-20	22.02	22.48	21.53	22.05	21.20	qfq	817,554	17,927,445	-0.90%
2024-02-19	21.10	23.21	21.10	22.25	21.39	qfq	1,754,255	38,954,622	7.49%
2024-02-08	17.89	20.78	17.89	20.70	19.90	qfq	1,526,903	29,475,204	15.51%
2024-02-07	19.45	19.45	17.45	17.92	17.23	qfq	1,410,659	25,851,057	-6.86%
2024-02-06	18.48	19.87	16.88	19.24	18.49	qfq	1,190,232	21,802,378	3.61%
2024-02-05	21.51	21.56	18.01	18.57	17.85	qfq	1,055,431	20,375,446	-14.62%
2024-02-02	23.65	23.84	20.64	21.75	20.91	qfq	985,157	21,796,516	-7.88%
2024-02-01	23.51	23.99	22.89	23.61	22.69	qfq	591,009	13,885,782	-0.21%
2024-01-31	24.70	24.92	23.22	23.66	22.74	qfq	844,158	20,354,995	-4.56%
2024-01-30	25.80	25.93	24.79	24.79	23.83	qfq	505,055	12,813,076	-4.40%
2024-01-29	26.90	27.03	25.66	25.93	24.92	qfq	697,165	18,237,682	-1.85%
2024-01-26	27.36	27.76	26.25	26.42	25.40	qfq	508,553	13,680,277	-3.40%
2024-01-25	26.28	27.36	25.61	27.35	26.29	qfq	617,759	16,439,150	5.68%
2024-01-24	26.15	26.56	25.13	25.88	24.88	qfq	713,629	18,384,402	-0.38%
2024-01-23	26.75	26.76	25.55	25.98	24.97	qfq	811,636	21,144,460	-2.88%
2024-01-22	29.29	29.29	26.51	26.75	25.71	qfq	844,906	23,505,449	-8.89%
2024-01-19	29.43	29.69	28.62	29.36	28.22	qfq	472,662	13,904,456	0.69%
2024-01-18	29.88	30.30	28.39	29.16	28.03	qfq	747,086	21,609,535	-2.41%
2024-01-17	30.45	30.68	29.59	29.88	28.72	qfq	393,781	11,920,101	-2.19%
2024-01-16	30.77	30.77	30.24	30.55	29.37	qfq	386,099	11,732,895	0.66%
2024-01-15	30.78	30.93	30.20	30.35	29.17	qfq	312,690	9,551,408	-0.49%
2024-01-12	30.98	31.39	30.50	30.50	29.32	qfq	405,301	12,523,764	-1.33%
2024-01-11	31.22	31.30	30.70	30.91	29.71	qfq	415,252	12,875,699	-0.55%
2024-01-10	31.22	31.70	30.71	31.08	29.88	qfq	359,797	11,215,784	-0.92%
2024-01-09	31.18	31.77	31.03	31.37	30.15	qfq	271,567	8,522,122	0.61%
2024-01-08	31.40	32.00	31.12	31.18	29.97	qfq	307,144	9,673,914	-1.92%
2024-01-05	32.56	32.77	31.62	31.79	30.56	qfq	314,459	10,105,611	-2.84%
2024-01-04	32.73	33.30	32.53	32.72	31.45	qfq	462,715	15,199,427	0.28%
2024-01-03	32.64	33.17	32.60	32.63	31.37	qfq	379,199	12,436,733	-0.52%
2024-01-02	33.09	33.24	32.33	32.80	31.53	qfq	411,202	13,486,122	-0.33%
2023-12-29	32.11	33.11	32.10	32.91	31.63	qfq	585,201	19,198,850	2.33%
2023-12-28	31.69	32.44	30.88	32.16	30.91	qfq	485,504	15,386,311	1.04%
2023-12-27	31.53	31.87	31.21	31.83	30.60	qfq	293,177	9,240,735	1.24%
2023-12-26	32.34	32.34	31.21	31.44	30.22	qfq	370,042	11,649,211	-0.73%
2023-12-25	32.25	32.36	31.57	31.67	30.44	qfq	391,457	12,495,427	-1.31%
2023-12-22	32.51	32.63	32.08	32.09	30.85	qfq	439,650	14,194,133	-1.14%
2023-12-21	31.98	32.87	31.45	32.46	31.20	qfq	748,189	24,065,267	1.69%
2023-12-20	33.29	33.75	31.88	31.92	30.68	qfq	1,179,882	38,418,496	-4.77%
2023-12-19	32.67	34.00	31.69	33.52	32.22	qfq	1,239,074	40,892,885	2.51%
2023-12-18	31.73	33.08	31.66	32.70	31.43	qfq	822,837	26,877,427	2.12%
2023-12-15	32.38	32.60	31.90	32.02	30.78	qfq	473,325	15,238,121	-2.05%
2023-12-14	32.63	33.14	32.35	32.69	31.42	qfq	490,957	16,069,555	0.68%
2023-12-13	32.92	33.24	32.40	32.47	31.21	qfq	559,323	18,248,031	-1.40%
2023-12-12	33.32	33.51	32.76	32.93	31.65	qfq	610,245	20,166,920	-1.08%
2023-12-11	33.28	33.45	32.33	33.29	32.00	qfq	745,309	24,516,829	1.68%
2023-12-08	33.34	33.88	32.60	32.74	31.47	qfq	676,082	22,463,230	-0.33%
2023-12-07	34.02	34.02	32.32	32.85	31.58	qfq	842,731	27,711,066	-2.12%
2023-12-06	32.60	33.97	32.34	33.56	32.26	qfq	1,008,344	33,505,043	2.79%
2023-12-05	33.19	33.56	32.55	32.65	31.38	qfq	718,814	23,652,284	-1.63%
2023-12-04	34.68	34.68	33.10	33.19	31.90	qfq	1,268,300	42,376,183	-4.30%
2023-12-01	33.72	34.84	33.10	34.68	33.34	qfq	1,097,912	37,346,095	2.85%
2023-11-30	33.65	33.89	33.02	33.72	32.41	qfq	1,002,652	33,581,589	0.87%
2023-11-29	34.10	34.10	33.38	33.43	32.13	qfq	540,171	18,190,322	-1.50%
2023-11-28	33.20	34.10	33.13	33.94	32.62	qfq	778,365	26,285,959	1.89%
2023-11-27	33.69	33.69	32.94	33.31	32.02	qfq	834,415	27,716,696	-1.19%
2023-11-24	33.49	34.24	33.21	33.71	32.40	qfq	798,098	26,856,721	-0.24%
2023-11-23	32.88	34.05	32.84	33.79	32.48	qfq	1,007,760	33,808,800	2.05%
2023-11-22	33.90	34.18	32.90	33.11	31.83	qfq	1,308,311	43,770,368	0.15%
2023-11-21	32.91	34.60	32.91	33.06	31.78	qfq	1,051,458	35,515,345	0.15%
2023-11-20	32.70	33.13	32.51	33.01	31.73	qfq	574,300	18,868,508	0.98%
2023-11-17	32.98	33.05	32.28	32.69	31.42	qfq	615,851	20,056,289	0.00%
2023-11-16	32.02	33.25	31.89	32.69	31.42	qfq	1,284,574	41,835,133	2.16%
2023-11-15	32.20	32.24	31.86	32.00	30.76	qfq	402,745	12,896,814	0.06%
2023-11-14	31.85	32.35	31.70	31.98	30.74	qfq	420,583	13,438,933	0.72%
2023-11-13	31.76	32.36	31.50	31.75	30.52	qfq	417,790	13,288,026	0.44%
2023-11-10	31.53	32.07	31.38	31.61	30.38	qfq	346,004	10,978,251	-0.72%
2023-11-09	32.06	32.85	31.73	31.84	30.61	qfq	567,468	18,202,716	-0.34%
2023-11-08	31.75	32.19	31.65	31.95	30.71	qfq	391,965	12,533,921	0.79%
2023-11-07	32.00	32.24	31.41	31.70	30.47	qfq	468,450	14,895,503	-0.97%
2023-11-06	31.25	32.19	31.20	32.01	30.77	qfq	756,812	24,136,421	2.83%
2023-11-03	31.00	31.47	30.87	31.13	29.92	qfq	432,477	13,478,691	1.07%
2023-11-02	31.13	31.46	30.80	30.80	29.61	qfq	420,379	13,033,893	-1.31%
2023-11-01	31.30	31.42	30.77	31.21	30.00	qfq	483,714	15,020,647	0.10%
2023-10-31	31.36	31.60	30.74	31.18	29.97	qfq	794,317	24,694,748	-0.64%
2023-10-30	30.62	31.60	30.05	31.38	30.16	qfq	901,454	28,194,078	2.38%
2023-10-27	28.24	30.75	28.24	30.65	29.46	qfq	1,200,634	35,856,785	8.00%
2023-10-26	28.30	28.42	27.22	28.38	27.28	qfq	784,667	21,769,364	-0.14%
2023-10-25	29.22	29.44	28.41	28.42	27.32	qfq	648,035	18,612,133	-2.94%
2023-10-24	27.89	29.28	27.70	29.28	28.14	qfq	481,700	13,807,121	5.40%
2023-10-23	28.50	28.50	27.67	27.78	26.70	qfq	499,387	13,955,134	-2.94%
2023-10-20	29.20	29.32	28.52	28.62	27.51	qfq	322,171	9,299,428	-2.69%
2023-10-19	29.12	29.58	28.65	29.41	28.27	qfq	288,489	8,437,387	0.51%
2023-10-18	29.61	29.81	29.11	29.26	28.13	qfq	364,130	10,669,674	-2.95%
2023-10-17	30.04	30.33	29.29	30.15	28.98	qfq	625,409	18,603,001	0.74%
2023-10-16	30.69	31.18	29.80	29.93	28.77	qfq	397,612	12,040,426	-2.76%
2023-10-13	30.90	31.28	30.41	30.78	29.59	qfq	449,735	13,836,298	-0.93%
2023-10-12	30.54	31.20	30.48	31.07	29.87	qfq	621,857	19,193,146	1.60%
2023-10-11	29.50	30.94	29.49	30.58	29.39	qfq	530,344	16,118,575	4.05%
2023-10-10	29.47	29.96	29.17	29.39	28.25	qfq	523,262	15,404,767	-0.44%
2023-10-09	30.81	31.17	29.30	29.52	28.38	qfq	884,139	26,294,430	-4.68%
2023-09-28	31.28	31.65	30.87	30.97	29.77	qfq	460,489	14,362,791	-0.61%
2023-09-27	30.17	31.48	30.17	31.16	29.95	qfq	524,106	16,296,599	3.28%
2023-09-26	31.21	31.37	30.15	30.17	29.00	qfq	428,621	13,067,181	-2.74%
2023-09-25	31.14	31.29	30.41	31.02	29.82	qfq	519,343	16,051,078	1.27%
2023-09-22	30.58	30.85	30.21	30.63	29.44	qfq	514,560	15,680,138	0.16%
2023-09-21	30.87	31.25	30.45	30.58	29.39	qfq	329,574	10,158,839	-0.94%
2023-09-20	30.91	31.32	30.68	30.87	29.67	qfq	301,114	9,326,085	-0.61%
2023-09-19	31.40	32.22	30.80	31.06	29.86	qfq	517,846	16,181,534	-1.08%
2023-09-18	31.50	32.15	31.20	31.40	30.18	qfq	531,778	16,800,371	-0.48%
2023-09-15	30.99	32.25	30.80	31.55	30.33	qfq	691,532	21,882,311	2.74%
2023-09-14	31.07	31.13	30.51	30.71	29.52	qfq	387,370	11,911,391	-1.16%
2023-09-13	31.68	31.68	30.75	31.07	29.87	qfq	441,849	13,769,749	-1.52%
2023-09-12	31.06	31.84	31.04	31.55	30.33	qfq	517,884	16,327,895	0.86%
2023-09-11	30.69	31.90	30.44	31.28	30.07	qfq	521,714	16,302,396	1.89%
2023-09-08	30.20	31.12	30.20	30.70	29.51	qfq	604,433	18,537,924	1.66%
2023-09-07	30.81	30.87	30.13	30.20	29.03	qfq	296,274	9,035,787	-1.85%
2023-09-06	30.90	31.22	30.59	30.77	29.58	qfq	538,624	16,600,634	-0.29%
2023-09-05	30.94	31.51	30.74	30.86	29.66	qfq	342,700	10,644,051	0.00%
2023-09-04	30.76	31.66	30.58	30.86	29.66	qfq	545,116	16,866,961	-1.44%
2023-09-01	31.52	31.88	30.75	31.31	30.10	qfq	647,409	20,195,531	-0.67%
2023-08-31	31.31	32.30	31.03	31.52	30.30	qfq	548,383	17,407,022	0.35%
2023-08-30	30.45	32.16	30.02	31.41	30.19	qfq	811,547	25,513,993	3.15%
2023-08-29	28.49	30.91	28.17	30.45	29.27	qfq	1,115,998	33,358,614	8.83%
2023-08-28	31.10	31.10	27.88	27.98	26.90	qfq	658,791	19,081,331	-1.72%
2023-08-25	29.55	29.60	28.42	28.47	27.37	qfq	346,229	9,999,309	-2.20%
2023-08-24	29.06	29.49	28.40	29.11	27.98	qfq	520,800	15,082,834	0.90%
2023-08-23	29.45	29.67	28.75	28.85	27.73	qfq	548,856	15,977,699	-1.54%
2023-08-22	30.48	30.48	29.09	29.30	28.16	qfq	971,671	28,635,463	-3.14%
2023-08-21	30.51	30.79	30.22	30.25	29.08	qfq	333,881	10,173,121	-0.85%
2023-08-18	31.08	31.48	30.37	30.51	29.33	qfq	490,319	15,173,070	-1.80%
2023-08-17	31.76	31.80	30.84	31.07	29.87	qfq	524,238	16,316,527	-2.02%
2023-08-16	32.01	32.82	31.71	31.71	30.48	qfq	409,288	13,173,080	-2.46%
2023-08-15	32.55	32.64	31.70	32.51	31.25	qfq	503,281	16,180,081	-0.12%
2023-08-14	32.19	33.13	32.19	32.55	31.29	qfq	454,001	14,840,346	0.00%
2023-08-11	33.22	33.49	32.51	32.55	31.29	qfq	270,623	8,937,225	-1.75%
2023-08-10	32.98	33.40	32.85	33.13	31.85	qfq	252,203	8,368,271	0.67%
2023-08-09	32.25	33.23	31.76	32.91	31.63	qfq	344,043	11,265,220	2.01%
2023-08-08	32.64	32.80	31.80	32.26	31.01	qfq	426,510	13,708,870	-1.19%
2023-08-07	33.66	33.85	32.52	32.65	31.38	qfq	494,512	16,333,072	-3.09%
2023-08-04	34.13	34.48	33.69	33.69	32.38	qfq	329,435	11,166,073	-1.29%
2023-08-03	34.03	34.28	33.69	34.13	32.81	qfq	273,420	9,270,347	0.44%
2023-08-02	34.51	34.77	33.86	33.98	32.66	qfq	335,038	11,434,838	-2.41%
2023-08-01	34.34	35.10	34.00	34.82	33.47	qfq	355,741	12,313,916	1.34%
2023-07-31	34.63	35.25	34.22	34.36	33.03	qfq	508,665	17,701,803	-0.43%
2023-07-28	34.68	34.68	33.71	34.51	33.17	qfq	479,819	16,410,424	0.67%
2023-07-27	34.62	34.97	34.20	34.28	32.95	qfq	239,986	8,294,756	-1.21%
2023-07-26	34.87	35.28	34.50	34.70	33.35	qfq	309,078	10,765,896	-0.29%
2023-07-25	34.80	34.91	34.53	34.80	33.45	qfq	285,696	9,916,551	0.00%
2023-07-24	34.66	35.14	34.13	34.80	33.45	qfq	409,682	14,239,238	0.75%
2023-07-21	34.37	35.26	33.66	34.54	33.20	qfq	390,904	13,537,180	1.50%
2023-07-20	34.05	34.45	34.01	34.03	32.71	qfq	287,132	9,809,888	-0.21%
2023-07-19	34.90	35.00	34.09	34.10	32.78	qfq	379,042	13,017,075	-1.73%
2023-07-18	35.60	35.60	34.62	34.70	33.35	qfq	666,926	23,263,407	-3.21%