SECURITY DETAIL · RAW DATA

赛科希德688338.SH

ASSECNYSTOCK

最近收盘价29.132026-07-17

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）2,455,016

成交额（元）71,459,828

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 3 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
2026-05-29	2026-06-04	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.26	—	—	—	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	30.89	30.89	28.09	29.13	29.13	qfq	2,455,016	71,459,828	-5.05%
2026-07-16	30.04	30.70	29.63	30.68	30.68	qfq	1,922,223	58,046,782	1.22%
2026-07-15	30.01	31.26	29.66	30.31	30.31	qfq	2,837,520	86,089,442	-0.75%
2026-07-14	27.90	30.63	27.52	30.54	30.54	qfq	3,469,605	102,971,312	9.07%
2026-07-13	29.00	29.53	27.98	28.00	28.00	qfq	1,544,124	44,348,178	-4.76%
2026-07-10	27.59	30.33	27.01	29.40	29.40	qfq	2,543,769	74,356,786	7.30%
2026-07-09	27.41	28.32	26.91	27.40	27.40	qfq	1,001,709	27,556,518	-0.36%
2026-07-08	29.50	29.50	27.22	27.50	27.50	qfq	1,829,535	51,173,137	-6.59%
2026-07-07	28.72	29.74	28.00	29.44	29.44	qfq	1,842,684	53,803,637	2.61%
2026-07-06	28.54	29.30	28.37	28.69	28.69	qfq	981,953	28,352,170	0.53%
2026-07-03	28.80	29.27	28.15	28.54	28.54	qfq	947,359	27,124,488	-0.90%
2026-07-02	29.58	29.96	28.77	28.80	28.80	qfq	1,256,365	36,869,146	-2.41%
2026-07-01	29.31	29.65	28.37	29.51	29.51	qfq	1,629,394	47,415,855	0.00%
2026-06-30	28.29	29.77	27.81	29.51	29.51	qfq	2,329,034	67,386,473	2.64%
2026-06-29	26.10	28.96	25.56	28.75	28.75	qfq	2,742,607	75,051,526	8.78%
2026-06-26	27.18	28.32	26.36	26.43	26.43	qfq	1,959,729	53,005,517	-2.22%
2026-06-25	27.20	27.70	26.18	27.03	27.03	qfq	2,688,615	72,323,717	-1.53%
2026-06-24	29.90	30.20	27.17	27.45	27.45	qfq	3,824,735	107,994,657	-8.47%
2026-06-23	26.75	29.99	26.53	29.99	29.99	qfq	5,005,216	146,330,556	11.49%
2026-06-22	24.29	27.50	23.90	26.90	26.90	qfq	3,369,628	88,778,803	11.90%
2026-06-18	23.87	24.28	23.56	24.04	24.04	qfq	578,259	13,848,109	0.46%
2026-06-17	24.40	24.61	23.80	23.93	23.93	qfq	552,654	13,270,456	-2.96%
2026-06-16	24.97	24.97	24.35	24.66	24.66	qfq	721,797	17,698,081	-1.00%
2026-06-15	25.18	25.30	24.75	24.91	24.91	qfq	664,111	16,591,042	-0.68%
2026-06-12	24.19	25.08	23.82	25.08	25.08	qfq	971,187	23,960,344	4.63%
2026-06-11	23.85	24.79	23.63	23.97	23.97	qfq	611,871	14,747,967	-0.95%
2026-06-10	24.18	24.50	23.80	24.20	24.20	qfq	732,058	17,689,608	-1.02%
2026-06-09	24.05	24.88	23.70	24.45	24.45	qfq	917,137	22,364,211	2.05%
2026-06-08	24.30	24.68	23.51	23.96	23.96	qfq	850,218	20,578,507	-2.40%
2026-06-05	24.57	24.87	23.92	24.55	24.55	qfq	820,391	20,078,785	-0.12%
2026-06-04	25.19	25.20	24.30	24.58	24.58	qfq	803,864	19,778,996	-3.38%
2026-06-03	25.58	25.65	25.02	25.44	25.19	qfq	784,606	19,867,761	-1.05%
2026-06-02	26.30	26.31	25.55	25.71	25.45	qfq	740,793	19,113,310	-1.64%
2026-06-01	25.85	26.42	25.73	26.14	25.88	qfq	664,734	17,357,829	0.58%
2026-05-29	26.60	27.11	25.81	25.99	25.73	qfq	759,226	19,880,132	-2.29%
2026-05-28	26.20	26.73	26.02	26.60	26.33	qfq	832,664	21,992,389	1.06%
2026-05-27	27.07	27.08	26.11	26.32	26.06	qfq	1,081,915	28,606,836	-2.66%
2026-05-26	27.68	27.91	26.75	27.04	26.77	qfq	1,013,815	27,519,035	-3.01%
2026-05-25	28.38	28.60	27.66	27.88	27.60	qfq	954,083	26,627,220	-1.87%
2026-05-22	27.90	28.59	27.52	28.41	28.13	qfq	857,484	24,060,608	2.49%
2026-05-21	28.32	28.71	27.69	27.72	27.44	qfq	1,007,786	28,497,969	-2.43%
2026-05-20	28.30	28.68	27.61	28.41	28.13	qfq	1,188,331	33,317,394	0.39%
2026-05-19	28.01	28.40	27.88	28.30	28.02	qfq	850,288	23,936,979	1.62%
2026-05-18	28.19	28.19	27.64	27.85	27.57	qfq	990,524	27,522,178	-1.14%
2026-05-15	28.06	28.36	27.90	28.17	27.89	qfq	1,164,259	32,761,460	0.04%
2026-05-14	28.50	28.71	27.99	28.16	27.88	qfq	1,023,192	28,883,240	-1.02%
2026-05-13	28.92	28.99	28.31	28.45	28.17	qfq	1,575,750	45,106,953	-1.63%
2026-05-12	30.26	30.26	28.82	28.92	28.63	qfq	2,161,559	63,326,875	-4.30%
2026-05-11	30.27	30.50	29.61	30.22	29.92	qfq	2,181,387	65,340,424	0.00%
2026-05-08	30.63	30.63	30.10	30.22	29.92	qfq	1,561,903	47,294,917	-1.34%
2026-05-07	30.99	30.99	30.35	30.63	30.32	qfq	900,769	27,478,062	0.00%
2026-05-06	30.80	30.83	30.05	30.63	30.32	qfq	1,384,360	42,262,465	1.83%
2026-04-30	30.25	30.39	29.79	30.08	29.78	qfq	1,066,817	32,005,235	-0.56%
2026-04-29	30.11	30.77	30.00	30.25	29.95	qfq	995,976	30,300,567	-0.33%
2026-04-28	31.13	31.43	30.21	30.35	30.05	qfq	1,527,069	47,001,249	-2.51%
2026-04-27	31.60	32.52	30.80	31.13	30.82	qfq	2,328,052	72,807,195	-3.05%
2026-04-24	29.96	32.99	29.16	32.11	31.79	qfq	3,444,681	107,574,823	7.46%
2026-04-23	30.24	30.29	29.58	29.88	29.58	qfq	744,169	22,185,240	-1.22%
2026-04-22	29.97	30.40	29.62	30.25	29.95	qfq	1,138,813	34,237,546	0.83%
2026-04-21	30.48	30.76	29.85	30.00	29.70	qfq	1,234,834	37,232,003	-1.57%
2026-04-20	30.64	31.00	30.21	30.48	30.17	qfq	1,064,745	32,461,658	0.43%
2026-04-17	29.54	30.98	29.38	30.35	30.05	qfq	1,782,287	53,920,482	2.60%
2026-04-16	29.42	29.66	28.99	29.58	29.28	qfq	925,051	27,166,242	1.37%
2026-04-15	29.48	29.77	29.02	29.18	28.89	qfq	1,063,463	31,189,633	0.00%
2026-04-14	29.35	29.59	28.83	29.18	28.89	qfq	1,111,507	32,428,091	0.27%
2026-04-13	29.51	29.51	28.65	29.10	28.81	qfq	1,064,543	30,840,732	-1.36%
2026-04-10	29.91	30.18	29.50	29.50	29.20	qfq	959,159	28,586,473	-1.21%
2026-04-09	30.55	30.55	29.70	29.86	29.56	qfq	851,584	25,532,927	-2.35%
2026-04-08	29.82	30.60	29.56	30.58	30.27	qfq	1,288,931	39,070,330	4.12%
2026-04-07	28.84	29.46	28.68	29.37	29.08	qfq	985,147	28,760,186	2.44%
2026-04-03	29.69	29.76	28.53	28.67	28.38	qfq	888,359	25,652,575	-3.08%
2026-04-02	29.99	30.36	29.42	29.58	29.28	qfq	795,281	23,716,831	-1.37%
2026-04-01	29.96	30.32	29.51	29.99	29.69	qfq	1,403,826	42,004,320	1.83%
2026-03-31	29.95	30.41	29.35	29.45	29.16	qfq	825,078	24,590,922	-1.41%
2026-03-30	29.00	30.10	28.71	29.87	29.57	qfq	1,491,388	44,326,393	2.22%
2026-03-27	28.51	29.52	28.51	29.22	28.93	qfq	903,738	26,297,251	1.67%
2026-03-26	29.19	29.53	28.54	28.74	28.45	qfq	861,865	24,945,178	-1.54%
2026-03-25	28.79	29.30	28.71	29.19	28.90	qfq	1,265,754	36,875,656	2.42%
2026-03-24	27.64	28.66	27.41	28.50	28.21	qfq	1,743,051	48,872,243	5.95%
2026-03-23	28.93	29.47	26.90	26.90	26.63	qfq	2,678,988	74,804,438	-8.91%
2026-03-20	30.53	30.88	29.50	29.53	29.23	qfq	1,239,059	37,267,305	-2.96%
2026-03-19	31.00	31.22	30.36	30.43	30.13	qfq	1,078,667	33,065,532	-2.81%
2026-03-18	30.98	31.33	30.28	31.31	31.00	qfq	1,451,585	44,719,880	1.49%
2026-03-17	32.13	32.23	30.80	30.85	30.54	qfq	1,253,073	39,346,058	-3.98%
2026-03-16	32.39	32.69	31.90	32.13	31.81	qfq	935,232	30,115,305	-1.29%
2026-03-13	32.92	33.66	32.40	32.55	32.22	qfq	1,737,186	57,557,182	-1.33%
2026-03-12	32.48	33.00	31.60	32.99	32.66	qfq	2,263,927	72,882,358	1.98%
2026-03-11	33.30	33.45	32.35	32.35	32.03	qfq	2,034,258	66,942,944	-2.27%
2026-03-10	32.32	33.71	31.94	33.10	32.77	qfq	2,640,158	87,435,637	3.89%
2026-03-09	31.99	32.48	30.80	31.86	31.54	qfq	1,934,207	60,803,678	-1.70%
2026-03-06	32.60	32.79	31.83	32.41	32.09	qfq	2,247,983	72,470,489	-1.46%
2026-03-05	31.45	32.98	30.98	32.89	32.56	qfq	2,745,848	87,856,773	6.65%
2026-03-04	31.30	31.97	30.76	30.84	30.53	qfq	2,244,978	70,146,368	-3.17%
2026-03-03	35.14	35.70	31.63	31.85	31.53	qfq	4,832,979	160,509,326	-11.06%
2026-03-02	33.02	36.08	32.79	35.81	35.45	qfq	5,310,404	185,794,751	7.18%
2026-02-27	32.19	33.57	32.00	33.41	33.08	qfq	1,948,250	63,774,926	3.56%
2026-02-26	33.15	33.46	32.00	32.26	31.94	qfq	2,553,367	82,956,426	-3.21%
2026-02-25	33.59	33.86	32.71	33.33	33.00	qfq	2,164,013	71,525,861	-0.89%
2026-02-24	32.66	33.67	32.12	33.63	33.29	qfq	2,737,846	90,555,398	3.32%
2026-02-13	33.15	33.65	32.40	32.55	32.22	qfq	2,296,435	75,476,140	-1.81%
2026-02-12	32.39	33.66	32.23	33.15	32.82	qfq	2,463,272	81,428,582	1.97%
2026-02-11	33.38	34.00	32.51	32.51	32.18	qfq	2,534,405	83,877,052	-4.07%
2026-02-10	32.55	34.57	31.60	33.89	33.55	qfq	5,781,402	190,495,992	4.12%
2026-02-09	33.80	33.80	32.15	32.55	32.22	qfq	3,724,376	121,430,241	-2.11%
2026-02-06	32.64	34.86	32.00	33.25	32.92	qfq	7,891,263	264,921,952	1.03%
2026-02-05	31.83	33.03	31.00	32.91	32.58	qfq	5,470,278	174,939,224	2.49%
2026-02-04	29.17	32.80	29.10	32.11	31.79	qfq	6,361,841	197,308,131	10.15%
2026-02-03	28.80	29.20	28.57	29.15	28.86	qfq	1,097,831	31,714,368	2.35%
2026-02-02	29.12	29.36	28.39	28.48	28.19	qfq	1,395,205	40,287,993	-1.93%
2026-01-30	28.95	29.41	28.56	29.04	28.75	qfq	1,130,915	32,768,962	-0.24%
2026-01-29	29.02	29.89	28.57	29.11	28.82	qfq	2,040,483	59,943,298	-0.31%
2026-01-28	29.43	30.27	28.99	29.20	28.91	qfq	2,278,228	67,086,684	-1.32%
2026-01-27	29.70	29.70	28.50	29.59	29.29	qfq	2,358,636	68,793,644	-0.37%
2026-01-26	29.00	30.10	28.67	29.70	29.40	qfq	2,496,285	73,595,638	2.45%
2026-01-23	29.07	29.20	28.80	28.99	28.70	qfq	1,169,615	33,850,040	-0.14%
2026-01-22	28.77	29.27	28.71	29.03	28.74	qfq	1,561,734	45,236,735	0.55%
2026-01-21	28.23	29.48	28.11	28.87	28.58	qfq	2,648,351	76,430,797	2.27%
2026-01-20	28.10	28.76	28.10	28.23	27.95	qfq	1,443,967	41,008,858	-0.25%
2026-01-19	27.50	28.50	27.50	28.30	28.02	qfq	1,468,537	41,190,740	1.98%
2026-01-16	27.80	27.98	27.60	27.75	27.47	qfq	1,229,862	34,179,252	0.29%
2026-01-15	27.80	27.95	27.52	27.67	27.39	qfq	1,027,552	28,475,212	-0.82%
2026-01-14	27.74	28.59	27.50	27.90	27.62	qfq	2,862,179	80,356,888	0.58%
2026-01-13	27.46	27.97	27.23	27.74	27.46	qfq	2,020,513	56,072,171	1.02%
2026-01-12	27.10	27.76	27.03	27.46	27.19	qfq	1,817,981	49,910,189	1.22%
2026-01-09	27.00	27.14	26.80	27.13	26.86	qfq	726,207	19,599,975	0.52%
2026-01-08	26.42	27.05	26.42	26.99	26.72	qfq	784,145	21,057,059	1.66%
2026-01-07	26.59	26.70	26.41	26.55	26.28	qfq	555,915	14,773,180	0.11%
2026-01-06	26.68	26.91	26.48	26.52	26.25	qfq	744,654	19,841,170	-0.34%
2026-01-05	25.90	26.64	25.89	26.61	26.34	qfq	1,056,462	27,870,989	2.82%
2025-12-31	26.02	26.07	25.75	25.88	25.62	qfq	406,165	10,493,554	-0.38%
2025-12-30	26.05	26.09	25.79	25.98	25.72	qfq	402,877	10,445,366	-0.19%
2025-12-29	26.19	26.21	25.95	26.03	25.77	qfq	422,821	11,008,795	-0.57%
2025-12-26	26.33	26.57	26.09	26.18	25.92	qfq	377,584	9,909,057	-0.57%
2025-12-25	26.03	26.39	25.99	26.33	26.07	qfq	366,436	9,604,070	1.15%
2025-12-24	25.94	26.13	25.72	26.03	25.77	qfq	342,178	8,884,195	0.89%
2025-12-23	25.83	26.02	25.75	25.80	25.54	qfq	319,376	8,255,887	-0.35%
2025-12-22	26.15	26.39	25.84	25.89	25.63	qfq	486,511	12,689,639	-1.03%
2025-12-19	25.99	26.26	25.81	26.16	25.90	qfq	488,520	12,753,019	0.62%
2025-12-18	25.48	26.07	25.45	26.00	25.74	qfq	736,169	19,035,452	1.92%
2025-12-17	25.33	25.60	25.04	25.51	25.25	qfq	616,774	15,593,295	0.71%
2025-12-16	25.58	25.69	25.27	25.33	25.08	qfq	445,011	11,303,199	-0.98%
2025-12-15	25.50	25.73	25.31	25.58	25.32	qfq	375,313	9,584,975	0.04%
2025-12-12	25.78	25.95	25.50	25.57	25.31	qfq	521,116	13,373,809	-1.01%
2025-12-11	26.20	26.26	25.76	25.83	25.57	qfq	423,868	10,987,905	-1.45%
2025-12-10	26.18	26.30	25.93	26.21	25.95	qfq	434,554	11,356,243	0.11%
2025-12-09	26.58	26.58	26.18	26.18	25.92	qfq	453,500	11,967,809	-0.83%
2025-12-08	26.17	26.58	26.17	26.40	26.14	qfq	558,176	14,751,271	0.92%
2025-12-05	25.90	26.16	25.70	26.16	25.90	qfq	488,301	12,663,417	0.62%
2025-12-04	26.15	26.24	25.80	26.00	25.74	qfq	638,548	16,612,916	-0.95%
2025-12-03	26.52	26.52	26.10	26.25	25.99	qfq	524,369	13,751,568	-0.38%
2025-12-02	26.80	26.80	26.32	26.35	26.09	qfq	421,413	11,151,285	-1.38%
2025-12-01	26.94	26.94	26.61	26.72	26.45	qfq	540,991	14,489,381	-0.04%
2025-11-28	26.17	26.78	26.17	26.73	26.46	qfq	483,066	12,787,764	1.87%
2025-11-27	26.31	26.46	26.11	26.24	25.98	qfq	529,923	13,943,053	-0.34%
2025-11-26	26.30	26.89	26.26	26.33	26.07	qfq	812,261	21,616,533	-0.27%
2025-11-25	26.33	26.57	26.08	26.40	26.14	qfq	560,142	14,791,654	1.27%
2025-11-24	25.88	26.18	25.61	26.07	25.81	qfq	698,556	18,127,383	1.64%
2025-11-21	26.70	26.78	25.60	25.65	25.39	qfq	1,180,267	30,639,382	-4.08%
2025-11-20	26.97	27.06	26.57	26.74	26.47	qfq	647,513	17,334,111	-0.74%
2025-11-19	27.26	27.45	26.85	26.94	26.67	qfq	1,024,735	27,745,420	-1.32%
2025-11-18	27.49	27.49	27.19	27.30	27.03	qfq	856,756	23,376,660	-0.51%
2025-11-17	27.79	27.85	27.17	27.44	27.17	qfq	976,799	26,763,492	-1.29%
2025-11-14	27.47	27.98	27.47	27.80	27.52	qfq	1,251,716	34,848,965	0.36%
2025-11-13	27.60	27.77	27.44	27.70	27.42	qfq	720,983	19,924,263	0.40%
2025-11-12	27.69	27.79	27.53	27.59	27.31	qfq	634,289	17,531,408	-0.29%
2025-11-11	27.42	27.72	27.32	27.67	27.39	qfq	743,823	20,500,756	0.73%
2025-11-10	27.24	27.56	27.24	27.47	27.19	qfq	865,941	23,714,722	0.70%
2025-11-07	27.33	27.33	27.00	27.28	27.01	qfq	635,231	17,258,240	0.11%
2025-11-06	27.30	27.30	26.98	27.25	26.98	qfq	545,744	14,818,301	0.22%
2025-11-05	27.00	27.25	26.85	27.19	26.92	qfq	741,764	20,093,973	0.70%
2025-11-04	27.23	27.29	26.68	27.00	26.73	qfq	720,428	19,394,848	-0.81%
2025-11-03	27.20	27.28	26.91	27.22	26.95	qfq	633,964	17,216,194	0.78%
2025-10-31	26.63	27.09	26.61	27.01	26.74	qfq	940,597	25,330,830	1.43%
2025-10-30	26.98	26.98	26.54	26.63	26.36	qfq	873,491	23,333,675	-1.55%
2025-10-29	27.50	27.50	26.84	27.05	26.78	qfq	965,434	26,121,314	-1.06%
2025-10-28	27.35	27.56	27.20	27.34	27.07	qfq	1,022,533	28,006,414	0.33%
2025-10-27	27.18	27.37	26.90	27.25	26.98	qfq	1,149,353	31,217,180	0.74%
2025-10-24	26.93	27.05	26.65	27.05	26.78	qfq	972,540	26,172,128	0.52%
2025-10-23	26.69	26.95	26.31	26.91	26.64	qfq	1,031,600	27,432,298	1.13%
2025-10-22	26.71	26.87	26.55	26.61	26.34	qfq	669,129	17,840,604	-0.49%
2025-10-21	26.30	26.80	26.30	26.74	26.47	qfq	953,041	25,314,804	1.67%
2025-10-20	25.99	26.53	25.89	26.30	26.04	qfq	1,163,898	30,550,139	1.98%
2025-10-17	26.26	26.39	25.70	25.79	25.53	qfq	858,194	22,345,083	-1.79%
2025-10-16	26.30	26.59	26.04	26.26	26.00	qfq	894,533	23,481,407	-0.15%
2025-10-15	26.02	26.48	25.90	26.30	26.04	qfq	1,107,774	29,106,369	0.46%
2025-10-14	26.27	26.65	26.12	26.18	25.92	qfq	992,422	26,197,487	-0.34%
2025-10-13	25.89	26.39	25.52	26.27	26.01	qfq	1,013,893	26,451,587	-0.68%
2025-10-10	26.48	26.69	26.32	26.45	26.19	qfq	1,113,234	29,471,626	-0.26%
2025-10-09	26.52	26.64	26.14	26.52	26.25	qfq	971,308	25,665,006	0.00%
2025-09-30	26.46	26.69	26.30	26.52	26.25	qfq	730,442	19,377,766	0.23%
2025-09-29	26.20	26.65	25.88	26.46	26.20	qfq	1,040,851	27,340,954	0.99%
2025-09-26	26.00	26.41	25.87	26.20	25.94	qfq	646,611	16,906,274	0.15%
2025-09-25	26.44	26.49	26.00	26.16	25.90	qfq	783,855	20,562,259	-1.10%
2025-09-24	25.70	26.57	25.59	26.45	26.19	qfq	1,033,019	27,032,367	2.08%
2025-09-23	26.20	26.20	25.10	25.91	25.65	qfq	1,248,465	31,745,058	-0.92%
2025-09-22	26.50	26.54	25.95	26.15	25.89	qfq	838,013	21,916,452	-0.61%
2025-09-19	26.80	27.00	26.20	26.31	26.05	qfq	1,071,509	28,417,905	-1.90%
2025-09-18	27.43	27.57	26.61	26.82	26.55	qfq	1,493,207	40,524,809	-2.30%
2025-09-17	27.30	27.58	27.18	27.45	27.18	qfq	765,367	20,948,490	0.48%
2025-09-16	27.24	27.41	26.80	27.32	27.05	qfq	1,108,306	30,136,484	0.26%
2025-09-15	26.96	27.34	26.95	27.25	26.98	qfq	712,604	19,368,983	0.66%
2025-09-12	27.06	27.37	26.75	27.07	26.80	qfq	1,260,170	34,097,797	0.30%
2025-09-11	26.80	27.07	26.29	26.99	26.72	qfq	1,056,394	28,198,011	0.63%
2025-09-10	26.83	27.17	26.68	26.82	26.55	qfq	759,986	20,429,585	-0.04%
2025-09-09	27.28	27.48	26.75	26.83	26.56	qfq	1,065,600	28,817,563	-1.65%
2025-09-08	26.50	27.68	26.48	27.28	27.01	qfq	1,505,473	40,805,748	3.02%
2025-09-05	26.08	26.48	25.88	26.48	26.21	qfq	898,853	23,621,674	2.00%
2025-09-04	26.04	26.38	25.67	25.96	25.70	qfq	1,002,791	26,127,129	-0.15%
2025-09-03	26.38	26.70	26.00	26.00	25.74	qfq	1,064,225	27,985,110	-1.44%
2025-09-02	27.15	27.15	26.15	26.38	26.12	qfq	1,471,180	38,915,875	-2.40%
2025-09-01	27.01	27.36	26.91	27.03	26.76	qfq	1,214,438	32,952,168	0.15%
2025-08-29	26.90	27.19	26.32	26.99	26.72	qfq	1,121,204	30,186,443	-0.04%
2025-08-28	27.39	27.89	26.06	27.00	26.73	qfq	2,496,196	67,220,716	-1.42%
2025-08-27	28.70	28.71	27.39	27.39	27.12	qfq	2,709,356	76,398,258	-4.16%
2025-08-26	27.92	28.95	27.92	28.58	28.29	qfq	2,319,288	66,131,415	1.85%
2025-08-25	28.12	28.38	27.78	28.06	27.78	qfq	1,853,498	52,031,548	0.47%
2025-08-22	27.85	27.98	27.50	27.93	27.65	qfq	1,353,033	37,613,550	0.65%
2025-08-21	28.00	28.10	27.66	27.75	27.47	qfq	1,121,579	31,275,955	-0.75%
2025-08-20	28.13	28.13	27.66	27.96	27.68	qfq	1,140,819	31,812,718	-0.82%
2025-08-19	28.09	28.45	27.81	28.19	27.91	qfq	1,414,319	39,713,847	0.64%
2025-08-18	28.00	28.18	27.85	28.01	27.73	qfq	1,500,466	42,045,103	0.76%
2025-08-15	27.06	28.06	27.06	27.80	27.52	qfq	1,956,926	54,176,558	2.39%
2025-08-14	28.15	28.36	27.10	27.15	26.88	qfq	2,081,876	57,265,615	-3.66%
2025-08-13	28.58	28.58	27.82	28.18	27.90	qfq	1,365,853	38,332,374	-0.70%
2025-08-12	28.39	28.70	28.10	28.38	28.10	qfq	2,054,043	58,284,930	0.28%
2025-08-11	27.89	28.34	27.57	28.30	28.02	qfq	1,845,001	51,755,917	2.06%
2025-08-08	27.40	27.98	27.11	27.73	27.45	qfq	1,982,554	54,708,664	1.06%
2025-08-07	27.25	27.87	27.22	27.44	27.17	qfq	2,111,994	58,111,291	0.48%
2025-08-06	27.42	27.80	27.12	27.31	27.04	qfq	1,710,670	46,780,941	-0.44%
2025-08-05	27.48	27.80	27.14	27.43	27.16	qfq	1,353,987	37,120,609	-0.18%
2025-08-04	26.90	27.59	26.66	27.48	27.20	qfq	1,490,934	40,531,702	1.74%
2025-08-01	26.78	27.31	26.66	27.01	26.74	qfq	1,434,357	38,850,030	1.35%
2025-07-31	27.00	27.44	26.54	26.65	26.38	qfq	1,776,817	48,003,465	-0.89%
2025-07-30	27.38	27.38	26.65	26.89	26.62	qfq	1,597,595	43,162,407	-1.50%
2025-07-29	27.20	27.60	26.91	27.30	27.03	qfq	1,413,485	38,364,919	-0.04%
2025-07-28	27.88	27.88	27.26	27.31	27.04	qfq	1,259,329	34,501,314	-0.94%
2025-07-25	27.08	27.75	26.90	27.57	27.29	qfq	1,855,003	50,826,544	2.22%
2025-07-24	26.51	27.23	26.51	26.97	26.70	qfq	1,492,582	40,065,513	1.54%
2025-07-23	26.49	26.75	26.49	26.56	26.29	qfq	956,793	25,468,198	0.11%
2025-07-22	26.66	26.92	26.41	26.53	26.26	qfq	1,554,403	41,364,669	-0.49%
2025-07-21	26.57	26.82	26.46	26.66	26.39	qfq	969,927	25,855,240	0.23%
2025-07-18	26.87	26.93	26.34	26.60	26.33	qfq	1,345,666	35,656,372	-0.37%
2025-07-17	26.80	26.83	26.54	26.70	26.43	qfq	1,273,510	33,976,851	-0.34%
2025-07-16	26.22	26.82	25.93	26.79	26.52	qfq	2,328,716	61,537,825	2.13%
2025-07-15	25.70	26.46	25.49	26.23	25.97	qfq	2,203,768	57,303,206	1.47%
2025-07-14	25.45	25.87	25.37	25.85	25.59	qfq	1,213,447	31,083,928	1.37%
2025-07-11	25.50	25.57	25.23	25.50	25.24	qfq	1,219,034	30,969,359	-0.20%
2025-07-10	25.49	25.81	25.22	25.55	25.29	qfq	2,091,949	53,540,801	0.79%
2025-07-09	25.43	25.48	25.20	25.35	25.10	qfq	909,205	23,011,757	0.16%
2025-07-08	25.07	25.44	24.98	25.31	25.06	qfq	1,058,064	26,766,036	1.12%
2025-07-07	25.15	25.43	24.92	25.03	24.78	qfq	1,177,460	29,600,177	0.00%
2025-07-04	25.00	25.20	24.86	25.03	24.78	qfq	847,812	21,225,657	0.28%
2025-07-03	25.11	25.15	24.86	24.96	24.71	qfq	1,043,613	26,079,812	-0.16%
2025-07-02	25.30	25.33	24.91	25.00	24.75	qfq	813,514	20,424,924	-1.11%
2025-07-01	25.26	25.35	25.04	25.28	25.03	qfq	891,624	22,456,512	0.40%
2025-06-30	24.90	25.23	24.74	25.18	24.93	qfq	864,597	21,671,334	1.21%
2025-06-27	24.88	25.13	24.76	24.88	24.63	qfq	861,104	21,420,871	-0.40%
2025-06-26	24.76	24.99	24.58	24.98	24.73	qfq	1,057,276	26,296,258	0.85%
2025-06-25	24.63	24.85	24.35	24.77	24.52	qfq	948,235	23,354,849	0.28%
2025-06-24	24.39	24.75	24.06	24.70	24.45	qfq	865,045	21,146,066	2.87%
2025-06-23	23.60	24.07	23.40	24.01	23.77	qfq	534,751	12,735,334	1.82%
2025-06-20	23.97	24.03	23.58	23.58	23.34	qfq	651,494	15,525,877	-1.30%
2025-06-19	24.21	24.33	23.82	23.89	23.65	qfq	705,000	16,967,583	-1.53%
2025-06-18	24.68	24.68	24.13	24.26	24.02	qfq	803,657	19,526,034	-1.42%
2025-06-17	24.89	25.17	24.46	24.61	24.36	qfq	1,284,693	31,831,425	-0.69%
2025-06-16	24.20	25.21	24.04	24.78	24.53	qfq	1,731,907	42,920,311	3.16%
2025-06-13	24.26	24.44	23.98	24.02	23.78	qfq	711,297	17,168,810	-1.27%
2025-06-12	24.24	24.40	24.13	24.33	24.09	qfq	692,982	16,829,660	-1.10%
2025-06-11	24.68	24.70	24.52	24.60	24.03	qfq	575,037	14,142,715	0.41%
2025-06-10	24.70	24.85	24.28	24.50	23.94	qfq	950,740	23,378,227	-0.81%
2025-06-09	24.48	24.78	24.48	24.70	24.13	qfq	950,784	23,472,031	0.78%
2025-06-06	24.60	24.72	24.30	24.51	23.95	qfq	822,225	20,158,316	-0.57%
2025-06-05	24.64	24.78	24.48	24.65	24.08	qfq	839,399	20,665,444	0.24%
2025-06-04	24.46	24.64	24.37	24.59	24.02	qfq	794,274	19,438,331	0.61%
2025-06-03	24.18	24.46	24.01	24.44	23.88	qfq	824,891	20,073,415	1.33%
2025-05-30	24.05	24.45	24.05	24.12	23.56	qfq	620,611	15,030,995	-0.45%
2025-05-29	23.69	24.24	23.62	24.23	23.67	qfq	904,524	21,774,813	2.50%
2025-05-28	23.80	23.99	23.53	23.64	23.10	qfq	610,998	14,522,022	-0.55%
2025-05-27	23.80	23.94	23.66	23.77	23.22	qfq	590,099	14,037,493	-0.08%
2025-05-26	23.80	23.87	23.46	23.79	23.24	qfq	724,174	17,167,427	-0.42%
2025-05-23	23.92	24.44	23.82	23.89	23.34	qfq	908,083	21,949,167	-0.08%
2025-05-22	24.30	24.45	23.90	23.91	23.36	qfq	669,942	16,175,284	-1.65%
2025-05-21	24.45	24.55	24.30	24.31	23.75	qfq	559,755	13,666,137	-0.57%
2025-05-20	24.17	24.45	24.02	24.45	23.89	qfq	770,934	18,766,521	1.12%
2025-05-19	24.17	24.20	23.93	24.18	23.62	qfq	520,073	12,530,650	0.29%
2025-05-16	23.96	24.17	23.76	24.11	23.56	qfq	628,931	15,133,832	1.01%
2025-05-15	24.00	24.02	23.65	23.87	23.32	qfq	479,335	11,433,227	-0.54%
2025-05-14	24.20	24.30	23.92	24.00	23.45	qfq	493,193	11,862,996	-0.83%
2025-05-13	24.31	24.44	24.16	24.20	23.64	qfq	692,535	16,822,477	0.08%
2025-05-12	24.14	24.24	23.91	24.18	23.62	qfq	696,205	16,802,207	0.96%
2025-05-09	24.06	24.22	23.85	23.95	23.40	qfq	703,819	16,900,824	-0.95%
2025-05-08	23.90	24.43	23.82	24.18	23.62	qfq	789,851	19,138,187	0.88%
2025-05-07	24.00	24.28	23.82	23.97	23.42	qfq	829,323	19,982,457	0.21%
2025-05-06	23.73	24.07	23.62	23.92	23.37	qfq	673,205	16,095,754	1.31%
2025-04-30	23.48	23.72	23.36	23.61	23.07	qfq	465,840	10,990,163	0.85%
2025-04-29	23.06	23.48	23.04	23.41	22.87	qfq	545,372	12,709,340	1.17%
2025-04-28	23.11	23.28	23.05	23.14	22.61	qfq	558,106	12,918,879	-0.86%
2025-04-25	23.70	23.73	23.04	23.34	22.80	qfq	1,112,811	26,026,863	-3.47%
2025-04-24	24.15	24.38	23.82	24.18	23.62	qfq	616,084	14,874,545	0.08%
2025-04-23	24.08	24.19	23.91	24.16	23.60	qfq	658,275	15,836,898	0.88%
2025-04-22	23.71	24.03	23.66	23.95	23.40	qfq	578,974	13,836,040	0.38%
2025-04-21	23.33	23.88	23.29	23.86	23.31	qfq	664,029	15,770,035	1.62%
2025-04-18	23.39	23.70	23.30	23.48	22.94	qfq	579,166	13,607,414	0.21%
2025-04-17	23.00	23.67	23.00	23.43	22.89	qfq	574,778	13,499,654	0.69%
2025-04-16	23.69	23.69	22.89	23.27	22.73	qfq	693,384	16,145,155	-1.77%
2025-04-15	23.69	23.82	23.46	23.69	23.14	qfq	480,554	11,354,114	0.04%
2025-04-14	23.78	23.88	23.59	23.68	23.13	qfq	661,300	15,700,025	0.51%
2025-04-11	23.36	23.68	23.07	23.56	23.02	qfq	717,879	16,862,898	1.16%
2025-04-10	23.15	23.78	23.15	23.29	22.75	qfq	1,060,965	24,912,107	1.84%
2025-04-09	22.31	23.01	21.28	22.87	22.34	qfq	1,352,449	30,030,172	0.93%
2025-04-08	22.30	23.07	22.18	22.66	22.14	qfq	1,171,876	26,423,234	2.49%
2025-04-07	25.08	25.08	21.78	22.11	21.60	qfq	2,058,684	47,922,233	-14.14%
2025-04-03	25.60	26.09	25.51	25.75	25.16	qfq	1,055,860	27,255,743	-0.16%
2025-04-02	25.51	25.97	25.49	25.79	25.20	qfq	1,040,061	26,801,999	0.47%
2025-04-01	24.90	26.05	24.85	25.67	25.08	qfq	1,879,385	48,332,589	2.97%
2025-03-31	24.92	25.06	24.62	24.93	24.36	qfq	767,407	19,050,545	-1.03%
2025-03-28	24.96	25.60	24.95	25.19	24.61	qfq	1,105,115	28,011,456	0.20%
2025-03-27	25.07	25.37	24.61	25.14	24.56	qfq	735,052	18,399,220	0.20%
2025-03-26	24.87	25.25	24.70	25.09	24.51	qfq	779,318	19,482,173	1.05%
2025-03-25	24.88	24.88	24.52	24.83	24.26	qfq	505,183	12,497,144	0.36%
2025-03-24	24.90	25.20	24.41	24.74	24.17	qfq	769,301	19,064,601	-0.92%
2025-03-21	25.40	25.46	24.88	24.97	24.40	qfq	881,732	22,189,365	-1.69%
2025-03-20	25.75	25.88	25.33	25.40	24.82	qfq	1,220,052	31,075,840	-1.40%
2025-03-19	25.73	26.00	25.63	25.76	25.17	qfq	732,143	18,905,410	-0.62%
2025-03-18	25.78	26.05	25.65	25.92	25.32	qfq	679,712	17,596,227	0.70%
2025-03-17	25.76	25.76	25.56	25.74	25.15	qfq	541,311	13,900,734	0.19%
2025-03-14	24.93	25.69	24.81	25.69	25.10	qfq	1,201,727	30,521,582	3.01%
2025-03-13	25.28	25.28	24.62	24.94	24.37	qfq	727,714	18,108,538	-1.11%
2025-03-12	25.35	25.40	25.14	25.22	24.64	qfq	625,059	15,805,741	-0.24%
2025-03-11	25.35	25.35	24.90	25.28	24.70	qfq	876,030	21,987,020	-0.55%
2025-03-10	25.73	25.99	25.30	25.42	24.83	qfq	1,232,124	31,473,923	-0.70%
2025-03-07	25.80	25.99	25.45	25.60	25.01	qfq	789,764	20,296,712	-1.16%
2025-03-06	25.44	26.19	25.25	25.90	25.30	qfq	1,282,343	32,968,639	2.74%
2025-03-05	25.68	25.73	25.07	25.21	24.63	qfq	904,230	22,816,381	-1.48%
2025-03-04	25.21	25.63	25.19	25.59	25.00	qfq	800,966	20,414,438	1.43%
2025-03-03	24.94	25.52	24.94	25.23	24.65	qfq	772,253	19,525,109	1.49%
2025-02-28	25.59	25.68	24.85	24.86	24.29	qfq	899,131	22,667,395	-2.78%
2025-02-27	25.49	25.70	25.18	25.57	24.98	qfq	881,968	22,430,883	0.39%
2025-02-26	25.18	25.54	25.07	25.47	24.88	qfq	882,479	22,341,511	1.35%
2025-02-25	25.27	25.43	25.06	25.13	24.55	qfq	1,118,375	28,238,555	-1.61%
2025-02-24	25.69	25.83	25.22	25.54	24.95	qfq	1,109,635	28,182,849	-0.78%
2025-02-21	25.07	26.04	24.70	25.74	25.15	qfq	1,597,700	40,705,535	2.63%
2025-02-20	24.38	25.39	24.38	25.08	24.50	qfq	1,562,641	39,141,686	3.00%
2025-02-19	24.22	24.45	24.13	24.35	23.79	qfq	1,299,948	31,585,897	0.25%
2025-02-18	25.18	25.37	24.16	24.29	23.73	qfq	945,475	23,289,701	-3.53%
2025-02-17	24.83	25.60	24.80	25.18	24.60	qfq	1,372,318	34,613,765	1.37%
2025-02-14	24.05	25.15	24.05	24.84	24.27	qfq	1,263,817	31,380,849	3.03%
2025-02-13	24.20	24.40	24.06	24.11	23.56	qfq	571,618	13,836,025	-1.11%
2025-02-12	24.55	24.59	24.00	24.38	23.82	qfq	823,082	19,992,721	-1.10%
2025-02-11	24.66	24.78	24.13	24.65	24.08	qfq	891,169	21,814,979	-0.04%
2025-02-10	24.29	24.74	24.18	24.66	24.09	qfq	701,565	17,229,344	1.36%
2025-02-07	24.20	24.51	23.95	24.33	23.77	qfq	760,448	18,464,483	1.00%
2025-02-06	23.33	24.15	23.19	24.09	23.54	qfq	829,040	19,726,721	3.26%
2025-02-05	23.11	23.50	23.01	23.33	22.79	qfq	572,880	13,336,546	1.52%
2025-01-27	23.10	23.29	22.83	22.98	22.45	qfq	439,727	10,163,686	-0.13%
2025-01-24	23.09	23.17	22.84	23.01	22.48	qfq	656,320	15,062,295	-0.35%
2025-01-23	22.99	23.45	22.99	23.09	22.56	qfq	523,081	12,170,638	0.87%
2025-01-22	23.14	23.14	22.80	22.89	22.36	qfq	457,941	10,483,070	-0.82%
2025-01-21	23.70	23.70	22.90	23.08	22.55	qfq	899,552	20,831,297	-2.04%
2025-01-20	23.46	23.77	23.35	23.56	23.02	qfq	517,413	12,198,968	0.90%
2025-01-17	23.48	23.57	23.23	23.35	22.81	qfq	489,940	11,459,428	-0.17%
2025-01-16	23.71	23.97	23.29	23.39	22.85	qfq	571,363	13,457,480	-0.89%
2025-01-15	23.81	23.93	23.57	23.60	23.06	qfq	417,385	9,884,911	-1.46%
2025-01-14	23.28	24.12	23.23	23.95	23.40	qfq	625,796	14,900,050	2.18%
2025-01-13	22.68	23.80	22.35	23.44	22.90	qfq	826,345	19,121,250	3.03%
2025-01-10	23.23	23.40	22.68	22.75	22.23	qfq	425,470	9,782,008	-1.98%
2025-01-09	23.01	23.56	22.90	23.21	22.68	qfq	389,051	9,028,817	0.35%
2025-01-08	23.29	23.45	22.72	23.13	22.60	qfq	332,849	7,684,872	-0.69%
2025-01-07	23.07	23.36	23.00	23.29	22.75	qfq	451,950	10,482,805	0.56%
2025-01-06	23.50	23.50	22.89	23.16	22.63	qfq	444,018	10,317,917	0.52%
2025-01-03	23.36	24.29	22.92	23.04	22.51	qfq	1,091,667	25,829,750	-1.87%
2025-01-02	24.36	24.44	23.28	23.48	22.94	qfq	847,952	20,292,763	-2.94%
2024-12-31	24.84	24.88	24.17	24.19	23.63	qfq	449,627	11,012,912	-2.42%
2024-12-30	25.30	25.30	24.73	24.79	24.22	qfq	379,945	9,459,344	-1.24%
2024-12-27	25.23	25.39	25.06	25.10	24.52	qfq	500,847	12,630,488	-0.48%
2024-12-26	25.05	25.33	24.89	25.22	24.64	qfq	267,313	6,721,769	1.16%
2024-12-25	25.41	25.54	24.80	24.93	24.36	qfq	462,109	11,586,487	-1.07%
2024-12-24	25.19	25.38	25.02	25.20	24.62	qfq	456,041	11,479,063	0.76%
2024-12-23	25.88	25.88	24.94	25.01	24.43	qfq	475,761	12,010,983	-2.87%
2024-12-20	25.31	25.89	25.28	25.75	25.16	qfq	484,062	12,425,901	2.02%
2024-12-19	25.26	25.44	24.84	25.24	24.66	qfq	885,446	22,233,223	-0.75%
2024-12-18	25.82	25.82	25.25	25.43	24.84	qfq	725,553	18,470,088	-0.66%
2024-12-17	26.75	26.75	25.55	25.60	25.01	qfq	1,001,095	26,013,805	-4.58%
2024-12-16	26.20	27.38	26.19	26.83	26.21	qfq	992,167	26,540,385	1.90%
2024-12-13	27.07	27.07	26.11	26.33	25.72	qfq	1,016,101	26,942,684	-2.70%
2024-12-12	26.93	27.16	26.77	27.06	26.44	qfq	621,171	16,770,270	0.45%
2024-12-11	26.67	26.95	26.61	26.94	26.32	qfq	801,526	21,451,067	0.97%
2024-12-10	27.85	28.28	26.48	26.68	26.07	qfq	2,112,224	57,675,300	-2.16%
2024-12-09	27.56	27.82	27.13	27.27	26.64	qfq	613,829	16,875,328	-1.05%
2024-12-06	27.63	27.78	27.03	27.56	26.93	qfq	945,206	25,851,760	-0.11%
2024-12-05	27.51	27.85	26.99	27.59	26.95	qfq	596,681	16,445,876	0.29%
2024-12-04	27.96	28.03	27.48	27.51	26.88	qfq	434,564	12,061,585	-1.68%
2024-12-03	28.19	28.20	27.50	27.98	27.34	qfq	886,200	24,597,888	0.11%
2024-12-02	27.60	28.12	27.52	27.95	27.31	qfq	1,104,025	30,756,992	0.40%
2024-11-29	27.23	28.00	27.03	27.84	27.20	qfq	765,120	21,115,567	1.72%
2024-11-28	27.32	27.77	27.11	27.37	26.74	qfq	709,020	19,420,783	0.81%
2024-11-27	27.22	27.89	26.78	27.15	26.53	qfq	865,663	23,450,463	-0.80%
2024-11-26	28.29	28.81	27.30	27.37	26.74	qfq	809,098	22,637,684	-4.13%
2024-11-25	27.50	28.59	27.50	28.55	27.89	qfq	708,921	19,819,841	3.25%
2024-11-22	28.85	28.85	27.61	27.65	27.01	qfq	653,995	18,467,111	-4.52%
2024-11-21	28.56	29.17	28.56	28.96	28.29	qfq	748,284	21,586,016	0.56%
2024-11-20	28.03	28.82	27.60	28.80	28.14	qfq	1,202,864	34,056,721	2.75%
2024-11-19	27.29	28.11	27.29	28.03	27.38	qfq	676,936	18,839,601	2.67%
2024-11-18	27.70	28.32	27.11	27.30	26.67	qfq	848,375	23,429,386	-1.30%
2024-11-15	28.44	28.66	27.40	27.66	27.02	qfq	1,141,864	32,046,053	-3.15%
2024-11-14	30.62	30.80	28.46	28.56	27.90	qfq	1,663,428	48,996,165	-7.18%
2024-11-13	30.32	31.20	29.51	30.77	30.06	qfq	1,564,337	47,620,963	1.05%
2024-11-12	30.02	30.49	29.38	30.45	29.75	qfq	2,625,834	78,691,582	0.20%
2024-11-11	28.99	30.40	28.51	30.39	29.69	qfq	2,844,719	84,045,657	5.01%
2024-11-08	27.77	29.63	27.40	28.94	28.27	qfq	3,055,614	87,893,549	5.05%
2024-11-07	27.05	27.82	26.90	27.55	26.92	qfq	1,023,090	28,081,310	1.62%
2024-11-06	27.12	27.67	26.60	27.11	26.49	qfq	1,431,348	38,913,981	0.41%
2024-11-05	26.56	27.00	26.10	27.00	26.38	qfq	1,538,989	40,915,811	2.82%
2024-11-04	25.06	26.33	24.99	26.26	25.66	qfq	1,894,684	49,302,000	5.04%
2024-11-01	25.25	25.60	24.92	25.00	24.42	qfq	1,159,131	29,253,803	-1.03%
2024-10-31	24.70	25.39	24.50	25.26	24.68	qfq	828,944	20,807,346	2.06%
2024-10-30	24.97	25.14	24.40	24.75	24.18	qfq	1,344,048	33,369,851	-2.90%
2024-10-29	25.84	25.99	25.25	25.49	24.90	qfq	973,926	24,967,858	-1.35%
2024-10-28	25.46	25.88	25.03	25.84	25.25	qfq	1,233,388	31,506,334	2.42%
2024-10-25	24.90	25.39	24.79	25.23	24.65	qfq	802,436	20,188,112	1.37%
2024-10-24	24.95	25.02	24.55	24.89	24.32	qfq	629,870	15,672,259	-0.12%
2024-10-23	25.18	25.50	24.88	24.92	24.35	qfq	968,155	24,318,564	-0.91%
2024-10-22	24.86	25.36	24.62	25.15	24.57	qfq	866,624	21,666,773	1.62%
2024-10-21	24.97	25.25	24.41	24.75	24.18	qfq	1,540,814	38,224,559	0.28%
2024-10-18	23.77	24.99	23.77	24.68	24.11	qfq	997,157	24,421,022	3.05%
2024-10-17	24.17	24.48	23.93	23.95	23.40	qfq	621,859	15,049,624	0.04%
2024-10-16	23.98	24.38	23.85	23.94	23.39	qfq	440,346	10,600,185	-0.79%
2024-10-15	24.59	24.80	24.11	24.13	23.57	qfq	453,163	11,125,083	-1.87%
2024-10-14	24.02	24.68	23.70	24.59	24.02	qfq	774,656	18,787,580	2.37%
2024-10-11	25.73	25.73	23.78	24.02	23.47	qfq	1,149,876	28,329,870	-6.28%
2024-10-10	26.21	26.69	25.37	25.63	25.04	qfq	1,370,922	35,617,231	-1.61%
2024-10-09	27.02	27.98	25.84	26.05	25.45	qfq	1,951,852	52,406,232	-7.62%
2024-10-08	30.10	30.10	26.88	28.20	27.55	qfq	3,433,208	97,187,243	10.72%
2024-09-30	23.30	25.94	23.15	25.47	24.88	qfq	2,941,761	71,859,616	13.60%
2024-09-27	22.00	22.48	21.73	22.42	21.90	qfq	527,424	11,631,242	4.72%
2024-09-26	20.74	21.41	20.62	21.41	20.92	qfq	922,086	19,361,920	3.18%
2024-09-25	20.70	21.10	20.70	20.75	20.27	qfq	937,633	19,587,518	0.63%
2024-09-24	20.01	20.65	20.01	20.62	20.15	qfq	673,946	13,804,666	3.05%
2024-09-23	20.01	20.21	19.94	20.01	19.55	qfq	357,571	7,168,104	-0.35%
2024-09-20	20.35	20.35	19.99	20.08	19.62	qfq	296,004	5,952,573	-1.28%
2024-09-19	20.26	20.55	20.20	20.34	19.87	qfq	558,161	11,376,772	1.09%
2024-09-18	20.23	20.33	19.91	20.12	19.66	qfq	354,735	7,125,335	0.05%
2024-09-13	20.61	20.68	20.10	20.11	19.65	qfq	366,000	7,445,706	-2.66%
2024-09-12	20.85	21.25	20.65	20.66	20.18	qfq	396,663	8,295,638	-1.57%
2024-09-11	20.96	21.16	20.82	20.99	20.51	qfq	223,716	4,690,813	0.10%
2024-09-10	20.76	21.10	20.47	20.97	20.49	qfq	523,431	10,865,496	1.06%
2024-09-09	20.78	21.18	20.60	20.75	20.27	qfq	429,147	8,950,975	-0.14%
2024-09-06	21.39	21.53	20.75	20.78	20.30	qfq	578,107	12,160,095	-3.35%
2024-09-05	21.77	21.91	21.28	21.50	21.01	qfq	623,566	13,409,511	-0.83%
2024-09-04	21.96	22.18	21.66	21.68	21.18	qfq	351,774	7,692,401	-1.28%
2024-09-03	21.81	22.28	21.60	21.96	21.45	qfq	332,306	7,313,433	0.27%
2024-09-02	22.41	22.78	21.81	21.90	21.40	qfq	647,282	14,334,597	-3.18%
2024-08-30	22.29	22.76	22.18	22.62	22.10	qfq	397,674	8,997,238	1.48%
2024-08-29	22.33	22.44	22.01	22.29	21.78	qfq	347,834	7,739,095	0.86%
2024-08-28	21.89	22.31	21.77	22.10	21.59	qfq	287,362	6,334,341	0.27%
2024-08-27	22.22	22.46	21.90	22.04	21.53	qfq	414,513	9,195,070	-0.81%
2024-08-26	22.01	22.47	21.97	22.22	21.71	qfq	225,154	5,001,852	0.27%
2024-08-23	22.20	22.52	22.00	22.16	21.65	qfq	338,482	7,508,311	-1.07%
2024-08-22	22.85	22.85	22.09	22.40	21.88	qfq	640,068	14,334,292	-2.10%
2024-08-21	22.89	23.10	22.83	22.88	22.35	qfq	227,623	5,214,933	-0.65%
2024-08-20	23.30	23.30	22.77	23.03	22.50	qfq	362,394	8,330,340	-1.33%
2024-08-19	23.57	23.77	23.12	23.34	22.80	qfq	586,461	13,703,979	-0.98%
2024-08-16	22.99	23.85	22.77	23.57	23.03	qfq	765,518	17,900,178	3.15%
2024-08-15	22.55	22.95	22.50	22.85	22.32	qfq	345,155	7,878,171	0.88%
2024-08-14	22.84	22.84	22.56	22.65	22.13	qfq	205,768	4,666,764	-0.61%
2024-08-13	22.49	22.80	22.41	22.79	22.27	qfq	397,226	8,991,042	1.11%
2024-08-12	22.06	22.97	21.92	22.54	22.02	qfq	675,937	15,265,304	1.85%
2024-08-09	22.16	22.40	22.07	22.13	21.62	qfq	317,809	7,053,802	0.05%
2024-08-08	21.89	22.31	21.89	22.12	21.61	qfq	354,663	7,842,659	0.23%
2024-08-07	22.33	22.37	21.98	22.07	21.56	qfq	528,001	11,695,324	-0.27%
2024-08-06	21.87	22.16	21.69	22.13	21.62	qfq	304,635	6,685,185	2.55%
2024-08-05	22.10	22.36	21.51	21.58	21.08	qfq	596,415	13,074,780	-2.35%
2024-08-02	22.10	22.67	22.00	22.10	21.59	qfq	787,216	17,602,377	-0.36%
2024-08-01	22.19	22.48	22.07	22.18	21.67	qfq	623,872	13,905,103	-0.05%
2024-07-31	21.76	22.24	21.36	22.19	21.68	qfq	668,280	14,687,384	2.26%
2024-07-30	21.22	21.95	20.83	21.70	21.20	qfq	701,931	15,165,506	2.65%
2024-07-29	20.98	21.27	20.90	21.14	20.65	qfq	337,328	7,122,057	0.43%
2024-07-26	20.82	21.34	20.82	21.05	20.57	qfq	516,739	10,920,365	1.64%
2024-07-25	20.82	21.10	20.62	20.71	20.23	qfq	561,243	11,704,192	-1.00%
2024-07-24	20.90	21.48	20.90	20.92	20.44	qfq	443,914	9,345,362	-1.41%
2024-07-23	21.74	21.88	21.20	21.22	20.73	qfq	339,701	7,320,272	-2.26%
2024-07-22	21.96	21.96	21.50	21.71	21.21	qfq	334,129	7,253,198	-0.14%
2024-07-19	21.14	21.91	21.10	21.74	21.24	qfq	612,653	13,250,284	2.45%
2024-07-18	21.00	21.28	20.78	21.22	20.73	qfq	342,320	7,203,127	0.43%
2024-07-17	21.18	21.42	20.91	21.13	20.64	qfq	427,623	9,048,098	-0.05%
2024-07-16	21.02	21.40	21.02	21.14	20.65	qfq	378,440	8,013,240	-0.98%
2024-07-15	21.89	21.99	21.30	21.35	20.86	qfq	416,934	8,985,728	-2.95%
2024-07-12	22.03	22.45	21.88	22.00	21.49	qfq	423,443	9,354,417	-0.14%
2024-07-11	21.20	22.28	21.06	22.03	21.52	qfq	965,726	21,026,106	5.61%
2024-07-10	21.19	21.36	20.74	20.86	20.38	qfq	463,690	9,759,674	-1.60%
2024-07-09	21.07	21.40	20.72	21.20	20.71	qfq	562,316	11,859,034	0.62%
2024-07-08	21.63	21.73	21.03	21.07	20.59	qfq	329,637	7,009,300	-3.04%
2024-07-05	21.28	21.94	21.09	21.73	21.23	qfq	488,476	10,518,902	2.02%
2024-07-04	22.04	22.30	21.22	21.30	20.81	qfq	346,870	7,494,232	-3.05%
2024-07-03	22.56	22.56	21.90	21.97	21.46	qfq	362,852	8,003,469	-1.39%
2024-07-02	22.45	22.98	22.07	22.28	21.77	qfq	689,216	15,512,679	-0.49%
2024-07-01	21.62	22.49	21.11	22.39	21.87	qfq	1,071,295	23,393,142	3.42%
2024-06-28	21.11	22.05	21.09	21.65	21.15	qfq	599,161	13,001,272	2.66%
2024-06-27	21.48	21.79	21.07	21.09	20.60	qfq	429,113	9,168,257	-2.72%
2024-06-26	20.68	21.73	20.68	21.68	21.18	qfq	640,749	13,680,288	3.24%
2024-06-25	21.42	21.61	20.87	21.00	20.52	qfq	531,917	11,256,984	-1.96%
2024-06-24	21.82	22.00	21.26	21.42	20.93	qfq	539,303	11,638,021	-2.41%
2024-06-21	22.15	22.38	21.71	21.95	21.44	qfq	422,713	9,288,648	-0.45%
2024-06-20	21.89	22.56	21.68	22.05	21.54	qfq	662,168	14,701,454	1.05%
2024-06-19	21.87	22.20	21.66	21.82	21.32	qfq	286,372	6,264,696	-0.09%
2024-06-18	22.19	22.19	21.66	21.84	21.34	qfq	561,870	12,265,956	-0.59%
2024-06-17	22.25	22.38	21.85	21.97	21.46	qfq	520,658	11,496,161	-1.61%
2024-06-14	22.70	22.70	22.00	22.33	21.82	qfq	480,265	10,701,235	-2.15%
2024-06-13	22.43	23.13	22.10	22.82	22.29	qfq	520,984	11,829,900	1.56%
2024-06-12	21.87	22.68	21.87	22.47	21.95	qfq	504,909	11,322,742	1.95%
2024-06-11	21.57	22.10	21.04	22.04	21.53	qfq	445,725	9,657,840	2.18%
2024-06-07	21.19	21.74	21.08	21.57	21.07	qfq	439,382	9,402,601	2.47%
2024-06-06	22.07	22.18	20.82	21.05	20.57	qfq	750,982	15,971,061	-5.69%
2024-06-05	22.80	22.80	22.27	22.32	21.55	qfq	526,737	11,800,358	-1.85%
2024-06-04	23.19	23.19	22.49	22.74	21.96	qfq	642,500	14,604,460	-1.00%
2024-06-03	23.98	23.98	22.75	22.97	22.18	qfq	677,623	15,754,225	-4.25%
2024-05-31	23.45	24.11	23.45	23.99	23.16	qfq	555,079	13,229,830	2.09%
2024-05-30	23.65	23.85	23.30	23.50	22.69	qfq	343,542	8,101,507	-0.89%
2024-05-29	23.38	24.00	23.33	23.71	22.89	qfq	407,153	9,677,861	1.24%
2024-05-28	23.85	23.99	23.38	23.42	22.61	qfq	464,010	10,950,899	-2.50%
2024-05-27	24.06	24.11	23.33	24.02	23.19	qfq	518,770	12,274,374	0.67%
2024-05-24	23.92	24.20	23.62	23.86	23.04	qfq	408,150	9,722,801	-0.75%
2024-05-23	24.35	24.39	23.89	24.04	23.21	qfq	392,486	9,442,864	-1.44%
2024-05-22	24.28	24.48	24.01	24.39	23.55	qfq	458,490	11,130,590	1.16%
2024-05-21	24.71	24.91	23.88	24.11	23.28	qfq	696,853	17,004,330	-3.33%
2024-05-20	24.57	25.06	24.34	24.94	24.08	qfq	672,190	16,627,679	1.14%
2024-05-17	24.57	24.80	24.23	24.66	23.81	qfq	538,576	13,226,254	0.69%
2024-05-16	24.59	24.83	24.34	24.49	23.65	qfq	451,996	11,122,088	0.16%
2024-05-15	24.63	24.78	24.39	24.45	23.61	qfq	400,995	9,860,841	-0.81%
2024-05-14	24.89	25.11	24.64	24.65	23.80	qfq	425,167	10,558,021	-1.08%
2024-05-13	25.00	25.30	24.65	24.92	24.06	qfq	509,880	12,698,708	-0.88%
2024-05-10	25.73	25.93	25.00	25.14	24.28	qfq	669,742	16,886,258	-2.29%
2024-05-09	25.45	25.81	25.26	25.73	24.84	qfq	513,877	13,183,276	1.10%
2024-05-08	25.41	25.70	25.27	25.45	24.57	qfq	782,466	19,950,951	0.12%
2024-05-07	25.17	25.45	25.01	25.42	24.55	qfq	792,448	20,054,345	0.99%
2024-05-06	25.50	25.55	24.66	25.17	24.30	qfq	1,436,556	36,009,141	0.76%
2024-04-30	24.41	25.07	24.06	24.98	24.12	qfq	1,256,999	30,891,822	2.63%
2024-04-29	23.80	24.64	23.80	24.34	23.50	qfq	897,779	21,885,062	1.25%
2024-04-26	24.01	24.14	23.66	24.04	23.21	qfq	1,024,282	24,483,800	-0.04%
2024-04-25	23.40	24.38	22.88	24.05	23.22	qfq	1,705,296	40,398,122	7.37%
2024-04-24	22.18	22.45	21.82	22.40	21.63	qfq	581,476	12,897,874	1.59%
2024-04-23	21.47	22.25	21.44	22.05	21.29	qfq	656,591	14,363,698	1.80%
2024-04-22	21.88	22.17	21.34	21.66	20.91	qfq	562,450	12,250,952	-0.96%
2024-04-19	21.63	21.96	21.29	21.87	21.12	qfq	547,418	11,864,766	1.11%
2024-04-18	21.76	22.19	21.39	21.63	20.89	qfq	467,181	10,192,811	-0.14%
2024-04-17	20.75	22.00	20.75	21.66	20.91	qfq	722,845	15,571,542	5.87%
2024-04-16	21.68	22.00	20.46	20.46	19.76	qfq	975,724	20,473,495	-6.92%
2024-04-15	22.99	23.59	21.65	21.98	21.22	qfq	830,679	18,504,278	-4.06%
2024-04-12	23.44	23.69	22.91	22.91	22.12	qfq	410,839	9,518,925	-2.18%
2024-04-11	23.27	23.81	23.20	23.42	22.61	qfq	395,675	9,308,222	0.17%
2024-04-10	23.98	23.99	23.23	23.38	22.58	qfq	472,019	11,081,082	-2.54%
2024-04-09	23.50	23.99	23.26	23.99	23.16	qfq	531,704	12,580,470	2.35%
2024-04-08	24.75	24.75	23.41	23.44	22.63	qfq	696,510	16,583,955	-5.02%
2024-04-03	24.97	25.12	24.51	24.68	23.83	qfq	463,872	11,472,180	-1.00%
2024-04-02	25.34	25.34	24.66	24.93	24.07	qfq	673,604	16,797,476	-1.46%
2024-04-01	25.30	25.35	25.05	25.30	24.43	qfq	438,347	11,046,281	1.08%
2024-03-29	24.88	25.28	24.73	25.03	24.17	qfq	467,476	11,688,974	0.24%
2024-03-28	24.18	25.20	24.08	24.97	24.11	qfq	437,479	10,847,456	3.27%
2024-03-27	24.65	24.98	24.18	24.18	23.35	qfq	332,485	8,175,481	-1.87%
2024-03-26	24.66	24.84	24.23	24.64	23.79	qfq	610,564	14,959,364	1.07%
2024-03-25	25.56	25.56	24.38	24.38	23.54	qfq	680,820	16,956,164	-4.69%
2024-03-22	26.50	26.64	25.51	25.58	24.70	qfq	543,195	14,022,287	-3.94%
2024-03-21	26.70	26.89	26.24	26.63	25.71	qfq	602,866	16,021,242	-0.26%
2024-03-20	26.26	26.78	26.23	26.70	25.78	qfq	605,259	16,050,910	1.29%
2024-03-19	26.25	26.77	26.18	26.36	25.45	qfq	577,941	15,295,199	0.42%
2024-03-18	25.70	26.43	25.42	26.25	25.35	qfq	697,960	18,140,702	2.02%
2024-03-15	25.22	25.74	25.12	25.73	24.84	qfq	296,180	7,553,910	0.70%
2024-03-14	25.68	25.94	25.07	25.55	24.67	qfq	495,279	12,670,912	0.00%
2024-03-13	25.51	25.75	25.26	25.55	24.67	qfq	446,934	11,392,864	0.79%
2024-03-12	25.31	25.73	25.14	25.35	24.48	qfq	571,714	14,503,875	0.28%
2024-03-11	24.24	25.40	24.22	25.28	24.41	qfq	640,971	15,967,314	3.82%
2024-03-08	24.11	24.44	23.88	24.35	23.51	qfq	390,317	9,420,233	1.42%
2024-03-07	24.47	24.60	23.96	24.01	23.18	qfq	492,563	11,965,032	-1.88%
2024-03-06	24.37	24.80	23.96	24.47	23.63	qfq	520,977	12,656,013	0.41%
2024-03-05	25.06	25.11	24.34	24.37	23.53	qfq	737,904	18,220,922	-2.75%
2024-03-04	25.10	25.48	24.67	25.06	24.20	qfq	711,410	17,770,377	-0.32%
2024-03-01	25.09	25.47	24.81	25.14	24.28	qfq	456,483	11,473,363	1.00%
2024-02-29	24.60	25.11	24.22	24.89	24.03	qfq	573,445	14,168,961	1.97%
2024-02-28	26.50	26.90	24.41	24.41	23.57	qfq	1,073,763	27,535,504	-6.58%
2024-02-27	25.50	26.21	25.50	26.13	25.23	qfq	534,268	13,860,414	1.52%
2024-02-26	25.28	26.44	25.26	25.74	24.85	qfq	769,724	19,817,692	1.82%
2024-02-23	25.13	25.34	24.42	25.28	24.41	qfq	679,264	16,906,962	1.08%
2024-02-22	24.81	25.33	24.60	25.01	24.15	qfq	409,782	10,240,387	0.52%
2024-02-21	24.91	25.86	24.44	24.88	24.02	qfq	732,937	18,454,158	-0.60%
2024-02-20	24.48	25.40	23.88	25.03	24.17	qfq	1,036,548	25,722,862	2.08%
2024-02-19	23.60	26.30	23.05	24.52	23.68	qfq	2,016,802	50,350,998	5.69%
2024-02-08	20.50	23.84	20.50	23.20	22.40	qfq	1,729,550	38,905,416	10.48%
2024-02-07	21.03	21.24	20.11	21.00	20.28	qfq	1,189,391	24,605,423	-0.19%
2024-02-06	19.59	22.20	18.49	21.04	20.32	qfq	1,307,036	26,326,716	7.40%
2024-02-05	21.27	21.27	19.06	19.59	18.92	qfq	1,340,739	26,557,218	-8.67%
2024-02-02	22.58	22.97	20.39	21.45	20.71	qfq	985,300	21,253,529	-5.55%
2024-02-01	22.58	23.20	21.72	22.71	21.93	qfq	942,227	21,222,611	0.58%
2024-01-31	24.15	24.29	22.50	22.58	21.80	qfq	919,441	21,236,022	-6.50%
2024-01-30	24.57	24.87	24.15	24.15	23.32	qfq	494,115	12,151,783	-1.71%
2024-01-29	25.94	26.00	24.33	24.57	23.72	qfq	862,099	21,426,539	-4.40%
2024-01-26	26.47	26.99	25.50	25.70	24.82	qfq	841,797	21,968,222	-2.95%
2024-01-25	25.45	26.58	25.23	26.48	25.57	qfq	724,075	18,893,462	4.46%
2024-01-24	25.95	26.06	24.53	25.35	24.48	qfq	625,774	15,739,709	-1.59%
2024-01-23	26.33	26.35	25.44	25.76	24.87	qfq	662,709	17,067,408	-1.83%
2024-01-22	27.90	28.07	26.00	26.24	25.34	qfq	828,549	22,294,190	-5.95%
2024-01-19	28.88	29.20	27.68	27.90	26.94	qfq	994,356	28,078,066	-3.76%
2024-01-18	30.40	30.40	28.11	28.99	27.99	qfq	1,113,491	32,011,804	-3.78%
2024-01-17	31.15	31.64	30.13	30.13	29.09	qfq	530,796	16,371,551	-3.24%
2024-01-16	31.26	31.66	30.72	31.14	30.07	qfq	249,128	7,742,652	-0.13%
2024-01-15	31.25	31.39	30.88	31.18	30.11	qfq	228,583	7,111,871	-1.17%
2024-01-12	32.42	32.42	31.30	31.55	30.46	qfq	254,828	8,075,363	-2.20%
2024-01-11	31.80	32.44	31.61	32.26	31.15	qfq	223,951	7,181,158	1.77%
2024-01-10	31.51	31.95	31.31	31.70	30.61	qfq	316,437	10,021,724	-0.28%
2024-01-09	31.11	32.22	31.11	31.79	30.70	qfq	368,787	11,693,376	2.19%
2024-01-08	32.86	32.86	31.07	31.11	30.04	qfq	551,167	17,518,499	-4.72%
2024-01-05	33.72	33.88	32.54	32.65	31.53	qfq	789,535	26,102,704	-3.26%
2024-01-04	33.32	34.16	32.70	33.75	32.59	qfq	752,733	25,116,793	2.03%
2024-01-03	33.64	34.15	32.85	33.08	31.94	qfq	477,988	15,990,492	-1.69%
2024-01-02	33.58	34.23	32.90	33.65	32.49	qfq	666,384	22,370,975	0.15%
2023-12-29	33.27	33.96	32.81	33.60	32.44	qfq	546,390	18,297,506	1.02%
2023-12-28	31.79	33.32	31.45	33.26	32.12	qfq	406,132	13,278,066	4.33%
2023-12-27	31.50	31.89	31.22	31.88	30.78	qfq	166,662	5,275,152	1.21%
2023-12-26	32.27	32.44	31.43	31.50	30.42	qfq	262,670	8,350,636	-2.39%
2023-12-25	32.20	32.56	32.04	32.27	31.16	qfq	273,803	8,836,789	-1.01%
2023-12-22	32.54	33.00	32.20	32.60	31.48	qfq	336,658	10,969,206	-1.03%
2023-12-21	32.75	33.20	32.20	32.94	31.81	qfq	373,924	12,193,965	0.00%
2023-12-20	33.20	33.47	32.82	32.94	31.81	qfq	304,779	10,098,624	-1.23%
2023-12-19	34.21	34.21	33.06	33.35	32.20	qfq	432,337	14,417,190	-1.54%
2023-12-18	32.64	34.17	32.41	33.87	32.70	qfq	1,103,861	37,320,845	4.34%
2023-12-15	33.02	33.26	32.23	32.46	31.34	qfq	931,063	30,455,373	-1.84%
2023-12-14	34.19	34.19	32.86	33.07	31.93	qfq	797,446	26,533,725	-3.02%
2023-12-13	33.90	34.80	33.30	34.10	32.93	qfq	1,290,671	44,047,471	0.29%
2023-12-12	33.69	34.18	32.88	34.00	32.83	qfq	1,285,610	43,297,862	1.37%
2023-12-11	34.58	34.58	32.50	33.54	32.39	qfq	1,224,635	40,847,974	-3.32%
2023-12-08	32.71	36.38	32.50	34.69	33.50	qfq	2,109,264	73,352,994	6.05%
2023-12-07	33.14	33.16	32.50	32.71	31.58	qfq	577,140	18,930,263	-1.27%
2023-12-06	33.08	34.09	32.70	33.13	31.99	qfq	513,387	17,074,660	0.15%
2023-12-05	33.11	33.56	32.48	33.08	31.94	qfq	896,183	29,638,102	-1.22%
2023-12-04	34.92	34.92	33.20	33.49	32.34	qfq	1,190,788	40,082,887	-3.57%
2023-12-01	34.80	34.99	34.25	34.73	33.54	qfq	1,256,347	43,506,955	-0.74%
2023-11-30	33.10	35.48	33.09	34.99	33.79	qfq	2,464,797	84,393,458	5.90%
2023-11-29	33.55	34.20	32.93	33.04	31.90	qfq	880,683	29,509,404	-1.81%
2023-11-28	33.29	34.09	33.02	33.65	32.49	qfq	506,440	17,070,707	0.84%
2023-11-27	33.49	33.76	33.00	33.37	32.22	qfq	373,281	12,461,568	-0.57%
2023-11-24	33.86	33.97	33.09	33.56	32.41	qfq	471,571	15,744,402	0.09%
2023-11-23	32.84	33.93	32.75	33.53	32.38	qfq	638,322	21,473,613	2.54%
2023-11-22	33.09	33.60	32.70	32.70	31.58	qfq	227,898	7,561,113	-1.80%
2023-11-21	33.79	33.97	33.26	33.30	32.15	qfq	303,912	10,206,963	-1.04%
2023-11-20	33.28	33.75	32.84	33.65	32.49	qfq	497,625	16,582,873	2.16%
2023-11-17	32.50	33.22	32.30	32.94	31.81	qfq	451,712	14,844,375	1.17%
2023-11-16	32.75	32.90	32.49	32.56	31.44	qfq	202,645	6,609,821	-0.67%
2023-11-15	32.66	33.05	32.51	32.78	31.65	qfq	366,274	11,982,012	0.58%
2023-11-14	32.73	32.82	32.15	32.59	31.47	qfq	501,404	16,317,883	-0.61%
2023-11-13	32.52	33.19	32.52	32.79	31.66	qfq	505,555	16,533,762	-0.67%
2023-11-10	32.83	33.18	32.43	33.01	31.87	qfq	380,976	12,524,842	0.64%
2023-11-09	33.48	33.73	32.68	32.80	31.67	qfq	413,503	13,658,929	-1.83%
2023-11-08	33.25	33.76	32.90	33.41	32.26	qfq	417,559	13,986,040	0.69%
2023-11-07	32.73	33.49	32.72	33.18	32.04	qfq	665,119	22,068,062	0.85%
2023-11-06	32.00	33.17	31.91	32.90	31.77	qfq	801,963	26,236,670	3.36%
2023-11-03	31.33	32.12	31.15	31.83	30.74	qfq	506,122	16,088,663	1.47%
2023-11-02	32.08	32.08	31.25	31.37	30.29	qfq	631,774	19,949,182	-2.30%
2023-11-01	31.80	32.49	31.04	32.11	31.01	qfq	1,468,986	47,021,234	0.41%
2023-10-31	31.21	32.18	31.06	31.98	30.88	qfq	1,936,135	61,506,962	2.47%
2023-10-30	30.51	31.48	30.15	31.21	30.14	qfq	1,259,758	38,837,992	1.40%
2023-10-27	29.56	30.93	29.19	30.78	29.72	qfq	1,427,218	42,977,895	2.87%
2023-10-26	30.41	30.60	29.30	29.92	28.89	qfq	875,383	26,088,125	-1.77%
2023-10-25	30.58	30.96	30.39	30.46	29.41	qfq	411,452	12,598,692	-0.03%
2023-10-24	29.93	30.51	29.45	30.47	29.42	qfq	695,782	20,925,531	2.77%
2023-10-23	30.32	30.40	29.54	29.65	28.63	qfq	906,717	26,979,522	-2.21%
2023-10-20	30.55	31.06	30.20	30.32	29.28	qfq	508,878	15,548,975	-1.17%
2023-10-19	31.15	31.35	30.55	30.68	29.62	qfq	686,417	21,197,476	-1.67%
2023-10-18	31.92	31.99	31.13	31.20	30.13	qfq	785,123	24,679,127	-2.26%
2023-10-17	32.43	32.43	31.53	31.92	30.82	qfq	531,799	16,939,175	-0.87%
2023-10-16	33.02	33.30	32.02	32.20	31.09	qfq	734,588	23,778,498	-2.48%
2023-10-13	33.03	33.63	32.58	33.02	31.88	qfq	1,382,264	45,471,335	-1.58%
2023-10-12	33.20	33.67	32.98	33.55	32.40	qfq	700,562	23,334,804	1.05%
2023-10-11	32.81	34.25	32.61	33.20	32.06	qfq	1,830,811	61,064,821	1.22%
2023-10-10	34.00	34.00	32.76	32.80	31.67	qfq	620,959	20,555,059	-3.24%
2023-10-09	32.97	34.25	32.97	33.90	32.73	qfq	842,505	28,504,801	1.01%
2023-09-28	33.57	33.85	33.30	33.56	32.41	qfq	643,154	21,541,748	-0.12%
2023-09-27	33.08	33.82	33.07	33.60	32.44	qfq	669,714	22,437,099	0.66%
2023-09-26	33.32	33.88	33.00	33.38	32.23	qfq	477,575	15,949,215	-0.21%
2023-09-25	32.86	33.66	32.86	33.45	32.30	qfq	431,979	14,378,060	1.58%
2023-09-22	32.74	33.11	31.90	32.93	31.80	qfq	416,739	13,546,669	2.08%
2023-09-21	32.55	32.75	32.20	32.26	31.15	qfq	459,476	14,913,720	-1.29%
2023-09-20	33.00	33.34	32.61	32.68	31.56	qfq	385,212	12,684,485	-0.58%
2023-09-19	33.12	33.66	32.71	32.87	31.74	qfq	577,177	19,082,805	-1.79%
2023-09-18	32.63	33.70	32.54	33.47	32.32	qfq	810,114	26,921,845	2.35%
2023-09-15	32.04	33.16	31.75	32.70	31.58	qfq	557,067	18,167,091	2.06%
2023-09-14	31.91	32.29	31.50	32.04	30.94	qfq	336,653	10,730,926	-0.47%
2023-09-13	32.80	32.80	31.72	32.19	31.08	qfq	326,719	10,480,916	-1.20%
2023-09-12	32.86	32.98	32.23	32.58	31.46	qfq	551,209	17,920,152	-0.67%
2023-09-11	31.32	32.94	31.18	32.80	31.67	qfq	839,364	27,255,134	5.06%
2023-09-08	31.00	31.61	30.67	31.22	30.15	qfq	386,182	12,102,513	1.66%
2023-09-07	31.74	31.77	30.69	30.71	29.65	qfq	463,904	14,457,758	-1.92%
2023-09-06	31.70	31.84	31.17	31.31	30.23	qfq	384,749	12,074,108	-0.85%
2023-09-05	32.35	32.47	31.32	31.58	30.49	qfq	532,535	16,917,359	-1.74%
2023-09-04	32.86	33.04	31.61	32.14	31.03	qfq	744,845	23,900,959	-2.19%
2023-09-01	32.64	33.09	32.45	32.86	31.73	qfq	494,749	16,168,897	-0.12%
2023-08-31	32.97	33.47	32.57	32.90	31.77	qfq	552,305	18,156,701	-0.18%
2023-08-30	32.74	33.66	32.74	32.96	31.83	qfq	804,058	26,649,987	0.18%
2023-08-29	31.22	32.95	30.55	32.90	31.77	qfq	895,502	28,759,640	6.92%
2023-08-28	32.88	32.88	30.58	30.77	29.71	qfq	771,895	24,217,556	1.18%
2023-08-25	31.00	31.28	30.00	30.41	29.36	qfq	611,601	18,729,125	-2.78%
2023-08-24	30.98	31.58	30.67	31.28	30.20	qfq	541,966	16,883,829	1.56%
2023-08-23	32.14	32.14	30.80	30.80	29.74	qfq	493,304	15,331,283	-3.48%
2023-08-22	31.79	32.14	31.07	31.91	30.81	qfq	628,660	19,870,794	0.38%
2023-08-21	32.15	32.43	31.60	31.79	30.70	qfq	466,805	14,898,923	-2.18%
2023-08-18	33.03	33.40	32.00	32.50	31.38	qfq	1,064,617	34,779,102	-0.58%
2023-08-17	32.40	33.08	32.28	32.69	31.57	qfq	397,650	12,972,161	0.62%
2023-08-16	32.68	33.37	32.43	32.49	31.37	qfq	655,495	21,513,473	-1.40%
2023-08-15	32.51	33.18	32.18	32.95	31.82	qfq	430,527	14,106,713	0.83%
2023-08-14	33.13	33.13	32.00	32.68	31.56	qfq	469,906	15,222,374	-0.61%
2023-08-11	32.51	33.33	32.42	32.88	31.75	qfq	750,443	24,785,418	1.17%
2023-08-10	32.30	33.08	32.00	32.50	31.38	qfq	890,597	28,898,165	0.28%
2023-08-09	31.69	32.89	31.54	32.41	31.30	qfq	1,512,193	49,026,115	2.86%
2023-08-08	31.73	32.05	31.20	31.51	30.43	qfq	876,801	27,752,345	-0.76%
2023-08-07	33.68	33.68	31.29	31.75	30.66	qfq	2,813,131	89,362,193	-5.76%
2023-08-04	33.70	34.08	33.36	33.69	32.53	qfq	713,475	23,921,512	0.42%
2023-08-03	34.47	34.47	33.42	33.55	32.40	qfq	711,435	24,035,018	-3.23%
2023-08-02	34.98	35.21	34.00	34.67	33.48	qfq	724,555	25,025,640	-0.40%
2023-08-01	35.48	35.98	34.65	34.81	33.61	qfq	614,087	21,586,733	-2.44%
2023-07-31	35.73	36.65	35.22	35.68	34.45	qfq	858,274	30,563,804	-2.19%
2023-07-28	36.21	36.81	35.90	36.48	35.23	qfq	678,960	24,612,232	0.25%
2023-07-27	36.98	37.06	36.14	36.39	35.14	qfq	395,533	14,411,440	-1.60%
2023-07-26	37.11	37.61	36.90	36.98	35.71	qfq	590,842	21,954,140	-1.23%
2023-07-25	36.65	37.49	36.01	37.44	36.15	qfq	1,256,821	46,549,431	2.10%
2023-07-24	35.97	37.18	35.20	36.67	35.41	qfq	1,221,027	44,504,637	3.76%
2023-07-21	34.30	36.38	33.97	35.34	34.12	qfq	1,246,937	43,786,447	3.30%
2023-07-20	34.62	35.30	34.20	34.21	33.03	qfq	512,088	17,722,351	-0.70%
2023-07-19	34.75	35.10	34.17	34.45	33.26	qfq	397,685	13,741,542	-1.01%
2023-07-18	35.40	35.47	34.74	34.80	33.60	qfq	645,634	22,624,542	-1.39%