SECURITY DETAIL · RAW DATA

美腾科技688420.SH

ASSECNYSTOCK

最近收盘价20.582026-07-17

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）892,756

成交额（元）18,996,032

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 2 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
2025-06-11	2025-06-19	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-01	cash_dividend	0.3	—	—	—	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	21.62	22.11	20.46	20.58	20.58	qfq	892,756	18,996,032	-4.85%
2026-07-16	20.97	21.95	20.97	21.63	21.63	qfq	582,405	12,554,271	1.50%
2026-07-15	20.98	21.47	20.66	21.31	21.31	qfq	742,874	15,751,248	2.06%
2026-07-14	20.01	20.98	19.86	20.88	20.88	qfq	765,994	15,642,899	4.35%
2026-07-13	20.66	20.92	20.01	20.01	20.01	qfq	641,651	13,032,534	-4.44%
2026-07-10	20.35	21.33	20.10	20.94	20.94	qfq	696,117	14,487,368	2.90%
2026-07-09	20.58	20.71	20.03	20.35	20.35	qfq	534,464	10,875,982	-0.63%
2026-07-08	21.03	21.03	20.32	20.48	20.48	qfq	464,115	9,534,214	-1.21%
2026-07-07	21.47	21.71	20.65	20.73	20.73	qfq	658,057	13,870,280	-4.29%
2026-07-06	22.06	22.14	21.44	21.66	21.66	qfq	843,027	18,337,443	-1.55%
2026-07-03	21.32	22.04	21.32	22.00	22.00	qfq	865,199	18,859,963	3.43%
2026-07-02	21.39	22.03	21.21	21.27	21.27	qfq	828,639	17,904,669	-1.07%
2026-07-01	21.01	21.77	20.86	21.50	21.50	qfq	1,113,427	23,702,644	2.04%
2026-06-30	20.85	21.23	20.60	21.07	21.07	qfq	1,152,762	24,176,576	0.05%
2026-06-29	20.85	21.13	20.55	21.06	21.06	qfq	955,605	19,886,629	0.91%
2026-06-26	21.15	21.31	20.65	20.87	20.87	qfq	958,278	20,091,397	-1.04%
2026-06-25	21.67	21.93	20.91	21.09	21.09	qfq	802,591	17,081,591	-3.39%
2026-06-24	22.81	22.98	21.71	21.83	21.83	qfq	1,150,981	25,400,072	-4.30%
2026-06-23	22.15	23.05	22.15	22.81	22.81	qfq	895,088	20,332,971	1.88%
2026-06-22	22.57	22.57	21.58	22.39	22.39	qfq	1,118,804	24,613,206	-0.80%
2026-06-18	22.02	22.85	21.88	22.57	22.57	qfq	838,984	18,863,483	1.67%
2026-06-17	22.66	22.77	22.18	22.20	22.20	qfq	883,255	19,804,810	-2.20%
2026-06-16	22.56	22.85	21.91	22.70	22.70	qfq	992,396	22,198,920	0.80%
2026-06-15	22.33	23.34	22.33	22.52	22.52	qfq	920,501	21,016,736	-0.27%
2026-06-12	22.63	23.00	22.27	22.58	22.58	qfq	1,088,921	24,704,681	0.44%
2026-06-11	22.61	23.24	21.87	22.48	22.48	qfq	1,020,359	22,857,780	-1.06%
2026-06-10	23.10	23.22	22.23	22.72	22.72	qfq	1,148,464	26,094,179	-2.74%
2026-06-09	23.30	23.93	23.14	23.36	23.36	qfq	1,188,220	27,880,505	-0.04%
2026-06-08	23.22	24.50	22.90	23.37	23.37	qfq	1,292,778	30,650,392	-2.05%
2026-06-05	23.47	24.33	23.11	23.86	23.86	qfq	1,251,480	29,615,365	0.85%
2026-06-04	24.34	24.72	23.36	23.66	23.66	qfq	1,140,302	26,973,957	-2.83%
2026-06-03	24.76	24.93	24.06	24.35	24.35	qfq	1,106,816	27,068,750	-1.50%
2026-06-02	25.59	26.00	24.20	24.72	24.72	qfq	1,219,524	30,236,870	-3.40%
2026-06-01	24.52	25.98	24.31	25.59	25.59	qfq	1,326,293	33,756,093	4.36%
2026-05-29	25.72	26.19	24.44	24.52	24.52	qfq	1,139,558	28,581,109	-4.67%
2026-05-28	25.40	26.38	24.84	25.72	25.72	qfq	1,282,759	32,682,193	-0.19%
2026-05-27	27.11	27.15	25.52	25.77	25.77	qfq	1,471,310	38,216,560	-4.06%
2026-05-26	27.68	27.90	26.52	26.86	26.86	qfq	1,601,232	43,143,129	-3.10%
2026-05-25	29.00	29.87	27.26	27.72	27.72	qfq	2,200,070	61,781,656	-1.56%
2026-05-22	27.79	28.42	27.39	28.16	28.16	qfq	1,514,817	42,255,242	1.51%
2026-05-21	28.87	29.43	27.43	27.74	27.74	qfq	1,993,192	57,164,273	-3.91%
2026-05-20	28.33	29.00	27.64	28.87	28.87	qfq	1,676,255	47,466,101	1.48%
2026-05-19	27.85	28.46	27.72	28.45	28.45	qfq	1,314,989	36,975,679	1.25%
2026-05-18	27.15	28.10	26.96	28.10	28.10	qfq	1,685,600	46,408,047	3.01%
2026-05-15	27.41	27.65	26.95	27.28	27.28	qfq	1,332,328	36,455,453	-0.51%
2026-05-14	27.85	27.85	27.27	27.42	27.42	qfq	1,049,242	28,868,681	-0.54%
2026-05-13	27.40	27.97	27.01	27.57	27.57	qfq	1,868,797	51,497,662	1.10%
2026-05-12	28.19	28.42	27.00	27.27	27.27	qfq	1,947,625	53,597,913	-2.95%
2026-05-11	28.47	28.47	27.73	28.10	28.10	qfq	1,870,954	52,335,116	-1.33%
2026-05-08	28.09	28.57	27.73	28.48	28.48	qfq	1,110,330	31,394,273	2.12%
2026-05-07	27.28	28.41	27.28	27.89	27.89	qfq	1,457,612	40,720,118	2.31%
2026-05-06	27.26	27.78	26.91	27.26	27.26	qfq	2,102,613	57,593,471	0.04%
2026-04-30	26.97	27.51	26.90	27.25	27.25	qfq	1,676,373	45,608,488	0.44%
2026-04-29	25.78	27.39	25.66	27.13	27.13	qfq	1,921,991	51,529,697	7.23%
2026-04-28	26.07	26.07	25.23	25.30	25.30	qfq	1,220,492	31,171,215	-2.01%
2026-04-27	24.81	25.83	24.69	25.82	25.82	qfq	1,444,469	36,568,602	3.82%
2026-04-24	24.08	25.28	24.08	24.87	24.87	qfq	969,115	23,887,893	2.35%
2026-04-23	24.99	24.99	24.13	24.30	24.30	qfq	772,879	18,843,860	-2.45%
2026-04-22	24.62	24.99	24.50	24.91	24.91	qfq	661,805	16,416,328	0.24%
2026-04-21	24.78	24.93	24.38	24.85	24.85	qfq	697,326	17,204,327	-0.16%
2026-04-20	24.66	24.94	23.89	24.89	24.89	qfq	1,462,973	35,602,324	0.73%
2026-04-17	24.86	25.07	24.53	24.71	24.71	qfq	728,073	18,015,251	-0.96%
2026-04-16	24.00	25.08	23.87	24.95	24.95	qfq	836,875	20,648,752	3.57%
2026-04-15	24.37	24.51	24.00	24.09	24.09	qfq	844,121	20,424,043	-0.17%
2026-04-14	24.38	24.65	23.80	24.13	24.13	qfq	530,532	12,821,878	-0.70%
2026-04-13	24.59	24.71	24.10	24.30	24.30	qfq	654,668	15,919,451	-1.86%
2026-04-10	24.40	24.89	24.40	24.76	24.76	qfq	696,245	17,189,031	2.06%
2026-04-09	24.92	24.92	24.26	24.26	24.26	qfq	769,142	18,951,278	-2.18%
2026-04-08	24.36	24.86	24.19	24.80	24.80	qfq	849,969	20,963,695	4.95%
2026-04-07	23.29	23.92	22.91	23.63	23.63	qfq	1,263,986	29,787,019	0.77%
2026-04-03	23.57	23.96	23.20	23.45	23.45	qfq	765,295	17,974,593	-0.64%
2026-04-02	24.19	24.30	23.30	23.60	23.60	qfq	984,715	23,460,686	-2.96%
2026-04-01	24.43	24.55	23.91	24.32	24.32	qfq	1,130,012	27,351,237	0.62%
2026-03-31	24.38	24.96	24.10	24.17	24.17	qfq	869,869	21,352,615	-1.43%
2026-03-30	24.07	24.55	23.90	24.52	24.52	qfq	734,791	17,820,014	0.53%
2026-03-27	23.80	24.58	23.45	24.39	24.39	qfq	998,879	24,066,312	2.22%
2026-03-26	24.38	24.68	23.80	23.86	23.86	qfq	918,336	22,173,878	-2.13%
2026-03-25	24.24	24.76	24.00	24.38	24.38	qfq	1,076,718	26,364,092	2.57%
2026-03-24	23.01	23.83	22.69	23.77	23.77	qfq	1,156,810	26,859,428	4.90%
2026-03-23	24.11	24.30	22.53	22.66	22.66	qfq	1,514,619	35,294,838	-7.77%
2026-03-20	25.45	25.96	24.43	24.57	24.57	qfq	1,230,993	30,684,034	-3.46%
2026-03-19	26.08	26.46	25.41	25.45	25.45	qfq	676,344	17,521,649	-2.97%
2026-03-18	25.82	26.48	25.62	26.23	26.23	qfq	661,052	17,209,037	1.82%
2026-03-17	26.39	26.70	25.75	25.76	25.76	qfq	826,754	21,704,431	-2.53%
2026-03-16	26.83	27.06	26.34	26.43	26.43	qfq	634,522	16,910,507	-1.97%
2026-03-13	26.86	27.45	26.76	26.96	26.96	qfq	634,671	17,184,470	-0.26%
2026-03-12	27.56	27.60	26.91	27.03	27.03	qfq	746,767	20,331,409	-1.31%
2026-03-11	27.49	27.69	27.32	27.39	27.39	qfq	780,253	21,461,859	0.26%
2026-03-10	26.58	27.38	26.54	27.32	27.32	qfq	725,968	19,694,666	3.33%
2026-03-09	26.67	26.67	25.92	26.44	26.44	qfq	912,275	23,977,440	-0.86%
2026-03-06	25.70	26.78	25.70	26.67	26.67	qfq	794,999	21,017,125	3.37%
2026-03-05	25.48	26.23	25.48	25.80	25.80	qfq	723,662	18,823,912	2.30%
2026-03-04	25.33	25.85	25.20	25.22	25.22	qfq	722,968	18,416,850	-1.48%
2026-03-03	26.37	27.00	25.60	25.60	25.60	qfq	1,124,368	29,541,013	-2.74%
2026-03-02	26.87	27.51	26.20	26.32	26.32	qfq	1,360,723	36,209,032	-3.91%
2026-02-27	27.61	27.77	27.08	27.39	27.39	qfq	882,660	24,097,505	-0.98%
2026-02-26	27.89	27.89	27.43	27.66	27.66	qfq	925,078	25,551,171	-0.22%
2026-02-25	27.86	28.04	27.58	27.72	27.72	qfq	929,966	25,865,825	-0.04%
2026-02-24	27.57	27.96	27.43	27.73	27.73	qfq	1,053,103	29,213,296	1.58%
2026-02-13	27.24	27.61	27.02	27.30	27.30	qfq	699,745	19,177,096	-0.36%
2026-02-12	27.33	27.70	27.03	27.40	27.40	qfq	800,346	21,946,900	0.74%
2026-02-11	27.63	27.63	27.20	27.20	27.20	qfq	766,038	21,016,663	-0.95%
2026-02-10	27.83	27.94	27.39	27.46	27.46	qfq	720,060	19,870,084	-1.12%
2026-02-09	27.53	27.84	27.25	27.77	27.77	qfq	1,115,767	30,735,320	1.42%
2026-02-06	27.13	27.87	26.88	27.38	27.38	qfq	1,211,505	33,283,848	0.66%
2026-02-05	27.38	27.50	27.11	27.20	27.20	qfq	734,055	20,027,545	-0.07%
2026-02-04	27.05	27.55	26.92	27.22	27.22	qfq	1,244,441	33,847,695	0.37%
2026-02-03	27.15	27.36	26.78	27.12	27.12	qfq	1,209,989	32,710,555	0.07%
2026-02-02	27.11	27.46	26.87	27.10	27.10	qfq	1,706,691	46,457,055	-0.33%
2026-01-30	26.01	27.23	26.01	27.19	27.19	qfq	1,179,804	31,567,498	3.62%
2026-01-29	26.48	27.08	26.17	26.24	26.24	qfq	1,034,625	27,488,217	-2.27%
2026-01-28	26.94	27.25	26.70	26.85	26.85	qfq	977,281	26,357,837	-0.33%
2026-01-27	26.66	27.30	25.86	26.94	26.94	qfq	1,362,703	36,514,847	0.52%
2026-01-26	27.17	27.80	26.73	26.80	26.80	qfq	1,244,026	33,777,526	-0.89%
2026-01-23	27.13	27.18	26.78	27.04	27.04	qfq	885,902	23,871,901	-0.48%
2026-01-22	26.78	27.18	26.51	27.17	27.17	qfq	1,028,970	27,777,589	2.61%
2026-01-21	25.88	26.76	25.88	26.48	26.48	qfq	1,009,947	26,679,897	1.34%
2026-01-20	25.90	26.65	25.71	26.13	26.13	qfq	1,838,863	48,221,789	1.40%
2026-01-19	25.58	25.94	25.30	25.77	25.77	qfq	1,426,122	36,656,920	0.43%
2026-01-16	25.52	25.98	25.36	25.66	25.66	qfq	1,063,360	27,291,272	0.04%
2026-01-15	25.98	25.98	25.01	25.65	25.65	qfq	1,028,220	26,318,747	-0.74%
2026-01-14	25.20	25.97	25.20	25.84	25.84	qfq	984,578	25,295,888	2.17%
2026-01-13	25.76	25.76	25.28	25.29	25.29	qfq	1,007,724	25,708,818	-0.35%
2026-01-12	25.36	25.75	24.88	25.38	25.38	qfq	790,772	20,054,690	1.32%
2026-01-09	24.52	25.06	24.45	25.05	25.05	qfq	568,029	14,118,010	2.16%
2026-01-08	24.14	24.73	24.14	24.52	24.52	qfq	565,935	13,890,641	1.32%
2026-01-07	24.15	24.28	24.07	24.20	24.20	qfq	400,814	9,690,200	0.08%
2026-01-06	24.23	24.41	24.06	24.18	24.18	qfq	621,106	15,045,541	-0.29%
2026-01-05	23.87	24.34	23.87	24.25	24.25	qfq	739,831	17,872,319	1.59%
2025-12-31	23.80	24.03	23.60	23.87	23.87	qfq	449,339	10,663,775	0.29%
2025-12-30	23.89	24.06	23.57	23.80	23.80	qfq	533,516	12,710,252	-0.13%
2025-12-29	23.67	23.99	23.40	23.83	23.83	qfq	463,455	10,999,247	1.10%
2025-12-26	23.98	23.98	23.48	23.57	23.57	qfq	485,421	11,522,490	-1.22%
2025-12-25	23.30	23.87	23.30	23.86	23.86	qfq	569,594	13,475,757	1.23%
2025-12-24	23.36	23.68	23.25	23.57	23.57	qfq	387,826	9,126,564	0.94%
2025-12-23	23.61	23.80	23.07	23.35	23.35	qfq	864,985	20,187,647	-1.52%
2025-12-22	23.66	23.93	23.38	23.71	23.71	qfq	369,514	8,762,846	0.21%
2025-12-19	23.23	23.67	23.11	23.66	23.66	qfq	529,026	12,395,396	1.85%
2025-12-18	22.73	23.34	22.51	23.23	23.23	qfq	792,485	18,296,997	2.83%
2025-12-17	22.67	22.85	22.19	22.59	22.59	qfq	816,372	18,331,588	-0.75%
2025-12-16	23.19	23.39	22.70	22.76	22.76	qfq	1,083,754	24,802,653	-2.23%
2025-12-15	23.70	23.70	23.09	23.28	23.28	qfq	726,980	16,958,565	-1.36%
2025-12-12	23.93	24.12	23.60	23.60	23.60	qfq	624,298	14,918,415	-1.09%
2025-12-11	24.58	24.74	23.85	23.86	23.86	qfq	833,683	20,077,258	-3.09%
2025-12-10	25.06	25.14	24.61	24.62	24.62	qfq	406,795	10,096,435	-1.52%
2025-12-09	25.64	25.65	25.00	25.00	25.00	qfq	411,866	10,388,568	-1.73%
2025-12-08	24.93	25.50	24.93	25.44	25.44	qfq	763,611	19,339,969	2.00%
2025-12-05	24.43	24.95	24.28	24.94	24.94	qfq	590,131	14,535,263	2.09%
2025-12-04	24.85	25.04	24.42	24.43	24.43	qfq	540,042	13,258,731	-1.69%
2025-12-03	24.97	25.24	24.69	24.85	24.85	qfq	912,810	22,759,748	0.24%
2025-12-02	25.21	25.21	24.74	24.79	24.79	qfq	869,416	21,601,889	-1.67%
2025-12-01	25.36	25.67	25.08	25.21	25.21	qfq	720,167	18,243,394	-1.25%
2025-11-28	25.17	25.53	24.90	25.53	25.53	qfq	403,328	10,186,579	2.12%
2025-11-27	24.75	25.15	24.64	25.00	25.00	qfq	480,952	12,004,286	0.68%
2025-11-26	24.92	25.45	24.70	24.83	24.83	qfq	665,270	16,621,859	-0.60%
2025-11-25	24.86	25.51	24.68	24.98	24.98	qfq	472,772	11,906,719	0.97%
2025-11-24	24.44	24.76	24.30	24.74	24.74	qfq	501,042	12,283,084	1.60%
2025-11-21	25.52	25.79	24.21	24.35	24.35	qfq	1,086,172	26,870,917	-5.40%
2025-11-20	25.93	26.10	25.49	25.74	25.74	qfq	536,649	13,801,165	-0.50%
2025-11-19	26.56	26.74	25.82	25.87	25.87	qfq	596,803	15,589,354	-2.60%
2025-11-18	26.70	26.72	26.38	26.56	26.56	qfq	608,566	16,161,176	0.15%
2025-11-17	26.70	26.80	26.28	26.52	26.52	qfq	569,432	15,090,016	-0.15%
2025-11-14	26.34	26.76	26.09	26.56	26.56	qfq	866,176	23,023,278	0.84%
2025-11-13	25.88	26.74	25.88	26.34	26.34	qfq	1,139,243	30,012,605	1.31%
2025-11-12	26.12	26.17	25.83	26.00	26.00	qfq	507,056	13,205,404	-0.46%
2025-11-11	26.10	26.18	25.93	26.12	26.12	qfq	526,157	13,718,993	0.54%
2025-11-10	25.92	26.16	25.84	25.98	25.98	qfq	560,851	14,586,949	0.31%
2025-11-07	25.86	26.10	25.83	25.90	25.90	qfq	476,983	12,379,153	-0.96%
2025-11-06	26.25	26.25	25.79	26.15	26.15	qfq	667,933	17,367,342	0.58%
2025-11-05	26.11	26.11	25.80	26.00	26.00	qfq	907,102	23,583,202	0.00%
2025-11-04	26.39	26.41	25.88	26.00	26.00	qfq	560,712	14,615,842	-0.88%
2025-11-03	25.76	26.39	25.72	26.23	26.23	qfq	725,150	18,899,448	1.67%
2025-10-31	25.48	25.97	25.36	25.80	25.80	qfq	589,928	15,224,126	1.57%
2025-10-30	25.70	25.78	25.38	25.40	25.40	qfq	509,156	13,009,297	-1.01%
2025-10-29	25.92	26.15	25.51	25.66	25.66	qfq	671,183	17,269,891	-1.87%
2025-10-28	26.41	26.41	26.01	26.15	26.15	qfq	499,560	13,064,600	-0.19%
2025-10-27	26.68	26.69	25.85	26.20	26.20	qfq	561,544	14,699,682	-0.08%
2025-10-24	25.76	26.41	25.54	26.22	26.22	qfq	964,351	25,170,381	2.26%
2025-10-23	25.55	25.70	25.19	25.64	25.64	qfq	519,815	13,237,966	1.06%
2025-10-22	25.71	25.75	25.32	25.37	25.37	qfq	574,110	14,635,249	-0.39%
2025-10-21	24.87	25.51	24.87	25.47	25.47	qfq	690,231	17,497,656	2.33%
2025-10-20	24.81	25.07	24.43	24.89	24.89	qfq	489,896	12,179,999	1.97%
2025-10-17	24.68	24.92	24.41	24.41	24.41	qfq	706,127	17,372,672	-1.57%
2025-10-16	25.13	25.13	24.65	24.80	24.80	qfq	518,853	12,874,723	-0.84%
2025-10-15	24.92	25.33	24.77	25.01	25.01	qfq	600,336	15,013,990	0.85%
2025-10-14	25.44	25.52	24.78	24.80	24.80	qfq	606,201	15,213,404	-2.17%
2025-10-13	24.80	25.54	24.23	25.35	25.35	qfq	1,031,460	25,764,714	0.56%
2025-10-10	25.44	25.59	25.13	25.21	25.21	qfq	661,357	16,731,793	-0.90%
2025-10-09	25.81	25.91	25.28	25.44	25.44	qfq	750,305	19,185,133	-0.90%
2025-09-30	25.38	25.83	25.00	25.67	25.67	qfq	553,782	14,101,939	2.31%
2025-09-29	25.12	25.40	24.52	25.09	25.09	qfq	482,697	12,116,449	0.68%
2025-09-26	24.87	25.20	24.64	24.92	24.92	qfq	451,494	11,275,879	-0.16%
2025-09-25	25.07	25.41	24.71	24.96	24.96	qfq	540,383	13,524,296	-0.44%
2025-09-24	24.50	25.17	24.21	25.07	25.07	qfq	660,282	16,428,575	1.79%
2025-09-23	24.80	24.80	23.55	24.63	24.63	qfq	949,257	22,858,713	-0.28%
2025-09-22	25.08	25.20	24.60	24.70	24.70	qfq	647,324	16,079,577	-1.00%
2025-09-19	25.35	25.62	24.84	24.95	24.95	qfq	1,047,871	26,353,103	-1.93%
2025-09-18	25.56	26.24	25.24	25.44	25.44	qfq	1,042,805	26,830,453	-1.24%
2025-09-17	25.98	26.09	25.69	25.76	25.76	qfq	554,391	14,339,188	-0.54%
2025-09-16	25.31	26.07	25.31	25.90	25.90	qfq	612,969	15,809,169	1.93%
2025-09-15	25.59	25.77	25.30	25.41	25.41	qfq	482,743	12,317,747	-0.82%
2025-09-12	25.77	25.88	25.42	25.62	25.62	qfq	579,060	14,872,668	-0.35%
2025-09-11	25.41	25.87	25.20	25.71	25.71	qfq	627,659	16,054,663	0.74%
2025-09-10	25.51	25.95	25.39	25.52	25.52	qfq	570,008	14,582,225	-0.35%
2025-09-09	26.12	26.12	25.44	25.61	25.61	qfq	738,583	18,989,910	-1.61%
2025-09-08	25.62	26.07	25.57	26.03	26.03	qfq	889,040	22,945,016	2.44%
2025-09-05	25.08	25.54	25.01	25.41	25.41	qfq	872,203	22,094,177	1.07%
2025-09-04	25.00	25.55	24.74	25.14	25.14	qfq	817,541	20,619,534	0.24%
2025-09-03	25.43	25.68	24.98	25.08	25.08	qfq	750,844	19,002,474	-1.34%
2025-09-02	25.89	26.15	24.69	25.42	25.42	qfq	1,437,198	36,210,555	-1.82%
2025-09-01	25.96	26.30	25.72	25.89	25.89	qfq	1,120,284	29,202,998	-0.27%
2025-08-29	26.60	26.75	25.81	25.96	25.96	qfq	1,377,357	35,956,227	-2.74%
2025-08-28	26.80	27.30	25.70	26.69	26.69	qfq	1,820,767	48,252,957	-0.41%
2025-08-27	28.05	28.08	26.58	26.80	26.80	qfq	1,520,306	41,660,581	-4.01%
2025-08-26	27.46	28.14	27.35	27.92	27.92	qfq	845,806	23,500,963	1.38%
2025-08-25	27.43	28.20	27.36	27.54	27.54	qfq	1,361,532	37,776,960	0.47%
2025-08-22	27.45	27.80	27.26	27.41	27.41	qfq	842,651	23,148,786	0.26%
2025-08-21	27.16	27.90	27.01	27.34	27.34	qfq	1,247,316	34,352,437	0.51%
2025-08-20	26.94	27.20	26.73	27.20	27.20	qfq	852,176	23,014,336	0.93%
2025-08-19	26.94	27.13	26.55	26.95	26.95	qfq	1,114,700	29,820,970	0.04%
2025-08-18	26.86	27.60	26.77	26.94	26.94	qfq	1,042,227	28,339,295	1.24%
2025-08-15	26.21	26.97	26.21	26.61	26.61	qfq	922,418	24,648,646	0.72%
2025-08-14	27.56	27.57	26.23	26.42	26.42	qfq	1,004,646	26,898,430	-3.22%
2025-08-13	27.40	27.58	27.10	27.30	27.30	qfq	618,051	16,862,110	-0.36%
2025-08-12	27.83	27.90	27.21	27.40	27.40	qfq	901,487	24,754,233	-1.51%
2025-08-11	27.30	27.84	27.07	27.82	27.82	qfq	1,486,199	40,890,685	2.13%
2025-08-08	26.80	27.35	26.52	27.24	27.24	qfq	1,221,260	32,987,647	1.45%
2025-08-07	27.30	27.44	26.81	26.85	26.85	qfq	1,399,361	37,937,653	-1.58%
2025-08-06	27.25	27.35	27.00	27.28	27.28	qfq	921,448	25,072,057	0.40%
2025-08-05	26.91	27.50	26.91	27.17	27.17	qfq	953,550	25,936,819	0.15%
2025-08-04	26.48	27.30	26.21	27.13	27.13	qfq	1,264,255	33,952,456	2.18%
2025-08-01	25.85	26.69	25.70	26.55	26.55	qfq	1,571,064	41,475,863	3.15%
2025-07-31	25.91	26.27	25.69	25.74	25.74	qfq	786,709	20,412,685	-0.27%
2025-07-30	26.30	26.30	25.70	25.81	25.81	qfq	649,891	16,878,750	-1.79%
2025-07-29	26.26	26.32	25.83	26.28	26.28	qfq	742,867	19,381,799	0.08%
2025-07-28	26.18	26.27	25.94	26.26	26.26	qfq	670,438	17,513,092	1.04%
2025-07-25	26.29	26.29	25.82	25.99	25.99	qfq	918,256	23,868,782	0.12%
2025-07-24	26.26	27.00	25.85	25.96	25.96	qfq	2,468,922	64,774,827	-2.15%
2025-07-23	27.42	27.42	26.34	26.53	26.53	qfq	1,841,581	49,288,375	-3.95%
2025-07-22	26.20	27.66	25.90	27.62	27.62	qfq	3,138,613	84,768,460	5.86%
2025-07-21	25.86	26.41	25.56	26.09	26.09	qfq	1,452,996	37,840,461	1.12%
2025-07-18	25.47	26.00	25.28	25.80	25.80	qfq	1,370,279	35,145,294	1.69%
2025-07-17	25.30	25.50	25.13	25.37	25.37	qfq	472,360	11,983,315	0.28%
2025-07-16	24.97	25.92	24.81	25.30	25.30	qfq	1,015,845	25,732,700	1.36%
2025-07-15	25.01	25.32	24.70	24.96	24.96	qfq	622,991	15,514,023	-1.11%
2025-07-14	24.96	25.26	24.87	25.24	25.24	qfq	452,625	11,375,801	1.41%
2025-07-11	25.02	25.87	24.86	24.89	24.89	qfq	923,732	23,289,578	-0.44%
2025-07-10	24.89	25.11	24.62	25.00	25.00	qfq	668,484	16,608,946	0.08%
2025-07-09	24.96	25.09	24.68	24.98	24.98	qfq	707,147	17,599,665	0.08%
2025-07-08	24.39	25.68	24.21	24.96	24.96	qfq	1,421,217	35,438,543	2.38%
2025-07-07	23.81	24.44	23.81	24.38	24.38	qfq	516,123	12,476,204	1.80%
2025-07-04	23.95	24.09	23.74	23.95	23.95	qfq	536,412	12,817,956	0.00%
2025-07-03	24.18	24.18	23.79	23.95	23.95	qfq	550,045	13,157,167	-0.42%
2025-07-02	24.08	24.27	23.80	24.05	24.05	qfq	777,539	18,713,353	0.12%
2025-07-01	23.75	24.10	23.70	24.02	24.02	qfq	550,846	13,161,985	0.76%
2025-06-30	23.63	23.88	23.57	23.84	23.84	qfq	562,131	13,350,568	1.71%
2025-06-27	23.45	23.63	23.36	23.44	23.44	qfq	415,289	9,746,705	0.17%
2025-06-26	23.58	23.75	23.31	23.40	23.40	qfq	550,053	12,942,094	-1.02%
2025-06-25	23.93	23.96	23.50	23.64	23.64	qfq	542,062	12,851,110	-0.55%
2025-06-24	23.65	23.96	23.37	23.77	23.77	qfq	636,612	15,106,499	2.02%
2025-06-23	23.00	23.35	23.00	23.30	23.30	qfq	475,009	11,033,493	0.00%
2025-06-20	23.39	23.49	22.90	23.30	23.30	qfq	491,453	11,378,399	0.43%
2025-06-19	23.51	23.66	23.19	23.20	23.20	qfq	481,753	11,260,420	-1.78%
2025-06-18	23.37	23.77	23.04	23.62	23.47	qfq	759,105	17,759,073	0.77%
2025-06-17	23.73	24.06	23.33	23.44	23.30	qfq	483,053	11,441,158	-1.22%
2025-06-16	23.39	23.86	23.22	23.73	23.58	qfq	822,416	19,421,015	2.20%
2025-06-13	23.12	23.40	22.88	23.22	23.08	qfq	547,939	12,660,785	0.04%
2025-06-12	23.06	23.30	22.86	23.21	23.07	qfq	474,813	10,974,652	0.91%
2025-06-11	23.04	23.28	22.94	23.00	22.86	qfq	679,620	15,729,219	0.52%
2025-06-10	23.29	23.30	22.68	22.88	22.74	qfq	446,627	10,251,344	-1.25%
2025-06-09	23.06	23.21	22.98	23.17	23.03	qfq	523,450	12,100,221	-0.13%
2025-06-06	22.90	23.26	22.81	23.20	23.06	qfq	576,849	13,281,079	1.80%
2025-06-05	22.98	22.98	22.71	22.79	22.65	qfq	282,106	6,433,564	-0.44%
2025-06-04	22.96	23.08	22.81	22.89	22.75	qfq	213,560	4,896,089	-0.04%
2025-06-03	22.81	23.01	22.69	22.90	22.76	qfq	276,766	6,324,415	0.44%
2025-05-30	22.78	22.83	22.53	22.80	22.66	qfq	345,601	7,849,313	-0.04%
2025-05-29	22.75	23.26	22.51	22.81	22.67	qfq	556,647	12,784,188	0.84%
2025-05-28	22.80	22.93	22.48	22.62	22.48	qfq	374,037	8,457,621	-0.44%
2025-05-27	22.40	22.84	22.30	22.72	22.58	qfq	440,226	9,962,545	0.80%
2025-05-26	22.21	22.56	22.20	22.54	22.40	qfq	230,003	5,152,890	1.49%
2025-05-23	22.58	22.77	22.14	22.21	22.07	qfq	487,454	10,940,950	-0.18%
2025-05-22	22.50	22.86	22.20	22.25	22.11	qfq	486,296	10,934,529	-1.81%
2025-05-21	22.75	22.75	22.24	22.66	22.52	qfq	557,733	12,540,645	0.62%
2025-05-20	22.42	22.66	22.26	22.52	22.38	qfq	406,980	9,171,747	1.12%
2025-05-19	22.15	22.43	22.03	22.27	22.13	qfq	395,060	8,806,457	0.54%
2025-05-16	21.90	22.44	21.90	22.15	22.01	qfq	361,229	8,053,094	0.64%
2025-05-15	22.24	22.28	21.92	22.01	21.87	qfq	436,229	9,613,660	-0.32%
2025-05-14	22.32	22.58	22.02	22.08	21.94	qfq	448,692	9,958,297	-1.03%
2025-05-13	22.88	22.88	22.31	22.31	22.17	qfq	548,139	12,390,004	-1.28%
2025-05-12	22.12	22.70	22.12	22.60	22.46	qfq	477,695	10,738,273	2.22%
2025-05-09	22.36	22.68	22.03	22.11	21.97	qfq	521,420	11,599,421	-1.25%
2025-05-08	21.73	22.86	21.63	22.39	22.25	qfq	997,249	22,258,976	3.08%
2025-05-07	21.67	22.15	21.59	21.72	21.59	qfq	433,305	9,474,152	0.42%
2025-05-06	21.30	21.76	21.09	21.63	21.50	qfq	599,094	12,884,014	3.10%
2025-04-30	20.91	21.20	20.68	20.98	20.85	qfq	547,416	11,503,974	1.84%
2025-04-29	20.25	20.87	20.00	20.60	20.47	qfq	617,791	12,710,721	2.13%
2025-04-28	20.81	20.81	20.16	20.17	20.05	qfq	414,521	8,458,276	-2.98%
2025-04-25	20.79	21.04	20.73	20.79	20.66	qfq	271,319	5,665,902	0.39%
2025-04-24	21.05	21.09	20.61	20.71	20.58	qfq	424,062	8,822,988	-1.76%
2025-04-23	20.85	21.37	20.85	21.08	20.95	qfq	436,430	9,229,970	1.10%
2025-04-22	20.73	20.96	20.43	20.85	20.72	qfq	432,756	8,977,049	1.12%
2025-04-21	20.35	20.82	20.21	20.62	20.49	qfq	304,218	6,272,207	1.08%
2025-04-18	20.46	20.69	20.03	20.40	20.27	qfq	530,525	10,772,865	-0.83%
2025-04-17	20.09	20.84	20.09	20.57	20.44	qfq	340,587	7,024,441	1.08%
2025-04-16	20.94	20.94	19.88	20.35	20.22	qfq	497,587	10,083,672	-1.79%
2025-04-15	20.42	20.76	20.42	20.72	20.59	qfq	327,803	6,759,493	0.73%
2025-04-14	20.71	20.97	20.48	20.57	20.44	qfq	506,208	10,468,954	-0.19%
2025-04-11	21.16	21.16	20.53	20.61	20.48	qfq	691,506	14,380,607	0.24%
2025-04-10	20.42	20.98	20.25	20.56	20.43	qfq	748,962	15,515,344	2.39%
2025-04-09	19.41	20.40	18.61	20.08	19.96	qfq	665,757	13,068,109	1.41%
2025-04-08	19.50	20.19	19.34	19.80	19.68	qfq	442,748	8,739,982	2.38%
2025-04-07	21.49	21.49	19.14	19.34	19.22	qfq	933,855	19,088,612	-12.80%
2025-04-03	22.40	22.99	22.06	22.18	22.04	qfq	774,884	17,347,059	-2.33%
2025-04-02	22.45	23.05	22.43	22.71	22.57	qfq	336,640	7,683,045	0.35%
2025-04-01	22.62	23.15	22.54	22.63	22.49	qfq	629,947	14,382,693	0.89%
2025-03-31	22.50	22.66	22.06	22.43	22.29	qfq	452,367	10,080,231	-0.53%
2025-03-28	22.82	23.21	22.55	22.55	22.41	qfq	330,818	7,526,889	-1.70%
2025-03-27	23.13	23.37	22.67	22.94	22.80	qfq	331,964	7,640,409	-0.86%
2025-03-26	22.97	23.37	22.61	23.14	23.00	qfq	367,523	8,528,539	1.49%
2025-03-25	22.97	22.97	22.46	22.80	22.66	qfq	452,865	10,308,274	-0.74%
2025-03-24	23.66	23.66	22.44	22.97	22.83	qfq	806,781	18,493,715	-2.01%
2025-03-21	23.94	23.94	23.43	23.44	23.30	qfq	501,166	11,847,402	-2.09%
2025-03-20	24.02	24.34	23.58	23.94	23.79	qfq	563,704	13,506,252	0.25%
2025-03-19	24.26	24.36	23.80	23.88	23.73	qfq	421,329	10,141,543	-1.44%
2025-03-18	24.26	24.45	24.11	24.23	24.08	qfq	275,502	6,685,582	0.12%
2025-03-17	24.33	24.45	23.96	24.20	24.05	qfq	535,411	12,922,693	-0.53%
2025-03-14	23.80	24.36	23.41	24.33	24.18	qfq	653,182	15,684,813	2.83%
2025-03-13	24.12	24.16	23.31	23.66	23.51	qfq	568,388	13,404,237	-1.42%
2025-03-12	24.16	24.21	23.91	24.00	23.85	qfq	593,413	14,270,664	-0.08%
2025-03-11	23.99	24.22	23.70	24.02	23.87	qfq	562,206	13,453,769	-0.25%
2025-03-10	23.94	24.33	23.80	24.08	23.93	qfq	700,529	16,849,469	0.58%
2025-03-07	24.16	24.44	23.75	23.94	23.79	qfq	832,051	19,965,416	-1.32%
2025-03-06	23.86	24.68	23.38	24.26	24.11	qfq	1,343,720	32,629,829	2.71%
2025-03-05	23.74	23.74	23.46	23.62	23.47	qfq	656,036	15,491,673	-0.55%
2025-03-04	23.06	23.81	22.82	23.75	23.60	qfq	834,766	19,619,062	2.99%
2025-03-03	22.80	23.46	22.80	23.06	22.92	qfq	778,339	18,026,922	1.41%
2025-02-28	23.67	23.79	22.66	22.74	22.60	qfq	1,040,844	24,038,153	-4.01%
2025-02-27	24.00	24.16	23.32	23.69	23.54	qfq	830,293	19,632,034	-1.37%
2025-02-26	23.85	24.03	23.78	24.02	23.87	qfq	825,872	19,731,848	0.84%
2025-02-25	23.80	24.30	23.77	23.82	23.67	qfq	759,028	18,231,823	-1.45%
2025-02-24	24.48	24.66	23.86	24.17	24.02	qfq	949,170	22,861,977	-1.10%
2025-02-21	23.95	24.65	23.54	24.44	24.29	qfq	1,680,389	40,480,815	2.73%
2025-02-20	23.68	23.90	23.22	23.79	23.64	qfq	1,119,162	26,372,207	1.02%
2025-02-19	22.93	23.56	22.93	23.55	23.41	qfq	1,031,815	24,116,480	2.75%
2025-02-18	23.95	23.97	22.80	22.92	22.78	qfq	1,712,578	39,830,174	-5.21%
2025-02-17	23.88	24.85	23.61	24.18	24.03	qfq	2,010,155	48,361,766	2.33%
2025-02-14	24.99	25.88	23.60	23.63	23.48	qfq	2,951,518	72,977,601	-0.67%
2025-02-13	23.08	24.22	22.83	23.79	23.64	qfq	1,637,817	38,557,961	3.21%
2025-02-12	22.71	23.47	22.60	23.05	22.91	qfq	1,450,810	33,275,085	-0.65%
2025-02-11	22.50	24.38	22.00	23.20	23.06	qfq	2,040,545	47,192,177	5.69%
2025-02-10	21.58	21.95	21.28	21.95	21.82	qfq	456,129	9,881,519	2.19%
2025-02-07	21.39	21.65	21.19	21.48	21.35	qfq	654,929	14,033,466	1.56%
2025-02-06	20.60	21.15	20.31	21.15	21.02	qfq	563,888	11,764,987	3.12%
2025-02-05	20.59	20.63	20.32	20.51	20.38	qfq	435,993	8,937,800	1.28%
2025-01-27	20.64	20.85	20.22	20.25	20.13	qfq	508,622	10,454,762	-1.46%
2025-01-24	20.42	20.64	20.23	20.55	20.42	qfq	359,184	7,339,603	1.28%
2025-01-23	20.55	20.81	20.29	20.29	20.17	qfq	398,610	8,215,960	-0.69%
2025-01-22	20.35	20.52	20.22	20.43	20.30	qfq	199,355	4,065,468	0.20%
2025-01-21	20.53	20.69	20.15	20.39	20.26	qfq	395,555	8,051,389	-0.39%
2025-01-20	20.91	21.40	20.37	20.47	20.34	qfq	1,008,472	20,954,814	-4.57%
2025-01-17	21.38	21.58	21.08	21.45	21.32	qfq	303,169	6,468,087	1.13%
2025-01-16	21.34	21.60	21.01	21.21	21.08	qfq	228,139	4,873,475	-0.47%
2025-01-15	21.66	21.66	21.11	21.31	21.18	qfq	239,994	5,121,390	-0.65%
2025-01-14	20.59	21.45	20.54	21.45	21.32	qfq	291,541	6,149,858	5.15%
2025-01-13	20.18	20.58	19.89	20.40	20.27	qfq	176,113	3,574,053	-0.05%
2025-01-10	20.99	21.08	20.41	20.41	20.28	qfq	112,817	2,334,502	-2.25%
2025-01-09	20.94	21.14	20.81	20.88	20.75	qfq	142,174	2,983,842	-0.29%
2025-01-08	21.49	21.49	20.54	20.94	20.81	qfq	213,413	4,474,591	-1.23%
2025-01-07	20.81	21.21	20.70	21.20	21.07	qfq	181,546	3,801,930	1.83%
2025-01-06	21.29	21.29	20.49	20.82	20.69	qfq	183,494	3,822,979	-0.81%
2025-01-03	21.54	21.72	20.90	20.99	20.86	qfq	330,696	7,045,711	-2.10%
2025-01-02	21.94	22.14	21.34	21.44	21.31	qfq	236,732	5,151,307	-1.56%
2024-12-31	22.75	22.75	21.78	21.78	21.65	qfq	261,700	5,794,666	-2.51%
2024-12-30	22.53	22.78	22.20	22.34	22.20	qfq	268,902	6,052,044	-1.28%
2024-12-27	22.77	23.15	22.59	22.63	22.49	qfq	276,694	6,330,781	-0.61%
2024-12-26	22.57	23.09	22.52	22.77	22.63	qfq	274,907	6,284,245	0.84%
2024-12-25	22.55	22.82	22.23	22.58	22.44	qfq	305,803	6,871,372	-0.70%
2024-12-24	22.49	22.83	22.21	22.74	22.60	qfq	422,126	9,522,343	1.29%
2024-12-23	23.35	23.35	22.40	22.45	22.31	qfq	354,596	8,042,463	-3.65%
2024-12-20	23.07	23.50	22.76	23.30	23.16	qfq	336,763	7,832,921	1.66%
2024-12-19	22.66	23.09	22.60	22.92	22.78	qfq	291,986	6,674,761	0.44%
2024-12-18	22.99	23.18	22.71	22.82	22.68	qfq	338,586	7,766,003	-0.22%
2024-12-17	24.28	24.41	22.74	22.87	22.73	qfq	715,484	16,641,195	-5.81%
2024-12-16	24.51	24.72	24.06	24.28	24.13	qfq	299,566	7,309,286	-1.02%
2024-12-13	24.83	25.29	24.48	24.53	24.38	qfq	509,007	12,578,357	-2.47%
2024-12-12	25.27	25.36	24.80	25.15	25.00	qfq	540,541	13,588,932	-0.20%
2024-12-11	24.70	25.21	24.51	25.20	25.05	qfq	1,146,544	28,595,609	2.02%
2024-12-10	24.98	25.26	24.53	24.70	24.55	qfq	884,779	21,930,578	0.98%
2024-12-09	24.77	24.79	24.33	24.46	24.31	qfq	449,845	11,057,218	-0.73%
2024-12-06	24.53	24.76	24.18	24.64	24.49	qfq	378,961	9,308,188	0.57%
2024-12-05	24.00	24.67	23.87	24.50	24.35	qfq	528,903	12,917,226	1.70%
2024-12-04	24.54	24.58	24.01	24.09	23.94	qfq	447,230	10,870,982	-1.19%
2024-12-03	24.55	24.79	24.25	24.38	24.23	qfq	374,728	9,159,037	-0.81%
2024-12-02	24.41	24.99	24.40	24.58	24.43	qfq	431,497	10,609,248	0.49%
2024-11-29	24.10	24.55	23.86	24.46	24.31	qfq	497,968	12,068,054	2.47%
2024-11-28	24.03	24.42	23.83	23.87	23.72	qfq	402,013	9,678,730	-0.42%
2024-11-27	23.63	24.00	23.02	23.97	23.82	qfq	487,510	11,516,335	0.50%
2024-11-26	23.70	24.00	23.52	23.85	23.70	qfq	297,451	7,075,157	0.55%
2024-11-25	23.32	23.73	23.18	23.72	23.57	qfq	232,583	5,472,836	1.72%
2024-11-22	24.01	24.30	23.31	23.32	23.18	qfq	624,910	14,977,263	-3.32%
2024-11-21	24.15	24.37	23.90	24.12	23.97	qfq	395,777	9,558,786	-0.12%
2024-11-20	23.74	24.36	23.56	24.15	24.00	qfq	454,873	10,982,853	1.56%
2024-11-19	23.16	23.78	23.01	23.78	23.63	qfq	485,823	11,423,391	2.46%
2024-11-18	23.80	23.89	23.00	23.21	23.07	qfq	697,429	16,308,515	-2.48%
2024-11-15	24.30	24.78	23.79	23.80	23.65	qfq	679,639	16,465,423	-2.54%
2024-11-14	25.50	25.54	24.41	24.42	24.27	qfq	678,290	16,923,071	-4.20%
2024-11-13	25.18	25.52	24.95	25.49	25.33	qfq	755,969	19,110,427	0.67%
2024-11-12	25.39	25.89	24.84	25.32	25.16	qfq	1,310,770	33,237,816	0.48%
2024-11-11	24.21	25.22	24.01	25.20	25.05	qfq	1,234,967	30,604,634	3.92%
2024-11-08	23.92	24.65	23.89	24.25	24.10	qfq	1,214,602	29,469,213	1.42%
2024-11-07	23.31	23.93	23.20	23.91	23.76	qfq	705,497	16,704,268	1.87%
2024-11-06	23.69	23.74	23.16	23.47	23.33	qfq	626,667	14,700,602	0.00%
2024-11-05	22.75	23.54	22.60	23.47	23.33	qfq	760,981	17,705,573	3.67%
2024-11-04	22.16	22.65	22.05	22.64	22.50	qfq	382,598	8,610,772	2.35%
2024-11-01	22.95	23.08	22.11	22.12	21.98	qfq	594,304	13,419,286	-3.11%
2024-10-31	22.56	23.23	22.56	22.83	22.69	qfq	469,296	10,769,032	0.71%
2024-10-30	23.17	23.17	22.40	22.67	22.53	qfq	631,490	14,406,239	-1.95%
2024-10-29	24.00	24.00	22.90	23.12	22.98	qfq	1,465,547	34,183,483	-4.38%
2024-10-28	22.95	24.43	22.64	24.18	24.03	qfq	1,909,528	44,252,214	6.05%
2024-10-25	22.63	22.95	22.36	22.80	22.66	qfq	541,094	12,318,888	1.60%
2024-10-24	22.75	22.75	22.32	22.44	22.30	qfq	404,119	9,074,712	-0.49%
2024-10-23	22.78	22.78	22.31	22.55	22.41	qfq	491,843	11,115,578	0.27%
2024-10-22	23.08	23.08	22.38	22.49	22.35	qfq	730,708	16,503,729	-1.62%
2024-10-21	22.56	23.17	22.15	22.86	22.72	qfq	737,251	16,747,677	2.24%
2024-10-18	21.51	22.62	21.36	22.36	22.22	qfq	461,977	10,214,716	3.90%
2024-10-17	21.67	21.85	21.43	21.52	21.39	qfq	302,954	6,561,373	0.05%
2024-10-16	21.45	21.74	21.00	21.51	21.38	qfq	245,323	5,256,976	0.05%
2024-10-15	22.00	22.00	21.30	21.50	21.37	qfq	328,635	7,110,118	-1.56%
2024-10-14	21.70	22.19	21.02	21.84	21.71	qfq	605,050	13,044,972	1.68%
2024-10-11	22.88	22.88	21.25	21.48	21.35	qfq	668,059	14,662,897	-6.12%
2024-10-10	23.33	23.85	22.80	22.88	22.74	qfq	693,348	16,119,160	-1.93%
2024-10-09	24.50	25.33	23.32	23.33	23.19	qfq	1,157,305	28,013,809	-8.80%
2024-10-08	26.60	26.98	24.41	25.58	25.42	qfq	1,763,053	45,331,528	11.65%
2024-09-30	20.72	22.94	20.72	22.91	22.77	qfq	1,479,820	32,302,088	14.21%
2024-09-27	19.44	20.24	19.44	20.06	19.94	qfq	267,161	5,305,884	3.51%
2024-09-26	18.91	19.38	18.91	19.38	19.26	qfq	237,347	4,556,675	1.84%
2024-09-25	18.93	19.29	18.68	19.03	18.91	qfq	232,390	4,436,543	1.82%
2024-09-24	18.46	18.76	18.01	18.69	18.58	qfq	187,003	3,464,233	2.75%
2024-09-23	18.29	18.29	17.88	18.19	18.08	qfq	74,424	1,348,303	1.34%
2024-09-20	18.24	18.25	17.80	17.95	17.84	qfq	102,285	1,850,535	-0.99%
2024-09-19	18.00	18.45	17.79	18.13	18.02	qfq	140,802	2,552,971	1.63%
2024-09-18	18.01	18.15	17.65	17.84	17.73	qfq	123,758	2,205,220	-1.16%
2024-09-13	18.44	18.49	18.04	18.05	17.94	qfq	141,732	2,587,229	-2.17%
2024-09-12	18.54	18.84	18.40	18.45	18.34	qfq	115,422	2,150,207	-1.34%
2024-09-11	18.75	18.90	18.59	18.70	18.59	qfq	75,295	1,410,426	0.21%
2024-09-10	19.20	19.20	18.43	18.66	18.55	qfq	107,714	2,006,505	-0.48%
2024-09-09	18.98	18.99	18.60	18.75	18.63	qfq	130,410	2,448,685	-0.58%
2024-09-06	19.31	19.42	18.76	18.86	18.74	qfq	115,265	2,191,733	-2.33%
2024-09-05	19.43	19.55	19.22	19.31	19.19	qfq	96,330	1,866,934	-0.16%
2024-09-04	19.61	19.61	19.26	19.34	19.22	qfq	77,683	1,509,828	-0.36%
2024-09-03	19.63	19.85	19.38	19.41	19.29	qfq	207,673	4,069,277	-1.12%
2024-09-02	19.21	19.80	19.09	19.63	19.51	qfq	396,995	7,775,386	2.08%
2024-08-30	19.39	19.45	18.95	19.23	19.11	qfq	248,136	4,803,019	0.00%
2024-08-29	18.46	19.42	18.27	19.23	19.11	qfq	432,613	8,248,045	4.68%
2024-08-28	18.16	18.63	17.85	18.37	18.26	qfq	216,836	3,953,697	1.89%
2024-08-27	18.14	18.28	18.01	18.03	17.92	qfq	66,268	1,202,459	-1.42%
2024-08-26	18.16	18.45	17.96	18.29	18.18	qfq	114,453	2,092,982	1.50%
2024-08-23	18.30	18.30	17.91	18.02	17.91	qfq	112,838	2,032,681	-0.39%
2024-08-22	18.29	18.36	18.00	18.09	17.98	qfq	148,003	2,689,365	-0.44%
2024-08-21	18.38	18.38	18.08	18.17	18.06	qfq	138,729	2,530,289	0.00%
2024-08-20	18.48	18.63	18.11	18.17	18.06	qfq	86,334	1,574,511	-0.82%
2024-08-19	18.50	18.68	18.28	18.32	18.21	qfq	74,179	1,368,306	-0.97%
2024-08-16	18.75	18.75	18.34	18.50	18.39	qfq	119,982	2,225,051	-0.11%
2024-08-15	18.75	18.75	18.10	18.52	18.41	qfq	92,573	1,714,070	0.33%
2024-08-14	18.58	18.78	18.40	18.46	18.35	qfq	125,529	2,327,307	-0.05%
2024-08-13	18.58	18.58	18.21	18.47	18.36	qfq	90,368	1,658,995	0.76%
2024-08-12	18.49	18.80	18.32	18.33	18.22	qfq	140,752	2,597,482	-0.92%
2024-08-09	18.96	18.96	18.50	18.50	18.39	qfq	179,523	3,353,611	-1.18%
2024-08-08	19.08	19.08	18.65	18.72	18.60	qfq	101,610	1,911,256	-0.85%
2024-08-07	18.77	19.20	18.77	18.88	18.76	qfq	84,178	1,594,443	-0.05%
2024-08-06	18.98	19.13	18.70	18.89	18.77	qfq	73,548	1,387,509	1.56%
2024-08-05	19.29	19.48	18.60	18.60	18.49	qfq	172,160	3,267,037	-3.13%
2024-08-02	19.40	19.55	19.18	19.20	19.08	qfq	129,575	2,506,376	-1.03%
2024-08-01	19.37	19.58	19.33	19.40	19.28	qfq	157,411	3,065,075	0.10%
2024-07-31	18.72	19.39	18.71	19.38	19.26	qfq	197,876	3,804,484	2.27%
2024-07-30	18.71	19.46	18.55	18.95	18.83	qfq	133,411	2,513,313	-0.52%
2024-07-29	19.27	19.29	18.89	19.05	18.93	qfq	67,635	1,287,022	-0.16%
2024-07-26	18.71	19.21	18.71	19.08	18.96	qfq	138,059	2,630,285	2.47%
2024-07-25	18.38	18.85	18.26	18.62	18.51	qfq	140,438	2,618,882	1.31%
2024-07-24	18.58	18.65	18.30	18.38	18.27	qfq	121,172	2,239,313	-1.39%
2024-07-23	18.75	19.03	18.62	18.64	18.53	qfq	92,863	1,747,686	-1.64%
2024-07-22	18.61	19.33	18.61	18.95	18.83	qfq	124,844	2,373,426	0.11%
2024-07-19	18.78	19.12	18.70	18.93	18.81	qfq	108,814	2,065,505	0.91%
2024-07-18	18.61	18.90	18.52	18.76	18.64	qfq	157,586	2,944,789	-0.74%
2024-07-17	18.94	18.99	18.58	18.90	18.78	qfq	177,733	3,347,905	-0.42%
2024-07-16	18.88	19.05	18.65	18.98	18.86	qfq	192,511	3,626,583	0.11%
2024-07-15	19.30	19.32	18.92	18.96	18.84	qfq	126,703	2,421,723	-2.17%
2024-07-12	19.45	19.60	19.24	19.38	19.26	qfq	123,105	2,385,015	-0.36%
2024-07-11	19.18	19.70	19.17	19.45	19.33	qfq	211,157	4,107,158	2.58%
2024-07-10	20.00	20.00	18.88	18.96	18.84	qfq	178,895	3,419,676	-0.58%
2024-07-09	19.29	19.43	18.63	19.07	18.95	qfq	206,836	3,955,447	-0.26%
2024-07-08	19.55	19.55	19.10	19.12	19.00	qfq	114,375	2,201,218	-2.50%
2024-07-05	19.61	19.76	19.22	19.61	19.49	qfq	156,196	3,048,629	-0.71%
2024-07-04	19.60	20.37	19.59	19.75	19.63	qfq	183,991	3,653,392	-1.05%
2024-07-03	20.21	20.21	19.91	19.96	19.84	qfq	115,152	2,305,165	-1.72%
2024-07-02	20.13	20.38	19.90	20.31	20.19	qfq	168,699	3,397,773	1.55%
2024-07-01	20.52	20.53	19.94	20.00	19.88	qfq	216,409	4,346,850	-3.29%
2024-06-28	20.81	21.30	20.68	20.68	20.26	qfq	135,626	2,854,560	-1.43%
2024-06-27	21.22	21.47	20.91	20.98	20.56	qfq	120,191	2,543,338	-1.08%
2024-06-26	20.44	21.23	20.44	21.21	20.78	qfq	180,576	3,807,539	2.27%
2024-06-25	20.94	21.10	20.60	20.74	20.32	qfq	184,979	3,852,206	-0.29%
2024-06-24	21.60	21.62	20.74	20.80	20.38	qfq	309,064	6,535,204	-4.59%
2024-06-21	22.06	22.14	21.64	21.80	21.36	qfq	326,037	7,130,174	-1.67%
2024-06-20	21.96	22.46	21.35	22.17	21.72	qfq	767,863	16,944,451	3.12%
2024-06-19	21.80	21.80	21.16	21.50	21.07	qfq	230,158	4,923,370	-1.15%
2024-06-18	21.55	21.98	21.38	21.75	21.31	qfq	384,064	8,317,044	1.49%
2024-06-17	21.90	21.90	21.10	21.43	21.00	qfq	318,591	6,804,369	-2.46%
2024-06-14	21.97	23.23	21.62	21.97	21.53	qfq	708,324	15,636,715	2.42%
2024-06-13	20.88	21.56	20.39	21.45	21.02	qfq	410,206	8,666,834	4.13%
2024-06-12	20.48	20.60	20.27	20.60	20.19	qfq	145,082	2,974,486	2.08%
2024-06-11	20.28	20.28	19.65	20.18	19.77	qfq	136,616	2,729,548	1.87%
2024-06-07	20.09	20.15	19.55	19.81	19.41	qfq	162,187	3,224,668	1.17%
2024-06-06	20.77	20.77	19.51	19.58	19.19	qfq	282,040	5,609,096	-2.68%
2024-06-05	20.68	20.85	20.10	20.12	19.72	qfq	174,588	3,567,047	-2.71%
2024-06-04	20.90	20.90	20.36	20.68	20.26	qfq	198,181	4,086,965	-1.52%
2024-06-03	21.53	21.76	20.83	21.00	20.58	qfq	249,361	5,274,203	-2.46%
2024-05-31	21.06	21.58	21.04	21.53	21.10	qfq	180,498	3,867,982	1.80%
2024-05-30	21.10	21.38	20.90	21.15	20.72	qfq	132,611	2,810,126	-0.24%
2024-05-29	21.54	21.68	20.87	21.20	20.77	qfq	269,043	5,730,152	-0.52%
2024-05-28	21.68	21.82	21.23	21.31	20.88	qfq	138,334	2,975,884	-1.84%
2024-05-27	21.60	21.75	21.16	21.71	21.27	qfq	128,949	2,758,138	0.51%
2024-05-24	21.86	22.16	21.60	21.60	21.17	qfq	184,215	4,016,561	-1.19%
2024-05-23	22.53	22.53	21.81	21.86	21.42	qfq	193,804	4,265,902	-2.50%
2024-05-22	22.29	22.48	22.00	22.42	21.97	qfq	185,582	4,136,276	1.77%
2024-05-21	22.37	22.55	21.96	22.03	21.59	qfq	104,835	2,319,177	-1.48%
2024-05-20	22.31	22.66	22.20	22.36	21.91	qfq	218,645	4,890,110	0.22%
2024-05-17	22.12	22.38	21.83	22.31	21.86	qfq	175,161	3,882,179	1.41%
2024-05-16	22.07	22.07	21.66	22.00	21.56	qfq	164,967	3,621,842	1.10%
2024-05-15	22.18	22.18	21.76	21.76	21.32	qfq	171,818	3,763,611	-1.27%
2024-05-14	21.99	22.23	21.88	22.04	21.60	qfq	225,969	4,981,133	0.59%
2024-05-13	22.32	22.42	21.83	21.91	21.47	qfq	248,878	5,481,862	-1.84%
2024-05-10	22.60	22.72	22.20	22.32	21.87	qfq	236,182	5,295,642	-0.67%
2024-05-09	22.60	22.67	22.45	22.47	22.02	qfq	311,318	7,021,142	0.40%
2024-05-08	22.77	22.77	22.24	22.38	21.93	qfq	250,599	5,633,571	-1.54%
2024-05-07	22.74	22.84	22.51	22.73	22.27	qfq	264,216	5,992,308	0.13%
2024-05-06	22.88	22.98	22.45	22.70	22.24	qfq	351,637	7,950,967	1.07%
2024-04-30	22.35	22.60	22.24	22.46	22.01	qfq	436,459	9,783,471	0.49%
2024-04-29	21.84	22.40	21.66	22.35	21.90	qfq	542,321	12,006,973	2.81%
2024-04-26	22.00	22.24	21.53	21.74	21.30	qfq	503,263	11,015,420	-0.37%
2024-04-25	21.23	21.90	21.15	21.82	21.38	qfq	363,848	7,828,849	2.68%
2024-04-24	20.35	21.50	20.20	21.25	20.82	qfq	531,978	11,142,332	5.20%
2024-04-23	20.16	20.41	20.01	20.20	19.79	qfq	267,418	5,405,673	1.25%
2024-04-22	20.20	20.47	19.52	19.95	19.55	qfq	319,812	6,408,499	-1.19%
2024-04-19	20.55	20.55	20.11	20.19	19.78	qfq	289,236	5,882,741	-0.79%
2024-04-18	20.52	20.66	20.14	20.35	19.94	qfq	222,197	4,538,886	-0.83%
2024-04-17	20.00	20.75	19.74	20.52	20.11	qfq	286,493	5,884,390	3.95%
2024-04-16	20.91	20.91	19.71	19.74	19.34	qfq	378,793	7,619,251	-6.53%
2024-04-15	21.88	22.10	20.87	21.12	20.70	qfq	403,402	8,635,306	-3.87%
2024-04-12	22.49	22.61	21.91	21.97	21.53	qfq	247,954	5,492,606	-1.17%
2024-04-11	22.00	22.50	21.86	22.23	21.78	qfq	158,365	3,524,574	0.18%
2024-04-10	22.46	22.65	21.92	22.19	21.74	qfq	251,354	5,577,805	-1.38%
2024-04-09	22.10	22.65	22.05	22.50	22.05	qfq	217,105	4,838,638	2.18%
2024-04-08	22.90	22.90	22.02	22.02	21.58	qfq	356,052	7,938,141	-3.21%
2024-04-03	22.92	23.02	22.52	22.75	22.29	qfq	213,844	4,861,556	-0.83%
2024-04-02	23.10	23.10	22.75	22.94	22.48	qfq	239,396	5,483,747	0.04%
2024-04-01	22.60	23.05	22.40	22.93	22.47	qfq	314,754	7,187,579	1.42%
2024-03-29	22.13	22.61	22.13	22.61	22.16	qfq	234,497	5,241,726	2.17%
2024-03-28	21.71	22.45	21.66	22.13	21.68	qfq	184,575	4,100,950	1.10%
2024-03-27	22.36	22.51	21.88	21.89	21.45	qfq	257,518	5,694,529	-2.45%
2024-03-26	22.32	22.55	21.95	22.44	21.99	qfq	342,678	7,633,755	0.90%
2024-03-25	23.00	23.16	22.24	22.24	21.79	qfq	296,565	6,713,127	-3.51%
2024-03-22	23.44	23.56	22.82	23.05	22.59	qfq	290,759	6,727,055	-2.25%
2024-03-21	23.71	24.05	23.26	23.58	23.11	qfq	336,557	7,944,299	-0.46%
2024-03-20	23.70	23.72	23.41	23.69	23.21	qfq	262,665	6,189,935	0.89%
2024-03-19	23.45	23.72	23.26	23.48	23.01	qfq	387,471	9,114,750	0.21%
2024-03-18	23.29	23.46	22.90	23.43	22.96	qfq	418,207	9,689,281	2.31%
2024-03-15	22.65	22.94	22.46	22.90	22.44	qfq	347,965	7,934,390	1.37%
2024-03-14	22.70	23.08	22.22	22.59	22.14	qfq	363,993	8,223,849	-1.35%
2024-03-13	23.08	23.15	22.62	22.90	22.44	qfq	318,441	7,274,241	0.00%
2024-03-12	22.78	23.05	22.66	22.90	22.44	qfq	389,352	8,891,127	1.01%
2024-03-11	22.22	22.74	22.22	22.67	22.21	qfq	412,310	9,278,365	1.07%
2024-03-08	22.69	22.69	22.12	22.43	21.98	qfq	451,139	10,067,719	-0.49%
2024-03-07	22.80	23.20	22.41	22.54	22.09	qfq	665,485	15,178,511	-0.09%
2024-03-06	22.08	22.77	21.90	22.56	22.11	qfq	419,826	9,383,681	1.53%
2024-03-05	22.88	22.88	22.12	22.22	21.77	qfq	316,356	7,072,204	-1.59%
2024-03-04	23.32	23.32	22.30	22.58	22.13	qfq	502,240	11,367,577	-1.74%
2024-03-01	22.51	23.10	22.50	22.98	22.52	qfq	573,852	13,088,426	1.95%
2024-02-29	21.61	22.59	21.61	22.54	22.09	qfq	608,613	13,543,193	3.02%
2024-02-28	24.10	24.45	21.88	21.88	21.44	qfq	1,303,389	29,978,947	-9.25%
2024-02-27	23.69	24.17	23.53	24.11	23.63	qfq	570,761	13,655,009	0.96%
2024-02-26	23.05	24.33	22.80	23.88	23.40	qfq	1,007,457	23,943,236	4.92%
2024-02-23	22.57	22.94	22.40	22.76	22.30	qfq	526,566	11,925,890	1.16%
2024-02-22	21.54	22.75	21.54	22.50	22.05	qfq	532,087	11,834,898	3.50%
2024-02-21	21.24	22.19	21.12	21.74	21.30	qfq	521,593	11,381,223	1.49%
2024-02-20	21.10	21.54	21.10	21.42	20.99	qfq	174,762	3,727,459	0.19%
2024-02-19	21.18	21.95	20.87	21.38	20.95	qfq	443,123	9,499,999	1.47%
2024-02-08	19.26	21.30	19.26	21.07	20.65	qfq	498,615	10,195,197	7.12%
2024-02-07	20.64	20.64	19.08	19.67	19.27	qfq	599,746	11,912,275	-4.47%
2024-02-06	19.70	20.80	18.00	20.59	20.18	qfq	524,631	10,251,594	3.36%
2024-02-05	21.36	21.38	18.56	19.92	19.52	qfq	948,171	18,730,929	-8.62%
2024-02-02	22.11	22.42	20.88	21.80	21.36	qfq	559,398	12,115,512	-1.40%
2024-02-01	22.03	22.54	21.50	22.11	21.67	qfq	312,730	6,874,332	0.00%
2024-01-31	23.30	23.30	22.02	22.11	21.67	qfq	499,259	11,245,913	-4.08%
2024-01-30	23.88	24.00	23.00	23.05	22.59	qfq	510,358	11,998,351	-2.54%
2024-01-29	24.10	24.66	23.45	23.65	23.17	qfq	310,857	7,394,040	-1.87%
2024-01-26	24.48	24.88	24.01	24.10	23.62	qfq	328,481	8,002,310	-1.87%
2024-01-25	23.01	24.74	22.80	24.56	24.07	qfq	756,298	18,074,792	6.74%
2024-01-24	22.77	23.17	22.10	23.01	22.55	qfq	416,881	9,441,041	1.01%
2024-01-23	22.50	23.50	22.35	22.78	22.32	qfq	613,494	13,946,974	-0.96%
2024-01-22	23.85	23.86	22.72	23.00	22.54	qfq	705,845	16,406,371	-3.97%
2024-01-19	24.13	24.37	23.74	23.95	23.47	qfq	535,540	12,876,139	-0.21%
2024-01-18	24.29	24.31	23.30	24.00	23.52	qfq	901,321	21,434,078	-1.19%
2024-01-17	24.77	24.85	24.23	24.29	23.80	qfq	317,210	7,790,560	-2.25%
2024-01-16	24.93	25.28	24.57	24.85	24.35	qfq	380,936	9,479,790	-0.60%
2024-01-15	24.99	25.14	24.67	25.00	24.50	qfq	312,207	7,782,735	-0.56%
2024-01-12	25.54	25.72	25.09	25.14	24.63	qfq	349,218	8,859,529	-1.06%
2024-01-11	25.30	25.67	25.18	25.41	24.90	qfq	374,026	9,505,940	0.43%
2024-01-10	25.16	25.91	25.08	25.30	24.79	qfq	356,217	9,085,038	-1.56%
2024-01-09	25.07	26.18	25.07	25.70	25.18	qfq	648,674	16,688,227	2.51%
2024-01-08	25.57	25.80	25.07	25.07	24.57	qfq	458,631	11,632,332	-2.22%
2024-01-05	26.20	26.30	25.56	25.64	25.12	qfq	376,773	9,748,948	-1.72%
2024-01-04	25.97	26.14	25.82	26.09	25.57	qfq	329,751	8,564,318	0.62%
2024-01-03	26.05	26.27	25.76	25.93	25.41	qfq	538,991	13,970,561	-1.59%
2024-01-02	25.91	26.54	25.75	26.35	25.82	qfq	960,717	25,283,053	1.97%
2023-12-29	25.52	25.97	25.31	25.84	25.32	qfq	564,482	14,466,940	1.85%
2023-12-28	24.49	25.52	24.28	25.37	24.86	qfq	1,097,421	27,565,324	4.36%
2023-12-27	24.26	24.47	24.05	24.31	23.82	qfq	307,811	7,468,544	0.33%
2023-12-26	24.59	24.60	24.05	24.23	23.74	qfq	344,466	8,351,422	-1.34%
2023-12-25	24.91	25.18	24.40	24.56	24.07	qfq	530,161	13,083,830	-1.41%
2023-12-22	25.50	25.67	24.81	24.91	24.41	qfq	456,044	11,457,723	-2.20%
2023-12-21	25.02	25.62	24.69	25.47	24.96	qfq	461,467	11,593,352	0.91%
2023-12-20	25.40	25.91	25.18	25.24	24.73	qfq	384,756	9,840,856	-0.59%
2023-12-19	25.37	25.66	25.00	25.39	24.88	qfq	343,113	8,710,491	0.08%
2023-12-18	25.80	25.87	25.27	25.37	24.86	qfq	392,003	9,997,738	-1.67%
2023-12-15	25.86	26.20	25.61	25.80	25.28	qfq	411,255	10,666,132	-0.15%
2023-12-14	26.06	26.49	25.83	25.84	25.32	qfq	415,952	10,844,128	-1.26%
2023-12-13	26.33	26.55	25.94	26.17	25.64	qfq	625,951	16,434,737	-0.65%
2023-12-12	26.66	26.71	26.27	26.34	25.81	qfq	521,261	13,777,367	-1.20%
2023-12-11	25.76	26.84	25.39	26.66	26.12	qfq	984,749	25,908,648	4.47%
2023-12-08	26.19	26.36	25.47	25.52	25.01	qfq	470,021	12,118,788	-2.03%
2023-12-07	26.54	26.54	25.83	26.05	25.53	qfq	398,388	10,376,139	-0.57%
2023-12-06	26.47	26.78	26.08	26.20	25.67	qfq	484,538	12,806,146	0.50%
2023-12-05	26.39	26.57	25.96	26.07	25.55	qfq	380,110	9,945,702	-1.21%
2023-12-04	26.95	27.03	26.34	26.39	25.86	qfq	523,495	13,954,486	-2.19%
2023-12-01	26.98	27.15	26.50	26.98	26.44	qfq	331,320	8,884,795	0.22%
2023-11-30	27.22	27.43	26.62	26.92	26.38	qfq	444,109	11,928,191	-1.10%
2023-11-29	27.78	27.94	27.17	27.22	26.67	qfq	453,532	12,498,844	-2.05%
2023-11-28	27.27	27.87	27.17	27.79	27.23	qfq	535,020	14,802,381	1.87%
2023-11-27	27.31	27.57	27.19	27.28	26.73	qfq	344,361	9,406,504	-0.11%
2023-11-24	27.69	27.71	27.10	27.31	26.76	qfq	561,670	15,339,347	-1.44%
2023-11-23	27.41	27.80	27.28	27.71	27.15	qfq	464,967	12,819,086	0.95%
2023-11-22	27.56	27.91	27.39	27.45	26.90	qfq	415,930	11,466,202	-1.19%
2023-11-21	28.11	28.36	27.72	27.78	27.22	qfq	593,486	16,590,265	-1.35%
2023-11-20	27.80	28.29	27.60	28.16	27.59	qfq	716,598	20,068,031	1.62%
2023-11-17	27.58	27.76	27.42	27.71	27.15	qfq	368,380	10,187,680	0.47%
2023-11-16	27.97	28.20	27.52	27.58	27.03	qfq	680,566	18,926,251	-1.68%
2023-11-15	27.99	28.19	27.77	28.05	27.49	qfq	761,588	21,336,586	0.61%
2023-11-14	27.60	28.05	27.57	27.88	27.32	qfq	555,868	15,429,136	0.90%
2023-11-13	27.65	27.89	27.49	27.63	27.07	qfq	396,349	10,960,399	0.80%
2023-11-10	27.57	27.69	27.18	27.41	26.86	qfq	318,256	8,743,552	-0.69%
2023-11-09	27.59	28.07	27.55	27.60	27.04	qfq	557,147	15,473,522	-0.36%
2023-11-08	27.86	28.00	27.54	27.70	27.14	qfq	543,015	15,083,054	-0.50%
2023-11-07	27.52	28.01	27.35	27.84	27.28	qfq	613,713	16,961,030	0.83%
2023-11-06	26.91	27.63	26.89	27.61	27.05	qfq	624,498	17,132,295	2.60%
2023-11-03	26.44	27.18	26.03	26.91	26.37	qfq	639,532	17,170,867	3.46%
2023-11-02	26.71	26.88	25.99	26.01	25.49	qfq	401,352	10,590,325	-2.11%
2023-11-01	26.54	26.78	26.39	26.57	26.04	qfq	356,090	9,466,141	0.49%
2023-10-31	26.91	27.10	26.34	26.44	25.91	qfq	512,561	13,599,148	-2.00%
2023-10-30	26.33	27.28	26.09	26.98	26.44	qfq	826,364	22,174,834	2.43%
2023-10-27	25.40	26.44	25.10	26.34	25.81	qfq	1,129,199	29,025,001	3.29%
2023-10-26	26.50	26.50	24.83	25.50	24.99	qfq	1,663,407	42,000,495	-7.34%
2023-10-25	27.16	27.72	27.14	27.52	26.97	qfq	366,470	10,072,854	1.70%
2023-10-24	26.48	27.25	26.26	27.06	26.52	qfq	508,692	13,670,548	2.69%
2023-10-23	27.20	27.20	26.25	26.35	25.82	qfq	495,259	13,150,234	-3.20%
2023-10-20	27.41	27.74	27.04	27.22	26.67	qfq	400,016	10,927,430	-1.05%
2023-10-19	27.07	28.12	26.90	27.51	26.96	qfq	901,534	24,961,223	1.66%
2023-10-18	27.41	27.57	27.00	27.06	26.52	qfq	708,626	19,297,809	-1.85%
2023-10-17	27.73	27.73	27.25	27.57	27.02	qfq	405,076	11,131,832	0.07%
2023-10-16	28.50	28.66	27.35	27.55	27.00	qfq	754,834	20,893,255	-3.37%
2023-10-13	29.21	29.35	28.40	28.51	27.94	qfq	702,644	20,134,294	-2.93%
2023-10-12	29.48	29.70	28.97	29.37	28.78	qfq	611,349	17,857,361	-0.14%
2023-10-11	28.99	30.01	28.80	29.41	28.82	qfq	709,639	20,930,433	1.55%
2023-10-10	29.82	29.82	28.80	28.96	28.38	qfq	759,858	22,129,372	-1.33%
2023-10-09	30.61	30.92	29.00	29.35	28.76	qfq	804,126	23,845,089	-4.21%
2023-09-28	31.39	31.39	30.50	30.64	30.02	qfq	496,321	15,244,509	-0.45%
2023-09-27	30.51	31.20	30.23	30.78	30.16	qfq	419,251	12,924,204	1.32%
2023-09-26	30.75	30.75	30.23	30.38	29.77	qfq	258,492	7,866,579	-0.72%
2023-09-25	31.52	31.52	30.38	30.60	29.98	qfq	565,196	17,392,894	-2.64%
2023-09-22	29.70	31.48	29.67	31.43	30.80	qfq	782,140	24,042,133	5.79%
2023-09-21	30.68	30.68	29.70	29.71	29.11	qfq	474,444	14,275,238	-1.91%
2023-09-20	30.32	30.80	30.29	30.29	29.68	qfq	328,129	10,010,567	-0.62%
2023-09-19	31.22	31.22	30.34	30.48	29.87	qfq	290,068	8,883,688	-2.12%
2023-09-18	30.79	31.50	30.22	31.14	30.51	qfq	353,961	11,009,113	1.73%
2023-09-15	30.75	31.18	30.04	30.61	29.99	qfq	410,489	12,620,776	-0.13%
2023-09-14	31.16	31.40	30.61	30.65	30.03	qfq	363,447	11,252,480	-1.73%
2023-09-13	31.50	31.50	30.75	31.19	30.56	qfq	471,162	14,639,877	-0.89%
2023-09-12	31.83	31.98	31.35	31.47	30.84	qfq	404,913	12,781,397	-1.78%
2023-09-11	31.99	32.20	31.60	32.04	31.40	qfq	493,844	15,784,552	0.69%
2023-09-08	31.53	31.98	31.15	31.82	31.18	qfq	397,069	12,627,279	0.70%
2023-09-07	32.25	32.72	31.55	31.60	30.96	qfq	579,980	18,612,633	-2.11%
2023-09-06	32.04	32.32	31.79	32.28	31.63	qfq	560,650	18,028,372	1.13%
2023-09-05	32.27	32.47	31.83	31.92	31.28	qfq	558,010	17,951,755	-1.12%
2023-09-04	32.10	32.30	31.55	32.28	31.63	qfq	835,223	26,586,765	0.81%
2023-09-01	32.48	32.48	31.82	32.02	31.38	qfq	584,430	18,691,584	-0.84%
2023-08-31	32.00	32.48	31.61	32.29	31.64	qfq	1,097,917	35,321,418	1.93%
2023-08-30	31.33	32.26	30.80	31.68	31.04	qfq	1,169,891	37,055,743	2.33%
2023-08-29	28.68	31.18	28.53	30.96	30.34	qfq	1,141,337	34,749,812	8.10%
2023-08-28	30.81	31.48	28.58	28.64	28.06	qfq	790,044	23,661,127	-0.97%
2023-08-25	29.27	30.02	28.78	28.92	28.34	qfq	577,483	17,020,169	-2.69%
2023-08-24	30.00	30.16	28.02	29.72	29.12	qfq	1,283,880	37,343,439	-2.88%
2023-08-23	31.17	31.48	30.59	30.60	29.98	qfq	367,217	11,415,234	-1.86%
2023-08-22	31.36	32.00	30.15	31.18	30.55	qfq	619,504	19,228,501	-0.70%
2023-08-21	31.33	32.30	31.28	31.40	30.77	qfq	650,742	20,679,065	0.06%
2023-08-18	31.01	32.28	31.00	31.38	30.75	qfq	1,084,566	34,405,346	1.29%
2023-08-17	30.73	31.01	29.88	30.98	30.36	qfq	572,355	17,510,896	2.38%
2023-08-16	30.85	31.27	30.24	30.26	29.65	qfq	451,622	13,858,965	-2.07%
2023-08-15	31.65	31.85	30.70	30.90	30.28	qfq	728,566	22,602,304	-2.65%
2023-08-14	31.56	31.84	31.02	31.74	31.10	qfq	478,499	15,012,265	0.32%
2023-08-11	31.88	32.46	31.57	31.64	31.00	qfq	582,534	18,612,597	-1.06%
2023-08-10	31.48	32.24	31.46	31.98	31.34	qfq	605,828	19,323,122	1.01%
2023-08-09	31.70	31.77	31.17	31.66	31.02	qfq	684,581	21,529,203	0.29%
2023-08-08	31.75	31.95	31.38	31.57	30.94	qfq	401,062	12,695,759	-0.09%
2023-08-07	32.20	32.20	31.19	31.60	30.96	qfq	754,436	23,735,327	-1.86%
2023-08-04	32.47	32.59	32.06	32.20	31.55	qfq	541,280	17,447,525	-0.83%
2023-08-03	32.41	32.56	32.01	32.47	31.82	qfq	380,126	12,282,010	-0.15%
2023-08-02	32.00	32.68	32.00	32.52	31.87	qfq	683,723	22,192,686	0.93%
2023-08-01	32.43	32.57	32.13	32.22	31.57	qfq	404,243	13,075,365	-0.71%
2023-07-31	32.04	32.48	32.02	32.45	31.80	qfq	481,826	15,583,165	1.28%
2023-07-28	32.51	32.59	31.68	32.04	31.40	qfq	1,094,802	34,981,608	-1.45%
2023-07-27	34.18	34.22	32.40	32.51	31.86	qfq	1,522,320	50,225,634	-4.66%
2023-07-26	34.56	34.64	34.10	34.10	33.41	qfq	660,178	22,632,118	-1.56%
2023-07-25	34.80	34.82	34.20	34.64	33.94	qfq	631,444	21,754,444	1.43%
2023-07-24	34.88	34.88	34.06	34.15	33.46	qfq	361,061	12,419,162	-1.59%
2023-07-21	34.49	34.80	34.33	34.70	34.00	qfq	302,567	10,452,531	0.14%
2023-07-20	34.91	35.25	34.60	34.65	33.95	qfq	376,499	13,127,011	-1.00%
2023-07-19	35.15	35.48	34.80	35.00	34.30	qfq	614,534	21,517,425	-0.57%
2023-07-18	36.81	36.89	35.20	35.20	34.49	qfq	1,069,846	38,419,677	-4.61%