SECURITY DETAIL · RAW DATA

友车科技688479.SH

ASSECNYSTOCK

最近收盘价30.292026-07-17

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）4,823,188

成交额（元）154,684,961

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 4 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
2026-05-28	2026-06-03	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-28	2026-06-03	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-13	cash_dividend	0.5	—	—	—	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	33.50	34.18	30.15	30.29	30.29	qfq	4,823,188	154,684,961	-9.56%
2026-07-16	35.35	35.35	33.09	33.49	33.49	qfq	3,012,861	102,717,403	-5.15%
2026-07-15	35.23	38.00	34.92	35.31	35.31	qfq	4,179,698	149,773,872	2.82%
2026-07-14	30.33	34.67	30.33	34.34	34.34	qfq	6,621,267	216,266,758	14.62%
2026-07-13	37.09	37.09	29.42	29.96	29.96	qfq	8,072,336	263,505,171	-18.52%
2026-07-10	36.86	37.75	36.36	36.77	36.77	qfq	2,505,175	92,909,137	0.16%
2026-07-09	36.50	37.46	35.64	36.71	36.71	qfq	2,009,345	73,543,274	-0.54%
2026-07-08	38.99	39.50	36.70	36.91	36.91	qfq	2,646,351	100,168,820	-5.33%
2026-07-07	38.15	39.92	37.31	38.99	38.99	qfq	3,334,184	128,234,503	1.91%
2026-07-06	36.42	38.53	35.98	38.26	38.26	qfq	2,718,979	101,743,583	4.97%
2026-07-03	37.63	37.87	36.43	36.45	36.45	qfq	2,021,213	74,800,929	-0.87%
2026-07-02	38.25	38.39	36.50	36.77	36.77	qfq	2,504,669	94,094,783	-3.97%
2026-07-01	37.98	39.09	37.18	38.29	38.29	qfq	3,195,884	122,296,698	0.84%
2026-06-30	37.88	38.25	35.80	37.97	37.97	qfq	3,245,803	120,346,569	1.61%
2026-06-29	36.50	38.58	35.52	37.37	37.37	qfq	4,309,232	159,490,688	3.60%
2026-06-26	37.49	37.59	35.24	36.07	36.07	qfq	2,616,453	95,322,648	-2.72%
2026-06-25	37.00	37.87	36.49	37.08	37.08	qfq	2,375,246	88,026,108	0.24%
2026-06-24	36.88	37.84	36.00	36.99	36.99	qfq	3,145,133	116,128,034	-0.64%
2026-06-23	38.00	39.46	35.68	37.23	37.23	qfq	6,311,784	238,099,585	-4.00%
2026-06-22	38.26	39.18	37.44	38.78	38.78	qfq	4,456,050	170,991,213	3.39%
2026-06-18	38.44	38.76	36.32	37.51	37.51	qfq	4,187,603	158,268,329	-2.06%
2026-06-17	32.46	38.30	31.91	38.30	38.30	qfq	5,332,605	188,939,947	17.99%
2026-06-16	31.68	32.57	30.77	32.46	32.46	qfq	1,830,551	58,454,273	2.40%
2026-06-15	31.00	31.90	30.50	31.70	31.70	qfq	1,974,564	61,773,467	3.49%
2026-06-12	31.31	31.78	30.50	30.63	30.63	qfq	1,661,786	51,670,538	-0.03%
2026-06-11	31.70	31.70	30.21	30.64	30.64	qfq	2,074,245	63,854,127	-4.13%
2026-06-10	32.29	32.29	30.51	31.96	31.96	qfq	2,099,490	66,228,788	-1.18%
2026-06-09	31.49	32.35	30.74	32.34	32.34	qfq	2,605,444	82,519,344	5.34%
2026-06-08	31.50	32.37	29.73	30.70	30.70	qfq	3,959,922	122,319,649	-5.89%
2026-06-05	32.31	33.13	32.00	32.62	32.62	qfq	2,568,154	83,752,502	0.09%
2026-06-04	32.35	33.55	31.70	32.59	32.59	qfq	3,667,094	120,625,691	0.74%
2026-06-03	30.00	33.40	29.57	32.35	32.35	qfq	5,270,596	168,437,588	-21.88%
2026-06-02	41.10	42.18	40.15	41.41	29.50	qfq	1,697,683	70,051,855	1.37%
2026-06-01	41.42	41.71	39.83	40.85	29.10	qfq	2,086,389	85,327,956	-2.34%
2026-05-29	45.50	47.30	41.40	41.83	29.80	qfq	4,185,206	186,057,086	-4.15%
2026-05-28	40.93	43.97	40.11	43.64	31.09	qfq	2,636,540	112,819,460	8.05%
2026-05-27	39.55	41.34	39.17	40.39	28.77	qfq	1,964,510	79,520,725	3.22%
2026-05-26	40.56	40.80	38.66	39.13	27.88	qfq	1,683,123	66,637,671	-3.76%
2026-05-25	40.67	40.88	39.25	40.66	28.97	qfq	1,906,095	76,685,863	0.89%
2026-05-22	38.95	40.88	38.95	40.30	28.71	qfq	1,668,924	66,712,091	3.47%
2026-05-21	41.20	42.17	38.61	38.95	27.75	qfq	2,145,417	86,635,147	-5.46%
2026-05-20	41.32	41.40	39.60	41.20	29.35	qfq	1,479,798	60,088,078	1.70%
2026-05-19	40.20	40.96	39.32	40.51	28.86	qfq	1,641,490	65,549,942	0.82%
2026-05-18	40.69	41.00	38.80	40.18	28.62	qfq	1,384,242	55,655,538	-1.30%
2026-05-15	41.38	41.86	40.22	40.71	29.00	qfq	1,821,703	74,624,726	-1.26%
2026-05-14	40.95	44.50	40.95	41.23	29.37	qfq	1,768,995	74,445,420	1.05%
2026-05-13	43.12	43.12	40.22	40.80	29.07	qfq	3,602,905	149,571,692	-6.34%
2026-05-12	41.83	44.36	41.13	43.56	31.03	qfq	2,404,044	103,461,428	3.05%
2026-05-11	42.74	43.18	41.93	42.27	30.11	qfq	1,818,042	77,205,340	-0.70%
2026-05-08	42.66	42.99	41.00	42.57	30.33	qfq	1,971,680	83,256,026	1.84%
2026-05-07	40.56	42.68	40.45	41.80	29.78	qfq	2,222,385	92,056,657	2.25%
2026-05-06	40.95	41.44	39.70	40.88	29.12	qfq	2,893,635	118,086,308	0.10%
2026-04-30	38.86	41.00	37.31	40.84	29.09	qfq	3,789,955	149,255,150	4.45%
2026-04-29	37.90	39.49	37.79	39.10	27.85	qfq	2,551,234	98,289,096	3.22%
2026-04-28	37.00	37.89	36.50	37.88	26.99	qfq	2,287,107	84,997,607	3.27%
2026-04-27	35.22	36.91	34.50	36.68	26.13	qfq	3,159,489	113,229,060	3.18%
2026-04-24	36.10	36.74	34.88	35.55	25.33	qfq	2,239,425	79,997,256	-1.80%
2026-04-23	36.15	37.29	36.00	36.20	25.79	qfq	2,163,938	79,290,764	-1.84%
2026-04-22	36.00	37.20	35.00	36.88	26.27	qfq	3,191,595	115,141,998	0.55%
2026-04-21	36.73	38.14	33.85	36.68	26.13	qfq	6,129,733	219,576,141	0.36%
2026-04-20	35.27	36.61	34.63	36.55	26.04	qfq	2,346,722	83,536,081	4.04%
2026-04-17	35.29	36.50	35.02	35.13	25.03	qfq	3,427,459	122,452,198	-0.43%
2026-04-16	32.54	36.13	32.54	35.28	25.13	qfq	4,436,629	155,571,369	8.49%
2026-04-15	32.58	33.60	32.52	32.52	23.17	qfq	1,735,691	57,352,461	0.31%
2026-04-14	33.11	33.40	31.57	32.42	23.10	qfq	2,248,321	72,777,190	-2.08%
2026-04-13	33.97	33.97	32.55	33.11	23.59	qfq	1,271,849	42,043,631	-2.39%
2026-04-10	34.43	35.00	33.61	33.92	24.16	qfq	2,311,894	79,107,032	-1.60%
2026-04-09	33.68	35.01	33.15	34.47	24.56	qfq	2,557,825	87,497,208	2.41%
2026-04-08	32.80	33.70	32.80	33.66	23.98	qfq	2,166,087	72,155,788	4.44%
2026-04-07	31.91	33.44	31.10	32.23	22.96	qfq	3,079,309	99,553,646	-0.37%
2026-04-03	36.80	37.50	31.90	32.35	23.05	qfq	4,665,482	159,426,254	-10.34%
2026-04-02	33.43	36.13	32.98	36.08	25.70	qfq	4,291,644	150,842,152	7.99%
2026-04-01	31.70	33.44	31.70	33.41	23.80	qfq	2,927,258	96,022,183	5.83%
2026-03-31	30.73	32.30	30.58	31.57	22.49	qfq	2,379,356	74,920,697	2.80%
2026-03-30	31.15	31.15	29.86	30.71	21.88	qfq	1,940,196	59,056,862	-1.00%
2026-03-27	30.83	31.37	30.61	31.02	22.10	qfq	1,140,110	35,274,405	0.62%
2026-03-26	31.45	31.45	30.55	30.83	21.96	qfq	1,360,183	42,064,819	-0.71%
2026-03-25	31.93	32.28	30.88	31.05	22.12	qfq	2,089,927	65,956,667	-2.17%
2026-03-24	31.54	31.99	30.70	31.74	22.61	qfq	2,606,300	81,758,014	2.92%
2026-03-23	32.50	32.51	30.41	30.84	21.97	qfq	3,897,772	122,960,186	-5.34%
2026-03-20	33.80	34.47	32.58	32.58	23.21	qfq	2,475,150	83,261,334	-3.61%
2026-03-19	33.60	34.48	32.95	33.80	24.08	qfq	2,691,561	90,915,174	-0.38%
2026-03-18	32.66	33.98	32.66	33.93	24.17	qfq	2,778,938	92,683,473	4.40%
2026-03-17	34.30	34.50	32.39	32.50	23.15	qfq	5,464,868	181,074,441	-5.66%
2026-03-16	35.31	35.88	33.68	34.45	24.54	qfq	5,237,865	181,509,320	-2.44%
2026-03-13	36.01	36.49	34.49	35.31	25.15	qfq	5,604,209	198,116,972	-3.42%
2026-03-12	36.41	37.55	34.80	36.56	26.05	qfq	6,130,875	222,165,752	1.30%
2026-03-11	34.91	36.28	34.23	36.09	25.71	qfq	5,034,375	178,998,868	4.40%
2026-03-10	33.77	35.45	33.77	34.57	24.63	qfq	5,257,758	182,614,638	3.19%
2026-03-09	32.59	33.77	31.56	33.50	23.87	qfq	4,249,350	139,020,133	1.64%
2026-03-06	32.45	33.05	31.54	32.96	23.48	qfq	4,047,536	131,265,118	2.36%
2026-03-05	31.52	32.65	30.51	32.20	22.94	qfq	4,159,206	132,223,555	4.21%
2026-03-04	30.27	31.30	29.25	30.90	22.01	qfq	6,394,109	194,942,205	1.98%
2026-03-03	30.85	33.28	30.00	30.30	21.59	qfq	6,472,829	206,325,165	-1.56%
2026-03-02	30.15	31.41	29.62	30.78	21.93	qfq	4,144,839	126,796,272	2.40%
2026-02-27	29.50	30.39	29.19	30.06	21.41	qfq	4,673,200	139,217,688	2.24%
2026-02-26	27.12	29.77	26.86	29.40	20.94	qfq	8,350,852	236,225,879	8.41%
2026-02-25	26.90	27.20	25.97	27.12	19.32	qfq	4,711,808	125,399,553	1.69%
2026-02-24	25.35	26.69	24.91	26.67	19.00	qfq	6,164,938	159,268,430	5.54%
2026-02-13	24.54	25.91	24.54	25.27	18.00	qfq	5,257,762	133,563,637	1.81%
2026-02-12	24.12	25.13	23.70	24.82	17.68	qfq	5,077,648	125,238,734	3.94%
2026-02-11	22.96	24.35	22.96	23.88	17.01	qfq	4,358,758	103,756,454	3.69%
2026-02-10	22.93	23.36	22.87	23.03	16.41	qfq	2,127,074	49,053,445	0.61%
2026-02-09	22.61	22.98	22.60	22.89	16.31	qfq	2,173,350	49,602,890	2.23%
2026-02-06	22.30	22.78	22.11	22.39	15.95	qfq	1,865,432	41,978,461	0.13%
2026-02-05	22.39	22.64	22.25	22.36	15.93	qfq	1,350,106	30,280,833	-0.22%
2026-02-04	22.77	22.77	22.28	22.41	15.96	qfq	2,141,443	48,087,345	-1.58%
2026-02-03	22.49	22.80	22.32	22.77	16.22	qfq	2,002,619	45,196,842	1.20%
2026-02-02	22.35	23.10	22.23	22.50	16.03	qfq	3,084,685	70,108,896	1.31%
2026-01-30	22.32	22.42	21.82	22.21	15.82	qfq	2,386,861	52,889,857	-0.98%
2026-01-29	22.46	23.28	21.96	22.43	15.98	qfq	3,372,985	76,608,450	-0.62%
2026-01-28	22.68	23.53	22.47	22.57	16.08	qfq	2,803,735	64,363,361	-0.57%
2026-01-27	22.74	22.79	21.95	22.70	16.17	qfq	2,583,913	57,845,492	0.18%
2026-01-26	22.45	22.80	21.88	22.66	16.14	qfq	3,518,978	78,823,299	0.94%
2026-01-23	21.85	22.54	21.82	22.45	15.99	qfq	3,007,220	67,066,136	2.65%
2026-01-22	22.25	22.32	21.82	21.87	15.58	qfq	2,463,203	54,148,452	-1.40%
2026-01-21	21.66	22.22	21.62	22.18	15.80	qfq	3,609,397	79,429,658	2.16%
2026-01-20	21.89	22.24	21.55	21.71	15.47	qfq	4,227,305	92,088,068	-1.27%
2026-01-19	22.66	23.10	21.95	21.99	15.67	qfq	6,393,057	143,211,070	-3.85%
2026-01-16	25.00	25.33	22.79	22.87	16.29	qfq	9,111,058	214,842,951	-10.66%
2026-01-15	25.50	27.75	24.01	25.60	18.24	qfq	17,011,526	441,584,110	2.32%
2026-01-14	20.70	25.02	20.64	25.02	17.82	qfq	12,841,920	307,171,337	20.00%
2026-01-13	20.27	20.96	20.22	20.85	14.85	qfq	3,775,738	78,160,722	3.58%
2026-01-12	19.57	20.32	19.57	20.13	14.34	qfq	2,432,906	48,746,422	3.07%
2026-01-09	19.41	19.60	19.25	19.53	13.91	qfq	1,204,118	23,380,968	1.03%
2026-01-08	19.12	19.34	19.12	19.33	13.77	qfq	691,892	13,335,877	1.10%
2026-01-07	19.30	19.30	19.08	19.12	13.62	qfq	695,736	13,340,434	-0.42%
2026-01-06	19.14	19.39	19.10	19.20	13.68	qfq	769,891	14,820,165	0.10%
2026-01-05	18.83	19.20	18.83	19.18	13.66	qfq	933,563	17,813,301	1.86%
2025-12-31	18.61	18.84	18.42	18.83	13.41	qfq	505,638	9,458,762	1.18%
2025-12-30	18.72	18.86	18.55	18.61	13.26	qfq	434,656	8,123,415	-1.01%
2025-12-29	18.79	18.88	18.60	18.80	13.39	qfq	603,125	11,308,993	0.59%
2025-12-26	18.83	18.83	18.58	18.69	13.31	qfq	845,981	15,806,044	-0.16%
2025-12-25	18.85	18.87	18.68	18.72	13.34	qfq	1,020,795	19,141,979	-0.79%
2025-12-24	18.40	18.89	18.39	18.87	13.44	qfq	850,135	15,866,268	2.00%
2025-12-23	18.44	18.62	18.30	18.50	13.18	qfq	671,845	12,383,914	0.05%
2025-12-22	18.51	18.61	18.41	18.49	13.17	qfq	627,005	11,597,416	-0.16%
2025-12-19	18.18	18.54	18.12	18.52	13.19	qfq	504,551	9,299,626	1.87%
2025-12-18	17.96	18.34	17.96	18.18	12.95	qfq	549,360	9,986,587	0.89%
2025-12-17	18.05	18.13	17.77	18.02	12.84	qfq	844,110	15,144,513	-0.22%
2025-12-16	18.32	18.41	18.06	18.06	12.87	qfq	542,530	9,841,716	-1.37%
2025-12-15	18.30	18.47	18.11	18.31	13.04	qfq	507,104	9,295,001	-0.44%
2025-12-12	18.51	18.79	18.32	18.39	13.10	qfq	628,003	11,635,315	-1.18%
2025-12-11	18.96	18.99	18.60	18.61	13.26	qfq	711,826	13,337,447	-1.59%
2025-12-10	18.90	19.01	18.81	18.91	13.47	qfq	552,693	10,443,027	0.05%
2025-12-09	19.06	19.22	18.90	18.90	13.46	qfq	494,313	9,414,487	-1.00%
2025-12-08	19.14	19.30	19.03	19.09	13.60	qfq	670,413	12,866,349	0.16%
2025-12-05	18.73	19.14	18.64	19.06	13.58	qfq	585,961	11,078,678	1.49%
2025-12-04	18.92	19.05	18.68	18.78	13.38	qfq	612,349	11,523,990	-1.00%
2025-12-03	19.17	19.24	18.90	18.97	13.51	qfq	924,889	17,582,622	-1.04%
2025-12-02	19.48	19.48	19.04	19.17	13.66	qfq	984,341	18,854,569	-1.59%
2025-12-01	19.60	19.79	19.41	19.48	13.88	qfq	973,677	19,070,360	-1.02%
2025-11-28	19.47	19.74	19.41	19.68	14.02	qfq	618,972	12,117,104	0.82%
2025-11-27	19.36	19.55	19.22	19.52	13.91	qfq	474,278	9,214,564	0.83%
2025-11-26	19.67	19.77	19.35	19.36	13.79	qfq	943,070	18,461,507	-1.27%
2025-11-25	19.20	19.73	19.20	19.61	13.97	qfq	1,346,465	26,406,140	1.76%
2025-11-24	18.75	19.38	18.66	19.27	13.73	qfq	1,425,893	27,205,996	3.88%
2025-11-21	19.50	19.65	18.51	18.55	13.21	qfq	1,405,787	26,581,645	-4.97%
2025-11-20	19.65	19.75	19.39	19.52	13.91	qfq	857,709	16,755,995	-0.76%
2025-11-19	20.13	20.18	19.61	19.67	14.01	qfq	1,030,666	20,477,360	-2.14%
2025-11-18	20.00	20.10	19.88	20.10	14.32	qfq	1,099,139	21,975,364	0.50%
2025-11-17	19.96	20.03	19.80	20.00	14.25	qfq	853,723	17,020,399	0.35%
2025-11-14	19.78	20.02	19.74	19.93	14.20	qfq	812,031	16,186,577	0.61%
2025-11-13	19.77	19.85	19.66	19.81	14.11	qfq	615,555	12,163,941	0.35%
2025-11-12	19.91	19.96	19.66	19.74	14.06	qfq	885,577	17,509,890	-0.80%
2025-11-11	19.85	20.01	19.80	19.90	14.18	qfq	888,882	17,676,756	0.10%
2025-11-10	20.03	20.03	19.72	19.88	14.16	qfq	951,523	18,847,189	-0.15%
2025-11-07	19.99	20.06	19.82	19.91	14.18	qfq	872,889	17,380,070	-0.90%
2025-11-06	19.84	20.09	19.62	20.09	14.31	qfq	1,858,730	37,055,118	1.88%
2025-11-05	19.51	19.84	19.45	19.72	14.05	qfq	1,095,938	21,574,268	0.61%
2025-11-04	19.45	19.60	19.38	19.60	13.96	qfq	1,027,425	20,049,337	0.72%
2025-11-03	19.57	19.58	19.36	19.46	13.86	qfq	934,159	18,178,392	-0.26%
2025-10-31	19.16	19.52	19.15	19.51	13.90	qfq	1,023,349	19,858,423	1.56%
2025-10-30	19.43	19.43	19.11	19.21	13.69	qfq	652,854	12,587,602	-0.77%
2025-10-29	19.49	19.52	19.31	19.36	13.79	qfq	863,406	16,776,322	-0.41%
2025-10-28	19.52	19.58	19.37	19.44	13.85	qfq	870,320	16,926,978	-0.41%
2025-10-27	19.59	19.65	19.34	19.52	13.91	qfq	1,185,144	23,077,887	0.10%
2025-10-24	19.48	19.60	19.40	19.50	13.89	qfq	914,833	17,829,444	0.10%
2025-10-23	19.45	19.48	19.12	19.48	13.88	qfq	867,901	16,712,856	0.78%
2025-10-22	19.49	19.54	19.25	19.33	13.77	qfq	767,518	14,875,194	-0.67%
2025-10-21	19.25	19.54	19.20	19.46	13.86	qfq	1,079,633	20,951,316	1.14%
2025-10-20	19.27	19.41	19.08	19.24	13.71	qfq	847,271	16,297,421	1.16%
2025-10-17	19.29	19.34	18.98	19.02	13.55	qfq	1,275,974	24,505,696	-0.94%
2025-10-16	19.40	19.40	18.88	19.20	13.68	qfq	1,195,604	22,836,187	-1.03%
2025-10-15	19.22	19.48	19.16	19.40	13.82	qfq	1,042,126	20,179,874	0.94%
2025-10-14	19.20	19.44	19.20	19.22	13.69	qfq	947,830	18,323,185	-0.57%
2025-10-13	18.82	19.35	18.60	19.33	13.77	qfq	1,328,333	25,426,857	1.20%
2025-10-10	19.12	19.26	18.90	19.10	13.61	qfq	940,954	18,004,140	-0.21%
2025-10-09	19.20	19.29	19.06	19.14	13.64	qfq	1,031,306	19,793,381	0.10%
2025-09-30	19.09	19.28	18.97	19.12	13.62	qfq	539,993	10,336,469	0.10%
2025-09-29	18.90	19.10	18.63	19.10	13.61	qfq	925,745	17,568,151	1.33%
2025-09-26	19.04	19.04	18.69	18.85	13.43	qfq	923,623	17,450,945	-1.52%
2025-09-25	19.29	19.30	18.99	19.14	13.64	qfq	978,512	18,704,377	-0.57%
2025-09-24	18.47	19.32	18.38	19.25	13.71	qfq	1,413,762	26,880,454	4.22%
2025-09-23	18.76	18.95	18.06	18.47	13.16	qfq	1,166,718	21,398,277	-2.22%
2025-09-22	18.84	18.96	18.66	18.89	13.46	qfq	823,007	15,496,620	0.27%
2025-09-19	19.37	19.37	18.59	18.84	13.42	qfq	1,801,939	34,037,211	-2.84%
2025-09-18	19.36	19.67	19.15	19.39	13.81	qfq	1,322,755	25,719,905	-0.10%
2025-09-17	19.50	19.57	19.36	19.41	13.83	qfq	1,006,533	19,552,223	-0.61%
2025-09-16	19.39	19.63	19.22	19.53	13.91	qfq	1,169,646	22,793,133	1.19%
2025-09-15	19.50	19.65	19.25	19.30	13.75	qfq	646,917	12,516,201	-1.38%
2025-09-12	19.69	19.69	19.46	19.57	13.94	qfq	865,657	16,951,468	-0.36%
2025-09-11	19.31	19.66	19.18	19.64	13.99	qfq	846,742	16,511,310	1.34%
2025-09-10	19.41	19.59	19.32	19.38	13.81	qfq	484,121	9,402,839	-0.21%
2025-09-09	19.68	19.68	19.32	19.42	13.83	qfq	783,053	15,230,126	-0.77%
2025-09-08	19.49	19.65	19.37	19.57	13.94	qfq	795,330	15,516,352	-0.05%
2025-09-05	18.99	19.64	18.99	19.58	13.95	qfq	1,719,071	33,462,332	3.05%
2025-09-04	18.99	19.30	18.84	19.00	13.54	qfq	1,152,994	21,976,837	0.05%
2025-09-03	19.45	19.65	18.82	18.99	13.53	qfq	1,121,140	21,547,620	-2.47%
2025-09-02	20.00	20.00	19.27	19.47	13.87	qfq	1,460,722	28,526,667	-2.36%
2025-09-01	19.89	20.06	19.83	19.94	14.21	qfq	1,047,281	20,889,335	0.10%
2025-08-29	20.19	20.19	19.81	19.92	14.19	qfq	1,190,382	23,733,109	-1.39%
2025-08-28	20.30	20.43	19.43	20.20	14.39	qfq	1,952,162	38,986,421	-0.20%
2025-08-27	20.81	20.94	20.20	20.24	14.42	qfq	3,462,732	71,389,387	-2.79%
2025-08-26	20.90	21.03	20.74	20.82	14.83	qfq	1,684,875	35,244,973	-0.38%
2025-08-25	20.93	21.06	20.69	20.90	14.89	qfq	1,364,385	28,489,321	0.24%
2025-08-22	20.66	20.92	20.66	20.85	14.85	qfq	1,345,960	28,029,811	0.43%
2025-08-21	20.93	20.93	20.72	20.76	14.79	qfq	1,504,047	31,342,268	-0.19%
2025-08-20	20.71	20.88	20.48	20.80	14.82	qfq	1,648,999	34,052,304	-0.14%
2025-08-19	20.55	20.96	20.20	20.83	14.84	qfq	2,289,778	47,375,089	1.61%
2025-08-18	20.25	20.65	20.14	20.50	14.60	qfq	1,753,659	35,908,632	1.99%
2025-08-15	20.00	20.26	19.95	20.10	14.32	qfq	1,745,881	35,117,450	0.45%
2025-08-14	20.68	20.77	19.99	20.01	14.26	qfq	1,980,245	40,222,962	-3.24%
2025-08-13	20.61	20.79	20.52	20.68	14.73	qfq	1,419,284	29,299,048	0.58%
2025-08-12	20.92	20.92	20.43	20.56	14.65	qfq	1,540,492	31,733,962	-0.68%
2025-08-11	20.85	20.91	20.60	20.70	14.75	qfq	2,081,751	43,198,577	-0.77%
2025-08-08	20.95	21.02	20.65	20.86	14.86	qfq	2,350,735	48,999,943	0.77%
2025-08-07	21.45	21.50	20.65	20.70	14.75	qfq	3,493,094	73,148,955	-2.91%
2025-08-06	20.76	21.84	20.54	21.32	15.19	qfq	5,159,646	109,821,233	3.65%
2025-08-05	20.10	21.65	20.10	20.57	14.65	qfq	5,174,087	108,345,083	2.44%
2025-08-04	19.85	20.10	19.76	20.08	14.30	qfq	1,085,133	21,703,584	0.75%
2025-08-01	19.65	19.95	19.46	19.93	14.20	qfq	1,260,902	24,981,137	1.84%
2025-07-31	19.68	19.95	19.48	19.57	13.94	qfq	1,379,166	27,203,904	-0.96%
2025-07-30	20.03	20.03	19.61	19.76	14.08	qfq	1,068,377	21,160,352	-1.20%
2025-07-29	19.90	20.02	19.73	20.00	14.25	qfq	1,086,793	21,599,277	0.60%
2025-07-28	19.88	19.90	19.73	19.88	14.16	qfq	1,190,308	23,596,237	0.51%
2025-07-25	19.75	19.88	19.59	19.78	14.09	qfq	1,187,125	23,416,516	0.30%
2025-07-24	19.77	19.80	19.61	19.72	14.05	qfq	788,907	15,565,003	0.61%
2025-07-23	19.81	19.98	19.60	19.60	13.96	qfq	1,068,881	21,099,778	-1.51%
2025-07-22	19.85	19.97	19.67	19.90	14.18	qfq	1,254,494	24,867,171	0.45%
2025-07-21	19.50	19.81	19.43	19.81	14.11	qfq	966,667	19,039,470	1.28%
2025-07-18	19.55	19.59	19.40	19.56	13.93	qfq	671,549	13,069,090	0.51%
2025-07-17	19.65	19.78	19.45	19.46	13.86	qfq	954,198	18,702,069	-0.71%
2025-07-16	19.49	19.63	19.36	19.60	13.96	qfq	1,037,734	20,306,891	0.82%
2025-07-15	19.59	19.59	19.20	19.44	13.85	qfq	825,475	15,986,670	-0.77%
2025-07-14	19.42	19.63	19.36	19.59	13.96	qfq	903,050	17,637,656	1.08%
2025-07-11	19.45	19.54	19.23	19.38	13.81	qfq	1,241,533	24,048,140	-0.36%
2025-07-10	19.55	19.65	19.32	19.45	13.86	qfq	993,276	19,367,889	-0.56%
2025-07-09	19.33	19.67	19.21	19.56	13.93	qfq	1,222,974	23,770,974	0.57%
2025-07-08	19.33	19.46	19.20	19.45	13.86	qfq	1,183,967	22,953,285	0.83%
2025-07-07	19.08	19.47	18.90	19.29	13.74	qfq	1,438,922	27,738,922	1.37%
2025-07-04	19.18	19.22	18.85	19.03	13.56	qfq	1,072,961	20,416,688	-0.63%
2025-07-03	19.00	19.18	18.80	19.15	13.64	qfq	1,477,006	28,057,237	0.95%
2025-07-02	18.95	18.98	18.66	18.97	13.51	qfq	924,930	17,404,001	0.21%
2025-07-01	18.91	18.96	18.72	18.93	13.49	qfq	736,425	13,888,159	0.16%
2025-06-30	18.80	18.96	18.78	18.90	13.46	qfq	622,080	11,759,342	0.59%
2025-06-27	18.77	18.88	18.63	18.79	13.39	qfq	517,931	9,732,856	0.54%
2025-06-26	18.69	18.77	18.62	18.69	13.31	qfq	702,625	13,145,411	0.43%
2025-06-25	18.65	18.74	18.52	18.61	13.26	qfq	762,824	14,225,955	0.00%
2025-06-24	18.15	18.62	18.00	18.61	13.26	qfq	638,374	11,782,677	2.65%
2025-06-23	17.66	18.14	17.55	18.13	12.92	qfq	535,562	9,600,077	3.01%
2025-06-20	18.00	18.20	17.59	17.60	12.54	qfq	684,650	12,206,951	-2.22%
2025-06-19	18.75	18.75	17.90	18.00	12.82	qfq	1,269,963	23,184,285	-3.95%
2025-06-18	18.78	18.79	18.46	18.74	13.35	qfq	677,835	12,639,593	0.27%
2025-06-17	18.83	18.84	18.61	18.69	13.31	qfq	594,084	11,130,192	-0.37%
2025-06-16	18.60	18.86	18.44	18.76	13.36	qfq	682,387	12,792,553	0.91%
2025-06-13	18.80	18.80	18.41	18.59	13.24	qfq	775,036	14,388,969	-0.91%
2025-06-12	18.55	18.85	18.55	18.76	13.36	qfq	584,117	10,964,108	0.48%
2025-06-11	18.57	18.80	18.51	18.67	13.30	qfq	633,988	11,862,514	0.38%
2025-06-10	18.66	18.80	18.40	18.60	13.25	qfq	599,900	11,129,568	-0.32%
2025-06-09	18.70	18.79	18.53	18.66	13.29	qfq	572,581	10,700,788	0.38%
2025-06-06	18.55	18.65	18.40	18.59	13.24	qfq	473,175	8,766,189	0.49%
2025-06-05	18.53	18.53	18.27	18.50	13.18	qfq	537,259	9,873,951	0.82%
2025-06-04	18.47	18.55	18.31	18.35	13.07	qfq	548,242	10,095,689	-0.76%
2025-06-03	18.20	18.60	18.20	18.49	13.17	qfq	686,903	12,717,546	1.32%
2025-05-30	18.68	18.68	18.25	18.25	13.00	qfq	412,985	7,602,424	-1.72%
2025-05-29	17.97	18.75	17.97	18.57	13.23	qfq	1,471,732	27,297,851	0.60%
2025-05-28	18.37	18.55	18.27	18.46	12.80	qfq	610,509	11,225,273	1.04%
2025-05-27	18.30	18.37	18.17	18.27	12.67	qfq	451,760	8,252,736	-0.65%
2025-05-26	18.15	18.43	18.14	18.39	12.75	qfq	438,849	8,033,111	0.60%
2025-05-23	18.40	18.71	18.21	18.28	12.67	qfq	865,595	15,962,724	0.05%
2025-05-22	18.78	18.92	18.27	18.27	12.67	qfq	790,394	14,647,667	-2.30%
2025-05-21	18.78	18.80	18.58	18.70	12.97	qfq	495,197	9,250,811	-0.48%
2025-05-20	18.55	18.79	18.42	18.79	13.03	qfq	733,477	13,704,674	1.40%
2025-05-19	18.24	18.54	18.13	18.53	12.85	qfq	648,379	11,933,646	1.53%
2025-05-16	18.00	18.40	18.00	18.25	12.65	qfq	567,704	10,370,217	0.83%
2025-05-15	18.30	18.30	18.05	18.10	12.55	qfq	486,513	8,824,668	-0.71%
2025-05-14	18.67	18.69	18.18	18.23	12.64	qfq	802,081	14,703,931	-1.67%
2025-05-13	18.92	19.03	18.46	18.54	12.85	qfq	656,391	12,214,356	-1.80%
2025-05-12	18.65	18.92	18.46	18.88	13.09	qfq	723,732	13,623,914	2.50%
2025-05-09	18.81	18.85	18.38	18.42	12.77	qfq	533,022	9,896,019	-2.07%
2025-05-08	18.65	18.82	18.51	18.81	13.04	qfq	610,696	11,452,929	1.35%
2025-05-07	18.67	18.78	18.50	18.56	12.87	qfq	760,883	14,201,583	0.22%
2025-05-06	18.25	18.58	18.08	18.52	12.84	qfq	775,177	14,299,083	2.15%
2025-04-30	17.75	18.15	17.75	18.13	12.57	qfq	503,786	9,110,728	1.51%
2025-04-29	17.39	17.87	17.21	17.86	12.38	qfq	656,707	11,583,762	2.76%
2025-04-28	18.35	18.35	17.30	17.38	12.05	qfq	1,522,813	26,652,757	-7.01%
2025-04-25	18.79	18.88	18.45	18.69	12.96	qfq	419,373	7,844,812	0.00%
2025-04-24	18.97	18.97	18.47	18.69	12.96	qfq	440,762	8,237,106	-0.90%
2025-04-23	18.91	19.09	18.83	18.86	13.08	qfq	658,556	12,485,489	-0.26%
2025-04-22	18.72	18.97	18.61	18.91	13.11	qfq	681,406	12,815,229	0.59%
2025-04-21	18.43	18.85	18.31	18.80	13.03	qfq	504,957	9,423,343	2.06%
2025-04-18	18.65	18.65	18.22	18.42	12.77	qfq	563,391	10,373,623	-1.18%
2025-04-17	18.77	18.86	18.52	18.64	12.92	qfq	736,908	13,786,403	-0.69%
2025-04-16	18.79	18.81	18.19	18.77	13.01	qfq	839,068	15,580,500	-0.21%
2025-04-15	18.67	18.87	18.55	18.81	13.04	qfq	610,396	11,400,433	0.48%
2025-04-14	19.04	19.20	18.67	18.72	12.98	qfq	874,599	16,484,975	-1.42%
2025-04-11	18.51	19.12	18.40	18.99	13.17	qfq	904,502	17,072,107	2.04%
2025-04-10	18.26	18.85	18.05	18.61	12.90	qfq	1,062,439	19,801,223	3.16%
2025-04-09	17.21	18.14	16.68	18.04	12.51	qfq	1,359,780	23,804,266	3.44%
2025-04-08	17.10	18.08	17.10	17.44	12.09	qfq	1,160,257	20,426,198	3.44%
2025-04-07	18.50	18.77	16.46	16.86	11.69	qfq	1,366,024	24,221,390	-13.49%
2025-04-03	19.21	19.58	19.20	19.49	13.51	qfq	745,131	14,507,368	0.78%
2025-04-02	19.12	19.42	19.12	19.34	13.41	qfq	697,639	13,477,077	0.36%
2025-04-01	18.59	19.29	18.50	19.27	13.36	qfq	1,373,237	26,214,635	4.44%
2025-03-31	18.55	18.66	18.18	18.45	12.79	qfq	659,453	12,119,026	-0.70%
2025-03-28	18.80	18.98	18.56	18.58	12.88	qfq	727,496	13,655,230	-0.85%
2025-03-27	18.85	19.03	18.52	18.74	12.99	qfq	671,760	12,613,284	-1.06%
2025-03-26	18.63	19.07	18.54	18.94	13.13	qfq	566,890	10,720,128	1.12%
2025-03-25	18.71	18.78	18.43	18.73	12.99	qfq	598,987	11,151,828	0.21%
2025-03-24	19.20	19.31	18.41	18.69	12.96	qfq	1,280,783	24,028,203	-2.71%
2025-03-21	19.60	19.60	19.14	19.21	13.32	qfq	741,425	14,327,462	-1.64%
2025-03-20	19.77	19.84	19.46	19.53	13.54	qfq	901,097	17,712,984	-1.16%
2025-03-19	20.00	20.17	19.67	19.76	13.70	qfq	1,121,291	22,349,759	-1.05%
2025-03-18	19.82	20.02	19.75	19.97	13.85	qfq	878,108	17,481,858	0.76%
2025-03-17	19.73	20.03	19.70	19.82	13.74	qfq	671,309	13,322,904	-0.10%
2025-03-14	19.30	19.86	19.00	19.84	13.76	qfq	1,486,840	29,051,088	2.85%
2025-03-13	19.70	19.84	19.00	19.29	13.37	qfq	1,586,994	30,632,433	-2.28%
2025-03-12	19.81	20.03	19.71	19.74	13.69	qfq	1,011,303	20,062,173	-0.70%
2025-03-11	19.65	19.95	19.65	19.88	13.78	qfq	1,134,692	22,441,402	0.25%
2025-03-10	20.10	20.15	19.68	19.83	13.75	qfq	1,892,484	37,653,046	-1.64%
2025-03-07	20.15	20.53	19.86	20.16	13.98	qfq	2,508,654	50,683,509	0.65%
2025-03-06	19.60	20.28	19.60	20.03	13.89	qfq	2,970,467	59,471,005	2.40%
2025-03-05	19.32	19.56	19.21	19.56	13.56	qfq	1,441,323	27,947,142	0.31%
2025-03-04	19.10	19.58	18.95	19.50	13.52	qfq	1,310,773	25,444,062	2.47%
2025-03-03	18.87	19.48	18.64	19.03	13.19	qfq	1,737,356	33,420,884	1.76%
2025-02-28	19.51	19.54	18.67	18.70	12.97	qfq	1,271,499	24,119,095	-4.20%
2025-02-27	19.72	19.82	19.13	19.52	13.53	qfq	1,375,686	26,755,155	-1.01%
2025-02-26	19.89	19.89	19.58	19.72	13.67	qfq	1,173,905	23,125,071	0.20%
2025-02-25	19.25	20.01	19.13	19.68	13.64	qfq	1,713,989	33,523,929	1.03%
2025-02-24	19.71	19.71	19.30	19.48	13.51	qfq	1,230,884	23,992,314	-0.51%
2025-02-21	19.30	19.68	19.15	19.58	13.58	qfq	1,480,464	28,799,570	1.19%
2025-02-20	19.28	19.38	19.08	19.35	13.42	qfq	1,334,993	25,678,198	0.05%
2025-02-19	19.16	19.55	19.16	19.34	13.41	qfq	1,296,916	25,131,643	0.73%
2025-02-18	19.70	19.84	19.18	19.20	13.31	qfq	1,779,497	34,750,204	-3.23%
2025-02-17	20.00	20.28	19.48	19.84	13.76	qfq	3,023,620	60,189,550	-0.20%
2025-02-14	19.99	20.79	19.25	19.88	13.78	qfq	5,000,833	99,500,052	-1.05%
2025-02-13	19.88	21.15	19.42	20.09	13.93	qfq	4,971,916	101,113,772	2.45%
2025-02-12	19.10	20.14	19.02	19.61	13.60	qfq	3,630,172	71,278,137	2.19%
2025-02-11	20.00	20.00	19.07	19.19	13.31	qfq	2,478,175	47,761,604	-3.95%
2025-02-10	18.84	19.98	18.71	19.98	13.85	qfq	3,246,056	63,050,542	7.02%
2025-02-07	17.97	19.34	17.91	18.67	12.94	qfq	2,186,590	40,726,415	4.36%
2025-02-06	17.52	17.99	17.52	17.89	12.40	qfq	638,679	11,398,998	1.25%
2025-02-05	17.30	17.95	17.30	17.67	12.25	qfq	779,322	13,771,038	3.03%
2025-01-27	17.50	17.50	17.13	17.15	11.89	qfq	415,720	7,198,426	-1.15%
2025-01-24	16.84	17.42	16.84	17.35	12.03	qfq	1,029,961	17,689,581	3.03%
2025-01-23	17.17	17.46	16.83	16.84	11.68	qfq	844,484	14,495,065	-1.81%
2025-01-22	16.98	17.22	16.83	17.15	11.89	qfq	751,482	12,829,340	0.70%
2025-01-21	17.09	17.15	16.80	17.03	11.81	qfq	478,793	8,107,814	0.24%
2025-01-20	16.95	17.10	16.83	16.99	11.78	qfq	476,044	8,089,489	0.59%
2025-01-17	16.70	16.93	16.70	16.89	11.71	qfq	401,833	6,760,046	0.60%
2025-01-16	16.70	16.89	16.59	16.79	11.64	qfq	847,341	14,218,340	1.21%
2025-01-15	16.54	16.74	16.40	16.59	11.50	qfq	579,487	9,622,556	0.42%
2025-01-14	15.85	16.56	15.73	16.52	11.45	qfq	1,091,838	17,819,913	5.29%
2025-01-13	15.61	15.85	15.27	15.69	10.88	qfq	719,822	11,247,586	0.26%
2025-01-10	15.73	15.94	15.58	15.65	10.85	qfq	835,913	13,151,553	-1.01%
2025-01-09	15.71	15.92	15.71	15.81	10.96	qfq	940,063	14,856,692	0.19%
2025-01-08	16.10	16.19	15.48	15.78	10.94	qfq	1,577,786	24,881,258	-2.53%
2025-01-07	16.09	16.40	15.74	16.19	11.23	qfq	1,248,559	20,002,134	0.62%
2025-01-06	16.39	16.43	15.95	16.09	11.16	qfq	896,812	14,463,353	-1.89%
2025-01-03	17.15	17.15	16.31	16.40	11.37	qfq	807,296	13,440,063	-4.04%
2025-01-02	17.75	17.85	16.82	17.09	11.85	qfq	859,140	14,829,470	-3.72%
2024-12-31	18.16	18.21	17.62	17.75	12.31	qfq	624,294	11,148,292	-2.26%
2024-12-30	18.44	18.44	17.87	18.16	12.59	qfq	534,654	9,713,663	-0.87%
2024-12-27	18.42	18.48	18.18	18.32	12.70	qfq	566,606	10,403,853	0.38%
2024-12-26	18.09	18.37	18.06	18.25	12.65	qfq	561,832	10,262,268	0.50%
2024-12-25	18.21	18.33	17.71	18.16	12.59	qfq	539,052	9,712,798	-1.04%
2024-12-24	18.43	18.48	18.01	18.35	12.72	qfq	812,401	14,816,054	0.38%
2024-12-23	19.30	19.30	18.24	18.28	12.67	qfq	732,641	13,647,294	-4.29%
2024-12-20	18.67	19.35	18.56	19.10	13.24	qfq	690,498	13,143,738	2.41%
2024-12-19	18.64	18.78	18.32	18.65	12.93	qfq	934,694	17,334,888	-0.48%
2024-12-18	18.76	18.87	18.45	18.74	12.99	qfq	949,996	17,771,421	-0.21%
2024-12-17	19.78	19.78	18.74	18.78	13.02	qfq	812,187	15,454,221	-4.48%
2024-12-16	19.89	19.94	19.60	19.66	13.63	qfq	454,625	8,986,408	-0.20%
2024-12-13	19.98	20.18	19.68	19.70	13.66	qfq	750,212	14,894,172	-1.99%
2024-12-12	20.09	20.24	19.91	20.10	13.94	qfq	528,600	10,629,178	0.05%
2024-12-11	20.02	20.20	19.95	20.09	13.93	qfq	549,080	11,011,461	0.45%
2024-12-10	20.40	20.60	20.00	20.00	13.87	qfq	955,918	19,387,534	0.20%
2024-12-09	20.44	20.47	19.87	19.96	13.84	qfq	799,775	16,057,742	-1.67%
2024-12-06	20.29	20.45	19.91	20.30	14.07	qfq	1,117,991	22,633,863	1.00%
2024-12-05	19.61	20.19	19.56	20.10	13.94	qfq	718,552	14,394,956	2.34%
2024-12-04	20.16	20.28	19.56	19.64	13.62	qfq	734,808	14,680,572	-2.48%
2024-12-03	19.90	20.18	19.71	20.14	13.96	qfq	807,288	16,122,323	1.16%
2024-12-02	19.85	20.19	19.78	19.91	13.80	qfq	890,599	17,786,194	0.66%
2024-11-29	19.42	19.97	19.28	19.78	13.71	qfq	801,860	15,769,978	1.91%
2024-11-28	19.36	19.86	19.29	19.41	13.46	qfq	700,000	13,662,437	0.10%
2024-11-27	19.15	19.45	18.40	19.39	13.44	qfq	799,388	15,091,663	1.57%
2024-11-26	18.99	19.57	18.86	19.09	13.24	qfq	694,991	13,372,012	0.74%
2024-11-25	18.86	18.98	18.47	18.95	13.14	qfq	567,481	10,641,004	1.28%
2024-11-22	19.41	19.68	18.67	18.71	12.97	qfq	802,874	15,463,759	-4.00%
2024-11-21	19.34	19.75	19.23	19.49	13.51	qfq	732,447	14,322,423	0.21%
2024-11-20	18.70	19.52	18.69	19.45	13.49	qfq	1,027,005	19,753,184	3.46%
2024-11-19	18.60	19.01	18.20	18.80	13.03	qfq	1,104,424	20,544,517	0.53%
2024-11-18	19.11	19.30	18.61	18.70	12.97	qfq	877,491	16,533,935	-2.15%
2024-11-15	19.79	19.94	19.10	19.11	13.25	qfq	1,003,770	19,600,328	-3.44%
2024-11-14	20.30	20.39	19.74	19.79	13.72	qfq	991,874	19,840,219	-2.70%
2024-11-13	19.73	20.49	19.73	20.34	14.10	qfq	1,938,137	39,137,826	3.25%
2024-11-12	20.39	20.45	19.57	19.70	13.66	qfq	1,539,307	30,880,495	-3.00%
2024-11-11	19.51	20.35	19.38	20.31	14.08	qfq	1,600,702	32,155,987	4.15%
2024-11-08	19.27	19.78	19.27	19.50	13.52	qfq	1,220,417	23,847,200	1.40%
2024-11-07	18.70	19.25	18.65	19.23	13.33	qfq	829,480	15,793,643	2.07%
2024-11-06	18.82	19.02	18.61	18.84	13.06	qfq	807,693	15,243,627	0.11%
2024-11-05	18.27	18.84	18.27	18.82	13.05	qfq	858,531	16,035,646	2.67%
2024-11-04	18.28	18.36	17.96	18.33	12.71	qfq	560,787	10,218,828	1.38%
2024-11-01	18.87	18.90	18.07	18.08	12.54	qfq	728,515	13,464,603	-3.78%
2024-10-31	18.25	18.92	18.24	18.79	13.03	qfq	874,219	16,370,720	2.45%
2024-10-30	18.90	19.04	18.02	18.34	12.72	qfq	1,025,813	18,981,221	-2.81%
2024-10-29	19.43	19.45	18.76	18.87	13.08	qfq	918,135	17,436,140	-2.23%
2024-10-28	19.11	19.35	19.11	19.30	13.38	qfq	755,816	14,551,472	0.99%
2024-10-25	19.17	19.29	19.04	19.11	13.25	qfq	732,103	14,017,638	0.05%
2024-10-24	19.02	19.21	18.95	19.10	13.24	qfq	566,329	10,812,207	0.00%
2024-10-23	19.21	19.60	18.97	19.10	13.24	qfq	1,246,081	24,056,250	-1.29%
2024-10-22	18.96	19.56	18.67	19.35	13.42	qfq	1,389,791	26,792,347	1.79%
2024-10-21	18.20	19.46	18.20	19.01	13.18	qfq	1,827,519	34,745,472	4.62%
2024-10-18	17.51	18.43	17.45	18.17	12.60	qfq	1,366,421	24,678,488	3.59%
2024-10-17	17.50	17.88	17.46	17.54	12.16	qfq	676,422	11,994,645	0.98%
2024-10-16	17.45	17.76	17.20	17.37	12.04	qfq	673,536	11,785,919	-0.80%
2024-10-15	17.54	18.29	17.40	17.51	12.14	qfq	813,899	14,536,037	-0.17%
2024-10-14	17.31	17.63	17.06	17.54	12.16	qfq	761,466	13,224,407	2.21%
2024-10-11	17.90	18.18	17.04	17.16	11.90	qfq	1,059,732	18,520,437	-4.13%
2024-10-10	18.30	18.70	17.87	17.90	12.41	qfq	1,165,629	21,355,304	-0.17%
2024-10-09	19.71	20.00	17.91	17.93	12.43	qfq	2,586,872	49,702,172	-13.21%
2024-10-08	20.98	21.58	19.08	20.66	14.32	qfq	5,095,270	104,337,884	13.83%
2024-09-30	16.65	18.55	16.48	18.15	12.58	qfq	3,074,944	53,848,165	13.15%
2024-09-27	15.55	16.12	15.55	16.04	11.12	qfq	568,640	9,009,118	3.89%
2024-09-26	15.00	15.45	15.00	15.44	10.71	qfq	613,389	9,343,565	2.73%
2024-09-25	14.95	15.28	14.80	15.03	10.42	qfq	598,578	9,053,912	1.55%
2024-09-24	14.47	14.83	14.32	14.80	10.26	qfq	426,792	6,246,387	2.85%
2024-09-23	14.21	14.48	14.21	14.39	9.98	qfq	215,000	3,094,840	0.56%
2024-09-20	14.34	14.48	14.28	14.31	9.92	qfq	203,007	2,913,802	-0.07%
2024-09-19	14.02	14.36	14.01	14.32	9.93	qfq	272,288	3,879,602	2.65%
2024-09-18	14.06	14.18	13.90	13.95	9.67	qfq	225,600	3,152,884	-1.27%
2024-09-13	14.33	14.36	14.03	14.13	9.80	qfq	303,233	4,307,750	-2.01%
2024-09-12	14.36	14.58	14.33	14.42	10.00	qfq	260,935	3,780,853	0.49%
2024-09-11	14.35	14.50	14.20	14.35	9.95	qfq	276,414	3,968,778	-0.76%
2024-09-10	14.05	14.51	13.93	14.46	10.03	qfq	665,655	9,473,811	2.92%
2024-09-09	14.10	14.21	13.90	14.05	9.74	qfq	256,174	3,601,447	-0.78%
2024-09-06	14.68	14.68	14.12	14.16	9.82	qfq	320,213	4,596,517	-3.21%
2024-09-05	14.53	14.67	14.51	14.63	10.14	qfq	286,253	4,177,514	1.39%
2024-09-04	14.51	14.62	14.40	14.43	10.00	qfq	221,598	3,212,107	-1.10%
2024-09-03	14.53	14.72	14.47	14.59	10.12	qfq	277,921	4,050,083	0.48%
2024-09-02	14.79	14.94	14.48	14.52	10.07	qfq	434,905	6,360,510	-2.22%
2024-08-30	14.37	15.13	14.37	14.85	10.30	qfq	724,056	10,722,632	3.20%
2024-08-29	14.17	14.45	14.10	14.39	9.98	qfq	377,889	5,415,567	1.34%
2024-08-28	14.00	14.32	13.91	14.20	9.85	qfq	345,685	4,890,048	1.72%
2024-08-27	14.29	14.33	13.93	13.96	9.68	qfq	463,936	6,527,926	-2.24%
2024-08-26	14.30	14.48	14.13	14.28	9.90	qfq	377,006	5,369,510	-0.90%
2024-08-23	14.34	14.47	14.09	14.41	9.99	qfq	371,688	5,298,907	0.63%
2024-08-22	14.67	14.82	14.27	14.32	9.93	qfq	476,683	6,917,483	-2.65%
2024-08-21	14.75	14.92	14.65	14.71	10.20	qfq	402,648	5,958,025	-0.68%
2024-08-20	15.21	15.35	14.75	14.81	10.27	qfq	586,771	8,815,541	-3.01%
2024-08-19	15.33	15.44	15.23	15.27	10.59	qfq	357,035	5,477,511	0.00%
2024-08-16	15.25	15.42	15.25	15.27	10.59	qfq	377,084	5,777,030	0.13%
2024-08-15	15.27	15.45	15.07	15.25	10.57	qfq	530,731	8,098,471	-0.13%
2024-08-14	15.27	15.35	15.22	15.27	10.59	qfq	236,511	3,615,408	-0.07%
2024-08-13	15.16	15.34	15.14	15.28	10.59	qfq	267,614	4,073,442	0.46%
2024-08-12	15.48	15.48	15.16	15.21	10.55	qfq	312,600	4,767,313	-0.98%
2024-08-09	15.30	15.49	15.26	15.36	10.65	qfq	419,012	6,439,641	0.39%
2024-08-08	15.30	15.44	15.13	15.30	10.61	qfq	374,282	5,715,715	-0.39%
2024-08-07	15.23	15.44	15.22	15.36	10.65	qfq	373,472	5,732,641	0.79%
2024-08-06	15.11	15.29	15.03	15.24	10.57	qfq	477,950	7,241,254	1.53%
2024-08-05	15.28	15.41	14.96	15.01	10.41	qfq	536,473	8,147,415	-2.09%
2024-08-02	15.61	15.66	15.29	15.33	10.63	qfq	438,617	6,786,426	-1.73%
2024-08-01	15.78	15.78	15.52	15.60	10.82	qfq	489,751	7,653,598	-0.57%
2024-07-31	15.15	15.77	15.15	15.69	10.88	qfq	620,125	9,647,401	2.82%
2024-07-30	15.10	15.30	15.00	15.26	10.58	qfq	268,783	4,075,324	0.53%
2024-07-29	15.04	15.26	14.98	15.18	10.52	qfq	264,859	4,003,358	0.73%
2024-07-26	14.88	15.12	14.88	15.07	10.45	qfq	228,153	3,433,687	1.14%
2024-07-25	14.75	15.05	14.65	14.90	10.33	qfq	252,250	3,752,490	0.74%
2024-07-24	15.20	15.21	14.76	14.79	10.25	qfq	427,380	6,369,819	-2.89%
2024-07-23	15.46	15.62	15.23	15.23	10.56	qfq	410,259	6,332,244	-1.42%
2024-07-22	15.43	15.68	15.39	15.45	10.71	qfq	483,651	7,510,369	0.13%
2024-07-19	14.95	15.45	14.94	15.43	10.70	qfq	620,918	9,460,905	2.87%
2024-07-18	15.21	15.27	14.80	15.00	10.40	qfq	490,903	7,353,502	-1.38%
2024-07-17	15.44	15.49	15.20	15.21	10.55	qfq	390,143	5,991,598	-1.43%
2024-07-16	15.19	15.49	15.16	15.43	10.70	qfq	413,832	6,357,145	1.51%
2024-07-15	15.53	15.54	15.20	15.20	10.54	qfq	349,342	5,339,990	-2.12%
2024-07-12	15.75	15.94	15.47	15.53	10.77	qfq	501,678	7,854,470	-1.65%
2024-07-11	15.45	15.80	15.42	15.79	10.95	qfq	602,562	9,436,886	3.47%
2024-07-10	15.21	15.57	15.19	15.26	10.58	qfq	492,107	7,545,847	-0.26%
2024-07-09	14.82	15.48	14.55	15.30	10.61	qfq	649,661	9,753,584	3.24%
2024-07-08	15.15	15.20	14.72	14.82	10.28	qfq	377,739	5,630,938	-2.76%
2024-07-05	15.05	15.34	14.86	15.24	10.57	qfq	467,281	7,073,383	0.66%
2024-07-04	15.69	15.88	15.10	15.14	10.50	qfq	730,453	11,188,293	-3.26%
2024-07-03	15.70	15.94	15.64	15.65	10.85	qfq	561,558	8,846,722	-1.20%
2024-07-02	15.68	16.08	15.61	15.84	10.98	qfq	694,710	11,051,228	0.96%
2024-07-01	15.90	15.99	15.49	15.69	10.88	qfq	768,366	12,022,359	-1.26%
2024-06-28	15.85	16.18	15.72	15.89	11.02	qfq	797,527	12,768,722	-0.38%
2024-06-27	16.15	16.30	15.90	15.95	11.06	qfq	755,658	12,152,201	-1.48%
2024-06-26	15.55	16.22	15.31	16.19	11.23	qfq	1,237,144	19,613,808	3.38%
2024-06-25	15.52	15.97	15.22	15.66	10.86	qfq	1,258,943	19,693,765	1.36%
2024-06-24	16.40	16.65	15.39	15.45	10.71	qfq	1,583,271	25,309,191	-6.59%
2024-06-21	16.20	17.10	15.77	16.54	11.47	qfq	1,931,245	31,600,269	1.60%
2024-06-20	16.00	16.74	15.86	16.28	11.29	qfq	2,210,160	36,374,573	2.07%
2024-06-19	15.71	16.13	15.71	15.95	11.06	qfq	1,054,300	16,859,575	1.14%
2024-06-18	15.32	15.79	15.32	15.77	10.93	qfq	671,216	10,513,739	2.67%
2024-06-17	15.54	15.65	15.34	15.36	10.65	qfq	783,693	12,162,133	-1.60%
2024-06-14	15.67	15.75	15.36	15.61	10.82	qfq	906,436	14,108,688	-0.89%
2024-06-13	15.39	16.18	15.18	15.75	10.92	qfq	1,346,613	21,119,430	-1.07%
2024-06-12	15.61	15.96	15.53	15.92	10.69	qfq	1,083,796	17,071,930	1.99%
2024-06-11	15.40	15.65	15.17	15.61	10.48	qfq	831,322	12,793,242	0.71%
2024-06-07	15.31	15.57	15.12	15.50	10.41	qfq	720,212	11,070,153	1.57%
2024-06-06	15.73	15.84	15.13	15.26	10.25	qfq	1,090,992	16,821,871	-2.80%
2024-06-05	16.19	16.19	15.65	15.70	10.54	qfq	669,574	10,666,049	-2.67%
2024-06-04	16.45	16.45	15.85	16.13	10.83	qfq	778,461	12,475,783	-1.41%
2024-06-03	16.89	17.04	16.25	16.36	10.99	qfq	874,533	14,539,118	-3.31%
2024-05-31	16.65	16.95	16.55	16.92	11.36	qfq	808,335	13,542,543	2.30%
2024-05-30	16.55	16.73	16.34	16.54	11.11	qfq	619,667	10,263,534	-0.48%
2024-05-29	16.52	16.76	16.52	16.62	11.16	qfq	548,950	9,152,972	0.36%
2024-05-28	16.75	16.81	16.55	16.56	11.12	qfq	472,828	7,863,336	-1.13%
2024-05-27	16.61	16.85	16.37	16.75	11.25	qfq	568,837	9,405,376	0.66%
2024-05-24	17.02	17.14	16.64	16.64	11.17	qfq	547,416	9,222,946	-1.89%
2024-05-23	17.31	17.34	16.96	16.96	11.39	qfq	652,710	11,202,618	-2.36%
2024-05-22	17.37	17.42	17.22	17.37	11.67	qfq	509,582	8,831,102	0.23%
2024-05-21	17.32	17.42	17.16	17.33	11.64	qfq	834,283	14,423,285	-0.06%
2024-05-20	17.20	17.47	17.15	17.34	11.64	qfq	755,644	13,094,917	0.81%
2024-05-17	17.06	17.20	16.94	17.20	11.55	qfq	574,806	9,817,463	1.06%
2024-05-16	16.93	17.13	16.93	17.02	11.43	qfq	432,479	7,372,237	0.59%
2024-05-15	17.13	17.15	16.90	16.92	11.36	qfq	522,855	8,907,175	-0.99%
2024-05-14	17.04	17.32	17.04	17.09	11.48	qfq	675,665	11,592,933	-0.12%
2024-05-13	17.50	17.50	16.86	17.11	11.49	qfq	1,824,177	31,144,740	-4.79%
2024-05-10	18.28	18.39	17.94	17.97	12.07	qfq	672,062	12,135,371	-1.70%
2024-05-09	18.17	18.45	18.15	18.28	12.28	qfq	531,506	9,724,211	0.77%
2024-05-08	18.49	18.52	17.97	18.14	12.18	qfq	613,413	11,186,556	-2.05%
2024-05-07	18.32	18.55	18.32	18.52	12.44	qfq	493,169	9,105,359	0.22%
2024-05-06	18.32	18.55	18.32	18.48	12.41	qfq	786,033	14,487,999	1.04%
2024-04-30	17.93	18.38	17.93	18.29	12.28	qfq	1,149,874	20,970,141	1.72%
2024-04-29	17.41	18.07	17.41	17.98	12.07	qfq	907,644	16,261,524	2.45%
2024-04-26	17.27	17.62	17.15	17.55	11.79	qfq	742,023	12,949,438	1.62%
2024-04-25	17.33	17.50	17.16	17.27	11.60	qfq	510,197	8,853,886	-0.06%
2024-04-24	16.73	17.31	16.61	17.28	11.60	qfq	820,831	14,036,357	3.29%
2024-04-23	16.34	16.78	16.34	16.73	11.24	qfq	684,673	11,383,524	1.52%
2024-04-22	16.24	16.66	16.14	16.48	11.07	qfq	878,495	14,402,527	-0.12%
2024-04-19	16.53	16.68	16.33	16.50	11.08	qfq	579,922	9,546,758	-1.02%
2024-04-18	16.98	17.03	16.64	16.67	11.19	qfq	997,690	16,761,923	-1.94%
2024-04-17	15.92	17.00	15.80	17.00	11.42	qfq	949,903	15,750,972	8.90%
2024-04-16	16.91	16.95	15.58	15.61	10.48	qfq	909,511	14,577,507	-8.18%
2024-04-15	17.83	17.83	16.67	17.00	11.42	qfq	838,664	14,290,214	-3.52%
2024-04-12	17.85	18.04	17.62	17.62	11.83	qfq	534,325	9,531,586	-0.90%
2024-04-11	17.63	18.10	17.60	17.78	11.94	qfq	449,053	8,023,167	0.11%
2024-04-10	18.31	18.31	17.65	17.76	11.93	qfq	618,053	11,040,297	-3.11%
2024-04-09	18.29	18.44	18.00	18.33	12.31	qfq	534,115	9,755,944	0.77%
2024-04-08	18.85	18.85	18.13	18.19	12.22	qfq	753,844	13,883,904	-3.65%
2024-04-03	19.11	19.19	18.75	18.88	12.68	qfq	664,194	12,571,266	-1.97%
2024-04-02	19.03	19.45	18.76	19.26	12.93	qfq	748,726	14,296,866	0.89%
2024-04-01	18.30	19.12	18.30	19.09	12.82	qfq	1,047,805	19,749,473	3.64%
2024-03-29	18.27	18.43	18.00	18.42	12.37	qfq	622,631	11,337,657	0.66%
2024-03-28	17.55	18.64	17.46	18.30	12.29	qfq	792,077	14,422,989	4.45%
2024-03-27	18.25	18.39	17.50	17.52	11.77	qfq	766,719	13,734,935	-4.21%
2024-03-26	18.67	18.86	18.08	18.29	12.28	qfq	650,936	11,955,445	-2.04%
2024-03-25	19.15	19.39	18.67	18.67	12.54	qfq	843,325	16,033,866	-2.86%
2024-03-22	19.65	19.75	19.04	19.22	12.91	qfq	797,653	15,401,453	-2.44%
2024-03-21	19.92	19.98	19.41	19.70	13.23	qfq	773,326	15,231,100	-0.05%
2024-03-20	19.41	19.77	19.31	19.71	13.24	qfq	889,887	17,394,307	2.07%
2024-03-19	19.65	19.65	19.30	19.31	12.97	qfq	738,603	14,346,975	-1.38%
2024-03-18	18.80	19.63	18.74	19.58	13.15	qfq	1,405,278	27,104,269	4.43%
2024-03-15	18.50	18.79	18.30	18.75	12.59	qfq	584,796	10,830,562	1.41%
2024-03-14	18.65	18.85	18.28	18.49	12.42	qfq	545,873	10,155,037	-1.86%
2024-03-13	18.65	18.99	18.40	18.84	12.65	qfq	830,045	15,545,596	0.96%
2024-03-12	18.30	18.69	18.12	18.66	12.53	qfq	818,982	15,144,321	2.36%
2024-03-11	17.87	18.24	17.71	18.23	12.24	qfq	649,038	11,682,930	2.07%
2024-03-08	17.79	17.91	17.57	17.86	11.99	qfq	508,822	9,034,981	0.79%
2024-03-07	18.04	18.20	17.65	17.72	11.90	qfq	671,722	12,050,723	-1.77%
2024-03-06	17.94	18.18	17.68	18.04	12.11	qfq	786,430	14,091,173	0.61%
2024-03-05	18.06	18.08	17.81	17.93	12.04	qfq	983,103	17,625,193	-0.72%
2024-03-04	18.38	18.50	17.85	18.06	12.13	qfq	1,193,664	21,595,283	-1.74%
2024-03-01	18.01	18.45	18.01	18.38	12.34	qfq	1,106,157	20,257,103	1.21%
2024-02-29	17.43	18.31	17.42	18.16	12.20	qfq	1,451,680	26,046,417	3.42%
2024-02-28	19.30	19.50	17.56	17.56	11.79	qfq	2,515,075	46,716,072	-8.92%
2024-02-27	18.41	19.33	18.26	19.28	12.95	qfq	1,629,312	30,768,042	4.90%
2024-02-26	18.30	18.92	18.08	18.38	12.34	qfq	2,240,265	41,339,387	3.32%
2024-02-23	17.29	17.87	17.14	17.79	11.95	qfq	1,516,853	26,500,987	3.01%
2024-02-22	16.90	17.30	16.67	17.27	11.60	qfq	1,096,709	18,661,636	2.92%
2024-02-21	16.30	17.16	16.11	16.78	11.27	qfq	1,461,953	24,470,340	1.94%
2024-02-20	16.69	16.69	16.09	16.46	11.05	qfq	1,180,934	19,268,501	-1.14%
2024-02-19	16.30	17.13	16.19	16.65	11.18	qfq	1,929,812	32,094,197	1.83%
2024-02-08	14.71	16.38	14.40	16.35	10.98	qfq	2,793,151	42,659,984	11.15%
2024-02-07	14.84	15.33	14.37	14.71	9.88	qfq	1,826,425	26,999,158	-0.61%
2024-02-06	14.04	15.03	13.50	14.80	9.94	qfq	2,040,209	28,958,971	4.82%
2024-02-05	15.63	15.63	14.10	14.12	9.48	qfq	2,621,082	38,487,334	-10.18%
2024-02-02	16.76	16.94	15.44	15.72	10.56	qfq	1,789,294	28,765,748	-5.64%
2024-02-01	16.93	17.09	16.46	16.66	11.19	qfq	1,561,850	26,154,744	-2.06%
2024-01-31	18.08	18.08	16.81	17.01	11.42	qfq	1,256,979	21,888,246	-5.92%
2024-01-30	18.70	18.85	17.91	18.08	12.14	qfq	956,322	17,590,616	-4.08%
2024-01-29	19.79	20.21	18.82	18.85	12.66	qfq	1,037,276	20,091,705	-4.02%
2024-01-26	20.00	20.11	19.61	19.64	13.19	qfq	732,852	14,559,623	-1.55%
2024-01-25	19.25	20.14	19.25	19.95	13.40	qfq	1,723,812	33,964,510	3.15%
2024-01-24	19.12	19.49	18.63	19.34	12.99	qfq	934,327	17,920,339	1.58%
2024-01-23	19.08	19.25	18.61	19.04	12.79	qfq	875,312	16,602,243	0.11%
2024-01-22	20.30	20.43	18.79	19.02	12.77	qfq	810,686	15,879,807	-6.67%
2024-01-19	20.85	20.92	20.34	20.38	13.69	qfq	461,900	9,513,056	-2.25%
2024-01-18	21.30	21.30	20.33	20.85	14.00	qfq	772,263	16,009,117	-2.11%
2024-01-17	21.71	21.85	21.23	21.30	14.30	qfq	405,201	8,718,582	-2.25%
2024-01-16	22.10	22.10	21.55	21.79	14.63	qfq	387,968	8,424,717	-0.73%
2024-01-15	22.18	22.18	21.80	21.95	14.74	qfq	330,271	7,276,886	-0.68%
2024-01-12	22.27	22.46	22.04	22.10	14.84	qfq	412,179	9,161,547	-0.90%
2024-01-11	21.71	22.36	21.70	22.30	14.98	qfq	498,669	11,058,089	2.39%
2024-01-10	22.10	22.18	21.58	21.78	14.63	qfq	549,385	12,033,243	-1.45%
2024-01-09	21.89	22.29	21.85	22.10	14.84	qfq	452,396	9,983,647	1.10%
2024-01-08	22.22	22.24	21.85	21.86	14.68	qfq	700,272	15,449,801	-1.53%
2024-01-05	22.46	22.70	22.10	22.20	14.91	qfq	554,620	12,434,013	-1.16%
2024-01-04	22.58	22.58	22.35	22.46	15.08	qfq	350,170	7,860,398	-0.62%
2024-01-03	23.16	23.20	22.50	22.60	15.18	qfq	1,028,275	23,345,631	-2.42%
2024-01-02	23.39	23.55	23.12	23.16	15.55	qfq	514,347	11,961,584	-0.69%
2023-12-29	22.75	23.32	22.68	23.32	15.66	qfq	653,539	15,113,533	2.19%
2023-12-28	22.15	22.92	21.99	22.82	15.33	qfq	776,070	17,547,748	2.84%
2023-12-27	22.00	22.24	21.95	22.19	14.90	qfq	283,787	6,277,690	0.68%
2023-12-26	22.42	22.42	21.97	22.04	14.80	qfq	500,517	11,053,152	-2.17%
2023-12-25	22.65	22.79	22.36	22.53	15.13	qfq	406,835	9,174,608	-0.49%
2023-12-22	23.28	23.28	22.56	22.64	15.20	qfq	744,188	16,981,133	-2.46%
2023-12-21	23.02	23.44	22.72	23.21	15.59	qfq	889,469	20,553,063	0.04%
2023-12-20	23.42	23.64	23.18	23.20	15.58	qfq	463,025	10,839,269	-1.02%
2023-12-19	23.37	23.47	23.11	23.44	15.74	qfq	340,829	7,954,190	0.60%
2023-12-18	23.96	23.98	23.21	23.30	15.65	qfq	648,662	15,246,492	-2.75%
2023-12-15	24.01	24.46	23.88	23.96	16.09	qfq	501,569	12,065,572	-0.58%
2023-12-14	24.98	24.98	23.97	24.10	16.18	qfq	910,661	22,220,825	-1.27%
2023-12-13	24.86	24.86	24.35	24.41	16.39	qfq	638,466	15,665,826	-1.57%
2023-12-12	25.04	25.04	24.71	24.80	16.65	qfq	387,056	9,599,322	-0.24%
2023-12-11	24.67	24.93	24.25	24.86	16.70	qfq	601,020	14,768,434	0.77%
2023-12-08	24.61	24.89	24.60	24.67	16.57	qfq	529,196	13,087,402	-0.20%
2023-12-07	24.45	24.83	24.43	24.72	16.60	qfq	611,775	15,071,960	0.49%
2023-12-06	24.61	25.20	24.36	24.60	16.52	qfq	958,115	23,676,439	0.12%
2023-12-05	25.00	25.10	24.48	24.57	16.50	qfq	922,283	22,747,519	-1.99%
2023-12-04	25.11	25.47	25.00	25.07	16.84	qfq	637,187	16,087,934	-0.63%
2023-12-01	24.97	25.31	24.69	25.23	16.94	qfq	1,016,326	25,428,132	1.45%
2023-11-30	25.30	25.33	24.65	24.87	16.70	qfq	930,025	23,127,940	-1.50%
2023-11-29	25.45	25.65	25.17	25.25	16.96	qfq	600,308	15,216,691	-1.10%
2023-11-28	25.45	25.68	25.10	25.53	17.14	qfq	396,948	10,104,621	0.31%
2023-11-27	25.40	25.62	25.27	25.45	17.09	qfq	460,089	11,692,550	0.20%
2023-11-24	25.85	25.96	25.25	25.40	17.06	qfq	955,710	24,345,415	-2.23%
2023-11-23	25.81	26.01	25.57	25.98	17.45	qfq	718,438	18,545,060	0.74%
2023-11-22	25.90	26.15	25.68	25.79	17.32	qfq	878,139	22,702,836	-0.69%
2023-11-21	26.40	26.40	25.86	25.97	17.44	qfq	1,742,217	45,429,284	-1.55%
2023-11-20	26.27	26.44	26.06	26.38	17.72	qfq	864,319	22,766,200	0.69%
2023-11-17	25.75	26.26	25.65	26.20	17.59	qfq	906,587	23,654,411	1.08%
2023-11-16	25.95	26.14	25.72	25.92	17.41	qfq	1,076,138	27,952,765	-0.12%
2023-11-15	25.63	26.16	25.63	25.95	17.43	qfq	1,598,204	41,394,453	1.80%
2023-11-14	25.01	25.53	24.80	25.49	17.12	qfq	1,139,797	28,919,841	1.31%
2023-11-13	25.38	25.38	24.48	25.16	16.90	qfq	2,141,318	53,482,502	-0.04%
2023-11-10	25.47	25.47	25.17	25.17	16.90	qfq	444,534	11,220,204	-1.18%
2023-11-09	25.88	25.88	25.30	25.47	17.10	qfq	564,441	14,411,726	-0.70%
2023-11-08	25.47	25.75	25.36	25.65	17.23	qfq	737,896	18,866,570	0.83%
2023-11-07	25.23	25.58	25.10	25.44	17.08	qfq	724,190	18,353,191	0.36%
2023-11-06	24.76	25.46	24.68	25.35	17.02	qfq	1,373,694	34,569,059	2.80%
2023-11-03	24.29	24.86	24.29	24.66	16.56	qfq	731,993	18,060,769	1.52%
2023-11-02	24.67	24.73	24.20	24.29	16.31	qfq	586,599	14,335,374	-1.22%
2023-11-01	24.50	24.77	24.43	24.59	16.51	qfq	495,849	12,193,652	0.16%
2023-10-31	24.76	24.94	24.42	24.55	16.49	qfq	846,043	20,829,532	-1.05%
2023-10-30	24.60	25.04	24.32	24.81	16.66	qfq	1,352,402	33,356,906	-0.44%
2023-10-27	24.77	25.07	24.38	24.92	16.74	qfq	658,116	16,301,691	0.81%
2023-10-26	24.45	24.73	24.26	24.72	16.60	qfq	539,621	13,197,854	0.49%
2023-10-25	24.55	24.94	24.45	24.60	16.52	qfq	358,277	8,851,672	0.20%
2023-10-24	23.96	24.57	23.64	24.55	16.49	qfq	816,597	19,832,817	3.37%
2023-10-23	24.80	24.87	23.64	23.75	15.95	qfq	944,038	22,693,258	-4.81%
2023-10-20	25.48	25.50	24.76	24.95	16.76	qfq	789,879	19,763,636	-1.50%
2023-10-19	25.49	25.75	25.33	25.33	17.01	qfq	558,094	14,244,904	-0.67%
2023-10-18	26.01	26.25	25.50	25.50	17.12	qfq	645,706	16,577,131	-2.52%
2023-10-17	26.01	26.26	25.97	26.16	17.57	qfq	313,448	8,181,552	0.23%
2023-10-16	26.64	26.70	25.98	26.10	17.53	qfq	732,351	19,194,493	-1.55%
2023-10-13	27.19	27.37	26.47	26.51	17.80	qfq	1,463,910	39,205,658	-3.18%
2023-10-12	27.75	27.75	27.13	27.38	18.39	qfq	644,497	17,592,410	-0.47%
2023-10-11	27.32	27.73	27.12	27.51	18.47	qfq	662,880	18,199,095	0.95%
2023-10-10	27.49	27.56	27.16	27.25	18.30	qfq	569,533	15,579,585	-0.37%
2023-10-09	27.55	27.59	27.31	27.35	18.37	qfq	572,921	15,710,096	-0.47%
2023-09-28	27.48	27.82	27.26	27.48	18.45	qfq	786,777	21,640,297	0.84%
2023-09-27	27.58	27.71	27.18	27.25	18.30	qfq	819,188	22,470,557	-0.95%
2023-09-26	27.50	27.75	27.38	27.51	18.47	qfq	538,008	14,820,884	-0.22%
2023-09-25	27.85	27.90	27.42	27.57	18.51	qfq	631,024	17,413,870	-1.04%
2023-09-22	27.37	27.86	27.21	27.86	18.71	qfq	914,306	25,240,681	1.98%
2023-09-21	27.35	27.53	27.25	27.32	18.35	qfq	476,076	13,019,089	-0.11%
2023-09-20	27.28	27.47	27.21	27.35	18.37	qfq	390,778	10,686,174	-0.26%
2023-09-19	27.97	27.97	27.27	27.42	18.41	qfq	753,681	20,649,221	-1.37%
2023-09-18	27.32	28.16	27.11	27.80	18.67	qfq	1,222,858	33,898,186	1.61%
2023-09-15	27.58	27.74	27.32	27.36	18.37	qfq	613,798	16,872,183	-0.47%
2023-09-14	28.02	28.14	27.44	27.49	18.46	qfq	735,991	20,358,984	-1.93%
2023-09-13	28.53	28.53	27.73	28.03	18.82	qfq	1,056,799	29,659,012	-1.61%
2023-09-12	28.76	28.76	28.39	28.49	19.13	qfq	843,386	24,037,876	-0.80%
2023-09-11	28.54	28.97	28.42	28.72	19.29	qfq	796,559	22,863,515	0.07%
2023-09-08	28.70	28.84	28.40	28.70	19.27	qfq	604,677	17,318,377	0.00%
2023-09-07	29.10	29.22	28.63	28.70	19.27	qfq	1,475,167	42,569,011	-1.71%
2023-09-06	29.29	29.29	28.91	29.20	19.61	qfq	992,328	28,865,059	0.03%
2023-09-05	29.42	29.84	29.10	29.19	19.60	qfq	964,958	28,323,474	-0.85%
2023-09-04	29.99	30.03	29.15	29.44	19.77	qfq	1,788,358	52,587,116	-1.17%
2023-09-01	30.02	30.30	29.62	29.79	20.01	qfq	994,480	29,643,727	-1.39%
2023-08-31	30.00	30.40	29.65	30.21	20.29	qfq	1,719,007	51,743,840	0.43%
2023-08-30	29.20	30.33	29.10	30.08	20.20	qfq	2,345,909	70,019,474	2.66%
2023-08-29	27.14	29.35	26.91	29.30	19.68	qfq	3,104,475	88,257,741	7.56%
2023-08-28	28.16	28.87	26.90	27.24	18.29	qfq	2,830,475	78,970,365	-0.15%
2023-08-25	28.70	29.05	26.90	27.28	18.32	qfq	3,083,389	85,207,593	-6.22%
2023-08-24	29.49	29.64	28.57	29.09	19.54	qfq	1,238,880	36,032,238	-0.55%
2023-08-23	29.74	30.04	29.12	29.25	19.64	qfq	1,349,079	39,889,044	-1.78%
2023-08-22	29.68	30.51	29.09	29.78	20.00	qfq	2,222,692	66,175,134	0.81%
2023-08-21	28.80	29.92	28.75	29.54	19.84	qfq	1,930,050	57,171,950	1.93%
2023-08-18	29.35	30.40	28.98	28.98	19.46	qfq	3,052,423	90,950,155	1.36%
2023-08-17	28.09	28.73	27.61	28.59	19.20	qfq	1,147,499	32,512,596	1.49%
2023-08-16	28.28	28.44	28.03	28.17	18.92	qfq	693,770	19,584,382	-0.39%
2023-08-15	28.91	28.94	28.17	28.28	18.99	qfq	984,265	27,975,860	-2.04%
2023-08-14	28.77	28.89	28.29	28.87	19.39	qfq	1,189,130	33,937,525	0.21%
2023-08-11	29.62	29.76	28.70	28.81	19.35	qfq	1,229,251	35,780,945	-2.67%
2023-08-10	29.06	29.99	29.05	29.60	19.88	qfq	1,579,460	46,852,257	1.82%
2023-08-09	29.15	29.64	29.00	29.07	19.52	qfq	895,941	26,197,052	-0.24%
2023-08-08	29.25	29.30	29.02	29.14	19.57	qfq	467,357	13,617,396	-0.07%
2023-08-07	29.15	29.45	29.02	29.16	19.58	qfq	551,918	16,099,893	-0.51%
2023-08-04	29.19	29.51	29.19	29.31	19.68	qfq	744,559	21,867,649	0.45%
2023-08-03	29.21	29.30	29.07	29.18	19.60	qfq	468,425	13,673,308	-0.38%
2023-08-02	29.50	29.80	29.03	29.29	19.67	qfq	727,952	21,318,348	-0.34%
2023-08-01	29.58	29.67	29.11	29.39	19.74	qfq	620,631	18,216,253	-0.71%
2023-07-31	29.15	30.00	29.05	29.60	19.88	qfq	1,434,450	42,438,095	1.37%
2023-07-28	28.76	29.31	28.42	29.20	19.61	qfq	1,043,651	30,219,506	0.79%
2023-07-27	29.63	29.63	28.79	28.97	19.46	qfq	1,190,847	34,729,165	-1.56%
2023-07-26	29.65	29.67	29.18	29.43	19.76	qfq	813,402	23,882,931	-1.21%
2023-07-25	29.35	30.24	29.18	29.79	20.01	qfq	957,504	28,385,884	2.37%
2023-07-24	29.00	29.30	28.74	29.10	19.54	qfq	521,817	15,155,757	0.59%
2023-07-21	29.31	29.60	28.92	28.93	19.43	qfq	792,726	23,174,654	-1.53%
2023-07-20	30.15	30.20	29.37	29.38	19.73	qfq	841,699	25,039,144	-2.29%
2023-07-19	30.02	30.28	29.84	30.07	20.19	qfq	846,722	25,409,867	0.17%
2023-07-18	30.81	30.87	29.90	30.02	20.16	qfq	1,528,709	46,187,710	-2.53%