SECURITY DETAIL · RAW DATA

兰剑智能688557.SH

ASSECNYSTOCK

最近收盘价18.892026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,074,488

成交额（元）40,385,972

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-03	2026-07-09	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-07-03	2026-07-09	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-20	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-10	cash_dividend	0.46	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-10	bonus_share	—	—	0.4	—	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	20.25	20.40	18.83	18.89	18.89	qfq	2,074,488	40,385,972	-6.99%
2026-07-16	19.70	20.90	19.51	20.31	20.31	qfq	1,700,915	34,722,085	1.96%
2026-07-15	19.77	19.95	19.41	19.92	19.92	qfq	1,562,297	30,773,507	1.27%
2026-07-14	19.63	20.00	19.38	19.67	19.67	qfq	2,066,991	40,661,250	0.31%
2026-07-13	21.20	21.21	19.51	19.61	19.61	qfq	2,230,403	44,753,877	-7.06%
2026-07-10	21.50	22.08	21.00	21.10	21.10	qfq	2,219,814	47,831,215	-1.31%
2026-07-09	21.50	21.50	20.73	21.38	21.38	qfq	1,835,889	38,840,814	-31.76%
2026-07-08	32.43	32.58	31.03	31.33	21.46	qfq	1,195,338	37,522,275	-3.30%
2026-07-07	33.10	33.10	32.23	32.40	22.19	qfq	1,185,604	38,641,685	-1.43%
2026-07-06	33.49	33.80	32.00	32.87	22.51	qfq	2,048,067	67,299,753	-1.62%
2026-07-03	33.16	34.09	32.97	33.41	22.88	qfq	2,273,348	76,306,452	1.49%
2026-07-02	31.92	34.40	31.70	32.92	22.54	qfq	3,304,784	110,734,089	2.59%
2026-07-01	31.13	32.43	30.91	32.09	21.98	qfq	2,664,924	85,060,370	3.42%
2026-06-30	30.19	31.36	29.82	31.03	21.25	qfq	1,446,447	44,504,377	2.17%
2026-06-29	30.45	30.57	29.01	30.37	20.80	qfq	1,530,111	45,561,418	-0.26%
2026-06-26	30.80	31.00	30.06	30.45	20.85	qfq	1,425,207	43,563,904	-0.10%
2026-06-25	31.09	31.80	30.08	30.48	20.87	qfq	1,390,519	42,650,960	-2.93%
2026-06-24	31.75	32.05	30.68	31.40	21.50	qfq	1,692,063	52,722,847	-1.10%
2026-06-23	31.31	32.18	31.02	31.75	21.74	qfq	1,638,760	51,960,468	1.11%
2026-06-22	32.50	33.17	30.66	31.40	21.50	qfq	2,305,558	73,268,977	-1.66%
2026-06-18	29.94	32.25	29.75	31.93	21.87	qfq	2,296,600	72,443,706	6.65%
2026-06-17	29.91	30.37	29.77	29.94	20.50	qfq	1,050,046	31,493,381	-1.12%
2026-06-16	29.25	30.49	28.56	30.28	20.74	qfq	1,554,075	45,952,945	4.20%
2026-06-15	28.78	29.40	28.52	29.06	19.90	qfq	1,048,187	30,457,509	1.89%
2026-06-12	28.28	28.79	28.02	28.52	19.53	qfq	1,241,991	35,343,277	1.35%
2026-06-11	28.84	28.98	27.62	28.14	19.27	qfq	1,560,480	43,901,438	-2.97%
2026-06-10	30.52	30.52	28.75	29.00	19.86	qfq	1,680,290	49,331,069	-5.38%
2026-06-09	30.83	30.98	30.17	30.65	20.99	qfq	894,913	27,291,379	0.23%
2026-06-08	30.80	31.12	29.89	30.58	20.94	qfq	1,595,178	48,817,611	-1.51%
2026-06-05	30.40	31.64	29.70	31.05	21.26	qfq	1,264,121	38,825,980	1.87%
2026-06-04	30.76	31.36	30.35	30.48	20.87	qfq	916,021	28,288,784	-0.97%
2026-06-03	31.10	31.58	30.31	30.78	21.08	qfq	1,134,213	34,849,961	1.28%
2026-06-02	30.89	31.24	30.21	30.39	20.81	qfq	871,452	26,610,687	-1.90%
2026-06-01	30.99	31.24	30.28	30.98	21.22	qfq	1,351,390	41,643,740	-0.61%
2026-05-29	32.99	32.99	30.91	31.17	21.35	qfq	1,220,426	38,469,262	-4.45%
2026-05-28	32.35	32.80	31.53	32.62	22.34	qfq	1,357,256	43,627,617	0.12%
2026-05-27	33.41	33.78	32.12	32.58	22.31	qfq	1,938,885	63,608,043	-3.27%
2026-05-26	34.50	34.80	33.11	33.68	23.07	qfq	1,531,097	51,731,655	-3.22%
2026-05-25	36.00	36.48	34.39	34.80	23.83	qfq	1,492,194	52,267,191	-1.11%
2026-05-22	34.74	35.50	34.26	35.19	24.10	qfq	1,610,921	56,203,815	1.44%
2026-05-21	35.87	36.59	34.60	34.69	23.76	qfq	2,162,969	77,455,659	-4.28%
2026-05-20	35.67	36.59	35.56	36.24	24.82	qfq	1,839,127	66,328,212	1.54%
2026-05-19	35.59	35.86	34.80	35.69	24.44	qfq	1,607,783	56,758,330	0.14%
2026-05-18	35.43	35.70	35.10	35.64	24.41	qfq	1,202,476	42,513,868	-0.53%
2026-05-15	35.02	36.34	35.00	35.83	24.54	qfq	1,968,157	70,387,429	1.76%
2026-05-14	34.99	36.18	34.27	35.21	24.11	qfq	2,366,654	83,678,159	1.18%
2026-05-13	34.36	34.85	34.30	34.80	23.83	qfq	939,077	32,546,531	0.87%
2026-05-12	35.15	35.29	34.40	34.50	23.63	qfq	1,258,671	43,711,149	-1.88%
2026-05-11	35.54	35.61	34.82	35.16	24.08	qfq	1,415,295	49,723,715	-0.62%
2026-05-08	35.39	35.60	34.88	35.38	24.23	qfq	1,365,996	48,143,885	0.43%
2026-05-07	34.88	36.01	34.80	35.23	24.13	qfq	1,954,884	69,190,216	1.38%
2026-05-06	34.57	35.14	34.06	34.75	23.80	qfq	2,756,596	95,335,714	-0.37%
2026-04-30	34.38	35.40	34.37	34.88	23.89	qfq	1,846,539	64,442,281	1.99%
2026-04-29	34.34	34.87	34.13	34.20	23.42	qfq	1,259,871	43,365,588	-0.47%
2026-04-28	35.12	35.21	34.18	34.36	23.53	qfq	1,198,820	41,522,733	-2.50%
2026-04-27	34.81	35.45	34.61	35.24	24.13	qfq	1,890,017	66,118,674	0.06%
2026-04-24	34.65	35.88	34.22	35.22	24.12	qfq	2,644,342	92,812,164	0.95%
2026-04-23	33.97	35.40	33.64	34.89	23.89	qfq	3,501,409	121,619,367	3.32%
2026-04-22	32.85	34.00	32.55	33.77	23.13	qfq	2,100,449	70,128,855	2.80%
2026-04-21	32.36	32.99	32.10	32.85	22.50	qfq	1,533,543	49,818,753	1.17%
2026-04-20	32.53	32.65	31.77	32.47	22.24	qfq	1,474,674	47,568,816	-0.18%
2026-04-17	32.23	32.64	32.03	32.53	22.28	qfq	1,170,942	37,847,977	1.09%
2026-04-16	31.51	32.19	31.17	32.18	22.04	qfq	1,526,411	48,567,750	3.17%
2026-04-15	31.27	31.55	31.12	31.19	21.36	qfq	1,057,479	33,112,117	-0.16%
2026-04-14	31.20	31.27	30.90	31.24	21.39	qfq	1,168,802	36,335,550	1.03%
2026-04-13	30.93	31.37	30.70	30.92	21.18	qfq	1,453,332	44,878,700	-0.93%
2026-04-10	31.38	31.53	31.08	31.21	21.37	qfq	2,135,769	66,829,904	0.10%
2026-04-09	32.20	32.57	31.06	31.18	21.35	qfq	3,043,976	96,363,474	-2.56%
2026-04-08	31.60	32.31	31.60	32.00	21.91	qfq	1,991,431	63,693,069	3.26%
2026-04-07	31.07	32.11	30.78	30.99	21.22	qfq	1,317,926	41,223,487	-0.03%
2026-04-03	31.42	31.75	30.88	31.00	21.23	qfq	523,558	16,307,122	-1.62%
2026-04-02	32.01	32.15	31.30	31.51	21.58	qfq	977,328	30,988,673	-2.05%
2026-04-01	31.68	32.18	31.27	32.17	22.03	qfq	1,310,495	41,638,253	3.11%
2026-03-31	32.57	32.57	31.13	31.20	21.37	qfq	1,352,254	42,888,413	-2.01%
2026-03-30	31.00	31.90	30.80	31.84	21.81	qfq	928,776	29,326,192	0.63%
2026-03-27	31.46	31.98	31.32	31.64	21.67	qfq	810,284	25,715,320	-0.13%
2026-03-26	32.05	32.27	31.38	31.68	21.70	qfq	1,207,810	38,414,001	-1.15%
2026-03-25	31.61	32.45	31.61	32.05	21.95	qfq	989,713	31,807,765	1.65%
2026-03-24	30.92	31.53	30.40	31.53	21.59	qfq	1,514,424	46,918,907	4.61%
2026-03-23	31.46	31.49	30.00	30.14	20.64	qfq	1,996,775	61,505,124	-5.40%
2026-03-20	33.00	33.00	31.72	31.86	21.82	qfq	1,159,425	37,465,469	-2.66%
2026-03-19	33.47	33.60	32.52	32.73	22.41	qfq	1,199,099	39,474,861	-3.45%
2026-03-18	33.10	33.96	33.08	33.90	23.22	qfq	951,508	31,812,083	2.08%
2026-03-17	34.50	34.50	33.19	33.21	22.74	qfq	1,229,565	41,413,681	-2.67%
2026-03-16	35.01	35.01	33.70	34.12	23.37	qfq	1,667,813	56,771,911	-1.93%
2026-03-13	35.57	36.33	34.68	34.79	23.83	qfq	1,832,041	64,357,737	-1.94%
2026-03-12	36.04	36.19	35.15	35.48	24.30	qfq	1,067,012	37,869,607	-1.61%
2026-03-11	36.01	36.92	35.95	36.06	24.70	qfq	1,666,781	60,782,613	-0.25%
2026-03-10	35.76	36.47	35.75	36.15	24.76	qfq	1,225,725	44,253,790	1.63%
2026-03-09	35.20	36.40	34.27	35.57	24.36	qfq	3,040,339	106,398,615	-0.28%
2026-03-06	35.10	36.22	34.66	35.67	24.43	qfq	2,005,606	71,385,856	1.59%
2026-03-05	35.19	35.58	34.77	35.11	24.04	qfq	1,949,130	68,558,313	2.81%
2026-03-04	34.65	35.48	33.88	34.15	23.39	qfq	2,737,550	94,234,604	-1.41%
2026-03-03	38.40	38.40	34.51	34.64	23.72	qfq	5,080,823	182,296,513	-9.70%
2026-03-02	39.00	39.39	37.30	38.36	26.27	qfq	5,775,598	220,606,114	-6.37%
2026-02-27	41.45	41.50	40.60	40.97	28.06	qfq	1,556,504	63,757,999	-1.16%
2026-02-26	40.17	41.45	39.71	41.45	28.39	qfq	1,795,314	72,968,442	4.07%
2026-02-25	41.08	41.30	39.70	39.83	27.28	qfq	1,556,716	62,307,453	-3.02%
2026-02-24	41.85	41.85	40.76	41.07	28.13	qfq	1,256,103	51,705,302	-0.39%
2026-02-13	40.98	41.63	40.75	41.23	28.24	qfq	1,151,404	47,481,846	0.46%
2026-02-12	41.00	41.40	40.31	41.04	28.11	qfq	1,150,630	47,122,870	1.16%
2026-02-11	40.64	40.98	40.20	40.57	27.78	qfq	789,537	32,116,625	0.74%
2026-02-10	40.68	41.17	40.27	40.27	27.58	qfq	945,972	38,517,624	-1.01%
2026-02-09	40.39	40.98	40.01	40.68	27.86	qfq	1,000,052	40,647,449	2.01%
2026-02-06	39.10	40.42	38.77	39.88	27.31	qfq	1,179,942	47,049,590	1.22%
2026-02-05	39.94	40.15	39.36	39.40	26.98	qfq	1,195,767	47,376,330	-2.21%
2026-02-04	40.59	40.75	39.88	40.29	27.59	qfq	1,049,415	42,339,653	0.17%
2026-02-03	39.45	40.55	39.24	40.22	27.54	qfq	1,403,848	56,073,795	2.58%
2026-02-02	39.87	40.60	39.02	39.21	26.85	qfq	1,802,858	71,911,795	-1.93%
2026-01-30	39.61	40.35	38.69	39.98	27.38	qfq	1,589,220	62,940,613	1.99%
2026-01-29	40.40	40.88	39.00	39.20	26.85	qfq	1,707,945	68,148,892	-3.45%
2026-01-28	41.34	41.97	40.51	40.60	27.80	qfq	1,263,720	51,864,316	-2.73%
2026-01-27	41.29	41.92	39.95	41.74	28.59	qfq	1,753,814	72,206,622	1.09%
2026-01-26	41.34	42.19	40.88	41.29	28.28	qfq	1,889,817	78,655,417	-0.10%
2026-01-23	41.28	41.88	41.01	41.33	28.30	qfq	1,164,314	48,091,020	0.76%
2026-01-22	42.14	42.16	40.80	41.02	28.09	qfq	1,475,853	61,104,631	-2.63%
2026-01-21	40.34	42.49	40.25	42.13	28.85	qfq	2,312,072	96,708,100	3.85%
2026-01-20	41.71	42.32	40.39	40.57	27.78	qfq	1,977,022	81,287,657	-2.73%
2026-01-19	40.75	42.22	40.08	41.71	28.56	qfq	2,448,052	100,852,689	3.04%
2026-01-16	39.93	40.83	39.50	40.48	27.72	qfq	1,941,867	78,318,219	2.25%
2026-01-15	39.88	39.88	39.22	39.59	27.11	qfq	1,360,417	53,684,234	-0.85%
2026-01-14	39.12	40.66	39.04	39.93	27.35	qfq	2,741,945	109,282,949	1.22%
2026-01-13	39.88	40.40	38.88	39.45	27.02	qfq	2,951,574	116,782,527	-0.15%
2026-01-12	38.73	39.79	38.60	39.51	27.06	qfq	3,200,039	125,839,119	2.04%
2026-01-09	38.00	38.74	37.62	38.72	26.52	qfq	2,411,115	92,482,647	2.76%
2026-01-08	37.20	38.18	37.10	37.68	25.80	qfq	1,581,280	59,404,542	1.13%
2026-01-07	37.07	37.42	37.00	37.26	25.52	qfq	1,286,788	47,838,851	0.05%
2026-01-06	38.05	38.27	37.01	37.24	25.50	qfq	2,443,502	91,520,813	-2.00%
2026-01-05	36.47	38.03	36.47	38.00	26.02	qfq	2,267,689	85,038,098	4.31%
2025-12-31	37.18	37.25	36.17	36.43	24.95	qfq	1,167,778	42,569,825	-1.17%
2025-12-30	36.35	37.12	36.23	36.86	25.24	qfq	1,495,921	55,092,779	1.77%
2025-12-29	36.59	36.71	36.17	36.22	24.80	qfq	941,788	34,258,535	-0.49%
2025-12-26	37.42	37.57	36.30	36.40	24.93	qfq	1,330,854	49,030,815	-2.57%
2025-12-25	36.06	37.68	35.92	37.36	25.59	qfq	2,090,699	77,424,479	3.61%
2025-12-24	35.88	36.18	35.66	36.06	24.70	qfq	1,038,505	37,321,293	0.92%
2025-12-23	35.94	36.00	35.41	35.73	24.47	qfq	859,488	30,692,653	-0.53%
2025-12-22	35.67	36.25	35.58	35.92	24.60	qfq	1,004,977	36,210,301	1.47%
2025-12-19	35.06	35.68	34.98	35.40	24.24	qfq	982,437	34,788,113	1.37%
2025-12-18	35.00	35.63	34.79	34.92	23.91	qfq	874,982	30,811,394	-0.14%
2025-12-17	34.85	35.30	33.86	34.97	23.95	qfq	1,781,011	61,359,776	0.75%
2025-12-16	35.68	35.94	34.60	34.71	23.77	qfq	1,545,199	54,096,703	-3.18%
2025-12-15	36.18	36.40	35.63	35.85	24.55	qfq	1,352,935	48,584,879	-0.99%
2025-12-12	36.66	37.00	36.02	36.21	24.80	qfq	1,439,673	52,515,693	-0.66%
2025-12-11	37.65	37.82	36.27	36.45	24.96	qfq	1,709,708	62,953,653	-3.19%
2025-12-10	37.93	38.20	37.37	37.65	25.78	qfq	959,101	36,124,178	-0.34%
2025-12-09	37.75	38.48	37.75	37.78	25.87	qfq	870,928	33,148,006	-0.45%
2025-12-08	38.11	38.11	37.59	37.95	25.99	qfq	1,171,306	44,387,425	0.00%
2025-12-05	37.88	38.15	37.20	37.95	25.99	qfq	931,433	35,103,940	0.90%
2025-12-04	38.00	38.25	37.13	37.61	25.76	qfq	1,037,002	39,152,475	0.27%
2025-12-03	37.85	38.03	37.34	37.51	25.69	qfq	851,040	32,040,232	-0.90%
2025-12-02	37.71	38.72	37.31	37.85	25.92	qfq	1,553,083	59,041,082	-0.24%
2025-12-01	36.40	37.94	36.40	37.94	25.98	qfq	1,798,995	67,574,723	4.69%
2025-11-28	36.21	36.39	35.87	36.24	24.82	qfq	763,135	27,623,277	0.50%
2025-11-27	36.00	36.62	35.20	36.06	24.70	qfq	1,094,962	39,536,241	1.01%
2025-11-26	35.73	36.08	35.41	35.70	24.45	qfq	920,684	32,888,645	0.51%
2025-11-25	35.70	36.35	35.49	35.52	24.33	qfq	1,149,199	41,309,051	0.23%
2025-11-24	34.99	35.58	34.81	35.44	24.27	qfq	1,224,636	43,204,391	1.75%
2025-11-21	35.51	35.85	34.80	34.83	23.85	qfq	1,877,818	66,301,744	-2.46%
2025-11-20	36.41	36.81	35.71	35.71	24.46	qfq	1,078,395	38,903,077	-2.32%
2025-11-19	37.20	37.20	36.41	36.56	25.04	qfq	873,453	31,999,128	-1.19%
2025-11-18	37.40	37.80	36.84	37.00	25.34	qfq	1,251,410	46,613,238	-0.94%
2025-11-17	37.25	37.95	37.25	37.35	25.58	qfq	2,005,431	75,571,512	0.13%
2025-11-14	37.59	38.04	37.25	37.30	25.54	qfq	1,432,234	53,855,925	-0.37%
2025-11-13	37.80	37.82	37.05	37.44	25.64	qfq	1,657,557	61,995,691	-0.95%
2025-11-12	38.51	38.65	37.44	37.80	25.89	qfq	1,406,406	53,317,073	-1.51%
2025-11-11	38.81	39.17	38.13	38.38	26.28	qfq	1,346,526	52,022,102	-1.34%
2025-11-10	39.31	39.43	38.30	38.90	26.64	qfq	1,950,052	75,496,319	-0.49%
2025-11-07	39.92	40.04	38.90	39.09	26.77	qfq	2,000,459	78,847,107	-2.08%
2025-11-06	40.48	40.67	39.86	39.92	27.34	qfq	2,022,506	81,370,326	-1.43%
2025-11-05	39.79	40.95	39.78	40.50	27.74	qfq	1,799,690	72,547,652	0.12%
2025-11-04	42.45	42.45	40.04	40.45	27.70	qfq	3,382,545	137,674,039	-4.73%
2025-11-03	42.58	42.95	41.62	42.46	29.08	qfq	3,183,848	134,283,313	0.81%
2025-10-31	42.41	43.17	41.37	42.12	28.85	qfq	4,463,811	189,011,440	-0.94%
2025-10-30	42.01	44.60	41.86	42.52	29.12	qfq	7,928,878	344,116,998	5.77%
2025-10-29	38.53	40.20	38.53	40.20	27.53	qfq	2,175,273	85,961,265	3.08%
2025-10-28	38.91	39.50	38.40	39.00	26.71	qfq	1,948,530	75,760,898	-0.96%
2025-10-27	40.01	41.05	38.81	39.38	26.97	qfq	4,883,521	194,822,285	3.74%
2025-10-24	36.02	38.20	36.02	37.96	26.00	qfq	2,498,402	93,431,399	4.69%
2025-10-23	36.46	37.00	35.62	36.26	24.83	qfq	1,504,222	54,195,855	-1.23%
2025-10-22	36.42	37.19	36.10	36.71	25.14	qfq	1,386,308	50,889,040	-0.03%
2025-10-21	36.25	36.80	35.95	36.72	25.15	qfq	1,440,807	52,576,817	1.13%
2025-10-20	36.21	37.87	36.21	36.31	24.87	qfq	2,639,909	97,241,580	1.94%
2025-10-17	39.00	39.01	35.50	35.62	24.39	qfq	4,847,562	176,614,412	-6.92%
2025-10-16	37.00	40.28	37.00	38.27	26.21	qfq	6,339,611	245,057,073	6.25%
2025-10-15	35.32	36.40	35.20	36.02	24.67	qfq	2,374,099	84,782,268	0.45%
2025-10-14	37.20	38.04	35.60	35.86	24.56	qfq	2,823,353	103,678,472	-3.00%
2025-10-13	36.99	37.32	35.34	36.97	25.32	qfq	2,852,168	104,144,927	-2.40%
2025-10-10	38.31	38.95	37.56	37.88	25.94	qfq	2,769,718	105,701,023	-1.61%
2025-10-09	38.10	40.00	37.32	38.50	26.37	qfq	3,224,610	124,763,192	1.26%
2025-09-30	37.66	38.42	37.41	38.02	26.04	qfq	1,782,311	67,779,285	0.98%
2025-09-29	37.29	38.30	37.00	37.65	25.78	qfq	2,119,460	79,875,623	0.97%
2025-09-26	38.26	38.26	37.25	37.29	25.54	qfq	1,994,633	75,233,103	-2.38%
2025-09-25	38.60	39.74	38.08	38.20	26.16	qfq	2,627,723	102,279,523	0.05%
2025-09-24	37.30	38.77	37.28	38.18	26.15	qfq	2,484,565	94,571,161	1.87%
2025-09-23	38.53	38.53	36.50	37.48	25.67	qfq	2,809,617	104,648,665	-2.67%
2025-09-22	38.98	39.24	37.71	38.51	26.37	qfq	2,727,876	104,313,740	-1.18%
2025-09-19	39.36	41.01	38.20	38.97	26.69	qfq	4,110,997	161,698,229	-1.22%
2025-09-18	41.13	42.08	38.88	39.45	27.02	qfq	6,036,566	244,627,200	-1.33%
2025-09-17	37.00	40.35	36.62	39.98	27.38	qfq	7,734,401	301,981,571	10.41%
2025-09-16	35.50	36.58	35.32	36.21	24.80	qfq	2,270,603	81,557,170	2.00%
2025-09-15	36.45	36.94	35.29	35.50	24.31	qfq	2,618,043	94,299,120	-2.53%
2025-09-12	37.00	37.26	36.30	36.42	24.94	qfq	2,002,814	73,439,851	-1.27%
2025-09-11	35.60	37.10	35.47	36.89	25.26	qfq	2,358,527	85,967,897	2.93%
2025-09-10	36.66	37.09	35.70	35.84	24.54	qfq	2,044,520	74,024,455	-2.24%
2025-09-09	38.00	38.27	36.56	36.66	25.11	qfq	2,441,147	90,687,124	-4.28%
2025-09-08	37.45	39.40	37.25	38.30	26.23	qfq	3,965,309	151,454,112	1.81%
2025-09-05	35.10	37.66	34.80	37.62	25.76	qfq	3,500,501	127,477,808	6.88%
2025-09-04	37.60	38.58	34.57	35.20	24.11	qfq	5,499,074	200,811,041	-6.63%
2025-09-03	37.60	40.16	37.47	37.70	25.82	qfq	6,822,448	263,048,570	6.17%
2025-09-02	36.80	36.98	34.53	35.51	24.32	qfq	3,682,258	130,074,636	-3.56%
2025-09-01	37.90	38.00	36.30	36.82	25.22	qfq	3,370,595	124,426,774	-2.72%
2025-08-29	37.40	39.00	37.07	37.85	25.92	qfq	3,279,227	124,663,480	0.83%
2025-08-28	37.40	37.97	35.20	37.54	25.71	qfq	3,934,103	145,048,047	0.40%
2025-08-27	37.25	39.18	36.87	37.39	25.61	qfq	4,848,885	182,549,204	0.89%
2025-08-26	37.91	37.91	36.74	37.06	25.38	qfq	3,714,482	137,821,366	-2.16%
2025-08-25	38.78	38.78	37.32	37.88	25.94	qfq	3,354,848	127,101,018	-1.25%
2025-08-22	38.00	39.85	38.00	38.36	26.27	qfq	3,585,795	138,675,504	-0.83%
2025-08-21	40.76	40.82	38.38	38.68	26.49	qfq	4,058,205	158,716,415	-4.19%
2025-08-20	39.36	41.11	38.32	40.37	27.65	qfq	5,809,588	231,861,849	1.53%
2025-08-19	38.56	41.13	36.88	39.76	27.23	qfq	5,873,432	229,383,826	3.76%
2025-08-18	35.60	38.43	35.60	38.32	26.24	qfq	4,776,382	179,631,762	8.13%
2025-08-15	34.00	35.66	34.00	35.44	24.27	qfq	3,746,380	131,399,120	-1.56%
2025-08-14	36.40	36.78	35.66	36.00	24.65	qfq	2,862,927	103,627,818	-0.69%
2025-08-13	36.05	36.31	35.20	36.25	24.83	qfq	2,373,850	84,810,056	0.86%
2025-08-12	37.04	37.04	35.56	35.94	24.61	qfq	2,771,202	99,919,238	-2.47%
2025-08-11	36.48	37.98	36.40	36.85	25.24	qfq	3,101,499	115,618,338	1.01%
2025-08-08	36.54	36.91	35.63	36.48	24.98	qfq	2,295,276	83,283,927	-0.16%
2025-08-07	37.01	37.40	36.00	36.54	25.02	qfq	2,524,943	92,111,263	-2.25%
2025-08-06	36.28	37.80	35.82	37.38	25.60	qfq	4,188,451	153,965,921	2.92%
2025-08-05	36.18	36.97	35.88	36.32	24.87	qfq	3,454,328	125,482,338	0.39%
2025-08-04	34.00	36.20	33.80	36.18	24.78	qfq	4,581,129	161,273,696	5.82%
2025-08-01	32.18	35.10	32.10	34.19	23.41	qfq	5,407,394	183,625,459	6.28%
2025-07-31	32.60	33.39	31.96	32.17	22.03	qfq	2,573,954	83,877,288	-1.56%
2025-07-30	34.05	34.05	32.58	32.68	22.38	qfq	3,018,721	99,385,881	-4.02%
2025-07-29	33.38	34.14	32.18	34.05	23.32	qfq	3,208,969	106,218,786	2.50%
2025-07-28	33.09	33.45	32.92	33.22	22.75	qfq	1,618,363	53,722,520	0.76%
2025-07-25	32.43	33.19	32.04	32.97	22.58	qfq	1,879,057	61,072,039	2.07%
2025-07-24	32.58	33.88	32.15	32.30	22.12	qfq	2,855,694	93,928,495	-0.86%
2025-07-23	32.60	33.08	31.85	32.58	22.31	qfq	2,027,129	65,802,881	-0.67%
2025-07-22	33.02	34.38	32.41	32.80	22.46	qfq	4,020,479	133,843,982	-1.50%
2025-07-21	33.39	34.19	32.80	33.30	22.81	qfq	3,404,193	114,040,497	1.52%
2025-07-18	32.41	33.95	32.36	32.80	22.46	qfq	2,984,657	98,797,543	1.36%
2025-07-17	32.26	32.66	31.78	32.36	22.16	qfq	2,566,113	82,789,558	0.31%
2025-07-16	30.70	32.67	30.51	32.26	22.09	qfq	4,535,644	144,299,164	5.08%
2025-07-15	30.45	31.49	30.10	30.70	21.02	qfq	1,628,090	49,778,524	0.39%
2025-07-14	30.57	30.68	30.00	30.58	20.94	qfq	2,089,228	63,584,315	0.92%
2025-07-11	30.05	30.80	29.92	30.30	20.75	qfq	1,814,050	54,940,232	-0.03%
2025-07-10	29.56	31.18	29.35	30.31	20.76	qfq	3,055,600	92,911,539	2.75%
2025-07-09	30.32	30.50	28.82	29.50	20.20	qfq	3,129,943	92,670,132	-2.48%
2025-07-08	30.59	30.71	29.95	30.25	20.72	qfq	2,259,799	68,330,851	-1.24%
2025-07-07	30.91	31.47	30.21	30.63	20.98	qfq	2,327,486	71,425,278	0.07%
2025-07-04	31.01	31.07	30.03	30.61	20.96	qfq	1,974,467	60,242,761	-1.83%
2025-07-03	31.28	31.72	30.55	31.18	21.35	qfq	2,676,396	83,499,426	0.03%
2025-07-02	30.47	31.65	30.17	31.17	21.35	qfq	3,308,500	102,507,607	2.77%
2025-07-01	30.16	30.78	29.76	30.33	20.77	qfq	2,151,966	64,978,611	1.34%
2025-06-30	29.50	30.30	29.49	29.93	20.50	qfq	1,870,785	55,923,339	1.70%
2025-06-27	29.42	29.86	29.03	29.43	20.15	qfq	1,692,788	49,643,775	0.27%
2025-06-26	29.64	30.03	29.07	29.35	20.10	qfq	2,546,308	75,351,766	-0.84%
2025-06-25	29.28	30.36	29.25	29.60	20.27	qfq	2,912,882	86,865,020	0.65%
2025-06-24	28.22	29.61	27.98	29.41	20.14	qfq	4,441,259	129,647,362	5.19%
2025-06-23	26.81	28.14	26.56	27.96	19.15	qfq	3,253,688	89,598,840	3.90%
2025-06-20	27.03	27.50	26.76	26.91	18.43	qfq	1,834,690	49,549,618	-1.46%
2025-06-19	28.00	28.37	27.00	27.31	18.48	qfq	1,854,216	51,265,885	-2.57%
2025-06-18	28.38	28.38	27.60	28.03	18.96	qfq	1,985,336	55,532,482	-1.30%
2025-06-17	28.17	28.60	27.85	28.40	19.21	qfq	2,469,334	69,488,212	0.71%
2025-06-16	28.24	28.96	28.02	28.20	19.08	qfq	3,227,817	91,569,978	-0.25%
2025-06-13	29.28	29.37	28.20	28.27	19.13	qfq	2,308,513	65,971,815	-3.55%
2025-06-12	29.64	29.75	29.04	29.31	19.83	qfq	1,975,220	57,874,339	-0.31%
2025-06-11	29.50	29.92	29.18	29.40	19.89	qfq	1,693,973	50,060,845	-0.34%
2025-06-10	30.05	30.36	28.58	29.50	19.96	qfq	2,855,030	83,921,281	-1.04%
2025-06-09	29.75	30.69	29.57	29.81	20.17	qfq	3,699,171	111,409,049	1.39%
2025-06-06	30.76	30.92	29.11	29.40	19.89	qfq	3,903,467	115,762,744	-4.23%
2025-06-05	29.70	30.96	29.22	30.70	20.77	qfq	4,418,494	133,259,500	3.79%
2025-06-04	29.60	29.95	28.80	29.58	20.01	qfq	3,611,987	105,802,710	0.96%
2025-06-03	30.59	30.59	29.09	29.30	19.82	qfq	6,439,205	190,542,314	-4.22%
2025-05-30	30.99	31.29	30.10	30.59	20.70	qfq	4,457,967	136,731,445	-2.70%
2025-05-29	30.59	32.43	30.35	31.44	21.27	qfq	6,877,234	215,059,481	2.75%
2025-05-28	31.69	34.26	30.23	30.60	20.70	qfq	8,771,042	277,554,489	-3.13%
2025-05-27	32.40	33.46	31.00	31.59	21.37	qfq	7,643,751	243,423,853	-3.98%
2025-05-26	32.00	33.18	30.20	32.90	22.26	qfq	11,827,534	375,779,319	4.44%
2025-05-23	28.68	33.80	28.32	31.50	21.31	qfq	13,088,963	410,196,136	9.53%
2025-05-22	27.91	30.00	27.91	28.76	19.46	qfq	7,673,250	223,351,107	3.12%
2025-05-21	28.82	28.83	27.32	27.89	18.87	qfq	5,786,620	161,623,332	-3.16%
2025-05-20	27.69	29.98	27.05	28.80	19.49	qfq	9,461,597	270,237,202	5.03%
2025-05-19	26.57	28.15	26.50	27.42	18.55	qfq	9,082,039	247,172,902	8.68%
2025-05-16	23.60	25.51	23.52	25.23	17.07	qfq	5,925,211	145,993,778	6.82%
2025-05-15	23.68	24.38	23.55	23.62	15.98	qfq	2,962,615	70,722,667	-1.01%
2025-05-14	23.48	24.47	23.15	23.86	16.14	qfq	3,122,267	74,446,659	1.19%
2025-05-13	23.78	24.06	23.46	23.58	15.95	qfq	1,511,619	35,882,558	0.08%
2025-05-12	23.34	24.02	23.34	23.56	15.94	qfq	1,980,821	46,944,318	1.73%
2025-05-09	23.53	23.67	22.81	23.16	15.67	qfq	1,976,260	45,755,143	-2.07%
2025-05-08	23.35	24.05	23.30	23.65	16.00	qfq	1,920,894	45,550,950	0.77%
2025-05-07	23.62	24.50	23.32	23.47	15.88	qfq	3,571,134	85,270,481	0.30%
2025-05-06	22.31	23.61	22.09	23.40	15.83	qfq	4,349,031	99,455,990	4.93%
2025-04-30	21.80	22.65	21.56	22.30	15.09	qfq	3,235,539	71,835,973	1.69%
2025-04-29	21.05	22.12	21.00	21.93	14.84	qfq	1,937,981	42,197,446	3.49%
2025-04-28	21.60	21.84	20.81	21.19	14.34	qfq	1,432,415	30,349,705	-1.67%
2025-04-25	21.68	21.80	21.40	21.55	14.58	qfq	1,329,213	28,717,823	-0.55%
2025-04-24	21.85	22.35	21.53	21.67	14.66	qfq	1,824,965	39,888,957	-0.32%
2025-04-23	21.07	21.95	21.05	21.74	14.71	qfq	1,981,100	42,708,873	4.42%
2025-04-22	20.70	21.01	20.64	20.82	14.09	qfq	1,251,878	26,041,750	0.05%
2025-04-21	20.48	20.84	20.14	20.81	14.08	qfq	1,503,824	30,982,250	1.56%
2025-04-18	20.46	20.53	20.11	20.49	13.86	qfq	1,064,582	21,677,786	0.69%
2025-04-17	20.00	20.59	20.00	20.35	13.77	qfq	1,370,005	27,994,013	0.35%
2025-04-16	20.70	20.71	19.87	20.28	13.72	qfq	1,486,565	30,110,203	-2.12%
2025-04-15	20.75	20.93	20.34	20.72	14.02	qfq	1,289,035	26,578,800	0.88%
2025-04-14	20.80	21.09	20.45	20.54	13.90	qfq	1,570,485	32,607,928	0.05%
2025-04-11	20.09	20.71	20.00	20.53	13.89	qfq	1,786,208	36,569,513	1.89%
2025-04-10	19.83	20.75	19.83	20.15	13.63	qfq	2,972,795	60,646,186	4.35%
2025-04-09	18.20	19.57	17.51	19.31	13.06	qfq	2,958,581	55,171,913	2.28%
2025-04-08	19.00	19.70	18.22	18.88	12.77	qfq	2,764,307	52,303,577	0.69%
2025-04-07	22.00	22.00	18.62	18.75	12.69	qfq	4,012,484	79,638,608	-19.46%
2025-04-03	23.64	24.02	22.95	23.28	15.75	qfq	1,327,410	31,087,054	-2.35%
2025-04-02	23.72	24.38	23.67	23.84	16.13	qfq	1,180,582	28,417,791	0.76%
2025-04-01	23.57	23.97	23.57	23.66	16.01	qfq	1,176,541	27,970,711	0.42%
2025-03-31	23.77	24.18	23.00	23.56	15.94	qfq	2,477,220	57,986,000	-3.64%
2025-03-28	24.57	24.70	24.15	24.45	16.54	qfq	1,265,031	30,875,606	0.12%
2025-03-27	24.32	24.75	23.94	24.42	16.52	qfq	1,530,283	37,378,175	0.08%
2025-03-26	24.18	24.74	23.88	24.40	16.51	qfq	1,236,701	30,285,318	1.04%
2025-03-25	24.47	24.65	23.93	24.15	16.34	qfq	1,341,728	32,568,934	-1.11%
2025-03-24	25.00	25.15	23.72	24.42	16.52	qfq	2,577,814	62,560,568	-2.32%
2025-03-21	25.64	25.69	24.95	25.00	16.91	qfq	1,904,132	48,089,950	-2.76%
2025-03-20	26.07	26.07	25.50	25.71	17.39	qfq	1,710,573	44,096,403	-1.31%
2025-03-19	25.55	26.62	25.36	26.05	17.62	qfq	2,708,421	70,411,626	1.28%
2025-03-18	25.38	26.10	25.10	25.72	17.40	qfq	2,264,715	57,807,674	1.74%
2025-03-17	24.89	25.45	24.80	25.28	17.10	qfq	2,021,781	50,907,680	1.53%
2025-03-14	24.72	25.13	24.20	24.90	16.85	qfq	2,609,048	64,456,598	0.81%
2025-03-13	25.51	25.65	24.40	24.70	16.71	qfq	3,587,109	89,070,595	-3.70%
2025-03-12	26.14	26.48	25.48	25.65	17.35	qfq	2,943,364	76,474,072	-1.23%
2025-03-11	26.00	26.81	25.52	25.97	17.57	qfq	3,838,510	99,552,229	-1.93%
2025-03-10	25.14	26.89	24.82	26.48	17.92	qfq	5,417,374	141,056,013	5.96%
2025-03-07	25.51	26.01	24.70	24.99	16.91	qfq	4,344,994	109,544,593	-2.76%
2025-03-06	24.59	26.49	24.39	25.70	17.39	qfq	5,588,092	144,071,922	5.54%
2025-03-05	24.00	24.80	23.80	24.35	16.47	qfq	4,404,658	106,884,130	3.93%
2025-03-04	22.97	23.60	22.66	23.43	15.85	qfq	2,332,533	54,346,808	1.87%
2025-03-03	22.80	23.22	22.56	23.00	15.56	qfq	2,801,991	64,158,001	1.77%
2025-02-28	23.80	24.16	22.51	22.60	15.29	qfq	5,463,874	126,948,036	-2.92%
2025-02-27	23.68	24.23	22.96	23.28	15.75	qfq	3,261,840	76,724,243	-2.51%
2025-02-26	23.33	24.18	22.96	23.88	16.16	qfq	4,109,288	97,374,662	3.33%
2025-02-25	22.60	23.68	22.43	23.11	15.64	qfq	3,071,175	71,259,330	1.67%
2025-02-24	23.25	23.59	22.46	22.73	15.38	qfq	3,689,857	84,637,542	-2.03%
2025-02-21	22.65	23.49	22.46	23.20	15.70	qfq	4,079,116	93,838,253	1.44%
2025-02-20	21.50	23.33	21.37	22.87	15.47	qfq	4,697,744	105,172,595	6.37%
2025-02-19	20.65	21.57	20.65	21.50	14.55	qfq	2,148,167	45,642,020	4.12%
2025-02-18	21.30	21.80	20.65	20.65	13.97	qfq	2,415,689	51,371,779	-3.68%
2025-02-17	20.81	21.55	20.56	21.44	14.51	qfq	2,993,930	63,101,716	4.38%
2025-02-14	20.66	20.74	20.42	20.54	13.90	qfq	1,557,495	31,988,163	-0.34%
2025-02-13	21.05	21.05	20.41	20.61	13.94	qfq	1,365,720	28,245,934	-1.81%
2025-02-12	20.68	21.29	20.59	20.99	14.20	qfq	1,577,759	33,109,820	1.11%
2025-02-11	20.69	20.95	20.48	20.76	14.05	qfq	1,359,626	28,119,663	0.34%
2025-02-10	20.72	20.75	20.43	20.69	14.00	qfq	1,358,361	28,031,029	0.10%
2025-02-07	20.80	20.92	20.42	20.67	13.98	qfq	1,691,431	35,057,822	-0.19%
2025-02-06	20.17	20.79	20.00	20.71	14.01	qfq	1,448,913	29,734,555	2.47%
2025-02-05	20.28	20.48	19.99	20.21	13.67	qfq	1,269,888	25,710,397	0.90%
2025-01-27	20.65	20.65	20.03	20.03	13.55	qfq	1,064,672	21,609,189	-2.20%
2025-01-24	19.84	20.56	19.81	20.48	13.86	qfq	1,250,937	25,323,114	2.91%
2025-01-23	19.99	20.43	19.88	19.90	13.46	qfq	1,299,104	26,193,452	0.10%
2025-01-22	20.03	20.19	19.74	19.88	13.45	qfq	842,279	16,777,195	-0.80%
2025-01-21	20.01	20.23	19.70	20.04	13.56	qfq	890,801	17,795,099	0.25%
2025-01-20	19.97	20.18	19.88	19.99	13.52	qfq	719,856	14,418,295	0.81%
2025-01-17	19.72	20.08	19.70	19.83	13.42	qfq	778,687	15,449,814	-0.40%
2025-01-16	20.06	20.27	19.77	19.91	13.47	qfq	999,482	20,005,892	-0.35%
2025-01-15	20.15	20.15	19.83	19.98	13.52	qfq	986,220	19,726,847	-0.05%
2025-01-14	19.03	20.00	19.00	19.99	13.52	qfq	1,232,717	24,250,953	5.88%
2025-01-13	18.81	19.31	18.20	18.88	12.77	qfq	764,619	14,415,992	2.28%
2025-01-10	18.92	19.13	18.46	18.46	12.49	qfq	657,372	12,373,983	-3.00%
2025-01-09	18.78	19.12	18.68	19.03	12.88	qfq	770,094	14,551,533	1.39%
2025-01-08	18.80	18.90	18.23	18.77	12.70	qfq	638,023	11,899,565	-0.16%
2025-01-07	18.41	18.80	18.32	18.80	12.72	qfq	615,067	11,448,828	1.51%
2025-01-06	18.23	18.76	17.80	18.52	12.53	qfq	783,843	14,430,654	1.31%
2025-01-03	18.84	19.06	18.26	18.28	12.37	qfq	932,834	17,390,521	-3.54%
2025-01-02	19.21	19.55	18.61	18.95	12.82	qfq	1,114,293	21,308,371	-1.15%
2024-12-31	19.60	19.77	19.10	19.17	12.97	qfq	767,380	14,859,172	-2.19%
2024-12-30	19.76	19.76	19.24	19.60	13.26	qfq	574,539	11,215,640	-1.56%
2024-12-27	19.59	19.95	19.36	19.91	13.47	qfq	746,130	14,756,687	1.63%
2024-12-26	19.20	19.71	19.20	19.59	13.25	qfq	684,610	13,404,502	1.45%
2024-12-25	19.77	19.77	19.15	19.31	13.06	qfq	675,367	13,053,425	-1.83%
2024-12-24	19.60	19.92	19.38	19.67	13.31	qfq	978,766	19,231,494	0.36%
2024-12-23	20.17	20.38	19.55	19.60	13.26	qfq	1,176,850	23,389,648	-3.64%
2024-12-20	20.12	20.67	20.03	20.34	13.76	qfq	1,024,647	20,859,103	1.70%
2024-12-19	19.87	20.13	19.60	20.00	13.53	qfq	973,288	19,447,884	0.55%
2024-12-18	20.10	20.23	19.60	19.89	13.46	qfq	1,018,420	20,349,229	-0.80%
2024-12-17	20.88	20.93	19.98	20.05	13.57	qfq	1,449,102	29,457,022	-4.16%
2024-12-16	21.46	21.46	20.80	20.92	14.15	qfq	1,505,058	31,665,331	-1.88%
2024-12-13	21.75	21.95	21.29	21.32	14.42	qfq	2,013,578	43,426,244	-3.00%
2024-12-12	22.32	22.32	21.65	21.98	14.87	qfq	3,692,857	80,858,215	-2.61%
2024-12-11	21.69	23.09	21.20	22.57	15.27	qfq	4,968,540	110,452,564	4.64%
2024-12-10	21.99	22.17	21.53	21.57	14.59	qfq	2,559,625	55,803,161	0.84%
2024-12-09	21.30	21.68	21.10	21.39	14.47	qfq	1,782,727	38,157,440	0.42%
2024-12-06	21.58	21.80	20.90	21.30	14.41	qfq	2,617,233	55,364,388	-1.16%
2024-12-05	21.13	21.80	20.85	21.55	14.58	qfq	1,972,001	42,331,071	1.22%
2024-12-04	21.18	21.70	21.01	21.29	14.40	qfq	1,923,122	41,033,472	0.47%
2024-12-03	21.35	21.52	21.04	21.19	14.34	qfq	1,706,943	36,318,128	-0.56%
2024-12-02	21.07	21.55	21.01	21.31	14.42	qfq	2,223,051	47,426,968	0.42%
2024-11-29	20.82	21.45	20.58	21.22	14.36	qfq	1,968,867	41,538,928	1.68%
2024-11-28	20.99	21.52	20.79	20.87	14.12	qfq	1,850,923	38,944,992	0.77%
2024-11-27	20.89	21.21	19.98	20.71	14.01	qfq	2,373,917	48,426,955	-1.15%
2024-11-26	21.19	22.35	20.95	20.95	14.17	qfq	3,738,672	80,601,187	-0.14%
2024-11-25	20.54	21.28	20.28	20.98	14.19	qfq	2,494,429	51,892,638	4.85%
2024-11-22	21.70	21.84	19.99	20.01	13.54	qfq	3,101,166	64,510,160	-7.62%
2024-11-21	21.50	22.50	20.89	21.66	14.65	qfq	5,268,443	114,800,817	1.03%
2024-11-20	19.89	21.51	19.79	21.44	14.51	qfq	3,324,460	69,556,114	7.79%
2024-11-19	19.35	19.90	19.23	19.89	13.46	qfq	1,104,286	21,511,543	3.59%
2024-11-18	19.87	19.90	19.00	19.20	12.99	qfq	1,580,816	30,759,637	-2.54%
2024-11-15	20.13	20.40	19.69	19.70	13.33	qfq	1,539,476	30,928,611	-2.72%
2024-11-14	21.21	21.33	20.05	20.25	13.70	qfq	1,843,095	38,123,369	-5.06%
2024-11-13	20.80	21.33	20.66	21.33	14.43	qfq	1,780,066	37,345,132	2.60%
2024-11-12	21.52	21.86	20.66	20.79	14.07	qfq	2,499,383	53,437,396	-3.08%
2024-11-11	20.66	21.58	20.49	21.45	14.51	qfq	2,014,722	42,629,012	3.97%
2024-11-08	20.80	20.99	20.52	20.63	13.96	qfq	1,548,186	32,082,060	0.15%
2024-11-07	20.14	20.65	20.00	20.60	13.94	qfq	1,532,853	31,343,808	1.88%
2024-11-06	20.45	20.60	19.96	20.22	13.68	qfq	1,918,603	38,991,501	-1.37%
2024-11-05	20.05	20.68	19.84	20.50	13.87	qfq	1,992,860	40,330,524	2.14%
2024-11-04	19.10	20.10	19.10	20.07	13.58	qfq	1,635,178	32,619,958	4.04%
2024-11-01	19.61	19.88	19.10	19.29	13.05	qfq	1,576,298	30,588,748	-1.58%
2024-10-31	19.00	19.79	18.74	19.60	13.26	qfq	2,360,130	45,893,873	3.70%
2024-10-30	18.85	19.38	18.62	18.90	12.79	qfq	1,663,223	31,523,163	2.00%
2024-10-29	19.25	19.34	18.42	18.53	12.54	qfq	1,341,652	25,140,595	-3.44%
2024-10-28	18.78	19.33	18.72	19.19	12.98	qfq	1,544,159	29,414,951	1.64%
2024-10-25	18.66	19.10	18.51	18.88	12.77	qfq	1,405,114	26,398,222	1.12%
2024-10-24	18.40	18.67	18.30	18.67	12.63	qfq	937,934	17,345,724	0.70%
2024-10-23	18.39	18.80	18.21	18.54	12.54	qfq	1,275,739	23,700,114	0.82%
2024-10-22	18.44	18.55	18.14	18.39	12.44	qfq	1,072,293	19,612,204	-0.33%
2024-10-21	18.15	18.87	18.10	18.45	12.48	qfq	1,925,777	35,595,898	3.25%
2024-10-18	16.92	18.20	16.92	17.87	12.09	qfq	1,439,798	25,480,699	4.44%
2024-10-17	17.17	17.58	17.10	17.11	11.58	qfq	728,863	12,634,019	-0.18%
2024-10-16	16.97	17.39	16.80	17.14	11.60	qfq	756,015	12,960,239	-0.06%
2024-10-15	17.42	17.78	17.15	17.15	11.60	qfq	937,301	16,308,753	-2.06%
2024-10-14	17.40	17.57	16.90	17.51	11.85	qfq	1,136,304	19,639,253	2.04%
2024-10-11	18.00	18.09	16.91	17.16	11.61	qfq	1,664,264	28,973,065	-4.56%
2024-10-10	18.64	18.93	17.60	17.98	12.16	qfq	2,244,103	40,825,261	-3.23%
2024-10-09	19.61	19.84	18.31	18.58	12.57	qfq	2,900,635	55,041,305	-9.10%
2024-10-08	21.38	21.97	19.49	20.44	13.83	qfq	5,328,188	110,157,878	9.48%
2024-09-30	17.10	18.99	17.10	18.67	12.63	qfq	3,684,582	66,497,467	12.13%
2024-09-27	16.10	16.75	16.06	16.65	11.26	qfq	752,719	12,403,404	4.72%
2024-09-26	15.51	15.90	15.39	15.90	10.76	qfq	604,717	9,516,388	2.51%
2024-09-25	15.58	15.82	15.45	15.51	10.49	qfq	533,194	8,341,302	0.52%
2024-09-24	14.94	15.44	14.87	15.43	10.44	qfq	374,724	5,679,619	3.84%
2024-09-23	14.78	15.00	14.68	14.86	10.05	qfq	213,232	3,177,748	0.54%
2024-09-20	14.90	15.15	14.74	14.78	10.00	qfq	323,105	4,800,212	-1.20%
2024-09-19	14.74	15.16	14.74	14.96	10.12	qfq	326,583	4,889,484	1.15%
2024-09-18	15.33	15.34	14.58	14.79	10.01	qfq	533,348	7,896,321	-2.57%
2024-09-13	15.61	15.65	15.10	15.18	10.27	qfq	346,439	5,310,319	-2.75%
2024-09-12	15.87	16.07	15.60	15.61	10.56	qfq	339,662	5,369,031	-1.27%
2024-09-11	15.72	16.04	15.66	15.81	10.70	qfq	250,116	3,954,393	-0.75%
2024-09-10	15.75	15.95	15.63	15.93	10.78	qfq	298,567	4,718,287	1.14%
2024-09-09	15.81	16.00	15.63	15.75	10.66	qfq	274,479	4,344,639	-1.01%
2024-09-06	16.32	16.33	15.83	15.91	10.76	qfq	375,263	6,024,334	-2.51%
2024-09-05	16.13	16.43	16.13	16.32	11.04	qfq	564,715	9,215,023	0.87%
2024-09-04	16.36	16.44	16.08	16.18	10.95	qfq	442,374	7,182,078	-1.58%
2024-09-03	16.42	16.62	16.25	16.44	11.12	qfq	557,060	9,148,071	0.24%
2024-09-02	16.40	16.55	16.23	16.40	11.10	qfq	425,130	6,985,481	-0.30%
2024-08-30	16.46	16.75	16.41	16.45	11.13	qfq	986,358	16,313,451	0.12%
2024-08-29	16.04	16.56	15.97	16.43	11.12	qfq	836,014	13,647,389	1.42%
2024-08-28	15.59	16.44	15.55	16.20	10.96	qfq	1,200,687	19,314,098	3.78%
2024-08-27	15.74	15.78	15.55	15.61	10.56	qfq	425,569	6,655,362	-0.89%
2024-08-26	15.83	16.24	15.65	15.75	10.66	qfq	672,528	10,688,423	-0.51%
2024-08-23	15.50	15.87	15.25	15.83	10.71	qfq	971,752	15,096,401	-0.13%
2024-08-22	15.46	15.97	15.36	15.85	10.72	qfq	832,849	13,081,108	2.92%
2024-08-21	15.22	15.49	15.08	15.40	10.42	qfq	224,324	3,440,711	1.12%
2024-08-20	15.39	15.47	15.13	15.23	10.30	qfq	338,200	5,145,330	-1.04%
2024-08-19	15.48	15.65	15.24	15.39	10.41	qfq	279,215	4,329,005	-0.58%
2024-08-16	15.35	15.62	15.32	15.48	10.47	qfq	217,581	3,371,969	0.85%
2024-08-15	15.39	15.53	15.20	15.35	10.39	qfq	252,208	3,876,095	0.13%
2024-08-14	15.35	15.50	15.28	15.33	10.37	qfq	180,921	2,775,424	-0.90%
2024-08-13	15.32	15.52	15.15	15.47	10.47	qfq	189,658	2,913,747	0.91%
2024-08-12	15.17	15.50	15.17	15.33	10.37	qfq	195,593	2,998,957	0.46%
2024-08-09	15.45	15.58	15.23	15.26	10.32	qfq	173,461	2,663,987	-0.72%
2024-08-08	15.49	15.54	15.18	15.37	10.40	qfq	245,248	3,768,191	-1.22%
2024-08-07	15.45	15.75	15.40	15.56	10.53	qfq	220,645	3,431,884	0.13%
2024-08-06	15.36	15.65	15.35	15.54	10.51	qfq	278,336	4,320,209	1.83%
2024-08-05	15.43	15.72	15.22	15.26	10.32	qfq	340,528	5,261,792	-1.86%
2024-08-02	15.84	15.94	15.55	15.55	10.52	qfq	387,592	6,099,249	-2.08%
2024-08-01	15.89	16.20	15.88	15.88	10.74	qfq	387,645	6,209,154	-0.50%
2024-07-31	15.35	16.01	15.33	15.96	10.80	qfq	702,233	11,068,905	3.57%
2024-07-30	15.37	15.56	15.21	15.41	10.43	qfq	244,763	3,767,242	0.26%
2024-07-29	15.55	15.71	15.18	15.37	10.40	qfq	337,623	5,198,218	-1.09%
2024-07-26	15.57	15.74	15.49	15.54	10.51	qfq	253,619	3,947,363	-0.70%
2024-07-25	15.19	15.73	15.07	15.65	10.59	qfq	468,335	7,220,129	3.03%
2024-07-24	15.35	15.42	14.89	15.19	10.28	qfq	501,099	7,582,885	-1.11%
2024-07-23	15.51	15.60	15.18	15.36	10.39	qfq	426,692	6,589,543	-0.26%
2024-07-22	15.43	15.63	15.27	15.40	10.42	qfq	354,360	5,481,304	0.00%
2024-07-19	15.19	15.43	15.13	15.40	10.42	qfq	291,807	4,480,445	1.32%
2024-07-18	15.45	15.45	14.82	15.20	10.28	qfq	327,261	4,928,565	0.00%
2024-07-17	15.40	15.46	15.19	15.20	10.28	qfq	392,447	6,018,303	-1.87%
2024-07-16	15.22	15.95	15.22	15.49	10.48	qfq	567,904	8,869,636	1.77%
2024-07-15	15.61	15.77	15.22	15.22	10.30	qfq	374,689	5,749,594	-3.00%
2024-07-12	15.77	15.77	15.42	15.69	10.62	qfq	373,185	5,823,107	-0.44%
2024-07-11	15.19	15.77	15.19	15.76	10.66	qfq	506,025	7,875,277	3.75%
2024-07-10	15.00	15.36	14.97	15.19	10.28	qfq	514,900	7,783,186	-29.18%
2024-07-09	21.57	21.80	20.87	21.45	10.14	qfq	657,381	13,961,072	-0.69%
2024-07-08	22.64	22.64	21.51	21.60	10.21	qfq	518,028	11,348,221	-4.80%
2024-07-05	22.22	22.71	22.12	22.69	10.73	qfq	225,034	5,045,535	0.53%
2024-07-04	23.37	23.50	22.37	22.57	10.67	qfq	415,319	9,431,926	-2.63%
2024-07-03	23.50	23.50	22.93	23.18	10.96	qfq	158,841	3,679,579	-0.60%
2024-07-02	23.19	23.45	23.19	23.32	11.03	qfq	233,049	5,441,271	0.95%
2024-07-01	23.13	23.26	22.73	23.10	10.92	qfq	191,634	4,401,017	-0.35%
2024-06-28	23.06	23.65	23.06	23.18	10.96	qfq	244,945	5,730,454	-0.30%
2024-06-27	23.66	23.80	23.13	23.25	10.99	qfq	307,933	7,219,412	-1.69%
2024-06-26	22.90	23.67	22.76	23.65	11.18	qfq	256,725	5,984,329	2.87%
2024-06-25	22.78	23.24	22.68	22.99	10.87	qfq	215,593	4,965,709	0.66%
2024-06-24	23.80	23.80	22.71	22.84	10.80	qfq	450,746	10,388,287	-3.63%
2024-06-21	24.28	24.28	23.63	23.70	11.21	qfq	289,442	6,883,475	-2.39%
2024-06-20	24.11	24.54	24.03	24.28	11.48	qfq	399,598	9,747,279	0.33%
2024-06-19	24.34	24.62	24.20	24.20	11.44	qfq	306,453	7,455,132	-1.14%
2024-06-18	24.36	24.67	24.02	24.48	11.58	qfq	365,222	8,937,315	1.66%
2024-06-17	24.22	24.53	23.94	24.08	11.39	qfq	253,410	6,106,516	-0.17%
2024-06-14	24.17	24.34	24.00	24.12	11.41	qfq	371,282	8,955,920	-1.11%
2024-06-13	23.68	24.69	23.60	24.39	11.53	qfq	566,838	13,700,389	3.00%
2024-06-12	23.34	23.75	23.32	23.68	11.20	qfq	365,465	8,634,918	1.46%
2024-06-11	23.03	23.43	22.76	23.34	11.04	qfq	348,220	8,014,959	0.86%
2024-06-07	22.99	23.57	22.83	23.14	10.94	qfq	905,589	20,886,655	1.31%
2024-06-06	23.66	23.71	22.60	22.84	10.80	qfq	831,737	19,151,916	-3.22%
2024-06-05	24.10	24.40	23.58	23.60	11.16	qfq	652,694	15,572,690	-2.52%
2024-06-04	24.57	24.57	23.99	24.21	11.45	qfq	565,714	13,642,300	-1.67%
2024-06-03	25.47	25.47	24.42	24.62	11.64	qfq	632,808	15,737,454	-2.99%
2024-05-31	25.31	25.43	25.24	25.38	12.00	qfq	309,232	7,840,225	0.28%
2024-05-30	24.98	25.49	24.95	25.31	11.97	qfq	427,238	10,821,798	1.12%
2024-05-29	25.10	25.22	24.94	25.03	11.84	qfq	247,518	6,211,843	-0.20%
2024-05-28	24.85	25.49	24.85	25.08	11.86	qfq	453,404	11,434,479	0.16%
2024-05-27	24.73	25.07	24.21	25.04	11.84	qfq	429,103	10,587,317	2.25%
2024-05-24	24.54	24.67	24.39	24.49	11.58	qfq	360,436	8,831,362	-0.08%
2024-05-23	24.84	24.84	24.40	24.51	11.59	qfq	425,430	10,438,546	-1.13%
2024-05-22	24.60	24.94	24.56	24.79	11.72	qfq	419,639	10,378,368	0.77%
2024-05-21	25.26	25.47	24.54	24.60	11.63	qfq	760,754	18,853,008	-2.73%
2024-05-20	25.25	25.57	25.19	25.29	11.96	qfq	433,337	11,003,787	-0.78%
2024-05-17	25.29	25.58	25.17	25.49	12.05	qfq	482,472	12,276,477	0.79%
2024-05-16	25.16	25.55	25.00	25.29	11.96	qfq	409,334	10,363,048	1.04%
2024-05-15	25.01	25.34	24.81	25.03	11.84	qfq	515,107	12,938,476	0.04%
2024-05-14	24.83	25.18	24.63	25.02	11.83	qfq	633,856	15,848,331	0.89%
2024-05-13	25.87	25.95	24.70	24.80	11.73	qfq	1,174,973	29,411,777	-4.10%
2024-05-10	26.49	26.54	25.76	25.86	12.23	qfq	1,115,541	29,071,032	-1.97%
2024-05-09	26.00	26.51	26.00	26.38	12.48	qfq	925,339	24,408,787	1.46%
2024-05-08	26.42	26.43	25.89	26.00	12.30	qfq	766,519	20,055,770	-0.73%
2024-05-07	26.40	26.45	26.03	26.19	12.39	qfq	990,260	25,963,956	-0.38%
2024-05-06	26.12	26.42	26.12	26.29	12.43	qfq	1,223,628	32,141,828	1.51%
2024-04-30	26.50	26.77	25.87	25.90	12.25	qfq	1,943,154	50,923,566	-1.89%
2024-04-29	26.70	26.96	26.09	26.40	12.48	qfq	4,404,634	116,144,282	-7.95%
2024-04-26	28.30	28.89	28.05	28.68	13.56	qfq	1,238,447	35,295,015	1.20%
2024-04-25	28.46	28.75	28.26	28.34	13.40	qfq	817,751	23,294,026	-0.42%
2024-04-24	28.28	28.57	28.09	28.46	13.46	qfq	866,465	24,598,121	1.14%
2024-04-23	27.70	28.24	27.70	28.14	13.31	qfq	758,202	21,287,405	1.59%
2024-04-22	27.32	28.06	26.80	27.70	13.10	qfq	560,175	15,464,216	1.06%
2024-04-19	27.65	27.89	27.23	27.41	12.96	qfq	471,840	12,973,387	-1.19%
2024-04-18	28.02	28.20	27.61	27.74	13.12	qfq	811,254	22,667,793	-1.00%
2024-04-17	26.97	28.21	26.97	28.02	13.25	qfq	990,287	27,584,191	4.90%
2024-04-16	27.60	27.74	26.31	26.71	12.63	qfq	755,375	20,336,001	-3.96%
2024-04-15	28.55	29.40	27.50	27.81	13.15	qfq	1,254,340	35,726,145	-2.52%
2024-04-12	28.96	29.24	28.51	28.53	13.49	qfq	634,976	18,378,808	0.04%
2024-04-11	28.33	29.07	28.07	28.52	13.49	qfq	545,379	15,653,190	0.21%
2024-04-10	29.43	29.43	28.20	28.46	13.46	qfq	768,386	22,097,081	-2.57%
2024-04-09	28.61	29.29	28.50	29.21	13.81	qfq	810,940	23,551,154	2.13%
2024-04-08	31.08	31.08	28.42	28.60	13.52	qfq	1,970,826	58,076,624	-8.01%
2024-04-03	31.46	31.47	30.52	31.09	14.70	qfq	1,735,112	53,601,074	-0.03%
2024-04-02	30.92	31.10	30.19	31.10	14.71	qfq	1,172,648	36,049,923	0.81%
2024-04-01	29.70	30.90	29.63	30.85	14.59	qfq	1,385,717	42,258,498	4.58%
2024-03-29	29.29	29.65	28.46	29.50	13.95	qfq	935,967	27,278,907	1.03%
2024-03-28	28.30	29.65	28.25	29.20	13.81	qfq	1,079,134	31,495,213	2.74%
2024-03-27	28.80	29.47	28.42	28.42	13.44	qfq	1,243,060	36,040,417	-0.39%
2024-03-26	28.57	28.90	28.03	28.53	13.49	qfq	1,142,041	32,543,767	-0.24%
2024-03-25	29.99	30.14	28.60	28.60	13.52	qfq	1,665,585	48,970,197	-5.05%
2024-03-22	31.11	31.28	29.66	30.12	14.24	qfq	1,645,373	49,772,549	-3.18%
2024-03-21	31.55	31.73	30.78	31.11	14.71	qfq	1,600,561	49,817,929	-1.39%
2024-03-20	31.27	31.60	30.90	31.55	14.92	qfq	909,590	28,519,499	0.22%
2024-03-19	31.86	32.18	31.21	31.48	14.89	qfq	1,117,057	35,135,413	-0.98%
2024-03-18	31.66	31.80	31.04	31.79	15.03	qfq	1,468,374	46,327,008	1.96%
2024-03-15	30.88	31.22	30.68	31.18	14.74	qfq	935,343	28,936,589	0.29%
2024-03-14	31.58	31.86	30.68	31.09	14.70	qfq	919,019	28,748,218	-1.68%
2024-03-13	31.84	31.94	31.50	31.62	14.95	qfq	765,550	24,269,549	-0.69%
2024-03-12	31.50	31.89	31.25	31.84	15.06	qfq	887,715	28,074,989	1.08%
2024-03-11	30.99	31.55	30.56	31.50	14.90	qfq	774,695	24,117,169	1.94%
2024-03-08	31.00	31.36	30.56	30.90	14.61	qfq	1,112,497	34,310,760	-0.90%
2024-03-07	31.39	31.99	31.02	31.18	14.74	qfq	1,374,344	43,337,499	-0.10%
2024-03-06	30.93	31.56	30.82	31.21	14.76	qfq	1,112,690	34,681,868	0.68%
2024-03-05	31.90	31.90	30.80	31.00	14.66	qfq	1,023,626	31,944,941	-2.94%
2024-03-04	32.00	32.16	30.95	31.94	15.10	qfq	1,046,771	33,317,884	0.09%
2024-03-01	31.58	31.98	31.02	31.91	15.09	qfq	1,481,164	46,832,204	2.11%
2024-02-29	30.01	31.60	30.01	31.25	14.78	qfq	2,311,831	71,378,444	2.66%
2024-02-28	32.93	33.43	30.38	30.44	14.39	qfq	3,031,652	97,983,073	-8.51%
2024-02-27	34.95	34.95	32.51	33.27	15.73	qfq	5,074,770	168,507,503	-2.66%
2024-02-26	30.52	34.18	30.52	34.18	16.16	qfq	6,157,765	205,576,170	20.01%
2024-02-23	27.51	28.50	27.10	28.48	13.47	qfq	810,335	22,565,602	3.53%
2024-02-22	26.68	27.55	26.52	27.51	13.01	qfq	611,726	16,558,708	3.11%
2024-02-21	26.22	27.44	25.89	26.68	12.62	qfq	907,880	24,373,158	1.33%
2024-02-20	26.40	26.47	25.81	26.33	12.45	qfq	682,532	17,885,708	-0.53%
2024-02-19	26.70	26.72	25.68	26.47	12.52	qfq	1,350,567	35,460,964	1.22%
2024-02-08	23.50	26.33	23.12	26.15	12.37	qfq	1,745,047	43,407,604	9.87%
2024-02-07	24.50	25.30	23.49	23.80	11.25	qfq	1,088,316	26,682,929	-3.05%
2024-02-06	22.82	25.47	22.32	24.55	11.61	qfq	1,521,494	36,412,178	4.47%
2024-02-05	24.24	25.00	22.53	23.50	11.11	qfq	1,128,780	26,502,560	-6.82%
2024-02-02	26.36	26.60	24.16	25.22	11.93	qfq	827,613	20,954,992	-3.56%
2024-02-01	26.96	27.43	26.01	26.15	12.37	qfq	802,717	21,245,259	-3.15%
2024-01-31	28.80	28.80	26.89	27.00	12.77	qfq	791,665	21,912,790	-6.18%
2024-01-30	29.42	29.91	28.69	28.78	13.61	qfq	452,310	13,223,041	-2.21%
2024-01-29	30.50	30.57	29.00	29.43	13.92	qfq	593,706	17,565,262	-2.36%
2024-01-26	31.20	31.55	29.99	30.14	14.25	qfq	689,385	21,174,688	-3.24%
2024-01-25	29.85	31.37	29.36	31.15	14.73	qfq	729,501	22,251,248	4.53%
2024-01-24	30.14	30.25	28.60	29.80	14.09	qfq	608,875	17,937,942	-1.00%
2024-01-23	30.20	30.25	29.11	30.10	14.23	qfq	688,730	20,510,259	-0.33%
2024-01-22	32.70	32.79	30.06	30.20	14.28	qfq	733,373	22,991,590	-7.65%
2024-01-19	33.11	33.36	32.55	32.70	15.46	qfq	340,618	11,185,655	-1.42%
2024-01-18	33.89	33.90	32.21	33.17	15.69	qfq	724,749	23,856,692	-1.63%
2024-01-17	34.98	34.98	33.72	33.72	15.95	qfq	512,947	17,579,411	-2.68%
2024-01-16	35.82	35.82	34.10	34.65	16.39	qfq	644,199	22,306,117	-0.74%
2024-01-15	35.44	35.59	34.90	34.91	16.51	qfq	659,714	23,192,534	-2.08%
2024-01-12	35.85	37.01	35.42	35.65	16.86	qfq	732,072	26,555,405	-0.03%
2024-01-11	35.54	35.98	35.09	35.66	16.86	qfq	648,529	23,012,539	-0.06%
2024-01-10	35.70	36.45	35.25	35.68	16.87	qfq	533,274	19,059,494	-0.50%
2024-01-09	35.36	36.25	35.34	35.86	16.96	qfq	485,030	17,417,840	1.53%
2024-01-08	35.76	36.09	35.27	35.32	16.70	qfq	531,066	18,913,384	-1.23%
2024-01-05	36.38	36.84	35.67	35.76	16.91	qfq	449,604	16,275,597	-1.62%
2024-01-04	36.89	36.91	36.20	36.35	17.19	qfq	479,541	17,487,608	-1.54%
2024-01-03	37.01	37.26	36.50	36.92	17.46	qfq	382,667	14,100,461	-0.49%
2024-01-02	36.93	37.53	36.64	37.10	17.54	qfq	669,338	24,834,313	0.73%
2023-12-29	36.53	36.99	36.23	36.83	17.42	qfq	495,606	18,205,324	1.24%
2023-12-28	35.26	36.44	34.76	36.38	17.20	qfq	748,153	26,696,095	2.97%
2023-12-27	35.55	35.55	34.96	35.33	16.71	qfq	331,016	11,656,550	0.20%
2023-12-26	35.94	35.96	35.20	35.26	16.67	qfq	428,897	15,207,374	-2.27%
2023-12-25	35.64	36.16	35.40	36.08	17.06	qfq	333,426	11,942,821	0.73%
2023-12-22	36.91	36.91	35.67	35.82	16.94	qfq	623,801	22,557,728	-2.66%
2023-12-21	36.40	36.95	35.48	36.80	17.40	qfq	931,230	33,690,842	1.10%
2023-12-20	36.57	37.08	36.34	36.40	17.21	qfq	528,135	19,417,514	-0.55%
2023-12-19	35.70	36.93	35.46	36.60	17.31	qfq	636,763	23,076,699	2.18%
2023-12-18	35.81	36.40	35.69	35.82	16.94	qfq	474,724	17,062,074	-0.39%
2023-12-15	36.08	36.30	35.75	35.96	17.01	qfq	439,131	15,813,618	-0.33%
2023-12-14	36.38	36.64	36.02	36.08	17.06	qfq	366,180	13,320,924	-0.85%
2023-12-13	36.57	37.20	36.15	36.39	17.21	qfq	593,951	21,752,831	-0.46%
2023-12-12	36.80	36.87	36.27	36.56	17.29	qfq	422,366	15,398,687	-0.65%
2023-12-11	36.13	36.97	35.90	36.80	17.40	qfq	415,082	15,157,306	1.43%
2023-12-08	36.80	36.98	36.20	36.28	17.16	qfq	443,207	16,194,017	-0.74%
2023-12-07	36.71	37.05	36.13	36.55	17.28	qfq	593,158	21,672,771	-0.44%
2023-12-06	36.74	37.33	36.70	36.71	17.36	qfq	373,573	13,815,622	-0.41%
2023-12-05	37.07	37.42	36.76	36.86	17.43	qfq	464,299	17,195,041	-1.05%
2023-12-04	37.88	38.39	37.21	37.25	17.62	qfq	371,644	13,962,552	-1.66%
2023-12-01	37.68	37.95	37.24	37.88	17.91	qfq	478,723	18,002,917	0.53%
2023-11-30	38.08	38.56	36.93	37.68	17.82	qfq	746,287	28,047,140	-0.76%
2023-11-29	38.35	38.93	37.80	37.97	17.96	qfq	523,198	20,047,594	-1.33%
2023-11-28	37.98	38.58	37.50	38.48	18.20	qfq	509,014	19,494,363	1.83%
2023-11-27	37.59	38.07	37.30	37.79	17.87	qfq	541,537	20,369,901	0.32%
2023-11-24	38.89	38.91	37.36	37.67	17.81	qfq	1,008,316	38,291,172	-3.14%
2023-11-23	37.95	39.22	37.43	38.89	18.39	qfq	781,329	30,106,916	2.48%
2023-11-22	37.96	38.50	37.70	37.95	17.95	qfq	644,155	24,514,302	0.00%
2023-11-21	38.98	39.31	37.50	37.95	17.95	qfq	983,919	37,576,899	-2.67%
2023-11-20	38.83	39.60	38.52	38.99	18.44	qfq	1,279,383	50,072,055	0.41%
2023-11-17	36.76	38.83	36.63	38.83	18.36	qfq	1,269,417	48,162,956	5.52%
2023-11-16	37.55	37.69	36.63	36.80	17.40	qfq	685,905	25,424,019	-2.26%
2023-11-15	38.30	38.30	37.53	37.65	17.80	qfq	470,702	17,742,901	-1.05%
2023-11-14	38.30	38.30	37.46	38.05	17.99	qfq	607,413	23,000,104	-0.65%
2023-11-13	37.56	38.35	37.25	38.30	18.11	qfq	802,420	30,538,921	2.41%
2023-11-10	36.98	37.72	36.60	37.40	17.69	qfq	563,901	21,042,118	1.71%
2023-11-09	37.21	37.41	36.77	36.77	17.39	qfq	413,493	15,312,689	-1.18%
2023-11-08	37.60	37.70	36.85	37.21	17.60	qfq	761,506	28,341,790	-1.14%
2023-11-07	37.29	37.98	37.10	37.64	17.80	qfq	827,571	31,030,327	0.67%
2023-11-06	36.47	37.61	36.43	37.39	17.68	qfq	1,154,251	42,761,280	2.83%
2023-11-03	34.74	36.42	34.50	36.36	17.19	qfq	1,513,839	54,437,708	5.45%
2023-11-02	35.70	35.70	34.25	34.48	16.31	qfq	911,996	31,763,515	-3.42%
2023-11-01	35.88	36.02	35.50	35.70	16.88	qfq	520,791	18,589,129	-0.56%
2023-10-31	36.06	36.43	35.42	35.90	16.98	qfq	682,023	24,360,173	-0.47%
2023-10-30	36.28	36.32	34.75	36.07	17.06	qfq	1,165,831	41,420,655	-1.39%
2023-10-27	36.11	36.70	35.65	36.58	17.30	qfq	590,563	21,414,165	1.02%
2023-10-26	36.15	36.35	35.30	36.21	17.12	qfq	437,267	15,659,462	-0.03%
2023-10-25	35.82	36.63	35.60	36.22	17.13	qfq	619,359	22,415,633	1.60%
2023-10-24	34.90	35.67	34.05	35.65	16.86	qfq	454,325	15,930,467	2.89%
2023-10-23	35.42	35.42	34.09	34.65	16.39	qfq	815,985	28,363,779	-2.89%
2023-10-20	35.12	36.03	35.05	35.68	16.87	qfq	747,974	26,610,928	0.90%
2023-10-19	34.75	35.98	34.50	35.36	16.72	qfq	642,796	22,809,942	1.49%
2023-10-18	34.74	35.27	34.22	34.84	16.48	qfq	625,310	21,792,500	-0.14%
2023-10-17	35.20	35.35	34.45	34.89	16.50	qfq	502,880	17,466,603	-0.31%
2023-10-16	36.16	36.45	34.78	35.00	16.55	qfq	884,512	31,073,027	-3.15%
2023-10-13	36.95	37.29	35.99	36.14	17.09	qfq	604,557	21,944,412	-2.90%
2023-10-12	37.50	37.50	36.80	37.22	17.60	qfq	533,240	19,748,119	0.38%
2023-10-11	37.29	37.40	36.67	37.08	17.54	qfq	451,131	16,724,558	0.16%
2023-10-10	37.34	37.40	36.54	37.02	17.51	qfq	666,922	24,583,474	-0.64%
2023-10-09	38.17	38.53	37.06	37.26	17.62	qfq	994,379	37,216,076	-2.77%
2023-09-28	37.60	38.58	37.60	38.32	18.12	qfq	972,423	37,175,695	1.46%
2023-09-27	37.11	38.37	37.02	37.77	17.86	qfq	1,280,906	48,438,815	2.86%
2023-09-26	36.08	37.05	35.71	36.72	17.36	qfq	618,030	22,548,930	1.77%
2023-09-25	35.97	36.24	35.61	36.08	17.06	qfq	397,474	14,285,621	0.47%
2023-09-22	34.70	36.25	34.46	35.91	16.98	qfq	603,458	21,292,941	3.43%
2023-09-21	34.96	35.29	34.72	34.72	16.42	qfq	323,318	11,308,734	-0.91%
2023-09-20	35.11	35.59	34.91	35.04	16.57	qfq	345,376	12,146,591	-1.04%
2023-09-19	35.83	35.83	35.04	35.41	16.75	qfq	452,897	16,009,154	-0.14%
2023-09-18	34.76	35.81	34.72	35.46	16.77	qfq	513,742	18,168,740	1.58%
2023-09-15	35.58	35.59	34.75	34.91	16.51	qfq	505,761	17,676,403	-1.36%
2023-09-14	35.41	36.12	35.04	35.39	16.74	qfq	479,436	16,978,477	-0.73%
2023-09-13	35.85	36.20	35.35	35.65	16.86	qfq	444,275	15,843,376	-1.52%
2023-09-12	36.20	36.37	35.71	36.20	17.12	qfq	407,895	14,692,214	0.14%
2023-09-11	35.91	36.48	35.58	36.15	17.10	qfq	640,126	23,083,041	0.06%
2023-09-08	35.85	36.48	35.81	36.13	17.09	qfq	571,683	20,697,142	0.89%
2023-09-07	36.51	36.78	35.66	35.81	16.93	qfq	850,082	30,688,164	-2.98%
2023-09-06	36.60	37.17	36.21	36.91	17.45	qfq	807,954	29,794,284	0.57%
2023-09-05	36.89	37.82	36.30	36.70	17.36	qfq	1,163,468	42,964,644	-0.46%
2023-09-04	37.95	37.95	36.56	36.87	17.44	qfq	2,025,110	74,929,880	-2.79%
2023-09-01	35.97	39.00	35.64	37.93	17.94	qfq	2,995,494	112,099,288	6.31%
2023-08-31	36.00	36.24	35.67	35.68	16.87	qfq	682,112	24,488,649	-0.92%
2023-08-30	35.88	36.28	35.20	36.01	17.03	qfq	868,664	31,229,671	0.76%
2023-08-29	33.56	35.88	33.33	35.74	16.90	qfq	1,399,192	48,949,102	6.50%
2023-08-28	35.78	35.98	33.45	33.56	15.87	qfq	1,205,507	41,754,399	-1.29%
2023-08-25	34.87	35.46	33.58	34.00	16.08	qfq	1,912,818	66,100,891	2.81%
2023-08-24	33.01	33.36	32.28	33.07	15.64	qfq	315,974	10,393,238	0.79%
2023-08-23	33.23	33.33	32.50	32.81	15.52	qfq	199,082	6,551,979	-1.06%
2023-08-22	33.28	33.28	32.01	33.16	15.68	qfq	494,353	16,141,603	0.30%
2023-08-21	33.15	33.89	32.79	33.06	15.63	qfq	394,414	13,123,733	-1.28%
2023-08-18	33.61	34.11	33.24	33.49	15.84	qfq	252,216	8,490,263	-0.36%
2023-08-17	32.84	33.77	32.51	33.61	15.89	qfq	209,329	6,973,375	2.50%
2023-08-16	32.88	33.39	32.71	32.79	15.51	qfq	274,171	9,039,146	-1.74%
2023-08-15	33.46	33.80	32.80	33.37	15.78	qfq	315,198	10,463,121	-0.86%
2023-08-14	34.00	34.20	33.37	33.66	15.92	qfq	338,145	11,397,999	-1.58%
2023-08-11	34.40	34.63	34.10	34.20	16.17	qfq	388,076	13,327,741	-0.64%
2023-08-10	33.63	34.49	33.33	34.42	16.28	qfq	364,226	12,443,384	1.77%
2023-08-09	33.11	33.87	33.11	33.82	15.99	qfq	357,413	11,983,757	1.32%
2023-08-08	33.19	33.42	32.85	33.38	15.79	qfq	455,523	15,164,942	0.88%
2023-08-07	33.18	33.60	32.70	33.09	15.65	qfq	730,823	24,177,043	0.98%
2023-08-04	33.45	33.63	32.71	32.77	15.50	qfq	756,813	24,963,413	-2.32%
2023-08-03	33.66	34.38	33.13	33.55	15.87	qfq	471,579	15,901,829	-0.42%
2023-08-02	33.27	34.28	32.78	33.69	15.93	qfq	674,127	22,670,808	1.38%
2023-08-01	33.08	33.42	32.64	33.23	15.71	qfq	509,149	16,784,806	0.48%
2023-07-31	33.19	33.39	32.32	33.07	15.64	qfq	557,972	18,447,651	0.39%
2023-07-28	32.56	33.29	32.30	32.94	15.58	qfq	500,652	16,366,329	1.17%
2023-07-27	33.92	33.98	32.47	32.56	15.40	qfq	838,704	27,821,889	-4.24%
2023-07-26	34.51	34.51	33.80	34.00	16.08	qfq	257,274	8,757,964	-1.48%
2023-07-25	33.72	34.80	33.68	34.51	16.32	qfq	611,759	20,959,395	2.34%
2023-07-24	34.29	34.29	33.47	33.72	15.95	qfq	426,432	14,372,005	-0.56%
2023-07-21	34.08	34.22	33.61	33.91	16.04	qfq	516,323	17,469,691	0.30%
2023-07-20	34.39	34.41	33.71	33.81	15.99	qfq	316,202	10,721,126	-1.40%
2023-07-19	34.92	35.15	34.21	34.29	16.22	qfq	477,639	16,456,979	-1.83%
2023-07-18	35.05	35.55	34.29	34.93	16.52	qfq	765,825	26,697,366	-1.44%