SECURITY DETAIL · RAW DATA

三旺通信688618.SH

ASSECNYSTOCK

最近收盘价23.752026-07-17

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）2,695,982

成交额（元）66,188,735

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
2026-06-23	2026-07-01	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-03	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-11	cash_dividend	0.52	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-11	bonus_share	—	—	0.48	—	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	26.18	26.18	23.37	23.75	23.75	qfq	2,695,982	66,188,735	-8.55%
2026-07-16	26.55	27.15	25.75	25.97	25.97	qfq	1,717,329	45,177,493	-1.52%
2026-07-15	26.86	27.82	26.14	26.37	26.37	qfq	1,568,969	41,970,972	-2.80%
2026-07-14	26.80	27.36	25.57	27.13	27.13	qfq	2,402,795	63,448,468	1.19%
2026-07-13	28.50	30.20	26.29	26.81	26.81	qfq	3,472,322	98,512,665	-5.20%
2026-07-10	28.09	29.64	27.94	28.28	28.28	qfq	2,581,042	73,937,367	0.43%
2026-07-09	28.03	28.32	26.51	28.16	28.16	qfq	2,169,662	59,433,111	0.57%
2026-07-08	28.23	29.02	27.24	28.00	28.00	qfq	1,670,737	47,137,274	-1.16%
2026-07-07	29.65	30.14	28.22	28.33	28.33	qfq	1,857,416	53,704,852	-6.04%
2026-07-06	31.42	31.80	29.00	30.15	30.15	qfq	2,406,888	72,788,764	-2.65%
2026-07-03	31.21	32.86	30.82	30.97	30.97	qfq	2,563,795	80,861,749	-1.40%
2026-07-02	32.21	33.87	31.21	31.41	31.41	qfq	3,160,982	101,892,271	-4.33%
2026-07-01	31.00	34.50	30.73	32.83	32.83	qfq	4,624,425	152,675,456	6.69%
2026-06-30	28.60	31.08	28.42	30.77	30.61	qfq	3,097,581	93,669,399	7.25%
2026-06-29	30.90	30.90	28.10	28.69	28.54	qfq	2,720,145	78,809,828	-6.03%
2026-06-26	32.00	32.00	29.34	30.53	30.37	qfq	3,227,037	98,018,426	-2.43%
2026-06-25	32.84	33.57	31.00	31.29	31.13	qfq	3,171,772	101,143,870	-3.81%
2026-06-24	33.70	34.06	31.41	32.53	32.36	qfq	2,807,966	90,957,261	-2.81%
2026-06-23	34.65	34.77	33.20	33.47	33.30	qfq	2,733,144	92,589,621	-3.79%
2026-06-22	35.87	36.30	33.25	34.79	34.61	qfq	3,587,089	124,144,524	-2.17%
2026-06-18	33.02	36.59	33.02	35.56	35.38	qfq	3,310,925	115,926,772	6.47%
2026-06-17	34.22	34.22	33.10	33.40	33.23	qfq	2,110,397	70,664,786	-1.71%
2026-06-16	32.66	34.30	32.25	33.98	33.81	qfq	2,305,229	77,435,402	3.38%
2026-06-15	31.76	33.58	31.46	32.87	32.70	qfq	2,195,396	72,011,190	5.79%
2026-06-12	32.50	32.81	30.88	31.07	30.91	qfq	1,849,884	58,686,007	-1.37%
2026-06-11	31.04	32.31	31.04	31.50	31.34	qfq	1,376,489	43,379,725	-1.16%
2026-06-10	32.23	32.95	31.16	31.87	31.71	qfq	2,299,898	73,350,772	-3.07%
2026-06-09	31.20	33.06	31.20	32.88	32.71	qfq	2,005,309	65,288,694	2.94%
2026-06-08	31.50	33.46	31.23	31.94	31.78	qfq	2,843,165	91,886,847	-6.64%
2026-06-05	33.71	35.56	33.37	34.21	34.03	qfq	2,919,246	100,473,650	1.45%
2026-06-04	34.50	34.50	33.05	33.72	33.55	qfq	2,511,909	84,810,639	-1.63%
2026-06-03	34.72	35.91	33.72	34.28	34.10	qfq	2,914,465	101,425,202	1.18%
2026-06-02	34.46	34.89	32.58	33.88	33.71	qfq	2,804,338	94,400,708	-1.57%
2026-06-01	35.75	36.48	34.30	34.42	34.24	qfq	2,474,406	86,913,419	-3.72%
2026-05-29	38.20	39.06	35.30	35.75	35.57	qfq	3,443,226	127,357,978	-7.36%
2026-05-28	37.19	39.31	36.90	38.59	38.39	qfq	3,216,073	123,164,877	2.96%
2026-05-27	39.20	40.49	36.91	37.48	37.29	qfq	4,431,595	170,008,455	-3.15%
2026-05-26	42.28	42.66	37.70	38.70	38.50	qfq	4,795,188	189,365,274	-10.08%
2026-05-25	41.33	43.30	39.60	43.04	42.82	qfq	5,566,415	233,068,718	9.49%
2026-05-22	39.02	40.00	38.90	39.31	39.11	qfq	3,079,330	121,567,360	1.24%
2026-05-21	42.29	43.37	38.00	38.83	38.63	qfq	4,694,752	193,365,198	-8.66%
2026-05-20	42.34	43.95	41.20	42.51	42.29	qfq	3,299,351	140,262,614	-0.68%
2026-05-19	41.55	42.95	40.65	42.80	42.58	qfq	3,332,932	139,549,249	1.81%
2026-05-18	41.93	43.05	41.51	42.04	41.82	qfq	2,751,221	116,217,147	-0.28%
2026-05-15	42.95	43.77	41.24	42.16	41.94	qfq	3,561,083	151,215,706	-1.15%
2026-05-14	44.64	45.80	42.65	42.65	42.43	qfq	4,035,156	177,165,573	-4.86%
2026-05-13	44.67	46.00	43.50	44.83	44.60	qfq	5,227,410	233,836,373	-0.09%
2026-05-12	47.50	48.45	44.34	44.87	44.64	qfq	7,448,766	340,689,468	-4.12%
2026-05-11	40.50	46.80	40.50	46.80	46.56	qfq	7,517,565	344,667,115	20.00%
2026-05-08	37.50	39.69	37.20	39.00	38.80	qfq	3,262,049	125,224,552	2.09%
2026-05-07	37.00	38.33	36.57	38.20	38.00	qfq	3,154,134	119,100,879	4.92%
2026-05-06	36.00	38.25	36.00	36.41	36.22	qfq	3,239,259	120,385,610	1.17%
2026-04-30	35.00	36.58	34.72	35.99	35.81	qfq	3,875,729	137,384,256	-1.56%
2026-04-29	36.46	37.64	36.00	36.56	36.37	qfq	3,128,110	114,416,926	-0.60%
2026-04-28	37.66	38.29	36.57	36.78	36.59	qfq	3,929,197	145,909,176	-3.46%
2026-04-27	39.99	39.99	36.40	38.10	37.90	qfq	6,165,881	232,201,103	-4.27%
2026-04-24	39.54	40.00	38.42	39.80	39.60	qfq	3,369,969	132,600,786	0.66%
2026-04-23	40.00	41.36	38.83	39.54	39.34	qfq	3,538,347	140,930,162	-2.13%
2026-04-22	40.52	40.85	39.38	40.40	40.19	qfq	3,637,417	146,093,898	-0.74%
2026-04-21	41.18	42.69	40.40	40.70	40.49	qfq	3,500,515	143,673,950	-2.05%
2026-04-20	42.00	43.18	40.18	41.55	41.34	qfq	5,823,359	241,632,024	-0.95%
2026-04-17	40.42	42.35	39.21	41.95	41.73	qfq	7,701,797	312,669,047	1.80%
2026-04-16	38.56	42.50	37.40	41.21	41.00	qfq	10,042,656	395,577,226	4.67%
2026-04-15	35.10	41.95	35.10	39.37	39.17	qfq	11,375,369	446,102,347	12.61%
2026-04-14	35.05	35.77	34.40	34.96	34.78	qfq	3,469,572	121,365,529	0.03%
2026-04-13	35.25	35.48	34.33	34.95	34.77	qfq	3,013,339	104,894,186	-0.85%
2026-04-10	36.28	36.37	35.00	35.25	35.07	qfq	4,051,804	143,784,596	-2.84%
2026-04-09	36.96	37.66	35.60	36.28	36.09	qfq	5,050,686	184,375,799	-2.81%
2026-04-08	38.65	38.95	35.81	37.33	37.14	qfq	7,120,472	261,758,132	-1.48%
2026-04-07	36.85	40.10	36.20	37.89	37.70	qfq	8,745,158	334,223,538	4.67%
2026-04-03	36.00	38.47	34.44	36.20	36.01	qfq	6,608,502	238,324,940	-0.66%
2026-04-02	32.04	36.95	31.85	36.44	36.25	qfq	6,864,371	239,903,225	13.13%
2026-04-01	32.15	32.85	31.62	32.21	32.04	qfq	2,385,817	76,492,091	1.54%
2026-03-31	31.23	32.98	29.89	31.72	31.56	qfq	3,533,674	111,121,180	3.59%
2026-03-30	28.60	31.13	28.60	30.62	30.46	qfq	2,201,640	66,578,929	4.83%
2026-03-27	28.85	29.63	28.52	29.21	29.06	qfq	1,365,874	39,831,020	0.69%
2026-03-26	30.00	30.29	28.85	29.01	28.86	qfq	1,943,506	57,154,870	-3.72%
2026-03-25	29.05	30.98	29.05	30.13	29.98	qfq	3,591,674	108,102,510	5.20%
2026-03-24	28.46	28.95	27.33	28.64	28.49	qfq	3,197,868	90,009,592	5.64%
2026-03-23	29.56	29.57	26.86	27.11	26.97	qfq	3,004,053	84,458,072	-9.33%
2026-03-20	31.67	32.29	29.90	29.90	29.75	qfq	1,323,308	40,562,973	-4.17%
2026-03-19	31.80	31.88	31.07	31.20	31.04	qfq	914,057	28,735,895	-2.77%
2026-03-18	30.87	32.09	30.80	32.09	31.93	qfq	1,216,339	38,267,400	3.85%
2026-03-17	32.40	32.50	30.82	30.90	30.74	qfq	1,368,382	43,017,156	-4.16%
2026-03-16	33.24	33.24	31.70	32.24	32.07	qfq	1,401,177	45,068,733	-1.04%
2026-03-13	32.90	33.63	32.58	32.58	32.41	qfq	1,292,604	42,559,503	-1.99%
2026-03-12	33.68	34.50	33.03	33.24	33.07	qfq	1,743,499	58,704,785	-1.16%
2026-03-11	33.70	35.38	33.51	33.63	33.46	qfq	2,628,034	90,401,173	0.15%
2026-03-10	32.48	34.10	32.48	33.58	33.41	qfq	1,934,404	64,866,776	4.22%
2026-03-09	31.91	32.83	31.40	32.22	32.05	qfq	2,243,185	71,774,614	-0.83%
2026-03-06	32.24	32.75	31.80	32.49	32.32	qfq	1,113,458	36,113,511	0.93%
2026-03-05	32.10	32.86	32.00	32.19	32.02	qfq	1,197,656	38,851,905	2.29%
2026-03-04	31.06	31.84	30.85	31.47	31.31	qfq	1,292,569	40,619,428	0.22%
2026-03-03	33.26	33.59	31.21	31.40	31.24	qfq	2,615,994	84,856,713	-5.34%
2026-03-02	33.26	34.67	32.89	33.17	33.00	qfq	2,085,445	69,622,233	-2.58%
2026-02-27	33.97	34.37	33.41	34.05	33.88	qfq	1,995,546	67,716,341	-1.02%
2026-02-26	33.25	34.45	33.10	34.40	34.22	qfq	1,783,957	60,612,744	3.30%
2026-02-25	33.18	33.82	32.70	33.30	33.13	qfq	1,682,821	56,116,318	0.36%
2026-02-24	32.60	34.06	32.30	33.18	33.01	qfq	2,742,385	91,201,427	2.41%
2026-02-13	32.36	32.88	32.02	32.40	32.23	qfq	1,219,841	39,695,542	0.37%
2026-02-12	32.00	32.88	31.48	32.28	32.11	qfq	1,346,861	43,431,453	2.12%
2026-02-11	31.93	32.14	31.43	31.61	31.45	qfq	1,008,401	31,983,765	-0.66%
2026-02-10	32.66	32.66	31.62	31.82	31.66	qfq	1,381,554	44,078,034	-2.09%
2026-02-09	31.95	32.97	31.35	32.50	32.33	qfq	1,979,627	64,252,554	3.83%
2026-02-06	30.83	31.84	30.66	31.30	31.14	qfq	1,274,097	39,973,420	1.36%
2026-02-05	31.47	31.64	30.76	30.88	30.72	qfq	1,583,919	49,231,986	-2.03%
2026-02-04	30.87	32.54	30.87	31.52	31.36	qfq	1,735,406	54,962,240	-1.99%
2026-02-03	31.65	32.59	31.65	32.16	31.99	qfq	1,422,893	45,637,959	3.08%
2026-02-02	31.50	32.89	31.20	31.20	31.04	qfq	1,957,416	62,518,283	-2.62%
2026-01-30	31.32	32.29	31.13	32.04	31.88	qfq	1,696,892	53,905,073	1.91%
2026-01-29	32.39	33.17	31.38	31.44	31.28	qfq	2,003,194	64,479,077	-2.93%
2026-01-28	33.22	33.41	32.15	32.39	32.22	qfq	1,772,297	57,830,581	-2.56%
2026-01-27	32.94	33.60	32.00	33.24	33.07	qfq	2,095,749	68,602,417	-0.39%
2026-01-26	32.85	34.34	32.31	33.37	33.20	qfq	2,678,996	88,670,267	1.68%
2026-01-23	31.85	33.20	31.85	32.82	32.65	qfq	2,151,871	70,039,356	3.05%
2026-01-22	32.15	32.66	31.75	31.85	31.69	qfq	1,634,272	52,287,590	-0.93%
2026-01-21	31.26	32.49	31.20	32.15	31.98	qfq	2,018,028	64,520,200	2.13%
2026-01-20	32.44	32.90	31.20	31.48	31.32	qfq	2,178,954	69,114,665	-2.96%
2026-01-19	33.00	33.87	32.30	32.44	32.27	qfq	2,609,794	85,320,220	-4.48%
2026-01-16	34.07	34.93	32.75	33.96	33.79	qfq	3,091,271	104,138,860	-0.96%
2026-01-15	35.00	35.70	33.85	34.29	34.11	qfq	4,690,803	162,394,049	-6.41%
2026-01-14	35.09	37.77	34.65	36.64	36.45	qfq	7,671,099	277,529,428	8.43%
2026-01-13	33.80	34.68	32.06	33.79	33.62	qfq	5,380,691	179,332,924	2.52%
2026-01-12	31.99	33.33	31.42	32.96	32.79	qfq	5,750,627	185,415,821	3.10%
2026-01-09	32.40	32.82	31.00	31.97	31.81	qfq	6,124,359	194,989,882	-1.87%
2026-01-08	31.81	33.80	31.35	32.58	32.41	qfq	7,497,278	243,063,079	7.88%
2026-01-07	28.38	30.68	27.89	30.20	30.04	qfq	4,257,862	124,596,727	6.71%
2026-01-06	28.00	29.32	27.67	28.30	28.15	qfq	2,889,367	81,864,606	2.31%
2026-01-05	26.95	27.94	26.73	27.66	27.52	qfq	1,807,456	49,812,469	3.75%
2025-12-31	26.83	27.17	26.48	26.66	26.52	qfq	1,051,013	28,045,239	-0.60%
2025-12-30	27.27	27.38	26.82	26.82	26.68	qfq	963,087	26,067,815	-1.18%
2025-12-29	27.85	27.85	26.99	27.14	27.00	qfq	1,544,706	42,074,571	-1.63%
2025-12-26	28.03	28.03	27.40	27.59	27.45	qfq	1,225,178	33,877,794	-0.58%
2025-12-25	27.31	27.95	27.30	27.75	27.61	qfq	1,337,841	37,081,719	0.80%
2025-12-24	27.10	27.69	27.00	27.53	27.39	qfq	1,254,363	34,445,788	1.10%
2025-12-23	27.06	27.50	26.94	27.23	27.09	qfq	1,283,263	34,954,072	-0.22%
2025-12-22	26.76	27.49	26.71	27.29	27.15	qfq	1,513,250	41,218,178	2.48%
2025-12-19	26.61	27.08	26.61	26.63	26.49	qfq	1,011,224	27,121,470	0.08%
2025-12-18	26.20	26.94	26.00	26.61	26.47	qfq	1,174,478	31,253,732	1.26%
2025-12-17	26.35	26.82	25.56	26.28	26.14	qfq	1,460,457	37,982,456	-0.08%
2025-12-16	26.90	26.96	26.27	26.30	26.16	qfq	1,457,485	38,763,160	-2.23%
2025-12-15	27.14	27.35	26.71	26.90	26.76	qfq	1,321,429	35,728,382	-0.88%
2025-12-12	27.84	27.84	27.00	27.14	27.00	qfq	1,645,192	44,979,783	-2.02%
2025-12-11	28.08	28.08	27.41	27.70	27.56	qfq	1,616,096	44,847,924	-0.79%
2025-12-10	27.81	28.36	27.37	27.92	27.78	qfq	2,423,989	67,291,099	0.07%
2025-12-09	26.99	28.85	26.99	27.90	27.76	qfq	3,202,633	90,324,877	2.80%
2025-12-08	26.17	27.23	26.04	27.14	27.00	qfq	1,534,059	41,213,343	3.71%
2025-12-05	25.95	26.24	25.44	26.17	26.04	qfq	1,353,483	35,037,325	0.85%
2025-12-04	26.15	26.39	25.83	25.95	25.82	qfq	1,196,903	31,140,865	-0.76%
2025-12-03	27.12	27.12	25.91	26.15	26.02	qfq	1,389,015	36,541,705	-2.79%
2025-12-02	27.52	27.54	26.88	26.90	26.76	qfq	1,298,227	35,069,060	-2.25%
2025-12-01	27.37	27.77	27.21	27.52	27.38	qfq	1,590,071	43,743,049	0.73%
2025-11-28	27.08	27.36	26.86	27.32	27.18	qfq	1,199,600	32,524,643	0.92%
2025-11-27	26.95	27.48	26.80	27.07	26.93	qfq	1,261,253	34,249,723	0.56%
2025-11-26	27.19	27.58	26.90	26.92	26.78	qfq	1,968,058	53,674,472	-0.99%
2025-11-25	26.89	27.65	26.77	27.19	27.05	qfq	2,634,788	72,051,569	1.80%
2025-11-24	26.50	26.95	26.11	26.71	26.57	qfq	2,134,767	56,611,270	1.95%
2025-11-21	27.60	27.86	25.79	26.20	26.07	qfq	2,981,036	79,354,204	-6.66%
2025-11-20	28.70	29.02	27.83	28.07	27.93	qfq	3,543,268	100,391,992	-0.28%
2025-11-19	29.00	29.60	28.05	28.15	28.01	qfq	4,937,480	141,915,096	-2.90%
2025-11-18	26.35	29.63	26.35	28.99	28.84	qfq	6,439,922	183,970,070	9.44%
2025-11-17	26.97	26.97	26.40	26.49	26.35	qfq	1,091,768	29,015,397	-0.60%
2025-11-14	26.52	27.11	26.50	26.65	26.51	qfq	1,114,799	29,914,001	-0.22%
2025-11-13	26.73	27.01	26.51	26.71	26.57	qfq	1,090,996	29,185,965	-0.37%
2025-11-12	26.98	27.03	26.45	26.81	26.67	qfq	1,019,604	27,248,491	-0.63%
2025-11-11	26.48	27.39	26.45	26.98	26.84	qfq	1,343,909	36,389,696	0.82%
2025-11-10	27.55	27.55	26.66	26.76	26.62	qfq	1,453,142	39,169,726	-0.96%
2025-11-07	27.26	27.26	26.71	27.02	26.88	qfq	1,096,824	29,593,476	-1.24%
2025-11-06	27.21	27.69	26.45	27.36	27.22	qfq	1,493,023	40,844,330	1.03%
2025-11-05	26.56	27.25	26.47	27.08	26.94	qfq	1,224,659	33,101,995	0.48%
2025-11-04	27.19	27.30	26.76	26.95	26.81	qfq	1,444,203	39,083,698	-0.88%
2025-11-03	26.92	27.26	26.63	27.19	27.05	qfq	2,005,052	54,188,216	1.08%
2025-10-31	27.29	27.46	26.65	26.90	26.76	qfq	3,002,705	81,174,722	0.56%
2025-10-30	27.66	27.69	26.66	26.75	26.61	qfq	1,880,498	50,742,996	-3.43%
2025-10-29	27.99	28.39	27.35	27.70	27.56	qfq	2,540,474	70,617,175	-1.88%
2025-10-28	26.55	28.38	26.41	28.23	28.08	qfq	3,795,493	105,174,591	5.30%
2025-10-27	26.45	26.89	26.16	26.81	26.67	qfq	2,518,355	66,919,835	1.63%
2025-10-24	25.90	26.44	25.54	26.38	26.24	qfq	2,071,492	54,030,020	2.29%
2025-10-23	26.00	26.80	25.42	25.79	25.66	qfq	2,592,125	67,115,517	-1.23%
2025-10-22	24.52	26.86	24.30	26.11	25.98	qfq	3,689,915	95,514,766	6.66%
2025-10-21	24.21	24.58	24.00	24.48	24.35	qfq	935,302	22,761,916	1.58%
2025-10-20	23.76	24.58	23.76	24.10	23.98	qfq	1,067,505	25,813,470	2.03%
2025-10-17	25.06	25.06	23.56	23.62	23.50	qfq	1,056,542	25,353,925	-1.79%
2025-10-16	24.15	25.25	24.03	24.05	23.93	qfq	1,310,894	32,058,368	-1.23%
2025-10-15	24.32	24.57	23.78	24.35	24.22	qfq	1,077,622	26,127,581	1.63%
2025-10-14	24.89	25.30	23.74	23.96	23.84	qfq	1,266,485	30,878,779	-3.70%
2025-10-13	23.56	24.90	23.20	24.88	24.75	qfq	1,857,461	45,395,456	1.30%
2025-10-10	25.55	25.64	24.45	24.56	24.43	qfq	2,198,208	54,611,218	-3.76%
2025-10-09	25.92	26.11	25.41	25.52	25.39	qfq	1,919,105	49,477,860	-0.82%
2025-09-30	26.95	27.06	25.68	25.73	25.60	qfq	2,588,403	67,755,362	-4.60%
2025-09-29	26.98	27.28	25.38	26.97	26.83	qfq	3,348,092	89,054,419	7.11%
2025-09-26	25.63	25.99	25.18	25.18	25.05	qfq	1,256,457	32,122,487	-2.70%
2025-09-25	26.09	26.55	25.88	25.88	25.75	qfq	1,060,683	27,718,514	-1.45%
2025-09-24	25.75	26.39	25.51	26.26	26.13	qfq	1,343,913	35,058,720	1.47%
2025-09-23	26.61	26.61	25.06	25.88	25.75	qfq	1,719,864	44,100,902	-1.90%
2025-09-22	26.50	26.78	25.85	26.38	26.24	qfq	1,129,142	29,789,920	-0.04%
2025-09-19	26.34	27.11	26.00	26.39	26.25	qfq	1,353,293	35,817,678	0.15%
2025-09-18	26.53	27.66	26.24	26.35	26.21	qfq	2,071,681	55,809,785	-1.46%
2025-09-17	27.14	27.28	26.65	26.74	26.60	qfq	1,385,795	37,349,485	-1.15%
2025-09-16	25.51	27.23	25.51	27.05	26.91	qfq	2,072,575	55,405,941	2.85%
2025-09-15	26.70	26.97	26.30	26.30	26.16	qfq	832,345	22,073,577	-1.50%
2025-09-12	26.98	27.28	26.45	26.70	26.56	qfq	1,226,152	32,830,646	-1.00%
2025-09-11	25.52	27.00	25.45	26.97	26.83	qfq	1,686,061	44,415,704	4.78%
2025-09-10	25.84	26.12	25.43	25.74	25.61	qfq	1,248,021	32,168,944	-0.39%
2025-09-09	26.90	26.90	25.45	25.84	25.71	qfq	1,612,530	41,944,730	-2.45%
2025-09-08	26.20	26.61	25.73	26.49	26.35	qfq	1,501,074	39,334,599	0.88%
2025-09-05	25.65	26.79	25.58	26.26	26.13	qfq	2,114,489	55,195,318	2.34%
2025-09-04	26.68	26.71	25.18	25.66	25.53	qfq	2,047,942	53,414,644	-1.61%
2025-09-03	26.71	26.84	25.72	26.08	25.95	qfq	1,646,611	43,322,884	-1.92%
2025-09-02	28.00	28.01	26.05	26.59	26.45	qfq	2,630,263	70,135,281	-5.00%
2025-09-01	28.00	28.69	27.58	27.99	27.85	qfq	2,678,367	75,171,192	1.56%
2025-08-29	28.21	28.52	27.07	27.56	27.42	qfq	2,476,407	67,902,216	-2.30%
2025-08-28	28.06	28.79	26.90	28.21	28.07	qfq	3,028,939	84,343,271	0.46%
2025-08-27	28.71	29.69	28.08	28.08	27.94	qfq	3,164,692	91,675,595	-2.77%
2025-08-26	28.10	29.00	27.50	28.88	28.73	qfq	2,262,199	64,221,994	3.25%
2025-08-25	28.10	28.39	27.76	27.97	27.83	qfq	1,996,144	56,050,305	0.87%
2025-08-22	27.52	28.07	27.45	27.73	27.59	qfq	1,834,154	50,842,938	1.24%
2025-08-21	27.93	27.93	27.25	27.39	27.25	qfq	1,708,460	47,144,384	-1.44%
2025-08-20	27.04	27.80	26.20	27.79	27.65	qfq	2,522,303	68,848,353	3.31%
2025-08-19	26.83	27.21	26.67	26.90	26.76	qfq	1,526,179	41,038,700	-0.22%
2025-08-18	26.95	27.58	26.82	26.96	26.82	qfq	2,004,494	54,502,450	0.52%
2025-08-15	26.39	27.09	26.32	26.82	26.68	qfq	1,430,007	38,364,786	1.59%
2025-08-14	27.41	27.67	26.40	26.40	26.26	qfq	1,843,504	49,426,158	-3.97%
2025-08-13	27.74	27.92	27.21	27.49	27.35	qfq	1,233,590	33,867,391	-0.51%
2025-08-12	27.90	27.91	27.41	27.63	27.49	qfq	1,280,877	35,337,376	-0.97%
2025-08-11	27.43	28.08	27.38	27.90	27.76	qfq	1,364,356	37,926,182	2.20%
2025-08-08	27.38	27.89	26.85	27.30	27.16	qfq	1,914,609	52,434,408	0.18%
2025-08-07	27.78	28.13	27.06	27.25	27.11	qfq	1,872,613	51,302,267	-1.41%
2025-08-06	27.18	27.87	26.97	27.64	27.50	qfq	1,880,856	51,530,040	1.69%
2025-08-05	26.73	27.48	26.73	27.18	27.04	qfq	1,410,369	38,299,974	1.46%
2025-08-04	25.99	26.89	25.71	26.79	26.65	qfq	1,733,552	46,033,746	3.04%
2025-08-01	25.79	26.07	25.51	26.00	25.87	qfq	1,292,520	33,461,577	0.85%
2025-07-31	26.73	26.73	25.63	25.78	25.65	qfq	1,737,682	45,342,005	-1.90%
2025-07-30	26.24	27.67	25.97	26.28	26.14	qfq	1,526,316	40,537,777	-0.49%
2025-07-29	26.54	26.79	26.22	26.41	26.27	qfq	1,479,247	39,103,580	-0.90%
2025-07-28	26.28	26.85	25.80	26.65	26.51	qfq	1,485,604	39,314,825	1.41%
2025-07-25	25.77	26.60	25.77	26.28	26.14	qfq	1,582,217	41,492,227	1.23%
2025-07-24	25.74	26.17	25.60	25.96	25.83	qfq	1,158,829	29,914,888	0.85%
2025-07-23	25.80	25.99	25.46	25.74	25.61	qfq	1,641,589	42,271,480	-0.23%
2025-07-22	26.38	26.79	25.67	25.80	25.67	qfq	1,962,488	51,195,000	-2.42%
2025-07-21	25.50	26.68	25.46	26.44	26.30	qfq	2,616,157	68,638,888	3.48%
2025-07-18	26.25	26.38	25.40	25.55	25.42	qfq	1,909,831	49,083,536	-2.67%
2025-07-17	25.73	26.55	25.38	26.25	26.12	qfq	2,295,999	60,028,826	2.78%
2025-07-16	25.14	25.65	25.14	25.54	25.41	qfq	1,324,461	33,610,618	1.19%
2025-07-15	25.18	25.40	24.55	25.24	25.11	qfq	1,478,910	36,936,885	0.16%
2025-07-14	25.01	25.50	24.83	25.20	25.07	qfq	1,353,390	34,191,064	0.80%
2025-07-11	24.53	25.24	24.31	25.00	24.87	qfq	1,749,087	43,422,405	1.92%
2025-07-10	24.45	24.89	24.30	24.53	24.40	qfq	960,730	23,535,785	0.08%
2025-07-09	24.50	24.73	24.38	24.51	24.38	qfq	897,975	22,019,219	-0.61%
2025-07-08	24.42	24.76	24.31	24.66	24.53	qfq	1,202,242	29,574,322	0.45%
2025-07-07	23.86	24.79	23.66	24.55	24.42	qfq	1,780,098	43,432,443	2.72%
2025-07-04	24.18	24.75	23.77	23.90	23.78	qfq	1,505,771	36,489,028	-1.61%
2025-07-03	23.95	24.60	23.89	24.29	24.17	qfq	1,499,557	36,399,503	1.04%
2025-07-02	24.26	24.26	23.78	24.04	23.76	qfq	1,381,425	33,111,910	-0.91%
2025-07-01	24.59	24.67	24.05	24.26	23.97	qfq	1,432,350	34,825,203	-0.57%
2025-06-30	24.62	24.62	24.19	24.40	24.11	qfq	1,321,411	32,215,132	-0.08%
2025-06-27	23.53	24.76	23.53	24.42	24.13	qfq	2,450,834	59,892,782	2.65%
2025-06-26	23.78	23.90	23.34	23.79	23.51	qfq	1,399,216	33,074,011	1.23%
2025-06-25	23.14	23.86	23.01	23.50	23.22	qfq	1,981,364	46,364,159	1.42%
2025-06-24	22.79	23.30	22.50	23.17	22.90	qfq	1,577,626	36,021,093	3.07%
2025-06-23	21.62	22.56	21.62	22.48	22.22	qfq	1,741,710	38,810,075	2.74%
2025-06-20	22.20	22.49	21.79	21.88	21.62	qfq	951,394	20,933,695	-0.91%
2025-06-19	22.41	22.79	22.00	22.08	21.82	qfq	1,109,753	24,794,513	-1.38%
2025-06-18	22.01	22.42	21.95	22.39	22.13	qfq	1,027,440	22,790,038	0.40%
2025-06-17	22.43	22.43	21.95	22.30	22.04	qfq	910,874	20,179,826	0.36%
2025-06-16	21.55	22.39	21.55	22.22	21.96	qfq	1,113,432	24,707,415	1.74%
2025-06-13	22.26	22.59	21.72	21.84	21.58	qfq	1,333,400	29,393,563	-1.75%
2025-06-12	22.22	22.95	22.10	22.23	21.97	qfq	1,371,395	30,862,601	-0.40%
2025-06-11	22.68	22.72	22.18	22.32	22.06	qfq	1,573,290	35,282,827	-1.59%
2025-06-10	22.35	22.75	22.02	22.68	22.41	qfq	2,302,925	51,659,461	1.57%
2025-06-09	22.16	22.47	22.00	22.33	22.07	qfq	1,248,583	27,820,001	1.50%
2025-06-06	22.02	22.06	21.76	22.00	21.74	qfq	901,264	19,759,970	0.78%
2025-06-05	21.73	22.05	21.51	21.83	21.57	qfq	1,033,956	22,558,700	0.46%
2025-06-04	21.61	22.23	21.61	21.73	21.47	qfq	1,283,106	28,140,976	0.00%
2025-06-03	21.18	22.32	21.18	21.73	21.47	qfq	1,199,338	26,126,620	1.45%
2025-05-30	21.81	21.90	21.31	21.42	21.17	qfq	999,458	21,494,362	-2.41%
2025-05-29	20.70	22.38	20.70	21.95	21.69	qfq	2,373,849	51,866,059	5.28%
2025-05-28	20.94	21.28	20.73	20.85	20.60	qfq	484,176	10,144,734	-0.43%
2025-05-27	21.11	21.27	20.88	20.94	20.69	qfq	732,005	15,345,746	-0.81%
2025-05-26	21.05	21.36	21.00	21.11	20.86	qfq	617,418	13,053,726	0.29%
2025-05-23	21.10	21.69	21.00	21.05	20.80	qfq	947,642	20,203,993	-0.66%
2025-05-22	21.51	21.95	21.15	21.19	20.94	qfq	987,072	21,184,705	-1.03%
2025-05-21	21.70	21.76	21.22	21.41	21.16	qfq	542,691	11,645,405	-1.38%
2025-05-20	21.33	21.76	21.17	21.71	21.45	qfq	754,378	16,253,427	1.78%
2025-05-19	21.38	21.51	21.15	21.33	21.08	qfq	586,918	12,505,079	-0.09%
2025-05-16	21.14	21.65	21.13	21.35	21.10	qfq	582,674	12,499,250	0.66%
2025-05-15	21.55	21.55	21.13	21.21	20.96	qfq	753,915	16,051,568	-0.70%
2025-05-14	21.75	22.00	21.31	21.36	21.11	qfq	715,454	15,435,263	-1.48%
2025-05-13	22.11	22.43	21.68	21.68	21.43	qfq	878,013	19,280,901	-0.78%
2025-05-12	21.77	21.99	21.64	21.85	21.59	qfq	879,283	19,210,327	1.86%
2025-05-09	22.10	22.10	21.36	21.45	21.20	qfq	1,027,538	22,167,827	-2.50%
2025-05-08	21.73	22.02	21.45	22.00	21.74	qfq	1,020,611	22,253,425	2.18%
2025-05-07	21.69	21.95	21.33	21.53	21.28	qfq	1,381,329	29,902,696	0.19%
2025-05-06	21.13	21.50	21.02	21.49	21.24	qfq	1,264,018	26,966,598	4.57%
2025-04-30	19.85	20.68	19.85	20.55	20.31	qfq	1,145,909	23,353,802	3.63%
2025-04-29	19.43	20.14	19.34	19.83	19.60	qfq	787,000	15,624,231	2.06%
2025-04-28	19.70	19.93	19.27	19.43	19.20	qfq	689,859	13,465,291	-2.02%
2025-04-25	19.82	20.11	19.80	19.83	19.60	qfq	701,511	13,987,767	-0.85%
2025-04-24	20.30	20.32	19.76	20.00	19.76	qfq	953,752	19,093,540	-1.86%
2025-04-23	20.20	20.41	20.15	20.38	20.14	qfq	844,265	17,133,847	1.49%
2025-04-22	20.22	20.47	19.96	20.08	19.84	qfq	1,148,605	23,119,863	-1.76%
2025-04-21	20.12	20.59	19.81	20.44	20.20	qfq	1,898,685	38,580,211	-0.05%
2025-04-18	19.50	21.12	19.22	20.45	20.21	qfq	2,531,782	51,110,814	4.87%
2025-04-17	19.18	19.85	19.18	19.50	19.27	qfq	744,370	14,638,597	-0.05%
2025-04-16	20.05	20.05	19.07	19.51	19.28	qfq	931,266	18,162,085	-2.69%
2025-04-15	20.11	20.14	19.80	20.05	19.81	qfq	676,008	13,479,585	-0.10%
2025-04-14	20.30	20.55	19.90	20.07	19.83	qfq	1,091,961	21,997,666	0.40%
2025-04-11	19.57	20.35	19.30	19.99	19.75	qfq	1,407,593	28,061,022	1.89%
2025-04-10	19.68	20.39	19.57	19.62	19.39	qfq	2,092,039	41,712,017	2.24%
2025-04-09	18.29	19.37	17.19	19.19	18.96	qfq	1,844,926	34,156,736	3.01%
2025-04-08	18.49	19.26	18.06	18.63	18.41	qfq	1,569,393	29,155,208	2.87%
2025-04-07	21.12	21.48	18.10	18.11	17.90	qfq	2,803,374	54,618,896	-19.94%
2025-04-03	22.35	23.99	22.15	22.62	22.35	qfq	2,651,857	61,251,291	1.89%
2025-04-02	21.44	23.49	20.98	22.20	21.94	qfq	2,947,105	66,476,110	4.32%
2025-04-01	21.12	21.50	21.11	21.28	21.03	qfq	724,753	15,461,707	0.90%
2025-03-31	21.30	21.30	20.76	21.09	20.84	qfq	771,028	16,169,172	-0.99%
2025-03-28	21.62	21.95	21.30	21.30	21.05	qfq	699,614	15,073,741	-1.98%
2025-03-27	21.94	22.15	21.22	21.73	21.47	qfq	973,795	21,097,719	-0.91%
2025-03-26	21.66	22.17	21.53	21.93	21.67	qfq	781,842	17,171,124	0.97%
2025-03-25	22.19	22.24	21.38	21.72	21.46	qfq	1,171,004	25,540,508	-2.12%
2025-03-24	22.70	23.09	21.60	22.19	21.93	qfq	1,466,841	32,630,107	-2.97%
2025-03-21	23.81	24.05	22.85	22.87	22.60	qfq	1,703,111	39,501,409	-4.23%
2025-03-20	24.13	24.36	23.81	23.88	23.60	qfq	1,215,843	29,270,625	-1.40%
2025-03-19	24.63	24.65	24.04	24.22	23.94	qfq	1,374,825	33,341,819	-1.30%
2025-03-18	24.17	24.88	24.12	24.54	24.25	qfq	1,670,079	40,979,491	0.53%
2025-03-17	24.34	24.69	23.60	24.41	24.12	qfq	2,360,470	57,451,100	-0.16%
2025-03-14	24.49	24.75	23.57	24.45	24.16	qfq	3,722,796	89,698,007	-2.20%
2025-03-13	25.55	26.98	24.70	25.00	24.71	qfq	4,241,575	109,398,454	-1.38%
2025-03-12	24.43	25.93	24.34	25.35	25.05	qfq	3,067,029	77,624,991	4.28%
2025-03-11	24.15	24.58	23.93	24.31	24.02	qfq	998,612	24,205,303	-1.22%
2025-03-10	24.59	24.73	24.29	24.61	24.32	qfq	1,208,927	29,672,251	0.00%
2025-03-07	25.24	25.33	24.36	24.61	24.32	qfq	1,796,219	44,478,124	-2.65%
2025-03-06	24.14	25.75	24.12	25.28	24.98	qfq	2,980,518	74,927,455	4.64%
2025-03-05	24.02	24.28	23.52	24.16	23.88	qfq	1,442,728	34,482,521	0.58%
2025-03-04	23.44	24.05	22.87	24.02	23.74	qfq	1,075,644	25,494,190	3.31%
2025-03-03	23.56	23.96	22.96	23.25	22.98	qfq	1,894,111	44,461,810	-1.11%
2025-02-28	24.98	25.04	23.39	23.51	23.23	qfq	2,684,002	64,179,079	-6.26%
2025-02-27	25.81	25.88	24.56	25.08	24.79	qfq	2,607,070	65,505,101	-2.75%
2025-02-26	25.60	26.32	25.38	25.79	25.49	qfq	2,865,400	74,017,504	1.70%
2025-02-25	24.69	26.00	24.66	25.36	25.06	qfq	3,105,727	78,872,885	-0.28%
2025-02-24	24.87	26.12	24.37	25.43	25.13	qfq	3,627,984	92,179,680	2.71%
2025-02-21	23.92	24.90	23.73	24.76	24.47	qfq	2,042,816	49,892,461	3.51%
2025-02-20	23.72	24.24	23.58	23.92	23.64	qfq	1,800,547	43,092,542	1.06%
2025-02-19	22.66	23.88	22.66	23.67	23.39	qfq	1,990,561	47,045,602	2.69%
2025-02-18	23.53	23.97	22.90	23.05	22.78	qfq	1,526,671	35,660,334	-2.74%
2025-02-17	24.04	24.24	23.30	23.70	23.42	qfq	1,723,555	40,759,233	-0.92%
2025-02-14	23.81	24.19	23.49	23.92	23.64	qfq	2,032,087	48,480,252	-0.17%
2025-02-13	24.86	24.88	23.85	23.96	23.68	qfq	2,699,820	65,282,756	-3.62%
2025-02-12	24.10	25.03	23.82	24.86	24.57	qfq	2,944,167	72,606,399	3.76%
2025-02-11	23.83	24.37	23.44	23.96	23.68	qfq	2,606,911	62,262,853	0.55%
2025-02-10	23.16	24.15	23.05	23.83	23.55	qfq	2,387,881	56,763,634	2.89%
2025-02-07	22.81	24.30	22.81	23.16	22.89	qfq	2,714,646	63,327,347	0.96%
2025-02-06	21.68	22.98	21.37	22.94	22.67	qfq	2,954,984	66,792,118	7.35%
2025-02-05	21.85	21.85	21.32	21.37	21.12	qfq	1,079,448	23,218,303	0.28%
2025-01-27	21.85	22.00	21.20	21.31	21.06	qfq	1,584,357	34,188,314	-3.05%
2025-01-24	21.75	22.09	21.59	21.98	21.72	qfq	1,113,946	24,396,869	1.06%
2025-01-23	21.79	22.38	21.72	21.75	21.49	qfq	1,303,993	28,816,885	-0.05%
2025-01-22	21.74	22.24	21.34	21.76	21.50	qfq	1,503,539	32,762,963	0.97%
2025-01-21	21.82	21.82	21.30	21.55	21.30	qfq	893,920	19,240,189	-1.24%
2025-01-20	21.11	22.09	20.95	21.82	21.56	qfq	1,817,363	39,015,751	3.36%
2025-01-17	20.91	21.55	20.85	21.11	20.86	qfq	1,423,726	30,172,489	0.96%
2025-01-16	20.91	21.26	20.65	20.91	20.66	qfq	1,417,601	29,667,506	-0.33%
2025-01-15	20.37	21.18	20.10	20.98	20.73	qfq	2,037,062	42,217,871	3.10%
2025-01-14	19.18	20.40	19.18	20.35	20.11	qfq	1,647,494	33,112,893	7.16%
2025-01-13	18.98	19.27	18.35	18.99	18.77	qfq	570,042	10,760,213	0.48%
2025-01-10	19.66	19.72	18.88	18.90	18.68	qfq	637,417	12,295,974	-3.57%
2025-01-09	19.57	19.96	19.38	19.60	19.37	qfq	562,396	11,101,459	0.26%
2025-01-08	19.89	19.89	18.96	19.55	19.32	qfq	1,047,443	20,389,549	-1.36%
2025-01-07	19.39	19.87	19.15	19.82	19.59	qfq	755,640	14,704,218	2.64%
2025-01-06	19.42	19.64	18.69	19.31	19.08	qfq	725,807	13,950,573	-0.87%
2025-01-03	20.19	20.24	19.38	19.48	19.25	qfq	1,092,632	21,657,928	-3.52%
2025-01-02	21.00	21.24	19.89	20.19	19.95	qfq	1,065,536	21,861,842	-3.90%
2024-12-31	22.06	22.26	20.92	21.01	20.76	qfq	1,201,809	25,788,127	-4.33%
2024-12-30	22.50	22.65	21.76	21.96	21.70	qfq	1,021,014	22,629,573	-2.49%
2024-12-27	23.33	23.56	22.49	22.52	22.26	qfq	1,065,067	24,369,595	-2.51%
2024-12-26	22.39	23.14	22.14	23.10	22.83	qfq	1,041,034	23,902,134	3.26%
2024-12-25	22.90	22.90	21.96	22.37	22.11	qfq	907,659	20,289,052	-2.44%
2024-12-24	23.00	23.19	22.28	22.93	22.66	qfq	1,180,808	26,933,667	0.88%
2024-12-23	23.77	23.80	22.38	22.73	22.46	qfq	1,588,785	36,838,743	-4.21%
2024-12-20	22.99	23.73	22.75	23.73	23.45	qfq	1,714,956	40,215,384	3.53%
2024-12-19	22.13	22.94	22.02	22.92	22.65	qfq	1,079,229	24,315,642	2.55%
2024-12-18	22.47	22.80	21.50	22.35	22.09	qfq	1,081,279	24,010,207	0.54%
2024-12-17	23.19	23.23	22.02	22.23	21.97	qfq	1,331,915	30,087,938	-3.85%
2024-12-16	23.36	23.62	22.95	23.12	22.85	qfq	829,283	19,278,474	-1.03%
2024-12-13	23.88	23.99	23.20	23.36	23.09	qfq	1,277,124	30,184,241	-2.87%
2024-12-12	24.24	24.25	23.65	24.05	23.77	qfq	1,359,681	32,534,463	-0.41%
2024-12-11	23.85	24.18	23.60	24.15	23.87	qfq	1,197,176	28,666,371	1.26%
2024-12-10	24.68	24.82	23.71	23.85	23.57	qfq	1,787,656	43,164,440	0.42%
2024-12-09	23.60	23.93	23.25	23.75	23.47	qfq	1,249,372	29,543,225	0.64%
2024-12-06	23.37	23.86	23.11	23.60	23.32	qfq	939,387	22,052,921	1.11%
2024-12-05	22.73	23.57	22.70	23.34	23.07	qfq	1,106,233	25,740,178	2.59%
2024-12-04	23.49	23.53	22.63	22.75	22.48	qfq	1,015,542	23,434,694	-3.11%
2024-12-03	23.15	23.58	23.03	23.48	23.20	qfq	900,543	21,010,650	0.43%
2024-12-02	22.99	23.38	22.69	23.38	23.11	qfq	959,836	22,270,520	1.43%
2024-11-29	22.48	23.20	22.04	23.05	22.78	qfq	1,222,174	27,823,329	3.18%
2024-11-28	22.71	23.10	22.26	22.34	22.08	qfq	1,191,953	26,993,261	-1.28%
2024-11-27	22.24	22.65	21.40	22.63	22.36	qfq	1,320,638	29,076,552	1.25%
2024-11-26	22.36	23.14	22.22	22.35	22.09	qfq	1,089,044	24,711,652	-0.18%
2024-11-25	22.60	22.60	21.85	22.39	22.13	qfq	1,138,335	25,204,914	0.04%
2024-11-22	23.25	23.98	22.38	22.38	22.12	qfq	1,919,604	44,838,382	-3.24%
2024-11-21	23.14	23.65	22.80	23.13	22.86	qfq	1,114,412	25,858,692	-0.94%
2024-11-20	22.94	23.49	22.72	23.35	23.08	qfq	950,367	22,035,538	1.74%
2024-11-19	22.17	22.95	21.95	22.95	22.68	qfq	1,099,172	24,632,500	3.56%
2024-11-18	23.46	23.74	21.93	22.16	21.90	qfq	1,799,766	40,400,193	-5.54%
2024-11-15	23.97	24.55	23.45	23.46	23.18	qfq	1,066,598	25,627,104	-2.29%
2024-11-14	25.00	25.50	24.00	24.01	23.73	qfq	1,491,591	36,855,210	-4.61%
2024-11-13	24.71	25.18	24.33	25.17	24.87	qfq	1,586,447	39,364,466	1.86%
2024-11-12	25.95	25.95	24.42	24.71	24.42	qfq	2,303,314	57,767,847	-3.93%
2024-11-11	24.36	25.77	24.08	25.72	25.42	qfq	2,368,543	59,581,728	5.58%
2024-11-08	23.99	25.16	23.99	24.36	24.07	qfq	2,044,572	50,047,909	2.44%
2024-11-07	23.39	23.86	23.05	23.78	23.50	qfq	1,737,021	40,771,812	1.62%
2024-11-06	23.41	24.00	23.26	23.40	23.12	qfq	2,124,508	50,020,653	-0.51%
2024-11-05	22.58	23.79	22.35	23.52	23.24	qfq	2,040,765	47,367,393	4.21%
2024-11-04	21.77	22.68	21.70	22.57	22.30	qfq	1,557,856	34,848,768	3.06%
2024-11-01	23.51	23.66	21.87	21.90	21.64	qfq	2,197,324	49,503,137	-7.67%
2024-10-31	23.64	24.16	23.07	23.72	23.44	qfq	1,946,394	46,048,442	-0.59%
2024-10-30	24.90	24.90	23.66	23.86	23.58	qfq	2,245,982	54,509,087	-4.22%
2024-10-29	26.98	27.00	24.86	24.91	24.62	qfq	3,739,500	95,792,059	-5.82%
2024-10-28	24.28	26.70	23.82	26.45	26.14	qfq	4,308,289	109,499,453	9.84%
2024-10-25	25.00	25.01	23.66	24.08	23.80	qfq	3,044,975	73,262,608	-1.31%
2024-10-24	23.10	24.88	22.71	24.40	24.11	qfq	3,448,647	82,803,300	5.31%
2024-10-23	22.81	23.77	22.63	23.17	22.90	qfq	1,932,393	44,928,323	1.27%
2024-10-22	23.20	23.27	22.57	22.88	22.61	qfq	1,717,868	39,242,637	-1.72%
2024-10-21	23.17	23.58	22.60	23.28	23.01	qfq	2,878,703	66,369,302	2.96%
2024-10-18	20.65	22.98	20.56	22.61	22.34	qfq	2,624,131	57,512,671	9.39%
2024-10-17	20.69	21.19	20.61	20.67	20.43	qfq	1,357,613	28,371,436	0.63%
2024-10-16	20.52	20.99	20.28	20.54	20.30	qfq	1,473,158	30,415,727	-2.33%
2024-10-15	21.70	21.98	21.01	21.03	20.78	qfq	1,455,069	31,359,165	-3.00%
2024-10-14	21.47	21.70	20.37	21.68	21.43	qfq	1,786,254	37,781,382	3.29%
2024-10-11	22.61	22.63	20.89	20.99	20.74	qfq	1,794,259	38,609,280	-7.25%
2024-10-10	23.88	23.99	22.50	22.63	22.36	qfq	1,843,748	42,507,529	-1.82%
2024-10-09	25.50	25.65	23.00	23.05	22.78	qfq	2,847,739	69,562,058	-13.61%
2024-10-08	28.10	28.21	24.40	26.68	26.37	qfq	4,529,680	118,217,593	13.39%
2024-09-30	22.00	23.71	20.61	23.53	23.25	qfq	3,649,269	81,268,467	15.85%
2024-09-27	19.12	20.87	18.99	20.31	20.07	qfq	1,265,384	24,763,090	7.69%
2024-09-26	18.10	18.86	18.02	18.86	18.64	qfq	891,420	16,396,793	3.80%
2024-09-25	18.38	18.69	18.08	18.17	17.96	qfq	1,229,771	22,571,227	0.39%
2024-09-24	17.55	18.12	17.30	18.10	17.89	qfq	847,198	15,068,946	3.13%
2024-09-23	17.32	17.72	17.15	17.55	17.34	qfq	470,135	8,242,538	1.56%
2024-09-20	17.47	17.58	17.17	17.28	17.08	qfq	531,793	9,217,264	-0.29%
2024-09-19	17.28	17.60	17.00	17.33	17.13	qfq	520,860	9,021,653	0.81%
2024-09-18	17.74	17.76	16.93	17.19	16.99	qfq	567,398	9,716,874	-2.39%
2024-09-13	18.15	18.29	17.55	17.61	17.40	qfq	650,615	11,587,213	-1.62%
2024-09-12	17.83	18.25	17.77	17.90	17.69	qfq	603,008	10,871,620	0.90%
2024-09-11	17.72	17.83	17.59	17.74	17.53	qfq	442,609	7,838,698	-0.45%
2024-09-10	17.16	17.88	16.96	17.82	17.61	qfq	760,878	13,247,763	3.91%
2024-09-09	17.25	17.38	16.96	17.15	16.95	qfq	535,017	9,164,329	-0.41%
2024-09-06	17.96	17.97	17.18	17.22	17.02	qfq	705,146	12,294,868	-4.12%
2024-09-05	17.99	18.20	17.69	17.96	17.75	qfq	539,229	9,653,904	1.47%
2024-09-04	17.63	17.99	17.56	17.70	17.49	qfq	588,734	10,471,262	-0.51%
2024-09-03	17.43	18.02	17.41	17.79	17.58	qfq	966,372	17,146,539	1.14%
2024-09-02	18.54	18.66	17.59	17.59	17.38	qfq	1,351,284	24,123,520	-6.04%
2024-08-30	18.32	19.24	18.32	18.72	18.50	qfq	1,476,195	27,813,802	2.07%
2024-08-29	17.23	18.68	17.17	18.34	18.12	qfq	1,898,185	34,099,453	-5.46%
2024-08-28	19.19	19.64	18.90	19.40	19.17	qfq	506,059	9,775,124	1.78%
2024-08-27	19.44	19.69	19.01	19.06	18.84	qfq	455,333	8,768,479	-2.66%
2024-08-26	19.67	20.14	19.45	19.58	19.35	qfq	558,005	11,009,699	-0.46%
2024-08-23	19.45	19.79	19.17	19.67	19.44	qfq	583,722	11,354,828	0.87%
2024-08-22	19.75	20.18	19.35	19.50	19.27	qfq	604,122	11,948,702	-1.27%
2024-08-21	19.51	20.18	19.40	19.75	19.52	qfq	557,917	11,085,058	0.51%
2024-08-20	20.49	20.49	19.51	19.65	19.42	qfq	619,883	12,300,429	-3.30%
2024-08-19	20.62	20.99	20.22	20.32	20.08	qfq	599,894	12,311,325	-1.41%
2024-08-16	20.46	20.99	20.45	20.61	20.37	qfq	829,715	17,195,865	0.93%
2024-08-15	20.34	20.79	20.08	20.42	20.18	qfq	593,110	12,138,489	-0.20%
2024-08-14	20.49	20.69	20.31	20.46	20.22	qfq	350,553	7,179,859	-0.05%
2024-08-13	20.49	20.54	20.06	20.47	20.23	qfq	430,027	8,720,362	0.64%
2024-08-12	20.52	20.62	20.08	20.34	20.10	qfq	409,391	8,336,219	-1.21%
2024-08-09	20.96	21.03	20.51	20.59	20.35	qfq	550,611	11,396,360	-0.05%
2024-08-08	20.80	20.96	20.38	20.60	20.36	qfq	680,604	14,085,938	-1.67%
2024-08-07	20.34	21.38	20.34	20.95	20.70	qfq	941,293	19,709,715	1.95%
2024-08-06	20.54	20.68	20.12	20.55	20.31	qfq	556,543	11,364,897	2.60%
2024-08-05	20.93	21.15	20.00	20.03	19.79	qfq	1,084,168	22,236,227	-5.38%
2024-08-02	22.13	22.22	21.12	21.17	20.92	qfq	1,346,036	29,124,223	-5.49%
2024-08-01	21.85	22.54	21.60	22.40	22.14	qfq	1,227,893	27,206,679	2.61%
2024-07-31	20.55	21.88	20.40	21.83	21.57	qfq	1,196,955	25,558,265	5.97%
2024-07-30	20.43	20.94	20.23	20.60	20.36	qfq	814,748	16,775,923	-0.24%
2024-07-29	20.66	20.99	20.32	20.65	20.41	qfq	850,335	17,527,925	-1.01%
2024-07-26	19.92	20.98	19.92	20.86	20.61	qfq	1,187,661	24,663,012	3.52%
2024-07-25	19.90	20.53	19.82	20.15	19.91	qfq	732,213	14,758,039	-0.10%
2024-07-24	20.71	20.91	20.10	20.17	19.93	qfq	906,094	18,442,821	-2.61%
2024-07-23	21.75	21.75	20.50	20.71	20.47	qfq	1,139,493	24,082,751	-4.65%
2024-07-22	21.28	22.52	21.13	21.72	21.46	qfq	1,981,975	43,253,595	2.79%
2024-07-19	20.66	21.46	20.38	21.13	20.88	qfq	1,122,740	23,551,391	2.23%
2024-07-18	21.16	21.16	19.93	20.67	20.43	qfq	1,655,926	33,746,457	-2.87%
2024-07-17	21.90	22.26	21.25	21.28	21.03	qfq	953,882	20,569,460	-3.05%
2024-07-16	21.80	22.01	21.37	21.95	21.69	qfq	1,000,871	21,767,850	0.69%
2024-07-15	22.88	22.99	21.61	21.80	21.54	qfq	961,492	21,076,287	-4.22%
2024-07-12	23.73	23.74	22.65	22.76	22.49	qfq	855,319	19,630,041	-3.35%
2024-07-11	23.12	23.63	23.03	23.55	23.27	qfq	621,639	14,546,367	3.93%
2024-07-10	22.50	23.25	22.39	22.66	22.39	qfq	533,446	12,206,353	-0.83%
2024-07-09	22.28	23.20	22.02	22.85	22.58	qfq	1,004,361	22,711,293	2.93%
2024-07-08	23.00	23.15	22.19	22.20	21.94	qfq	561,193	12,633,210	-4.10%
2024-07-05	23.38	23.55	22.73	23.15	22.88	qfq	465,970	10,777,315	-0.26%
2024-07-04	24.21	24.29	23.09	23.21	22.94	qfq	495,515	11,671,535	-2.93%
2024-07-03	24.37	24.47	23.73	23.91	23.63	qfq	356,831	8,589,529	-2.29%
2024-07-02	24.24	24.66	24.14	24.47	24.18	qfq	558,154	13,604,731	0.87%
2024-07-01	25.06	25.29	23.66	24.26	23.97	qfq	1,243,167	30,181,626	-3.08%
2024-06-28	25.18	25.66	24.79	25.03	24.74	qfq	532,666	13,482,637	0.20%
2024-06-27	25.90	26.07	24.90	24.98	24.69	qfq	803,366	20,423,637	-3.74%
2024-06-26	24.67	25.96	24.11	25.95	25.64	qfq	960,735	24,339,827	6.27%
2024-06-25	25.50	25.96	24.27	24.42	24.13	qfq	878,052	21,817,532	-4.27%
2024-06-24	27.90	28.10	25.48	25.51	25.21	qfq	1,520,004	40,491,208	-10.18%
2024-06-21	28.90	28.90	27.69	28.40	28.07	qfq	1,229,405	34,601,885	-1.93%
2024-06-20	28.00	29.87	27.91	28.96	28.62	qfq	2,351,479	68,868,370	2.77%
2024-06-19	27.89	28.94	27.67	28.18	27.85	qfq	1,326,475	37,555,095	2.32%
2024-06-18	27.19	28.07	27.15	27.54	27.22	qfq	930,982	25,744,494	1.29%
2024-06-17	27.12	27.73	27.12	27.19	26.87	qfq	460,313	12,593,100	-0.80%
2024-06-14	27.80	28.00	27.08	27.41	27.09	qfq	485,202	13,266,657	-1.19%
2024-06-13	26.90	28.12	26.58	27.74	27.41	qfq	884,055	24,247,701	3.66%
2024-06-12	25.99	27.24	25.99	26.76	26.45	qfq	415,914	11,154,130	1.17%
2024-06-11	26.24	26.48	25.80	26.45	26.14	qfq	377,863	9,867,773	-33.07%
2024-06-07	39.70	40.48	39.05	39.52	26.12	qfq	378,392	14,999,142	-0.15%
2024-06-06	42.31	42.97	39.23	39.58	26.16	qfq	749,549	30,518,789	-6.47%
2024-06-05	42.31	43.16	42.15	42.32	27.97	qfq	407,293	17,363,742	-1.03%
2024-06-04	42.59	43.17	41.86	42.76	28.26	qfq	611,054	26,016,085	-0.09%
2024-06-03	41.60	43.90	41.60	42.80	28.29	qfq	757,263	32,391,250	2.15%
2024-05-31	40.92	42.29	40.92	41.90	27.70	qfq	539,847	22,597,191	2.39%
2024-05-30	41.41	41.41	40.64	40.92	27.05	qfq	289,449	11,836,921	-0.15%
2024-05-29	41.94	42.37	40.73	40.98	27.09	qfq	410,376	16,932,973	-1.56%
2024-05-28	40.82	42.16	40.82	41.63	27.52	qfq	338,172	14,113,228	-0.24%
2024-05-27	42.50	42.68	40.61	41.73	27.58	qfq	643,810	26,578,893	-2.32%
2024-05-24	42.30	44.80	42.30	42.72	28.24	qfq	460,976	19,900,586	0.21%
2024-05-23	42.87	43.88	42.30	42.63	28.18	qfq	652,667	28,060,491	-0.58%
2024-05-22	42.97	43.00	42.15	42.88	28.34	qfq	348,182	14,881,367	1.06%
2024-05-21	43.20	43.34	42.31	42.43	28.05	qfq	412,596	17,573,672	-1.85%
2024-05-20	43.74	44.00	42.88	43.23	28.57	qfq	661,977	28,727,325	-0.92%
2024-05-17	42.79	43.98	42.47	43.63	28.84	qfq	587,704	25,569,627	2.08%
2024-05-16	42.37	43.78	42.05	42.74	28.25	qfq	579,456	24,967,755	1.76%
2024-05-15	42.44	43.05	41.92	42.00	27.76	qfq	494,301	21,003,777	-1.04%
2024-05-14	42.60	43.19	42.18	42.44	28.05	qfq	572,116	24,370,484	-0.38%
2024-05-13	43.89	43.89	42.35	42.60	28.16	qfq	603,795	25,948,106	-2.96%
2024-05-10	45.63	45.80	43.83	43.90	29.02	qfq	759,703	34,000,439	-3.79%
2024-05-09	44.94	45.82	44.94	45.63	30.16	qfq	696,995	31,700,962	1.15%
2024-05-08	45.62	45.62	44.81	45.11	29.82	qfq	626,152	28,269,553	-1.55%
2024-05-07	44.53	46.28	44.50	45.82	30.29	qfq	1,081,455	48,987,882	2.09%
2024-05-06	44.59	45.18	44.40	44.88	29.67	qfq	951,492	42,579,297	1.86%
2024-04-30	45.10	45.28	43.83	44.06	29.12	qfq	869,434	38,659,092	-2.31%
2024-04-29	44.70	45.60	44.50	45.10	29.81	qfq	1,244,308	56,031,423	0.33%
2024-04-26	42.12	46.50	42.12	44.95	29.71	qfq	1,721,679	76,802,943	7.54%
2024-04-25	42.33	42.81	41.75	41.80	27.63	qfq	672,475	28,318,589	-2.40%
2024-04-24	41.75	43.27	41.33	42.83	28.31	qfq	676,342	28,808,884	2.59%
2024-04-23	41.02	42.38	41.02	41.75	27.60	qfq	591,175	24,795,534	1.85%
2024-04-22	40.04	41.63	39.08	40.99	27.09	qfq	470,150	19,172,341	0.34%
2024-04-19	42.10	42.40	40.00	40.85	27.00	qfq	880,616	36,069,350	-3.79%
2024-04-18	43.10	43.41	41.54	42.46	28.07	qfq	950,186	40,460,911	-1.62%
2024-04-17	40.32	43.49	40.08	43.16	28.53	qfq	807,635	34,172,913	7.90%
2024-04-16	42.36	42.80	38.19	40.00	26.44	qfq	1,048,576	42,189,012	-7.00%
2024-04-15	46.00	46.60	41.79	43.01	28.43	qfq	1,311,514	57,405,335	-6.52%
2024-04-12	47.94	48.45	45.80	46.01	30.41	qfq	1,344,528	63,256,179	-4.92%
2024-04-11	46.66	48.46	46.66	48.39	31.99	qfq	1,395,683	66,884,410	1.57%
2024-04-10	46.70	48.25	45.95	47.64	31.49	qfq	1,476,722	69,538,758	1.32%
2024-04-09	46.00	47.20	45.58	47.02	31.08	qfq	1,109,265	51,759,501	2.33%
2024-04-08	46.03	47.50	45.88	45.95	30.37	qfq	1,298,077	60,628,512	-2.13%
2024-04-03	47.71	48.60	45.68	46.95	31.03	qfq	1,838,660	86,782,277	-2.49%
2024-04-02	49.50	49.50	47.53	48.15	31.83	qfq	2,119,650	102,406,404	-4.10%
2024-04-01	49.40	50.73	47.22	50.21	33.19	qfq	3,995,253	194,712,766	1.41%
2024-03-29	41.36	49.51	40.58	49.51	32.73	qfq	3,617,360	165,357,450	20.00%
2024-03-28	40.90	43.01	40.20	41.26	27.27	qfq	1,276,315	53,021,598	-0.10%
2024-03-27	41.73	43.98	41.10	41.30	27.30	qfq	1,421,084	60,304,519	1.72%
2024-03-26	41.22	41.86	40.10	40.60	26.84	qfq	640,374	26,178,382	-2.00%
2024-03-25	42.79	43.11	41.37	41.43	27.38	qfq	897,092	37,848,534	-4.65%
2024-03-22	44.06	44.33	42.81	43.45	28.72	qfq	793,872	34,521,453	-1.45%
2024-03-21	44.60	44.95	43.93	44.09	29.14	qfq	868,598	38,444,065	-1.14%
2024-03-20	44.95	45.46	44.00	44.60	29.48	qfq	752,487	33,543,039	-0.95%
2024-03-19	44.88	45.77	44.03	45.03	29.76	qfq	1,144,549	51,534,393	0.83%
2024-03-18	43.43	44.80	43.43	44.66	29.52	qfq	998,358	44,109,645	3.36%
2024-03-15	42.37	43.26	42.02	43.21	28.56	qfq	712,847	30,470,948	1.55%
2024-03-14	43.82	44.17	41.81	42.55	28.13	qfq	768,095	33,003,355	-2.52%
2024-03-13	43.27	44.30	43.26	43.65	28.85	qfq	982,713	43,104,469	0.58%
2024-03-12	42.78	43.96	42.65	43.40	28.69	qfq	1,009,257	43,683,319	1.83%
2024-03-11	41.98	42.73	41.33	42.62	28.17	qfq	994,730	41,615,618	1.02%
2024-03-08	42.01	42.35	41.11	42.19	27.89	qfq	808,067	33,788,616	1.37%
2024-03-07	43.46	43.68	41.40	41.62	27.51	qfq	839,571	35,607,740	-3.28%
2024-03-06	42.91	43.63	42.20	43.03	28.44	qfq	668,791	28,724,272	-0.74%
2024-03-05	43.99	44.21	42.85	43.35	28.65	qfq	789,208	34,370,797	-1.75%
2024-03-04	44.56	44.80	43.34	44.12	29.16	qfq	1,101,670	48,309,623	-0.18%
2024-03-01	43.63	44.70	42.90	44.20	29.22	qfq	1,055,427	46,255,617	0.98%
2024-02-29	41.45	43.83	40.32	43.77	28.93	qfq	1,327,128	56,683,839	6.16%
2024-02-28	46.20	46.36	41.23	41.23	27.25	qfq	1,834,597	81,941,671	-10.58%
2024-02-27	44.56	46.19	43.55	46.11	30.48	qfq	1,732,127	77,613,664	2.65%
2024-02-26	45.00	45.75	43.33	44.92	29.69	qfq	1,753,432	78,106,207	0.04%
2024-02-23	41.68	45.14	41.10	44.90	29.68	qfq	1,583,124	68,428,250	7.98%
2024-02-22	41.40	42.26	40.32	41.58	27.48	qfq	1,155,277	47,443,426	-0.17%
2024-02-21	40.37	42.59	39.88	41.65	27.53	qfq	1,229,510	50,775,183	1.83%
2024-02-20	39.67	41.50	38.11	40.90	27.03	qfq	1,198,264	48,674,616	1.36%
2024-02-19	39.31	42.51	37.53	40.35	26.67	qfq	1,773,798	71,354,944	6.21%
2024-02-08	31.63	37.99	31.25	37.99	25.11	qfq	1,148,256	39,733,399	19.99%
2024-02-07	34.99	34.99	30.66	31.66	20.93	qfq	894,381	29,015,329	-6.55%
2024-02-06	32.66	35.34	30.23	33.88	22.39	qfq	927,492	30,028,809	3.07%
2024-02-05	37.10	37.17	31.73	32.87	21.73	qfq	667,900	22,720,326	-11.57%
2024-02-02	39.65	40.10	34.92	37.17	24.57	qfq	459,638	17,605,099	-6.37%
2024-02-01	39.50	40.63	38.23	39.70	26.24	qfq	490,279	19,375,791	1.33%
2024-01-31	41.59	41.59	39.17	39.18	25.90	qfq	519,801	20,808,081	-5.79%
2024-01-30	44.55	44.55	41.50	41.59	27.49	qfq	519,526	22,375,172	-5.88%
2024-01-29	44.40	44.99	43.99	44.19	29.21	qfq	611,548	27,227,026	-1.10%
2024-01-26	46.82	46.82	44.25	44.68	29.53	qfq	467,861	21,239,414	-4.22%
2024-01-25	44.02	46.76	43.39	46.65	30.84	qfq	811,505	36,800,348	6.51%
2024-01-24	44.26	44.61	42.21	43.80	28.95	qfq	654,418	28,283,103	0.46%
2024-01-23	44.60	44.80	43.00	43.60	28.82	qfq	668,379	29,115,434	-1.69%
2024-01-22	46.68	48.20	43.23	44.35	29.31	qfq	1,285,320	59,032,689	-6.81%
2024-01-19	48.58	50.40	47.59	47.59	31.46	qfq	518,193	25,238,978	-2.04%
2024-01-18	48.88	49.12	46.75	48.58	32.11	qfq	585,967	28,063,686	-0.25%
2024-01-17	50.40	50.40	48.54	48.70	32.19	qfq	427,123	21,149,440	-3.39%
2024-01-16	50.30	51.48	49.41	50.41	33.32	qfq	418,218	20,975,361	0.22%
2024-01-15	50.09	50.69	48.59	50.30	33.25	qfq	668,714	33,531,107	1.43%
2024-01-12	51.62	52.55	48.93	49.59	32.78	qfq	1,134,299	56,944,683	-4.08%
2024-01-11	49.30	52.38	49.22	51.70	34.17	qfq	822,562	42,140,687	5.06%
2024-01-10	48.39	50.70	47.23	49.21	32.53	qfq	1,092,140	53,784,782	1.67%
2024-01-09	50.82	51.80	47.91	48.40	31.99	qfq	1,257,861	62,084,837	-4.78%
2024-01-08	52.82	52.82	49.57	50.83	33.60	qfq	957,973	48,387,334	-3.77%
2024-01-05	55.00	55.19	52.58	52.82	34.91	qfq	364,759	19,537,606	-3.65%
2024-01-04	53.63	55.20	53.63	54.82	36.24	qfq	358,223	19,543,089	1.18%
2024-01-03	54.97	55.44	53.26	54.18	35.81	qfq	438,399	23,779,825	-1.90%
2024-01-02	58.01	58.50	55.21	55.23	36.51	qfq	548,793	30,701,207	-5.75%
2023-12-29	54.80	58.75	54.27	58.60	38.73	qfq	675,788	38,685,754	8.08%
2023-12-28	53.77	54.98	52.17	54.22	35.84	qfq	320,436	17,288,105	0.99%
2023-12-27	53.37	54.62	53.18	53.69	35.49	qfq	263,170	14,104,771	0.79%
2023-12-26	53.90	54.68	52.60	53.27	35.21	qfq	251,364	13,379,363	-1.10%
2023-12-25	51.21	55.20	51.21	53.86	35.60	qfq	565,049	30,558,025	1.41%
2023-12-22	54.52	54.99	52.00	53.11	35.11	qfq	734,470	39,144,473	-3.15%
2023-12-21	54.63	55.27	52.85	54.84	36.25	qfq	596,413	32,136,478	-0.56%
2023-12-20	55.90	56.70	55.00	55.15	36.45	qfq	285,366	15,852,435	-2.70%
2023-12-19	56.21	56.83	55.80	56.68	37.46	qfq	221,539	12,492,814	0.93%
2023-12-18	57.03	57.37	55.65	56.16	37.12	qfq	415,800	23,443,865	-1.61%
2023-12-15	56.54	58.48	56.45	57.08	37.73	qfq	462,019	26,576,107	0.85%
2023-12-14	57.09	57.99	56.21	56.60	37.41	qfq	409,439	23,244,576	-1.19%
2023-12-13	58.70	58.70	57.04	57.28	37.86	qfq	228,714	13,204,506	-2.10%
2023-12-12	58.50	59.58	58.15	58.51	38.67	qfq	456,365	26,912,110	1.07%
2023-12-11	56.88	58.14	56.45	57.89	38.26	qfq	312,413	17,941,665	1.24%
2023-12-08	56.90	58.20	56.10	57.18	37.80	qfq	377,448	21,526,099	0.44%
2023-12-07	56.41	57.36	55.68	56.93	37.63	qfq	309,380	17,538,055	1.79%
2023-12-06	55.91	56.76	55.18	55.93	36.97	qfq	316,218	17,746,393	0.23%
2023-12-05	57.43	57.67	55.71	55.80	36.88	qfq	476,860	26,847,855	-2.48%
2023-12-04	58.15	59.32	56.98	57.22	37.82	qfq	644,556	37,279,489	-1.34%
2023-12-01	57.98	59.04	57.20	58.00	38.34	qfq	480,759	27,907,908	-0.48%
2023-11-30	59.29	59.40	57.57	58.28	38.52	qfq	400,702	23,295,028	-1.84%
2023-11-29	60.55	60.55	59.00	59.37	39.24	qfq	380,948	22,680,778	-2.00%
2023-11-28	60.61	61.56	59.66	60.58	40.04	qfq	186,996	11,309,113	-0.05%
2023-11-27	59.21	61.61	58.52	60.61	40.06	qfq	406,186	24,670,210	1.90%
2023-11-24	61.29	61.29	59.28	59.48	39.32	qfq	326,776	19,496,342	-2.04%
2023-11-23	61.03	61.69	60.25	60.72	40.14	qfq	517,428	31,426,232	-0.78%
2023-11-22	62.61	62.99	61.04	61.20	40.45	qfq	474,543	29,230,668	-2.98%
2023-11-21	65.05	65.28	61.45	63.08	41.70	qfq	922,898	58,029,299	-3.37%
2023-11-20	64.77	66.98	63.32	65.28	43.15	qfq	776,365	50,541,971	0.79%
2023-11-17	63.75	64.88	62.94	64.77	42.81	qfq	323,469	20,726,609	1.86%
2023-11-16	63.60	64.82	63.30	63.59	42.03	qfq	198,910	12,730,330	-0.02%
2023-11-15	65.32	65.50	63.09	63.60	42.04	qfq	411,589	26,300,040	-2.15%
2023-11-14	63.65	65.20	62.61	65.00	42.96	qfq	488,381	31,411,158	2.69%
2023-11-13	63.14	65.02	62.81	63.30	41.84	qfq	406,554	25,952,721	1.10%
2023-11-10	62.72	63.60	62.00	62.61	41.38	qfq	303,540	19,059,818	-0.57%
2023-11-09	64.03	65.47	62.48	62.97	41.62	qfq	377,036	23,930,590	-4.18%
2023-11-08	65.43	65.93	64.50	65.72	43.44	qfq	321,729	20,996,333	-0.27%
2023-11-07	65.10	65.97	63.76	65.90	43.56	qfq	465,706	30,267,153	1.23%
2023-11-06	61.79	65.50	61.70	65.10	43.03	qfq	525,133	33,619,734	5.77%
2023-11-03	61.62	63.08	60.23	61.55	40.68	qfq	369,140	22,834,625	0.21%
2023-11-02	62.93	63.60	61.20	61.42	40.60	qfq	430,698	26,713,420	-2.95%
2023-11-01	64.89	64.89	62.00	63.29	41.83	qfq	701,257	44,316,849	-4.09%
2023-10-31	69.02	69.02	63.91	65.99	43.62	qfq	758,475	49,928,425	-3.69%
2023-10-30	65.48	69.51	63.88	68.52	45.29	qfq	747,491	50,421,282	6.56%
2023-10-27	64.97	65.67	62.41	64.30	42.50	qfq	608,374	39,164,554	-0.22%
2023-10-26	61.74	64.74	61.37	64.44	42.59	qfq	483,099	30,714,609	3.42%
2023-10-25	62.22	63.01	61.00	62.31	41.19	qfq	550,662	34,187,612	0.39%
2023-10-24	60.41	63.49	58.98	62.07	41.03	qfq	582,988	36,068,341	3.48%
2023-10-23	63.49	63.49	59.28	59.98	39.65	qfq	791,171	48,048,609	-8.96%
2023-10-20	65.61	66.53	62.26	65.88	43.55	qfq	732,909	46,764,888	-0.24%
2023-10-19	66.37	68.50	65.60	66.04	43.65	qfq	411,153	27,368,919	-2.10%
2023-10-18	68.44	68.50	66.86	67.46	44.59	qfq	446,496	30,220,768	-1.73%
2023-10-17	69.06	69.66	66.82	68.65	45.38	qfq	723,372	49,034,770	-1.93%
2023-10-16	70.99	71.10	68.10	70.00	46.27	qfq	703,203	48,744,541	-1.69%
2023-10-13	72.26	72.50	69.61	71.20	47.06	qfq	621,623	44,216,472	-0.66%
2023-10-12	75.89	75.89	70.99	71.67	47.37	qfq	1,055,280	76,491,061	-4.78%
2023-10-11	74.00	78.04	71.51	75.27	49.75	qfq	1,469,923	110,959,835	3.82%
2023-10-10	70.47	73.46	70.47	72.50	47.92	qfq	672,897	48,687,674	3.00%
2023-10-09	70.01	71.15	69.12	70.39	46.53	qfq	796,901	55,888,457	-0.45%
2023-09-28	68.80	72.65	68.05	70.71	46.74	qfq	1,072,600	76,040,055	3.29%
2023-09-27	65.25	70.89	64.67	68.46	45.25	qfq	1,465,335	99,681,025	6.64%
2023-09-26	63.80	65.22	60.61	64.20	42.44	qfq	467,989	29,917,922	2.29%
2023-09-25	62.49	65.58	62.21	62.76	41.48	qfq	597,046	38,010,750	1.55%
2023-09-22	57.60	62.00	57.59	61.80	40.85	qfq	402,980	24,408,344	8.38%
2023-09-21	57.80	58.58	56.80	57.02	37.69	qfq	224,714	12,916,951	-2.88%
2023-09-20	56.72	59.86	56.72	58.71	38.81	qfq	190,848	11,215,678	1.31%
2023-09-19	59.50	59.60	57.52	57.95	38.30	qfq	224,567	13,050,038	-2.80%
2023-09-18	60.66	61.51	59.10	59.62	39.41	qfq	266,038	16,012,778	-2.05%
2023-09-15	62.07	62.26	60.04	60.87	40.23	qfq	254,250	15,464,869	-2.98%
2023-09-14	60.80	64.80	60.79	62.74	41.47	qfq	460,138	29,020,961	3.02%
2023-09-13	62.06	64.00	60.29	60.90	40.25	qfq	287,774	17,829,568	-2.87%
2023-09-12	64.50	64.50	62.02	62.70	41.44	qfq	232,298	14,582,603	-2.61%
2023-09-11	60.60	66.00	60.31	64.38	42.55	qfq	591,601	37,528,167	4.29%
2023-09-08	59.71	61.95	59.65	61.73	40.80	qfq	193,168	11,793,246	2.22%
2023-09-07	61.75	61.75	59.90	60.39	39.92	qfq	261,537	15,908,638	-1.88%
2023-09-06	58.60	61.78	58.47	61.55	40.68	qfq	282,922	17,125,609	5.48%
2023-09-05	58.45	60.03	57.99	58.35	38.57	qfq	193,302	11,376,066	-0.87%
2023-09-04	60.88	60.88	57.42	58.86	38.91	qfq	295,759	17,298,502	-2.40%
2023-09-01	61.90	62.49	59.75	60.31	39.86	qfq	167,608	10,123,354	-1.49%
2023-08-31	59.91	61.78	59.30	61.22	40.47	qfq	417,166	25,451,643	0.66%
2023-08-30	57.40	61.27	57.40	60.82	40.20	qfq	406,033	24,370,190	4.61%
2023-08-29	53.23	58.59	52.07	58.14	38.43	qfq	399,800	22,626,333	10.53%
2023-08-28	55.50	57.00	52.01	52.60	34.77	qfq	407,070	22,179,611	-1.48%
2023-08-25	56.99	56.99	53.02	53.39	35.29	qfq	167,311	9,123,644	-3.77%
2023-08-24	55.92	56.63	55.10	55.48	36.67	qfq	117,734	6,574,393	-0.93%
2023-08-23	57.65	57.65	55.50	56.00	37.02	qfq	107,542	6,047,402	-2.03%
2023-08-22	58.20	58.20	55.20	57.16	37.78	qfq	80,842	4,567,077	0.81%
2023-08-21	58.36	58.36	56.70	56.70	37.48	qfq	121,816	6,984,996	-1.90%
2023-08-18	56.66	58.75	56.66	57.80	38.21	qfq	155,441	9,029,556	-0.79%
2023-08-17	56.25	58.40	55.01	58.26	38.51	qfq	168,049	9,621,653	2.21%
2023-08-16	57.35	58.35	56.66	57.00	37.68	qfq	174,243	10,008,457	-1.54%
2023-08-15	57.98	58.35	56.77	57.89	38.26	qfq	197,910	11,375,029	-0.65%
2023-08-14	59.48	60.28	57.02	58.27	38.52	qfq	269,002	15,613,577	-2.23%
2023-08-11	59.40	60.25	58.12	59.60	39.39	qfq	298,122	17,737,108	0.17%
2023-08-10	60.87	60.87	59.01	59.50	39.33	qfq	144,287	8,585,523	-1.21%
2023-08-09	59.63	60.69	58.71	60.23	39.81	qfq	248,020	14,799,392	1.67%
2023-08-08	61.26	61.35	58.80	59.24	39.16	qfq	312,520	18,658,064	-2.71%
2023-08-07	61.60	64.50	60.34	60.89	40.25	qfq	537,691	33,562,765	-0.80%
2023-08-04	59.68	62.00	58.62	61.38	40.57	qfq	233,492	14,054,989	3.16%
2023-08-03	61.19	61.19	59.46	59.50	39.33	qfq	157,224	9,418,378	-2.07%
2023-08-02	60.75	61.29	59.39	60.76	40.16	qfq	191,389	11,600,955	-0.86%
2023-08-01	62.17	62.93	60.66	61.29	40.51	qfq	365,662	22,402,940	-1.30%
2023-07-31	58.09	62.99	55.43	62.10	41.05	qfq	761,692	46,290,150	7.09%
2023-07-28	58.70	58.70	56.31	57.99	38.33	qfq	382,560	21,985,705	-1.49%
2023-07-27	59.67	59.70	58.31	58.87	38.91	qfq	254,978	15,009,762	-1.92%
2023-07-26	60.15	60.63	58.85	60.02	39.67	qfq	197,247	11,753,635	-0.22%
2023-07-25	57.91	61.44	57.35	60.15	39.76	qfq	347,102	20,702,344	3.98%
2023-07-24	58.34	59.24	57.44	57.85	38.24	qfq	165,308	9,639,161	-0.74%
2023-07-21	59.18	59.30	58.08	58.28	38.52	qfq	158,368	9,269,482	-1.47%
2023-07-20	61.38	61.38	58.80	59.15	39.10	qfq	349,291	20,849,981	-3.16%
2023-07-19	60.94	62.50	59.28	61.08	40.37	qfq	666,547	40,701,376	0.96%
2023-07-18	62.50	63.50	59.65	60.50	39.99	qfq	564,347	34,303,060	-3.32%