SECURITY DETAIL · RAW DATA

誉辰智能688638.SH

ASSECNYSTOCK

最近收盘价27.792026-07-17

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）639,435

成交额（元）18,273,356

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-14	2024-06-20	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	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	29.22	30.19	27.50	27.79	27.79	qfq	639,435	18,273,356	-4.89%
2026-07-16	29.22	30.18	28.96	29.22	29.22	qfq	455,626	13,433,002	0.21%
2026-07-15	29.05	29.58	28.48	29.16	29.16	qfq	683,551	19,899,328	0.55%
2026-07-14	28.31	29.18	27.77	29.00	29.00	qfq	754,299	21,458,182	2.44%
2026-07-13	29.56	30.11	28.28	28.31	28.31	qfq	621,707	18,030,268	-4.68%
2026-07-10	30.00	30.41	28.51	29.70	29.70	qfq	698,567	20,784,690	1.43%
2026-07-09	29.08	29.61	28.30	29.28	29.28	qfq	669,958	19,423,076	0.48%
2026-07-08	29.95	29.96	28.89	29.14	29.14	qfq	533,110	15,623,241	-2.48%
2026-07-07	31.70	31.98	29.78	29.88	29.88	qfq	603,507	18,352,868	-4.32%
2026-07-06	32.03	32.48	31.00	31.23	31.23	qfq	918,962	29,052,040	-2.53%
2026-07-03	31.98	32.72	31.04	32.04	32.04	qfq	923,107	29,460,287	1.94%
2026-07-02	31.06	33.00	31.03	31.43	31.43	qfq	1,109,692	35,725,280	0.67%
2026-07-01	30.99	31.80	30.45	31.22	31.22	qfq	1,175,069	36,699,980	0.16%
2026-06-30	30.74	31.54	29.97	31.17	31.17	qfq	631,832	19,658,888	1.46%
2026-06-29	31.34	31.67	29.66	30.72	30.72	qfq	813,933	24,890,600	-1.29%
2026-06-26	31.73	32.27	30.55	31.12	31.12	qfq	723,248	22,536,925	-2.84%
2026-06-25	32.62	33.09	31.69	32.03	32.03	qfq	697,533	22,443,148	-1.87%
2026-06-24	33.95	34.25	32.50	32.64	32.64	qfq	688,998	22,776,432	-3.77%
2026-06-23	33.33	34.35	33.04	33.92	33.92	qfq	716,102	24,349,757	1.41%
2026-06-22	33.29	34.29	32.08	33.45	33.45	qfq	1,104,064	36,256,333	-1.06%
2026-06-18	34.31	34.31	33.31	33.81	33.81	qfq	871,101	29,399,507	-1.46%
2026-06-17	34.31	34.62	33.41	34.31	34.31	qfq	1,021,888	34,626,772	-1.69%
2026-06-16	33.27	35.28	32.58	34.90	34.90	qfq	1,023,628	34,919,901	5.69%
2026-06-15	33.32	34.48	33.00	33.02	33.02	qfq	574,249	19,321,841	-0.72%
2026-06-12	33.53	34.06	32.98	33.26	33.26	qfq	591,668	19,867,547	0.18%
2026-06-11	33.33	33.80	32.50	33.20	33.20	qfq	505,914	16,757,010	-1.45%
2026-06-10	34.06	34.38	33.02	33.69	33.69	qfq	682,380	22,913,796	-2.06%
2026-06-09	34.10	34.94	33.51	34.40	34.40	qfq	688,443	23,620,263	1.18%
2026-06-08	34.28	35.92	33.51	34.00	34.00	qfq	855,538	29,566,278	-3.16%
2026-06-05	34.57	35.98	33.34	35.11	35.11	qfq	817,011	28,418,192	1.18%
2026-06-04	35.19	35.65	34.26	34.70	34.70	qfq	695,405	24,091,412	-1.48%
2026-06-03	35.93	36.42	35.02	35.22	35.22	qfq	805,447	28,698,368	-2.38%
2026-06-02	36.90	38.39	35.51	36.08	36.08	qfq	1,138,857	41,310,717	-1.69%
2026-06-01	37.81	38.39	36.27	36.70	36.70	qfq	1,488,428	55,908,474	2.43%
2026-05-29	37.94	38.58	35.81	35.83	35.83	qfq	853,131	31,490,109	-6.33%
2026-05-28	37.22	38.75	37.01	38.25	38.25	qfq	1,036,844	39,010,135	1.67%
2026-05-27	39.03	39.26	36.92	37.62	37.62	qfq	858,462	32,275,809	-2.94%
2026-05-26	39.32	39.80	38.45	38.76	38.76	qfq	1,184,202	46,128,401	-1.75%
2026-05-25	42.18	42.61	38.80	39.45	39.45	qfq	1,495,011	59,689,445	-6.16%
2026-05-22	40.63	42.32	39.82	42.04	42.04	qfq	923,311	38,189,586	4.50%
2026-05-21	43.06	43.88	40.01	40.23	40.23	qfq	1,235,414	51,990,361	-6.98%
2026-05-20	42.50	43.78	42.41	43.25	43.25	qfq	831,685	35,830,286	1.12%
2026-05-19	43.40	43.94	42.10	42.77	42.77	qfq	946,648	40,489,729	-1.09%
2026-05-18	42.88	43.55	42.01	43.24	43.24	qfq	819,140	35,099,243	1.45%
2026-05-15	42.98	43.59	42.43	42.62	42.62	qfq	1,045,993	44,952,465	-1.34%
2026-05-14	44.11	44.17	42.92	43.20	43.20	qfq	872,087	38,018,874	-2.09%
2026-05-13	44.00	44.30	43.37	44.12	44.12	qfq	1,131,518	49,585,555	-0.14%
2026-05-12	46.50	46.50	43.53	44.18	44.18	qfq	1,263,816	56,152,306	-1.69%
2026-05-11	44.04	45.80	44.04	44.94	44.94	qfq	1,216,467	54,701,270	2.09%
2026-05-08	43.90	44.42	43.10	44.02	44.02	qfq	1,066,200	46,658,615	0.96%
2026-05-07	44.50	44.78	43.51	43.60	43.60	qfq	1,151,266	50,636,576	-2.11%
2026-05-06	44.97	45.20	43.65	44.54	44.54	qfq	2,011,823	89,824,132	2.16%
2026-04-30	43.33	43.72	42.74	43.60	43.60	qfq	1,122,005	48,630,917	0.62%
2026-04-29	41.25	43.63	40.99	43.33	43.33	qfq	1,464,743	62,454,235	4.01%
2026-04-28	41.86	42.80	41.37	41.66	41.66	qfq	1,269,226	53,291,396	-1.05%
2026-04-27	42.67	42.67	40.55	42.10	42.10	qfq	1,377,742	57,570,386	-0.36%
2026-04-24	42.02	42.57	40.95	42.25	42.25	qfq	1,239,252	51,506,068	0.07%
2026-04-23	42.83	43.55	41.86	42.22	42.22	qfq	900,666	38,163,196	-2.65%
2026-04-22	42.95	43.83	42.79	43.37	43.37	qfq	799,686	34,636,188	-0.02%
2026-04-21	43.79	44.00	42.80	43.38	43.38	qfq	923,703	40,018,075	-0.64%
2026-04-20	44.50	45.37	43.25	43.66	43.66	qfq	1,597,849	70,355,519	-3.00%
2026-04-17	42.88	47.18	42.88	45.01	45.01	qfq	1,721,450	77,993,247	4.97%
2026-04-16	41.60	42.95	41.05	42.88	42.88	qfq	825,795	35,001,498	3.08%
2026-04-15	42.47	42.80	41.38	41.60	41.60	qfq	823,421	34,583,339	-2.12%
2026-04-14	42.52	42.70	41.72	42.50	42.50	qfq	775,409	32,711,506	-0.02%
2026-04-13	42.38	43.93	41.20	42.51	42.51	qfq	1,577,832	66,264,363	-1.32%
2026-04-10	44.00	44.66	42.84	43.08	43.08	qfq	1,309,839	57,205,350	-2.25%
2026-04-09	42.20	44.90	41.22	44.07	44.07	qfq	2,595,784	114,064,357	4.33%
2026-04-08	39.05	42.88	38.57	42.24	42.24	qfq	2,150,869	88,668,909	11.16%
2026-04-07	36.78	38.49	36.47	38.00	38.00	qfq	1,098,288	41,537,824	1.85%
2026-04-03	38.29	38.86	35.41	37.31	37.31	qfq	1,945,935	71,744,581	-1.03%
2026-04-02	39.43	39.43	37.58	37.70	37.70	qfq	1,340,986	51,423,637	-3.70%
2026-04-01	40.38	41.10	38.70	39.15	39.15	qfq	1,231,377	48,560,211	-0.99%
2026-03-31	39.60	41.43	39.40	39.54	39.54	qfq	1,704,391	68,822,202	-0.33%
2026-03-30	40.39	41.48	39.10	39.67	39.67	qfq	1,330,477	53,012,011	-3.99%
2026-03-27	39.59	41.87	39.56	41.32	41.32	qfq	1,808,966	74,448,890	2.28%
2026-03-26	40.29	41.66	40.00	40.40	40.40	qfq	870,805	35,356,871	-0.15%
2026-03-25	38.87	40.63	38.44	40.46	40.46	qfq	1,023,893	40,817,978	4.09%
2026-03-24	37.57	38.87	36.03	38.87	38.87	qfq	878,824	32,651,051	5.63%
2026-03-23	39.03	39.47	35.53	36.80	36.80	qfq	1,524,419	57,140,042	-8.02%
2026-03-20	40.39	41.38	39.47	40.01	40.01	qfq	1,563,904	63,431,775	-0.94%
2026-03-19	40.25	41.28	39.89	40.39	40.39	qfq	681,135	27,527,727	-0.88%
2026-03-18	40.03	40.76	39.62	40.75	40.75	qfq	670,340	27,002,334	2.13%
2026-03-17	40.72	41.45	39.51	39.90	39.90	qfq	1,004,953	40,340,128	-1.65%
2026-03-16	40.41	40.86	40.00	40.57	40.57	qfq	808,879	32,700,438	-0.37%
2026-03-13	40.02	41.50	40.01	40.72	40.72	qfq	655,670	26,799,079	0.82%
2026-03-12	40.79	41.50	40.26	40.39	40.39	qfq	837,717	34,172,510	-0.54%
2026-03-11	41.41	41.95	40.41	40.61	40.61	qfq	953,338	39,185,307	-2.33%
2026-03-10	39.92	41.79	39.92	41.58	41.58	qfq	1,064,525	43,886,125	5.00%
2026-03-09	40.00	40.67	38.58	39.60	39.60	qfq	1,141,392	44,942,391	-2.94%
2026-03-06	38.60	41.48	38.60	40.80	40.80	qfq	1,133,841	46,001,698	5.51%
2026-03-05	39.75	40.50	38.26	38.67	38.67	qfq	710,621	27,940,017	1.66%
2026-03-04	39.08	39.40	37.92	38.04	38.04	qfq	762,427	29,238,931	-2.56%
2026-03-03	39.78	40.71	39.01	39.04	39.04	qfq	1,143,804	45,456,895	-2.33%
2026-03-02	42.95	42.95	39.83	39.97	39.97	qfq	1,222,219	50,101,725	-4.65%
2026-02-27	41.13	41.93	41.00	41.92	41.92	qfq	878,860	36,391,086	1.26%
2026-02-26	41.41	42.04	40.50	41.40	41.40	qfq	949,188	39,154,289	-0.41%
2026-02-25	41.35	41.99	40.93	41.57	41.57	qfq	876,946	36,474,059	1.02%
2026-02-24	41.08	42.50	40.98	41.15	41.15	qfq	1,108,258	46,020,769	0.37%
2026-02-13	40.93	41.93	40.87	41.00	41.00	qfq	554,823	23,033,203	0.34%
2026-02-12	41.25	41.47	40.33	40.86	40.86	qfq	652,867	26,633,384	-1.54%
2026-02-11	41.19	41.77	40.93	41.50	41.50	qfq	634,865	26,263,450	0.92%
2026-02-10	41.70	41.92	41.05	41.12	41.12	qfq	527,485	21,848,106	-1.39%
2026-02-09	40.60	41.71	40.26	41.70	41.70	qfq	839,436	34,657,923	3.22%
2026-02-06	39.60	40.91	39.16	40.40	40.40	qfq	667,573	26,913,761	2.02%
2026-02-05	40.24	40.69	39.51	39.60	39.60	qfq	605,107	24,225,636	-0.28%
2026-02-04	40.24	40.63	39.60	39.71	39.71	qfq	629,382	25,159,273	-1.81%
2026-02-03	38.71	40.45	38.57	40.44	40.44	qfq	1,097,634	43,406,158	4.47%
2026-02-02	39.92	40.93	38.00	38.71	38.71	qfq	1,613,600	63,061,403	-2.57%
2026-01-30	38.79	39.95	38.03	39.73	39.73	qfq	608,530	23,954,585	2.42%
2026-01-29	39.88	40.46	38.72	38.79	38.79	qfq	672,604	26,520,881	-2.73%
2026-01-28	40.51	41.12	39.28	39.88	39.88	qfq	503,490	20,274,898	-2.23%
2026-01-27	40.54	40.94	39.17	40.79	40.79	qfq	682,134	27,463,104	0.12%
2026-01-26	41.40	41.70	40.20	40.74	40.74	qfq	663,620	27,154,614	-1.09%
2026-01-23	40.66	41.36	40.55	41.19	41.19	qfq	764,520	31,379,536	1.45%
2026-01-22	41.25	41.25	40.06	40.60	40.60	qfq	704,353	28,574,249	-0.64%
2026-01-21	41.00	41.53	40.29	40.86	40.86	qfq	866,977	35,357,523	3.76%
2026-01-20	40.31	40.88	39.25	39.38	39.38	qfq	633,389	25,374,007	-0.93%
2026-01-19	39.75	40.35	39.50	39.75	39.75	qfq	560,618	22,398,083	0.00%
2026-01-16	39.11	39.93	38.91	39.75	39.75	qfq	630,531	24,827,897	1.48%
2026-01-15	38.97	39.59	38.57	39.17	39.17	qfq	568,790	22,315,053	0.67%
2026-01-14	38.91	39.69	38.38	38.91	38.91	qfq	879,466	34,368,200	-0.38%
2026-01-13	39.59	39.94	39.01	39.06	39.06	qfq	694,006	27,346,062	-0.99%
2026-01-12	39.88	39.97	38.98	39.45	39.45	qfq	677,532	26,669,369	-0.50%
2026-01-09	38.03	39.77	37.80	39.65	39.65	qfq	706,355	27,472,816	3.85%
2026-01-08	37.24	38.38	37.00	38.18	38.18	qfq	624,408	23,700,578	2.94%
2026-01-07	36.83	37.50	36.62	37.09	37.09	qfq	462,619	17,101,007	0.46%
2026-01-06	36.88	37.68	36.70	36.92	36.92	qfq	458,345	17,027,859	0.33%
2026-01-05	36.41	37.04	36.05	36.80	36.80	qfq	563,603	20,675,089	1.29%
2025-12-31	35.78	36.33	34.91	36.33	36.33	qfq	590,413	21,074,654	2.25%
2025-12-30	35.50	36.25	35.22	35.53	35.53	qfq	511,118	18,323,788	-1.39%
2025-12-29	35.01	36.35	35.01	36.03	36.03	qfq	424,324	15,177,799	0.87%
2025-12-26	37.00	37.04	35.72	35.72	35.72	qfq	470,204	16,980,265	-0.56%
2025-12-25	35.87	36.14	35.30	35.92	35.92	qfq	352,373	12,599,364	0.22%
2025-12-24	35.43	36.21	35.35	35.84	35.84	qfq	397,967	14,225,352	1.50%
2025-12-23	35.83	35.93	35.00	35.31	35.31	qfq	489,730	17,339,843	-1.45%
2025-12-22	36.60	36.67	35.82	35.83	35.83	qfq	490,854	17,736,762	-1.29%
2025-12-19	35.70	36.30	35.39	36.30	36.30	qfq	353,226	12,692,480	1.68%
2025-12-18	35.04	35.79	34.41	35.70	35.70	qfq	457,714	16,244,893	2.03%
2025-12-17	34.99	35.49	34.24	34.99	34.99	qfq	431,276	14,964,249	-0.31%
2025-12-16	35.66	35.66	34.79	35.10	35.10	qfq	373,220	13,071,441	-1.10%
2025-12-15	35.50	35.97	35.11	35.49	35.49	qfq	509,147	18,090,037	-1.22%
2025-12-12	36.05	36.49	35.45	35.93	35.93	qfq	366,794	13,204,888	0.14%
2025-12-11	37.17	37.36	35.88	35.88	35.88	qfq	503,350	18,303,904	-3.00%
2025-12-10	38.71	38.71	36.96	36.99	36.99	qfq	361,421	13,514,074	-2.73%
2025-12-09	38.61	38.62	37.91	38.03	38.03	qfq	322,920	12,345,778	-1.48%
2025-12-08	38.02	38.85	37.64	38.60	38.60	qfq	665,608	25,539,971	3.21%
2025-12-05	36.98	37.62	36.59	37.40	37.40	qfq	314,128	11,686,035	0.89%
2025-12-04	38.40	38.59	37.01	37.07	37.07	qfq	447,468	16,783,737	-3.46%
2025-12-03	38.80	39.68	37.89	38.40	38.40	qfq	506,787	19,393,608	-1.51%
2025-12-02	39.44	39.69	38.64	38.99	38.99	qfq	419,226	16,352,162	-1.32%
2025-12-01	40.30	40.82	39.40	39.51	39.51	qfq	518,295	20,712,835	-2.23%
2025-11-28	39.21	41.81	38.91	40.41	40.41	qfq	859,924	34,754,526	3.56%
2025-11-27	38.74	39.49	38.36	39.02	39.02	qfq	394,470	15,430,791	1.11%
2025-11-26	39.59	39.88	38.50	38.59	38.59	qfq	397,011	15,455,749	-2.30%
2025-11-25	39.60	40.18	39.00	39.50	39.50	qfq	482,889	19,117,661	1.49%
2025-11-24	38.16	39.36	38.16	38.92	38.92	qfq	516,358	20,038,712	2.80%
2025-11-21	39.98	40.22	37.82	37.86	37.86	qfq	688,900	26,626,389	-5.52%
2025-11-20	40.70	41.19	39.68	40.07	40.07	qfq	643,570	25,900,769	-1.16%
2025-11-19	41.79	44.00	40.21	40.54	40.54	qfq	864,636	36,033,695	-3.01%
2025-11-18	43.22	44.24	41.66	41.80	41.80	qfq	913,756	38,715,265	-2.65%
2025-11-17	44.51	44.56	42.71	42.94	42.94	qfq	621,748	26,903,486	-1.40%
2025-11-14	42.61	44.00	42.16	43.55	43.55	qfq	1,018,136	44,013,480	1.70%
2025-11-13	40.96	43.50	40.95	42.82	42.82	qfq	1,201,022	51,468,622	4.06%
2025-11-12	42.83	43.08	41.00	41.15	41.15	qfq	678,261	28,350,743	-3.83%
2025-11-11	42.85	43.49	42.04	42.79	42.79	qfq	903,606	38,500,490	0.23%
2025-11-10	42.93	43.60	42.32	42.69	42.69	qfq	938,337	40,347,544	1.50%
2025-11-07	41.66	42.93	41.50	42.06	42.06	qfq	797,245	33,619,945	1.47%
2025-11-06	41.70	42.30	41.06	41.45	41.45	qfq	521,970	21,708,374	-0.12%
2025-11-05	41.01	41.79	40.50	41.50	41.50	qfq	712,252	29,299,385	1.69%
2025-11-04	42.48	42.48	40.36	40.81	40.81	qfq	731,844	29,894,833	-2.39%
2025-11-03	42.98	42.98	41.35	41.81	41.81	qfq	651,895	27,313,112	-0.81%
2025-10-31	40.73	43.27	40.72	42.15	42.15	qfq	964,908	41,022,553	3.31%
2025-10-30	41.89	41.89	40.66	40.80	40.80	qfq	643,725	26,410,504	-0.75%
2025-10-29	42.50	42.50	40.19	41.11	41.11	qfq	1,146,506	46,933,614	-4.40%
2025-10-28	42.50	43.43	42.45	43.00	43.00	qfq	533,069	22,935,116	0.61%
2025-10-27	43.58	43.65	42.40	42.74	42.74	qfq	612,984	26,247,129	-1.52%
2025-10-24	42.72	43.40	42.33	43.40	43.40	qfq	613,027	26,317,469	2.09%
2025-10-23	43.00	43.04	41.32	42.51	42.51	qfq	588,823	24,898,679	0.16%
2025-10-22	44.00	44.00	42.08	42.44	42.44	qfq	770,435	32,892,118	0.76%
2025-10-21	41.88	42.50	40.93	42.12	42.12	qfq	731,706	30,715,726	2.38%
2025-10-20	40.51	41.72	39.94	41.14	41.14	qfq	756,283	31,076,303	1.73%
2025-10-17	41.24	42.08	40.31	40.44	40.44	qfq	586,325	24,043,316	-2.39%
2025-10-16	41.29	42.09	41.10	41.43	41.43	qfq	515,921	21,358,027	-0.17%
2025-10-15	42.08	42.39	41.07	41.50	41.50	qfq	704,715	29,363,402	-0.38%
2025-10-14	43.60	44.55	41.42	41.66	41.66	qfq	725,330	30,897,433	-2.85%
2025-10-13	41.28	43.50	41.02	42.88	42.88	qfq	1,009,232	43,167,718	-0.65%
2025-10-10	45.57	46.02	43.11	43.16	43.16	qfq	1,151,970	50,742,428	-5.76%
2025-10-09	46.28	46.97	45.33	45.80	45.80	qfq	1,378,751	63,544,483	2.46%
2025-09-30	45.80	46.95	44.52	44.70	44.70	qfq	927,325	42,496,776	-2.40%
2025-09-29	45.11	47.49	44.93	45.80	45.80	qfq	1,151,147	53,091,956	2.03%
2025-09-26	45.00	45.87	44.52	44.89	44.89	qfq	1,101,930	49,907,958	-0.36%
2025-09-25	47.53	47.53	45.01	45.05	45.05	qfq	1,594,527	73,452,215	-4.56%
2025-09-24	45.39	47.55	45.00	47.20	47.20	qfq	2,009,750	93,380,220	4.26%
2025-09-23	44.75	45.86	44.00	45.27	45.27	qfq	1,800,392	80,989,121	1.28%
2025-09-22	44.55	44.92	43.88	44.70	44.70	qfq	804,846	35,718,492	0.11%
2025-09-19	44.23	45.11	43.47	44.65	44.65	qfq	824,307	36,539,223	0.95%
2025-09-18	45.12	45.66	43.59	44.23	44.23	qfq	1,251,537	56,099,969	-1.97%
2025-09-17	45.60	46.49	44.99	45.12	45.12	qfq	1,302,845	59,374,680	-1.10%
2025-09-16	46.10	46.10	44.56	45.62	45.62	qfq	1,216,919	55,179,191	-1.00%
2025-09-15	46.80	47.36	45.81	46.08	46.08	qfq	1,339,626	62,376,654	0.00%
2025-09-12	47.56	47.96	45.76	46.08	46.08	qfq	1,333,076	61,969,866	-1.77%
2025-09-11	47.36	48.63	45.70	46.91	46.91	qfq	2,023,340	94,619,226	-1.86%
2025-09-10	46.34	48.98	46.25	47.80	47.80	qfq	2,219,734	105,500,165	2.25%
2025-09-09	49.95	50.88	46.12	46.75	46.75	qfq	2,877,592	138,258,835	-5.08%
2025-09-08	56.00	56.69	45.50	49.25	49.25	qfq	4,639,733	234,223,453	3.68%
2025-09-05	39.69	47.50	39.52	47.50	47.50	qfq	3,384,024	152,602,939	20.01%
2025-09-04	38.46	40.95	38.46	39.58	39.58	qfq	1,533,244	61,340,528	2.91%
2025-09-03	40.00	41.46	38.00	38.46	38.46	qfq	1,160,043	45,996,977	-4.11%
2025-09-02	40.43	40.69	39.20	40.11	40.11	qfq	1,039,180	41,496,756	0.40%
2025-09-01	38.99	40.51	38.50	39.95	39.95	qfq	1,138,887	45,413,467	2.49%
2025-08-29	39.48	40.23	37.82	38.98	38.98	qfq	1,365,414	52,884,904	-0.28%
2025-08-28	40.16	43.43	37.89	39.09	39.09	qfq	1,987,432	80,607,721	2.60%
2025-08-27	40.16	40.36	38.09	38.10	38.10	qfq	960,892	37,721,976	-4.70%
2025-08-26	39.53	40.87	39.31	39.98	39.98	qfq	716,867	28,918,392	0.60%
2025-08-25	39.88	40.88	39.70	39.74	39.74	qfq	702,483	28,277,822	-0.25%
2025-08-22	40.15	40.40	39.50	39.84	39.84	qfq	621,199	24,823,694	0.35%
2025-08-21	39.88	40.23	39.48	39.70	39.70	qfq	474,419	18,902,581	-0.68%
2025-08-20	39.85	39.97	39.00	39.97	39.97	qfq	523,768	20,584,332	0.00%
2025-08-19	40.29	40.36	39.40	39.97	39.97	qfq	688,906	27,470,772	0.76%
2025-08-18	39.60	40.39	39.52	39.67	39.67	qfq	730,823	29,147,227	-0.08%
2025-08-15	39.35	39.80	38.87	39.70	39.70	qfq	512,269	20,168,358	1.79%
2025-08-14	40.33	40.39	38.84	39.00	39.00	qfq	764,310	30,264,444	-1.56%
2025-08-13	40.54	40.62	39.57	39.62	39.62	qfq	609,649	24,381,363	-2.17%
2025-08-12	40.77	40.77	39.83	40.50	40.50	qfq	505,642	20,314,481	-0.17%
2025-08-11	40.73	41.28	40.32	40.57	40.57	qfq	607,789	24,808,619	0.45%
2025-08-08	40.28	41.48	40.00	40.39	40.39	qfq	749,774	30,267,810	-1.73%
2025-08-07	40.97	41.82	40.11	41.10	41.10	qfq	893,588	36,596,837	0.22%
2025-08-06	41.75	43.35	40.87	41.01	41.01	qfq	1,413,408	58,942,908	-1.49%
2025-08-05	40.38	42.34	40.01	41.63	41.63	qfq	1,431,399	59,576,237	3.10%
2025-08-04	38.64	40.88	38.22	40.38	40.38	qfq	1,027,069	41,090,394	3.54%
2025-08-01	38.67	39.16	38.26	39.00	39.00	qfq	445,693	17,256,970	0.85%
2025-07-31	39.05	39.66	38.39	38.67	38.67	qfq	719,141	27,958,489	-0.97%
2025-07-30	40.50	40.50	38.52	39.05	39.05	qfq	835,892	32,918,097	-2.86%
2025-07-29	40.75	41.09	39.50	40.20	40.20	qfq	894,304	35,942,234	-1.23%
2025-07-28	38.83	42.40	38.83	40.70	40.70	qfq	1,616,409	66,217,795	5.14%
2025-07-25	38.31	39.28	37.83	38.71	38.71	qfq	625,707	24,213,837	1.55%
2025-07-24	37.89	39.25	37.80	38.12	38.12	qfq	725,604	27,856,778	-0.13%
2025-07-23	38.15	38.48	37.18	38.17	38.17	qfq	740,076	28,021,222	-0.81%
2025-07-22	37.40	39.88	37.06	38.48	38.48	qfq	1,257,675	48,677,075	2.97%
2025-07-21	36.88	37.56	36.50	37.37	37.37	qfq	703,288	26,092,500	2.36%
2025-07-18	36.80	37.19	36.08	36.51	36.51	qfq	626,626	22,908,692	-0.25%
2025-07-17	35.67	36.88	35.04	36.60	36.60	qfq	1,178,889	42,406,690	2.55%
2025-07-16	36.08	36.48	35.40	35.69	35.69	qfq	756,026	27,153,124	-0.58%
2025-07-15	37.20	37.20	35.89	35.90	35.90	qfq	650,720	23,616,966	-3.36%
2025-07-14	36.73	37.47	35.83	37.15	37.15	qfq	678,628	25,111,335	1.64%
2025-07-11	37.00	37.37	36.32	36.55	36.55	qfq	693,580	25,420,203	-1.00%
2025-07-10	37.90	38.04	36.53	36.92	36.92	qfq	861,895	31,905,292	-2.48%
2025-07-09	39.50	39.66	37.50	37.86	37.86	qfq	1,068,702	40,754,230	-2.42%
2025-07-08	39.11	39.80	38.50	38.80	38.80	qfq	639,294	24,893,160	-0.13%
2025-07-07	39.48	40.16	38.50	38.85	38.85	qfq	679,249	26,690,409	-1.79%
2025-07-04	41.01	41.90	39.39	39.56	39.56	qfq	1,128,271	45,558,120	-5.58%
2025-07-03	38.56	42.55	38.23	41.90	41.90	qfq	1,974,513	80,392,031	8.27%
2025-07-02	39.39	39.65	38.01	38.70	38.70	qfq	1,046,759	40,300,144	-2.42%
2025-07-01	38.59	40.77	37.60	39.66	39.66	qfq	1,954,864	76,976,920	2.06%
2025-06-30	38.00	39.60	38.00	38.86	38.86	qfq	1,222,768	47,514,091	1.70%
2025-06-27	39.81	40.90	38.08	38.21	38.21	qfq	1,639,393	63,706,357	-4.47%
2025-06-26	39.00	42.30	39.00	40.00	40.00	qfq	2,522,333	102,418,269	-1.26%
2025-06-25	42.01	43.98	39.08	40.51	40.51	qfq	2,981,518	122,868,047	-1.63%
2025-06-24	36.65	42.77	35.20	41.18	41.18	qfq	3,584,617	139,532,444	12.95%
2025-06-23	33.50	37.00	31.57	36.46	36.46	qfq	2,105,674	73,737,685	9.42%
2025-06-20	32.10	34.44	32.10	33.32	33.32	qfq	1,045,629	34,902,849	3.80%
2025-06-19	32.21	33.52	32.03	32.10	32.10	qfq	593,528	19,419,545	-0.65%
2025-06-18	31.59	32.72	31.22	32.31	32.31	qfq	458,515	14,653,371	2.05%
2025-06-17	31.46	31.67	31.05	31.66	31.66	qfq	316,787	9,945,178	1.15%
2025-06-16	30.89	31.47	30.65	31.30	31.30	qfq	223,335	6,962,689	2.22%
2025-06-13	31.52	31.52	30.60	30.62	30.62	qfq	183,613	5,693,360	-3.28%
2025-06-12	31.90	31.90	31.15	31.66	31.66	qfq	301,581	9,479,264	0.03%
2025-06-11	32.32	32.63	31.60	31.65	31.65	qfq	364,854	11,721,220	-1.59%
2025-06-10	33.38	33.47	31.86	32.16	32.16	qfq	629,172	20,565,012	-3.45%
2025-06-09	31.68	33.46	31.54	33.31	33.31	qfq	688,993	22,539,780	5.15%
2025-06-06	31.66	31.88	31.37	31.68	31.68	qfq	181,560	5,741,250	0.00%
2025-06-05	31.36	31.95	31.11	31.68	31.68	qfq	325,370	10,293,772	0.22%
2025-06-04	31.64	32.10	31.35	31.61	31.61	qfq	265,602	8,454,255	-0.03%
2025-06-03	31.21	31.78	30.31	31.62	31.62	qfq	259,324	8,167,897	2.36%
2025-05-30	31.36	31.36	30.81	30.89	30.89	qfq	354,603	11,018,642	-0.74%
2025-05-29	30.24	31.50	30.22	31.12	31.12	qfq	420,843	13,060,071	2.91%
2025-05-28	30.52	31.09	30.01	30.24	30.24	qfq	189,978	5,791,962	-1.69%
2025-05-27	31.10	31.10	30.45	30.76	30.76	qfq	218,764	6,728,647	-0.97%
2025-05-26	30.36	31.06	30.23	31.06	31.06	qfq	248,828	7,626,575	1.94%
2025-05-23	30.70	30.95	30.05	30.47	30.47	qfq	324,629	9,916,797	0.96%
2025-05-22	31.58	32.12	30.13	30.18	30.18	qfq	453,964	14,139,893	-3.73%
2025-05-21	31.54	31.58	31.09	31.35	31.35	qfq	117,054	3,655,680	-0.22%
2025-05-20	31.50	31.60	30.93	31.42	31.42	qfq	149,618	4,684,673	0.96%
2025-05-19	31.09	31.42	30.39	31.12	31.12	qfq	301,825	9,392,138	0.94%
2025-05-16	30.65	31.15	30.17	30.83	30.83	qfq	397,859	12,239,889	1.51%
2025-05-15	31.09	31.09	30.03	30.37	30.37	qfq	182,745	5,546,241	-0.49%
2025-05-14	31.00	31.00	30.13	30.52	30.52	qfq	252,843	7,746,613	-0.65%
2025-05-13	31.44	31.44	30.72	30.72	30.72	qfq	189,148	5,862,173	-1.09%
2025-05-12	31.09	31.26	30.27	31.06	31.06	qfq	338,069	10,501,768	1.67%
2025-05-09	30.47	31.08	30.37	30.55	30.55	qfq	256,526	7,846,447	-1.16%
2025-05-08	30.70	30.99	30.16	30.91	30.91	qfq	196,533	6,055,349	1.34%
2025-05-07	30.15	30.76	30.15	30.50	30.50	qfq	231,574	7,075,937	1.67%
2025-05-06	29.22	30.24	29.22	30.00	30.00	qfq	233,899	7,005,992	2.67%
2025-04-30	27.99	29.36	27.99	29.22	29.22	qfq	345,820	10,023,948	3.80%
2025-04-29	27.86	28.79	27.79	28.15	28.15	qfq	251,457	7,080,003	0.29%
2025-04-28	29.96	30.00	27.90	28.07	28.07	qfq	220,708	6,264,831	-1.16%
2025-04-25	28.60	29.00	28.33	28.40	28.40	qfq	126,355	3,607,088	-0.56%
2025-04-24	28.79	28.88	28.29	28.56	28.56	qfq	115,738	3,302,587	-1.75%
2025-04-23	28.44	29.29	28.20	29.07	29.07	qfq	173,536	5,026,937	2.54%
2025-04-22	28.49	28.59	28.22	28.35	28.35	qfq	159,859	4,539,891	-0.35%
2025-04-21	28.26	28.75	28.03	28.45	28.45	qfq	112,455	3,187,589	0.71%
2025-04-18	28.32	28.61	27.71	28.25	28.25	qfq	172,203	4,835,436	-0.14%
2025-04-17	28.13	28.75	27.91	28.29	28.29	qfq	181,418	5,155,983	0.53%
2025-04-16	28.55	28.72	27.60	28.14	28.14	qfq	169,185	4,759,469	-1.30%
2025-04-15	28.55	28.66	28.09	28.51	28.51	qfq	132,816	3,775,614	0.88%
2025-04-14	28.80	28.80	27.80	28.26	28.26	qfq	145,833	4,155,999	-0.21%
2025-04-11	28.28	28.92	27.76	28.32	28.32	qfq	174,249	4,955,838	1.22%
2025-04-10	27.27	28.30	27.27	27.98	27.98	qfq	203,012	5,693,468	3.63%
2025-04-09	26.72	27.00	24.70	27.00	27.00	qfq	234,703	6,117,643	2.94%
2025-04-08	25.91	27.19	25.91	26.23	26.23	qfq	204,772	5,392,217	2.10%
2025-04-07	28.55	28.55	25.50	25.69	25.69	qfq	355,023	9,559,913	-13.30%
2025-04-03	29.80	30.29	29.40	29.63	29.63	qfq	116,011	3,445,235	-1.33%
2025-04-02	30.88	30.88	29.79	30.03	30.03	qfq	159,847	4,807,197	-0.56%
2025-04-01	29.94	30.31	29.82	30.20	30.20	qfq	155,233	4,672,717	1.89%
2025-03-31	29.57	30.67	28.88	29.64	29.64	qfq	264,806	7,781,133	0.41%
2025-03-28	30.21	30.21	29.41	29.52	29.52	qfq	244,946	7,272,013	-1.34%
2025-03-27	30.42	30.56	29.75	29.92	29.92	qfq	170,784	5,140,626	-1.71%
2025-03-26	30.18	30.75	30.08	30.44	30.44	qfq	191,585	5,850,259	1.20%
2025-03-25	30.24	30.35	29.79	30.08	30.08	qfq	210,449	6,320,007	-0.10%
2025-03-24	30.55	30.91	29.57	30.11	30.11	qfq	314,564	9,487,409	-2.84%
2025-03-21	31.56	31.93	30.51	30.99	30.99	qfq	473,926	14,688,422	-1.81%
2025-03-20	31.88	31.96	31.25	31.56	31.56	qfq	222,026	7,020,094	-1.13%
2025-03-19	32.24	32.29	31.65	31.92	31.92	qfq	235,936	7,536,609	0.16%
2025-03-18	31.99	32.44	31.74	31.87	31.87	qfq	171,461	5,491,235	0.41%
2025-03-17	32.27	32.30	31.53	31.74	31.74	qfq	217,033	6,921,347	-0.66%
2025-03-14	31.15	31.98	31.15	31.95	31.95	qfq	424,310	13,437,999	1.75%
2025-03-13	31.66	32.20	31.14	31.40	31.40	qfq	382,161	12,028,451	-0.85%
2025-03-12	32.00	32.47	31.61	31.67	31.67	qfq	337,880	10,806,735	-1.15%
2025-03-11	31.70	32.64	31.40	32.04	32.04	qfq	359,256	11,480,627	0.28%
2025-03-10	32.40	32.48	31.53	31.95	31.95	qfq	549,599	17,519,658	-1.39%
2025-03-07	33.45	33.98	32.00	32.40	32.40	qfq	984,115	32,234,874	-3.28%
2025-03-06	31.05	33.50	31.05	33.50	33.50	qfq	1,422,845	46,544,848	7.99%
2025-03-05	31.52	31.88	30.94	31.02	31.02	qfq	414,248	12,950,449	-2.67%
2025-03-04	31.80	31.99	30.68	31.87	31.87	qfq	849,746	26,551,173	0.28%
2025-03-03	31.30	32.16	30.58	31.78	31.78	qfq	1,164,773	36,768,664	4.20%
2025-02-28	30.76	31.18	30.05	30.50	30.50	qfq	516,451	15,699,113	-2.12%
2025-02-27	31.63	31.98	30.79	31.16	31.16	qfq	433,416	13,555,874	-1.49%
2025-02-26	30.83	31.90	30.80	31.63	31.63	qfq	543,644	17,121,574	1.61%
2025-02-25	30.53	31.37	30.50	31.13	31.13	qfq	349,541	10,878,629	-0.03%
2025-02-24	30.65	31.14	30.20	31.14	31.14	qfq	413,452	12,761,194	1.40%
2025-02-21	30.27	30.77	29.82	30.71	30.71	qfq	279,803	8,545,261	0.95%
2025-02-20	30.54	30.69	30.26	30.42	30.42	qfq	199,137	6,057,994	-0.49%
2025-02-19	30.03	30.69	29.91	30.57	30.57	qfq	257,947	7,846,127	1.36%
2025-02-18	30.25	30.80	29.80	30.16	30.16	qfq	465,857	14,195,489	0.07%
2025-02-17	29.85	30.25	29.50	30.14	30.14	qfq	227,655	6,818,340	1.11%
2025-02-14	29.43	29.93	29.33	29.81	29.81	qfq	193,464	5,723,505	1.29%
2025-02-13	30.10	30.10	29.35	29.43	29.43	qfq	180,259	5,340,447	-1.97%
2025-02-12	29.94	30.15	29.66	30.02	30.02	qfq	155,313	4,654,981	0.40%
2025-02-11	30.19	30.45	29.76	29.90	29.90	qfq	348,452	10,472,922	-0.99%
2025-02-10	30.00	30.75	29.82	30.20	30.20	qfq	353,995	10,655,826	1.34%
2025-02-07	29.50	31.49	29.48	29.80	29.80	qfq	721,479	22,168,416	1.02%
2025-02-06	28.50	29.50	28.24	29.50	29.50	qfq	334,046	9,680,757	4.35%
2025-02-05	27.90	28.56	27.51	28.27	28.27	qfq	164,752	4,643,703	2.76%
2025-01-27	27.70	28.40	27.50	27.51	27.51	qfq	194,904	5,433,864	-1.54%
2025-01-24	27.80	27.96	27.53	27.94	27.94	qfq	107,644	2,987,937	0.58%
2025-01-23	27.51	28.35	27.40	27.78	27.78	qfq	201,851	5,653,871	1.61%
2025-01-22	28.18	28.18	27.30	27.34	27.34	qfq	97,179	2,682,912	-2.36%
2025-01-21	28.05	28.19	27.68	28.00	28.00	qfq	122,202	3,405,353	0.14%
2025-01-20	27.97	28.00	27.56	27.96	27.96	qfq	102,997	2,867,835	1.45%
2025-01-17	27.65	27.99	27.43	27.56	27.56	qfq	70,636	1,951,834	-0.33%
2025-01-16	27.89	28.17	27.39	27.65	27.65	qfq	135,686	3,764,536	-0.72%
2025-01-15	28.06	28.06	27.33	27.85	27.85	qfq	89,621	2,482,434	0.32%
2025-01-14	26.91	27.81	26.71	27.76	27.76	qfq	161,648	4,447,767	4.99%
2025-01-13	26.50	27.09	25.80	26.44	26.44	qfq	102,567	2,704,080	-0.26%
2025-01-10	27.94	27.94	26.51	26.51	26.51	qfq	154,833	4,197,296	-2.18%
2025-01-09	27.03	27.51	26.91	27.10	27.10	qfq	87,085	2,373,250	-0.81%
2025-01-08	27.23	27.65	26.52	27.32	27.32	qfq	141,746	3,837,574	-0.36%
2025-01-07	26.35	27.59	26.35	27.42	27.42	qfq	79,242	2,154,290	2.93%
2025-01-06	26.69	26.90	26.28	26.64	26.64	qfq	90,032	2,396,716	-0.19%
2025-01-03	27.50	27.77	26.65	26.69	26.69	qfq	131,937	3,583,028	-2.95%
2025-01-02	28.00	28.69	27.47	27.50	27.50	qfq	147,636	4,144,256	-1.79%
2024-12-31	28.45	28.79	28.00	28.00	28.00	qfq	175,905	4,967,584	-2.13%
2024-12-30	29.32	29.32	28.29	28.61	28.61	qfq	192,604	5,543,163	-1.31%
2024-12-27	28.25	29.21	28.25	28.99	28.99	qfq	295,794	8,566,977	1.72%
2024-12-26	27.98	28.88	27.73	28.50	28.50	qfq	244,810	6,992,328	1.86%
2024-12-25	28.32	28.38	27.32	27.98	27.98	qfq	396,829	11,008,031	-1.27%
2024-12-24	28.36	28.63	27.53	28.34	28.34	qfq	517,347	14,574,869	0.18%
2024-12-23	29.46	29.46	28.00	28.29	28.29	qfq	294,301	8,377,945	-3.68%
2024-12-20	28.83	29.88	28.83	29.37	29.37	qfq	193,290	5,674,915	1.35%
2024-12-19	29.01	29.19	28.58	28.98	28.98	qfq	231,395	6,673,763	-0.10%
2024-12-18	29.45	29.45	28.51	29.01	29.01	qfq	184,251	5,341,536	-0.41%
2024-12-17	31.00	31.00	29.02	29.13	29.13	qfq	296,997	8,787,247	-4.87%
2024-12-16	30.45	31.00	30.45	30.62	30.62	qfq	276,493	8,518,194	0.03%
2024-12-13	31.20	31.44	30.55	30.61	30.61	qfq	252,007	7,766,650	-2.20%
2024-12-12	31.23	31.48	30.90	31.30	31.30	qfq	266,111	8,309,454	0.22%
2024-12-11	31.28	31.84	31.01	31.23	31.23	qfq	297,833	9,316,958	-1.17%
2024-12-10	32.25	32.51	31.24	31.60	31.60	qfq	677,999	21,648,012	0.80%
2024-12-09	31.46	32.38	30.98	31.35	31.35	qfq	459,478	14,516,496	-0.19%
2024-12-06	30.90	31.97	30.20	31.41	31.41	qfq	517,306	16,130,436	2.28%
2024-12-05	30.01	31.09	30.00	30.71	30.71	qfq	328,155	10,060,818	2.30%
2024-12-04	31.00	31.02	29.78	30.02	30.02	qfq	266,426	8,070,001	-1.93%
2024-12-03	31.00	31.08	30.24	30.61	30.61	qfq	201,566	6,171,771	-0.71%
2024-12-02	30.87	31.00	30.50	30.83	30.83	qfq	418,511	12,868,800	-0.16%
2024-11-29	29.87	31.01	29.70	30.88	30.88	qfq	527,690	16,095,447	3.17%
2024-11-28	30.15	30.49	29.92	29.93	29.93	qfq	240,986	7,278,411	-0.40%
2024-11-27	29.56	30.10	28.41	30.05	30.05	qfq	357,141	10,437,511	2.39%
2024-11-26	30.40	30.40	29.16	29.35	29.35	qfq	280,311	8,278,944	-2.17%
2024-11-25	29.09	30.29	29.09	30.00	30.00	qfq	416,879	12,407,947	2.39%
2024-11-22	30.46	30.46	29.09	29.30	29.30	qfq	419,262	12,430,892	-3.55%
2024-11-21	30.46	30.76	29.72	30.38	30.38	qfq	379,325	11,457,142	-0.07%
2024-11-20	29.80	30.70	29.56	30.40	30.40	qfq	437,359	13,176,567	1.95%
2024-11-19	28.60	29.88	28.55	29.82	29.82	qfq	534,789	15,556,806	2.93%
2024-11-18	30.51	30.58	28.86	28.97	28.97	qfq	668,018	19,769,944	-5.20%
2024-11-15	31.20	32.20	30.08	30.56	30.56	qfq	766,102	23,742,181	-2.52%
2024-11-14	33.62	34.83	31.17	31.35	31.35	qfq	1,187,977	39,044,906	-5.49%
2024-11-13	31.80	33.57	31.57	33.17	33.17	qfq	1,105,731	36,065,151	2.09%
2024-11-12	33.00	35.20	31.81	32.49	32.49	qfq	2,164,915	73,017,680	-0.79%
2024-11-11	30.40	32.80	29.83	32.75	32.75	qfq	1,565,056	49,156,448	6.33%
2024-11-08	29.00	31.80	29.00	30.80	30.80	qfq	1,474,484	44,895,313	6.28%
2024-11-07	28.58	28.99	28.30	28.98	28.98	qfq	528,052	15,221,000	1.40%
2024-11-06	28.55	29.22	28.30	28.58	28.58	qfq	742,170	21,306,485	0.88%
2024-11-05	27.58	28.40	27.30	28.33	28.33	qfq	561,922	15,734,732	2.64%
2024-11-04	26.80	27.73	26.66	27.60	27.60	qfq	344,874	9,441,234	2.99%
2024-11-01	28.05	28.05	26.75	26.80	26.80	qfq	465,480	12,707,445	-4.46%
2024-10-31	27.90	28.13	27.45	28.05	28.05	qfq	560,126	15,531,426	-0.28%
2024-10-30	27.60	28.37	27.43	28.13	28.13	qfq	364,701	10,156,629	1.19%
2024-10-29	28.71	29.09	27.61	27.80	27.80	qfq	520,557	14,639,167	-3.30%
2024-10-28	28.30	29.64	28.30	28.75	28.75	qfq	777,434	22,195,890	-0.14%
2024-10-25	27.72	28.96	27.61	28.79	28.79	qfq	858,092	24,478,153	5.61%
2024-10-24	27.62	27.91	27.00	27.26	27.26	qfq	323,574	8,802,901	-0.76%
2024-10-23	26.98	27.68	26.98	27.47	27.47	qfq	419,014	11,501,971	0.70%
2024-10-22	27.13	27.68	26.91	27.28	27.28	qfq	462,621	12,587,887	0.15%
2024-10-21	26.90	27.88	26.79	27.24	27.24	qfq	617,707	16,832,366	1.87%
2024-10-18	27.35	27.35	26.14	26.74	26.74	qfq	537,298	14,421,142	2.69%
2024-10-17	27.74	27.74	26.03	26.04	26.04	qfq	212,110	5,639,326	-2.47%
2024-10-16	26.49	27.08	26.40	26.70	26.70	qfq	178,664	4,769,353	0.11%
2024-10-15	27.43	27.91	26.61	26.67	26.67	qfq	261,324	7,094,606	-3.02%
2024-10-14	26.54	27.53	26.31	27.50	27.50	qfq	275,179	7,463,711	3.54%
2024-10-11	27.60	27.60	26.40	26.56	26.56	qfq	323,983	8,692,257	-3.38%
2024-10-10	27.81	28.19	26.52	27.49	27.49	qfq	561,349	15,377,122	0.44%
2024-10-09	29.48	29.48	27.18	27.37	27.37	qfq	913,658	26,197,987	-11.08%
2024-10-08	31.79	32.00	28.60	30.78	30.78	qfq	1,283,668	39,212,751	12.75%
2024-09-30	24.70	27.48	24.70	27.30	27.30	qfq	1,070,381	28,093,504	13.33%
2024-09-27	23.20	24.09	23.12	24.09	24.09	qfq	257,576	6,081,172	4.74%
2024-09-26	22.62	23.00	22.30	23.00	23.00	qfq	314,096	7,147,546	2.18%
2024-09-25	22.23	23.18	22.05	22.51	22.51	qfq	370,144	8,389,315	2.27%
2024-09-24	21.30	22.18	21.29	22.01	22.01	qfq	264,065	5,741,604	4.16%
2024-09-23	21.40	21.43	21.07	21.13	21.13	qfq	139,003	2,949,322	-0.33%
2024-09-20	21.59	21.68	21.11	21.20	21.20	qfq	144,333	3,076,795	-1.85%
2024-09-19	21.32	21.89	21.22	21.60	21.60	qfq	176,140	3,799,373	1.79%
2024-09-18	21.53	21.58	20.72	21.22	21.22	qfq	214,185	4,525,761	-1.90%
2024-09-13	22.47	22.48	21.56	21.63	21.63	qfq	190,994	4,183,187	-3.13%
2024-09-12	22.11	22.64	22.11	22.33	22.33	qfq	146,387	3,291,692	0.09%
2024-09-11	22.32	22.64	22.24	22.31	22.31	qfq	201,469	4,504,242	-0.93%
2024-09-10	22.94	23.00	22.13	22.52	22.52	qfq	205,641	4,633,890	-0.84%
2024-09-09	23.38	23.38	22.50	22.71	22.71	qfq	205,669	4,670,874	-2.91%
2024-09-06	24.00	24.49	23.30	23.39	23.39	qfq	243,773	5,818,059	0.00%
2024-09-05	23.57	23.57	23.11	23.39	23.39	qfq	101,208	2,363,258	0.52%
2024-09-04	23.30	23.48	23.15	23.27	23.27	qfq	94,503	2,201,999	-0.47%
2024-09-03	23.48	23.74	23.13	23.38	23.38	qfq	132,470	3,107,417	1.12%
2024-09-02	23.44	24.05	23.11	23.12	23.12	qfq	219,644	5,187,605	-1.58%
2024-08-30	23.01	23.77	23.01	23.49	23.49	qfq	296,071	6,972,439	0.43%
2024-08-29	24.10	24.47	23.00	23.39	23.39	qfq	695,729	16,353,818	-7.73%
2024-08-28	25.02	25.59	25.02	25.35	25.35	qfq	123,068	3,110,316	0.52%
2024-08-27	25.02	25.57	25.02	25.22	25.22	qfq	90,742	2,286,959	-1.33%
2024-08-26	25.50	26.11	25.28	25.56	25.56	qfq	137,399	3,535,330	0.20%
2024-08-23	26.10	26.10	25.51	25.51	25.51	qfq	129,768	3,338,453	-2.67%
2024-08-22	26.56	26.56	26.13	26.21	26.21	qfq	46,673	1,227,378	-0.79%
2024-08-21	26.46	26.62	26.28	26.42	26.42	qfq	48,665	1,288,273	-0.08%
2024-08-20	26.51	26.72	26.20	26.44	26.44	qfq	87,084	2,299,096	-0.41%
2024-08-19	26.79	27.16	26.53	26.55	26.55	qfq	72,443	1,940,200	-1.12%
2024-08-16	26.93	26.99	26.64	26.85	26.85	qfq	92,156	2,472,719	-0.48%
2024-08-15	26.77	27.25	26.60	26.98	26.98	qfq	71,770	1,940,291	-0.04%
2024-08-14	27.15	27.15	26.68	26.99	26.99	qfq	37,953	1,023,251	-0.37%
2024-08-13	27.12	27.12	26.63	27.09	27.09	qfq	92,542	2,486,797	0.59%
2024-08-12	27.15	27.20	26.80	26.93	26.93	qfq	62,234	1,676,696	-0.66%
2024-08-09	27.40	27.77	27.00	27.11	27.11	qfq	74,155	2,013,046	-0.07%
2024-08-08	27.51	27.68	27.11	27.13	27.13	qfq	168,701	4,605,128	-1.52%
2024-08-07	27.67	27.77	27.53	27.55	27.55	qfq	52,386	1,446,217	-0.40%
2024-08-06	27.33	27.94	27.33	27.66	27.66	qfq	68,493	1,894,099	0.47%
2024-08-05	27.64	28.22	27.51	27.53	27.53	qfq	129,565	3,615,759	-1.54%
2024-08-02	28.12	28.36	27.50	27.96	27.96	qfq	180,403	5,037,729	-0.82%
2024-08-01	27.83	28.48	27.83	28.19	28.19	qfq	111,131	3,124,520	0.93%
2024-07-31	27.26	28.12	27.07	27.93	27.93	qfq	158,989	4,410,897	2.46%
2024-07-30	27.20	27.33	27.07	27.26	27.26	qfq	62,901	1,711,900	0.18%
2024-07-29	27.25	27.40	27.09	27.21	27.21	qfq	59,780	1,624,679	0.04%
2024-07-26	27.42	27.50	27.18	27.20	27.20	qfq	104,590	2,858,066	0.07%
2024-07-25	27.15	27.74	27.02	27.18	27.18	qfq	99,320	2,720,112	0.18%
2024-07-24	27.44	27.50	27.11	27.13	27.13	qfq	92,674	2,530,106	-1.13%
2024-07-23	28.50	28.50	26.96	27.44	27.44	qfq	174,065	4,860,401	-3.85%
2024-07-22	28.58	28.89	28.36	28.54	28.54	qfq	59,687	1,705,259	-0.21%
2024-07-19	28.29	28.99	27.93	28.60	28.60	qfq	145,881	4,159,937	1.42%
2024-07-18	28.03	28.28	27.70	28.20	28.20	qfq	71,334	1,995,579	-0.07%
2024-07-17	28.50	28.69	28.02	28.22	28.22	qfq	84,073	2,371,334	-0.98%
2024-07-16	28.79	28.80	28.32	28.50	28.50	qfq	74,063	2,108,607	-0.45%
2024-07-15	28.89	29.25	28.38	28.63	28.63	qfq	78,554	2,249,287	-1.58%
2024-07-12	29.15	29.44	28.90	29.09	29.09	qfq	116,942	3,408,050	-0.92%
2024-07-11	28.91	29.52	28.91	29.36	29.36	qfq	101,885	2,986,747	1.80%
2024-07-10	28.95	29.55	28.77	28.84	28.84	qfq	136,997	4,002,165	-0.03%
2024-07-09	28.51	29.16	28.30	28.85	28.85	qfq	163,485	4,693,687	0.84%
2024-07-08	28.98	29.48	28.55	28.61	28.61	qfq	101,189	2,926,279	-2.59%
2024-07-05	29.45	29.50	28.75	29.37	29.37	qfq	144,840	4,211,653	-0.44%
2024-07-04	30.48	30.72	29.42	29.50	29.50	qfq	151,626	4,526,003	-2.32%
2024-07-03	30.92	30.92	30.06	30.20	30.20	qfq	208,186	6,314,772	-1.85%
2024-07-02	31.59	31.75	30.60	30.77	30.77	qfq	285,136	8,876,751	-1.41%
2024-07-01	30.94	31.49	30.50	31.21	31.21	qfq	434,490	13,470,707	0.00%
2024-06-28	29.98	31.21	29.98	31.21	31.21	qfq	552,415	17,007,295	3.52%
2024-06-27	30.93	31.21	30.11	30.15	30.15	qfq	259,451	7,922,771	-2.87%
2024-06-26	30.64	31.38	30.14	31.04	31.04	qfq	219,875	6,779,379	1.34%
2024-06-25	31.50	32.40	30.54	30.63	30.63	qfq	608,671	19,098,867	-3.16%
2024-06-24	31.88	32.48	30.20	31.63	31.63	qfq	911,272	28,732,328	0.32%
2024-06-21	31.00	31.59	29.90	31.53	31.53	qfq	577,245	17,703,453	-0.06%
2024-06-20	30.19	33.18	30.19	31.55	31.55	qfq	1,018,200	32,390,861	-25.57%
2024-06-19	42.50	43.31	41.82	42.39	30.18	qfq	223,114	9,497,769	0.21%
2024-06-18	41.83	42.58	41.47	42.30	30.11	qfq	224,360	9,485,139	1.61%
2024-06-17	41.27	41.82	41.13	41.63	29.64	qfq	190,102	7,878,787	-0.64%
2024-06-14	43.20	43.50	41.30	41.90	29.83	qfq	534,048	22,349,523	-2.33%
2024-06-13	39.87	45.77	39.62	42.90	30.54	qfq	846,342	36,558,332	7.68%
2024-06-12	39.93	39.93	39.51	39.84	28.36	qfq	79,275	3,149,871	1.35%
2024-06-11	39.80	39.80	38.88	39.31	27.99	qfq	61,738	2,422,140	0.03%
2024-06-07	39.12	39.46	38.90	39.30	27.98	qfq	47,025	1,840,952	1.34%
2024-06-06	40.28	40.28	38.76	38.78	27.61	qfq	119,380	4,685,042	-2.76%
2024-06-05	40.50	40.72	39.88	39.88	28.39	qfq	71,382	2,865,656	-1.46%
2024-06-04	40.82	41.67	40.23	40.47	28.81	qfq	74,147	3,001,000	-0.86%
2024-06-03	42.45	42.47	40.68	40.82	29.06	qfq	147,981	6,103,908	-3.02%
2024-05-31	41.15	42.50	41.07	42.09	29.96	qfq	246,520	10,351,027	1.99%
2024-05-30	41.00	41.28	40.45	41.27	29.38	qfq	97,374	3,957,651	1.25%
2024-05-29	40.64	41.40	40.64	40.76	29.02	qfq	90,646	3,715,941	0.12%
2024-05-28	41.11	41.60	40.55	40.71	28.98	qfq	113,315	4,678,558	-0.97%
2024-05-27	41.97	41.97	40.04	41.11	29.27	qfq	196,206	7,962,576	-1.06%
2024-05-24	41.68	42.28	41.20	41.55	29.58	qfq	201,844	8,452,911	0.53%
2024-05-23	42.53	42.53	40.80	41.33	29.42	qfq	205,760	8,557,781	-2.87%
2024-05-22	41.10	42.65	41.10	42.55	30.29	qfq	341,025	14,387,634	3.53%
2024-05-21	39.66	42.11	39.66	41.10	29.26	qfq	282,669	11,523,155	1.61%
2024-05-20	40.39	40.55	40.03	40.45	28.80	qfq	85,273	3,437,508	1.07%
2024-05-17	39.75	40.02	39.20	40.02	28.49	qfq	101,812	4,052,092	0.93%
2024-05-16	39.60	40.06	39.45	39.65	28.23	qfq	79,866	3,175,168	0.30%
2024-05-15	40.01	40.18	39.50	39.53	28.14	qfq	100,026	3,976,879	-1.20%
2024-05-14	40.30	40.56	39.81	40.01	28.48	qfq	64,403	2,584,981	0.30%
2024-05-13	40.88	41.29	39.56	39.89	28.40	qfq	149,389	6,016,708	-2.78%
2024-05-10	42.38	42.39	41.00	41.03	29.21	qfq	168,943	7,016,488	-3.37%
2024-05-09	41.56	42.59	41.56	42.46	30.23	qfq	159,230	6,744,903	2.02%
2024-05-08	42.49	42.49	41.23	41.62	29.63	qfq	110,474	4,608,407	-2.00%
2024-05-07	42.18	42.56	42.18	42.47	30.24	qfq	57,295	2,429,276	0.09%
2024-05-06	42.04	42.55	42.04	42.43	30.21	qfq	125,735	5,329,881	1.75%
2024-04-30	42.30	42.59	41.70	41.70	29.69	qfq	153,104	6,429,171	-2.02%
2024-04-29	42.31	42.70	41.46	42.56	30.30	qfq	315,007	13,309,857	-0.33%
2024-04-26	41.80	43.10	41.50	42.70	30.40	qfq	156,190	6,671,821	1.04%
2024-04-25	41.14	42.50	41.14	42.26	30.09	qfq	145,734	6,153,248	1.44%
2024-04-24	41.25	41.78	40.90	41.66	29.66	qfq	101,353	4,199,500	0.99%
2024-04-23	41.40	41.75	40.75	41.25	29.37	qfq	84,500	3,486,931	0.22%
2024-04-22	40.75	41.33	40.21	41.16	29.30	qfq	83,553	3,423,278	0.05%
2024-04-19	40.95	41.40	40.40	41.14	29.29	qfq	101,537	4,147,201	-0.87%
2024-04-18	41.70	41.75	40.67	41.50	29.54	qfq	122,324	5,065,821	-0.10%
2024-04-17	39.23	41.60	39.23	41.54	29.57	qfq	135,654	5,581,498	6.35%
2024-04-16	41.85	41.85	39.01	39.06	27.81	qfq	221,809	8,866,369	-7.77%
2024-04-15	43.56	44.09	41.81	42.35	30.15	qfq	189,194	8,123,302	-3.13%
2024-04-12	44.67	44.89	43.72	43.72	31.13	qfq	162,051	7,131,502	-1.55%
2024-04-11	45.00	45.60	44.18	44.41	31.62	qfq	189,898	8,503,253	-2.65%
2024-04-10	45.81	46.88	45.00	45.62	32.48	qfq	222,561	10,230,078	0.04%
2024-04-09	43.98	45.63	43.83	45.60	32.46	qfq	149,574	6,728,679	3.85%
2024-04-08	45.48	45.81	43.91	43.91	31.26	qfq	189,986	8,500,829	-4.17%
2024-04-03	46.85	46.86	45.75	45.82	32.62	qfq	192,129	8,852,308	-1.91%
2024-04-02	47.57	47.69	46.55	46.71	33.25	qfq	250,120	11,760,128	-2.08%
2024-04-01	47.31	48.05	47.00	47.70	33.96	qfq	302,356	14,332,633	1.34%
2024-03-29	45.00	47.39	44.56	47.07	33.51	qfq	354,953	16,515,944	4.14%
2024-03-28	44.06	45.83	44.06	45.20	32.18	qfq	113,590	5,117,928	1.94%
2024-03-27	45.92	46.50	44.34	44.34	31.57	qfq	173,000	7,811,008	-4.07%
2024-03-26	46.00	46.94	45.55	46.22	32.91	qfq	130,126	6,009,687	0.70%
2024-03-25	47.12	47.28	45.90	45.90	32.68	qfq	191,681	8,934,429	-2.90%
2024-03-22	48.04	48.59	47.12	47.27	33.65	qfq	199,815	9,553,083	-1.89%
2024-03-21	48.84	48.86	47.62	48.18	34.30	qfq	227,808	10,960,225	0.12%
2024-03-20	47.70	48.20	47.42	48.12	34.26	qfq	233,701	11,210,318	0.80%
2024-03-19	47.98	48.52	47.74	47.74	33.99	qfq	360,687	17,301,347	-1.45%
2024-03-18	45.80	49.43	45.68	48.44	34.49	qfq	819,984	39,191,213	6.56%
2024-03-15	44.92	45.64	44.55	45.46	32.36	qfq	168,273	7,607,164	1.20%
2024-03-14	45.81	46.28	44.35	44.92	31.98	qfq	319,648	14,390,184	-2.33%
2024-03-13	46.54	46.55	45.75	45.99	32.74	qfq	208,813	9,619,908	-1.20%
2024-03-12	46.52	46.77	45.88	46.55	33.14	qfq	224,440	10,396,408	0.06%
2024-03-11	45.51	46.86	45.16	46.52	33.12	qfq	339,305	15,704,884	3.17%
2024-03-08	44.86	45.74	44.40	45.09	32.10	qfq	182,477	8,201,535	-0.42%
2024-03-07	45.54	47.38	45.00	45.28	32.24	qfq	541,391	24,965,601	1.41%
2024-03-06	42.68	44.86	42.68	44.65	31.79	qfq	329,927	14,512,878	4.13%
2024-03-05	44.45	44.45	42.86	42.88	30.53	qfq	258,487	11,161,150	-3.53%
2024-03-04	45.28	45.28	43.62	44.45	31.65	qfq	189,563	8,413,088	-1.83%
2024-03-01	44.79	45.36	44.54	45.28	32.24	qfq	194,073	8,733,508	1.25%
2024-02-29	42.98	44.98	42.68	44.72	31.84	qfq	264,881	11,730,123	2.33%
2024-02-28	47.18	48.22	43.70	43.70	31.11	qfq	531,314	24,442,004	-7.61%
2024-02-27	45.58	47.32	45.09	47.30	33.67	qfq	352,290	16,371,734	3.28%
2024-02-26	44.43	46.73	43.95	45.80	32.61	qfq	442,351	20,186,317	3.04%
2024-02-23	43.23	44.49	42.90	44.45	31.65	qfq	262,941	11,498,160	3.25%
2024-02-22	42.00	43.07	41.90	43.05	30.65	qfq	236,842	10,084,525	2.23%
2024-02-21	40.46	43.45	40.46	42.11	29.98	qfq	301,210	12,766,642	2.98%
2024-02-20	40.25	41.18	40.25	40.89	29.11	qfq	141,335	5,768,575	-0.12%
2024-02-19	40.70	41.70	40.40	40.94	29.15	qfq	275,059	11,270,610	1.92%
2024-02-08	36.40	40.35	36.39	40.17	28.60	qfq	402,097	15,488,297	10.39%
2024-02-07	39.00	39.00	35.82	36.39	25.91	qfq	301,703	11,263,714	-4.99%
2024-02-06	37.71	39.55	34.07	38.30	27.27	qfq	534,515	19,628,963	0.03%
2024-02-05	42.47	42.47	37.70	38.29	27.26	qfq	372,573	14,613,698	-9.84%
2024-02-02	45.87	46.67	41.50	42.47	30.24	qfq	287,264	12,510,202	-7.47%
2024-02-01	46.79	47.11	45.52	45.90	32.68	qfq	149,940	6,940,833	-1.92%
2024-01-31	49.55	49.69	46.80	46.80	33.32	qfq	148,492	7,082,948	-5.93%
2024-01-30	51.11	51.11	49.69	49.75	35.42	qfq	153,011	7,668,158	-2.72%
2024-01-29	52.50	53.08	51.02	51.14	36.41	qfq	165,035	8,584,746	-1.63%
2024-01-26	52.89	53.30	51.66	51.99	37.01	qfq	162,455	8,539,653	-1.63%
2024-01-25	51.45	52.95	50.92	52.85	37.63	qfq	159,315	8,322,579	2.48%
2024-01-24	51.45	51.89	50.00	51.57	36.71	qfq	192,056	9,766,566	0.10%
2024-01-23	51.99	51.99	50.21	51.52	36.68	qfq	191,155	9,726,633	1.22%
2024-01-22	53.65	53.65	50.71	50.90	36.24	qfq	425,837	22,162,654	-5.13%
2024-01-19	54.70	55.18	53.20	53.65	38.19	qfq	178,018	9,601,714	-2.04%
2024-01-18	55.00	55.32	53.40	54.77	38.99	qfq	285,759	15,500,160	-1.55%
2024-01-17	57.33	57.33	55.46	55.63	39.60	qfq	212,232	11,967,946	-2.30%
2024-01-16	57.08	57.45	56.13	56.94	40.54	qfq	253,944	14,413,491	-0.26%
2024-01-15	56.31	57.60	56.01	57.09	40.64	qfq	306,549	17,479,795	1.30%
2024-01-12	57.00	57.51	56.01	56.36	40.12	qfq	630,880	35,778,947	-1.04%
2024-01-11	57.09	57.34	56.50	56.95	40.54	qfq	142,346	8,101,784	0.78%
2024-01-10	58.11	58.11	56.51	56.51	40.23	qfq	259,603	14,809,177	-2.23%
2024-01-09	57.60	58.50	57.52	57.80	41.15	qfq	92,202	5,348,608	0.73%
2024-01-08	58.77	58.98	57.11	57.38	40.85	qfq	124,279	7,202,617	-2.37%
2024-01-05	59.30	59.97	58.62	58.77	41.84	qfq	95,589	5,663,099	-0.81%
2024-01-04	59.25	59.57	59.11	59.25	42.18	qfq	74,826	4,436,924	-0.55%
2024-01-03	59.80	60.30	59.10	59.58	42.42	qfq	127,825	7,618,119	-0.73%
2024-01-02	60.41	60.47	59.50	60.02	42.73	qfq	114,830	6,892,663	-0.23%
2023-12-29	59.66	60.22	59.66	60.16	42.83	qfq	165,814	9,960,112	0.47%
2023-12-28	57.78	60.40	57.56	59.88	42.63	qfq	271,824	16,185,709	3.42%
2023-12-27	57.32	58.26	57.31	57.90	41.22	qfq	79,385	4,589,314	0.68%
2023-12-26	58.88	58.88	57.13	57.51	40.94	qfq	126,208	7,269,022	-1.71%
2023-12-25	58.98	59.48	58.41	58.51	41.65	qfq	83,289	4,894,018	-0.43%
2023-12-22	59.58	59.86	58.76	58.76	41.83	qfq	144,669	8,551,717	-1.43%
2023-12-21	59.20	59.76	57.87	59.61	42.44	qfq	177,315	10,454,525	0.97%
2023-12-20	58.85	59.56	58.79	59.04	42.03	qfq	113,055	6,690,843	0.32%
2023-12-19	58.59	58.96	58.25	58.85	41.90	qfq	80,728	4,734,748	0.46%
2023-12-18	59.46	59.46	58.37	58.58	41.70	qfq	161,390	9,468,274	-1.51%
2023-12-15	59.28	59.79	59.20	59.48	42.35	qfq	65,857	3,912,585	0.19%
2023-12-14	59.21	59.89	59.21	59.37	42.27	qfq	106,627	6,347,232	0.08%
2023-12-13	59.50	59.71	59.03	59.32	42.23	qfq	111,094	6,599,034	-0.40%
2023-12-12	59.50	59.71	59.18	59.56	42.40	qfq	120,110	7,132,997	-0.07%
2023-12-11	59.39	59.60	58.23	59.60	42.43	qfq	183,519	10,828,003	1.03%
2023-12-08	59.69	59.69	58.76	58.99	42.00	qfq	192,634	11,390,297	-0.46%
2023-12-07	60.19	60.19	58.87	59.26	42.19	qfq	249,265	14,763,182	-1.76%
2023-12-06	60.10	61.27	60.10	60.32	42.94	qfq	282,401	17,160,615	-0.13%
2023-12-05	61.46	61.46	60.40	60.40	43.00	qfq	218,918	13,308,106	-1.52%
2023-12-04	61.07	61.65	61.04	61.33	43.66	qfq	163,053	9,995,962	-0.18%
2023-12-01	61.99	61.99	60.75	61.44	43.74	qfq	235,380	14,453,405	-0.37%
2023-11-30	61.81	61.88	60.75	61.67	43.90	qfq	271,428	16,635,574	0.28%
2023-11-29	62.80	62.80	61.37	61.50	43.78	qfq	282,283	17,500,934	-1.98%
2023-11-28	62.99	63.27	62.10	62.74	44.67	qfq	305,543	19,177,167	0.14%
2023-11-27	63.50	63.50	61.01	62.65	44.60	qfq	436,989	27,188,758	-0.40%
2023-11-24	61.70	64.17	61.41	62.90	44.78	qfq	693,658	43,615,747	1.45%
2023-11-23	61.46	62.18	61.43	62.00	44.14	qfq	172,130	10,643,786	0.55%
2023-11-22	61.90	62.68	61.59	61.66	43.90	qfq	217,375	13,467,297	-0.53%
2023-11-21	62.68	62.96	61.67	61.99	44.13	qfq	250,311	15,551,617	-1.10%
2023-11-20	61.99	62.89	61.73	62.68	44.62	qfq	262,269	16,358,765	1.33%
2023-11-17	61.58	61.91	61.18	61.86	44.04	qfq	259,243	15,978,185	0.45%
2023-11-16	62.69	62.75	61.45	61.58	43.84	qfq	266,749	16,484,689	-1.77%
2023-11-15	62.50	62.81	62.08	62.69	44.63	qfq	273,711	17,143,069	0.55%
2023-11-14	62.20	62.50	61.64	62.35	44.39	qfq	241,734	15,044,272	0.76%
2023-11-13	61.39	61.91	61.00	61.88	44.05	qfq	173,732	10,691,941	1.09%
2023-11-10	61.11	61.58	60.57	61.21	43.58	qfq	164,002	10,035,992	0.00%
2023-11-09	61.47	62.19	61.09	61.21	43.58	qfq	245,920	15,146,561	-0.23%
2023-11-08	61.39	61.74	60.90	61.35	43.68	qfq	257,250	15,787,104	-0.05%
2023-11-07	61.36	61.62	60.86	61.38	43.70	qfq	272,206	16,694,148	0.00%
2023-11-06	60.03	61.49	59.70	61.38	43.70	qfq	380,842	23,227,880	2.85%
2023-11-03	59.10	60.06	59.10	59.68	42.49	qfq	244,964	14,634,684	1.57%
2023-11-02	59.60	59.99	58.73	58.76	41.83	qfq	168,350	9,962,427	-1.41%
2023-11-01	59.96	60.10	59.30	59.60	42.43	qfq	235,236	14,013,527	-0.68%
2023-10-31	60.77	60.77	59.71	60.01	42.72	qfq	254,016	15,247,179	-1.25%
2023-10-30	60.78	60.83	59.84	60.77	43.26	qfq	396,683	23,926,135	-0.02%
2023-10-27	59.05	60.89	58.96	60.78	43.27	qfq	327,107	19,782,136	2.51%
2023-10-26	58.19	59.44	57.70	59.29	42.21	qfq	193,314	11,305,558	0.54%
2023-10-25	59.20	59.50	58.72	58.97	41.98	qfq	206,580	12,212,734	-0.29%
2023-10-24	57.65	59.20	57.47	59.14	42.10	qfq	242,325	14,210,676	2.60%
2023-10-23	59.48	59.48	57.30	57.64	41.04	qfq	216,837	12,606,718	-3.09%
2023-10-20	59.61	60.28	59.18	59.48	42.35	qfq	230,223	13,733,572	-0.22%
2023-10-19	59.47	60.76	59.40	59.61	42.44	qfq	237,892	14,276,095	0.08%
2023-10-18	60.87	60.94	59.56	59.56	42.40	qfq	255,523	15,280,133	-2.39%
2023-10-17	61.02	61.34	60.60	61.02	43.44	qfq	146,502	8,926,343	0.13%
2023-10-16	61.90	62.31	60.66	60.94	43.38	qfq	222,607	13,600,119	-1.33%
2023-10-13	63.18	63.18	61.62	61.76	43.97	qfq	332,308	20,645,267	-2.39%
2023-10-12	63.40	63.58	62.51	63.27	45.04	qfq	213,355	13,442,184	0.60%
2023-10-11	62.46	63.63	62.40	62.89	44.77	qfq	242,505	15,275,522	0.80%
2023-10-10	64.23	64.38	62.38	62.39	44.42	qfq	417,469	26,384,858	-2.45%
2023-10-09	65.00	65.00	63.96	63.96	45.53	qfq	297,693	19,151,774	-1.45%
2023-09-28	65.04	65.21	64.64	64.90	46.20	qfq	230,323	14,947,188	0.42%
2023-09-27	64.37	65.18	64.30	64.63	46.01	qfq	295,117	19,116,838	0.42%
2023-09-26	65.38	65.38	64.36	64.36	45.82	qfq	464,354	30,029,345	-1.42%
2023-09-25	66.81	66.88	65.10	65.29	46.48	qfq	361,574	23,788,845	-2.51%
2023-09-22	65.63	66.97	65.50	66.97	47.68	qfq	222,840	14,818,787	1.86%
2023-09-21	65.89	66.66	65.63	65.75	46.81	qfq	155,742	10,254,375	-0.38%
2023-09-20	66.69	66.69	65.89	66.00	46.99	qfq	101,812	6,739,649	-0.33%
2023-09-19	67.02	67.06	65.89	66.22	47.14	qfq	224,479	14,860,408	-1.19%
2023-09-18	66.20	68.40	65.90	67.02	47.71	qfq	236,867	15,961,082	0.63%
2023-09-15	66.86	67.48	66.17	66.60	47.41	qfq	217,018	14,501,420	-0.09%
2023-09-14	67.53	67.73	66.06	66.66	47.46	qfq	228,080	15,229,212	-1.65%
2023-09-13	69.50	69.50	67.50	67.78	48.25	qfq	309,169	21,084,559	-2.19%
2023-09-12	69.45	69.68	68.90	69.30	49.34	qfq	183,331	12,694,542	-0.22%
2023-09-11	69.95	69.95	68.68	69.45	49.44	qfq	314,420	21,773,163	-1.03%
2023-09-08	69.87	70.46	69.60	70.17	49.96	qfq	351,733	24,575,068	0.54%
2023-09-07	71.57	71.57	69.72	69.79	49.69	qfq	423,092	29,678,275	-2.38%
2023-09-06	70.50	71.70	69.74	71.49	50.90	qfq	587,362	41,617,248	2.04%
2023-09-05	70.89	71.32	69.70	70.06	49.88	qfq	424,480	29,827,972	-1.44%
2023-09-04	71.89	72.90	70.21	71.08	50.60	qfq	646,287	45,857,317	-2.03%
2023-09-01	73.25	74.98	71.88	72.55	51.65	qfq	838,575	61,124,053	-1.87%
2023-08-31	72.14	76.51	72.14	73.93	52.63	qfq	1,377,935	102,962,641	0.27%
2023-08-30	71.48	75.88	71.02	73.73	52.49	qfq	1,661,430	122,247,755	3.41%
2023-08-29	66.25	72.60	66.00	71.30	50.76	qfq	1,344,550	93,880,868	7.70%
2023-08-28	67.77	68.56	66.20	66.20	47.13	qfq	822,327	55,304,179	2.80%
2023-08-25	66.29	67.47	64.40	64.40	45.85	qfq	561,200	36,832,297	-2.44%
2023-08-24	66.37	66.79	64.75	66.01	46.99	qfq	526,011	34,475,666	-0.72%
2023-08-23	68.82	68.82	66.02	66.49	47.34	qfq	686,919	45,920,207	-3.32%
2023-08-22	70.92	71.66	67.40	68.77	48.96	qfq	1,439,289	99,165,676	-3.55%
2023-08-21	71.10	73.85	70.06	71.30	50.76	qfq	1,921,388	137,727,884	-1.57%
2023-08-18	72.00	77.77	72.00	72.44	51.57	qfq	2,698,265	199,726,281	6.09%
2023-08-17	67.29	68.38	67.20	68.28	48.61	qfq	280,728	19,033,429	1.05%
2023-08-16	68.13	69.00	67.40	67.57	48.10	qfq	427,626	29,066,011	-0.97%
2023-08-15	68.47	68.97	68.00	68.23	48.57	qfq	334,088	22,818,583	-0.79%
2023-08-14	69.11	69.25	68.30	68.77	48.96	qfq	334,069	22,973,739	-1.21%
2023-08-11	70.80	70.80	69.59	69.61	49.56	qfq	514,377	36,019,977	-2.15%
2023-08-10	68.60	71.44	68.60	71.14	50.65	qfq	1,173,034	82,660,941	3.03%
2023-08-09	68.25	69.69	67.55	69.05	49.16	qfq	633,147	43,439,054	1.50%
2023-08-08	68.09	68.38	67.65	68.03	48.43	qfq	208,583	14,197,313	0.15%
2023-08-07	68.72	68.93	67.46	67.93	48.36	qfq	514,798	34,882,676	-0.88%
2023-08-04	69.77	70.20	68.51	68.53	48.79	qfq	577,352	39,915,447	-1.75%
2023-08-03	69.69	70.39	69.42	69.75	49.66	qfq	287,048	20,019,050	0.32%
2023-08-02	69.40	70.67	69.34	69.53	49.50	qfq	496,354	34,755,360	0.26%
2023-08-01	69.29	69.86	69.05	69.35	49.37	qfq	312,412	21,713,321	0.12%
2023-07-31	69.15	69.94	68.74	69.27	49.32	qfq	412,161	28,618,448	0.46%
2023-07-28	69.20	69.26	68.17	68.95	49.09	qfq	437,874	30,105,184	-0.36%
2023-07-27	69.00	69.31	68.66	69.20	49.27	qfq	393,456	27,159,361	0.26%
2023-07-26	69.53	69.60	68.85	69.02	49.14	qfq	371,059	25,649,784	-0.83%
2023-07-25	69.63	69.68	69.13	69.60	49.55	qfq	469,791	32,605,402	0.94%
2023-07-24	69.82	70.29	68.85	68.95	49.09	qfq	547,676	37,919,622	-0.99%
2023-07-21	70.99	71.20	69.38	69.64	49.58	qfq	852,651	59,631,074	-1.89%
2023-07-20	70.77	72.72	70.77	70.98	50.53	qfq	1,078,076	77,415,029	0.11%
2023-07-19	71.99	72.23	70.50	70.90	50.48	qfq	1,188,131	84,399,928	-1.76%
2023-07-18	72.50	73.18	71.70	72.17	51.38	qfq	973,203	70,270,300	0.12%