[{"seq":680795824,"ctime":1792155708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680795824.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a2026\u5e74\u7b2c\u5341\u6b21\u4e34\u65f6\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"news"},{"seq":680690793,"ctime":1791968551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680690793.shtml","title":"\u6668\u4e30\u79d1\u6280\u6210\u7acb\u591a\u5bb6\u667a\u7b97\u79d1\u6280\u516c\u53f8","source":"\u8d22\u95fb","stocks":603685,"type":"news"},{"seq":680538722,"ctime":1791548374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680538722.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a10\u67089\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603685,"type":"news"},{"seq":680484935,"ctime":1791451003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680484935.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u50a8\u80fd\u9879\u76ee\u5907\u6848\u53d8\u66f4\u4e3a\u603b\u6295\u8d446.55\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong"},{"seq":60088111,"ctime":1791389177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261008\/60088111.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u589e\u8bbe2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4e2d\u90e8\u5206\u4e1a\u7ee9\u8003\u6838\u6307\u6807\u5e76\u4fee\u8ba2\u76f8\u5173\u6587\u4ef6\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60088101,"ctime":1791389177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261008\/60088101.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u62802026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\uff08\u4fee\u8ba2\u7a3f\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60088153,"ctime":1791389177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261008\/60088153.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u5173\u4e8e\u589e\u8bbe2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4e2d\u90e8\u5206\u4e1a\u7ee9\u8003\u6838\u6307\u6807\u5e76\u4fee\u8ba2\u76f8\u5173\u6587\u4ef6\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60088133,"ctime":1791389177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261008\/60088133.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u62802026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\u4fee\u8ba2\u7a3f\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60088165,"ctime":1791389177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261008\/60088165.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u62802026\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\u4fee\u8ba2\u7a3f\uff09\u6458\u8981\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60088109,"ctime":1791388842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261008\/60088109.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u5317\u4eac\u91d1\u8bda\u540c\u8fbe\uff08\u6c88\u9633\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6668\u4e30\u79d1\u62802026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u589e\u8bbe\u4e1a\u7ee9\u8003\u6838\u6307\u6807\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60015439,"ctime":1790525177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260928\/60015439.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u5173\u4e8e\u54112026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9884\u7559\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60015353,"ctime":1790525177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260928\/60015353.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u5173\u4e8e\u8c03\u65742026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u4ef7\u683c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60015405,"ctime":1790525177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260928\/60015405.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u62802026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60015433,"ctime":1790525177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260928\/60015433.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":60015457,"ctime":1790524842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260928\/60015457.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u5317\u4eac\u91d1\u8bda\u540c\u8fbe\uff08\u6c88\u9633\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6668\u4e30\u79d1\u62802026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4e4b\u8c03\u6574\u9884\u7559\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u4ef7\u683c\u53ca\u5411\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9884\u7559\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":680172875,"ctime":1790067498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680172875.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u89e3\u9664\u50a8\u80fd\u9879\u76eeEPC\u603b\u627f\u5305\u5408\u540c\u66a8\u5173\u8054\u4ea4\u6613\u8fdb\u5c55","source":"\u8d22\u95fb","stocks":603685,"type":"news"},{"seq":680020663,"ctime":1789637697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680020663.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u7b7e\u8ba2\u52df\u96c6\u8d44\u91d1\u4e13\u6237\u5b58\u50a8\u56db\u65b9\u76d1\u7ba1\u534f\u8bae","source":"\u8d22\u95fb","stocks":603685,"type":"news"},{"seq":679671612,"ctime":1788787364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679671612.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u51cf\u6301\u80a1\u4efd\u8ba1\u5212\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"news"},{"seq":679665257,"ctime":1788778161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679665257.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u9999\u6e2f\u9aa5\u98de\u62df\u51cf\u6301\u4e0d\u8d852.99%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"news"},{"seq":679522031,"ctime":1788320042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679522031.shtml","title":"\u7535\u5b50\u5e03\u518d\u6380\u6da8\u4ef7\u6f6e\uff0cPCB\u6982\u5ff5\u9006\u52bf\u4e0a\u6da8\uff01","source":"\u8d22\u95fb","stocks":603685,"type":"yidong"},{"seq":679405005,"ctime":1787920360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679405005.shtml","title":"\u6668\u4e30\u79d1\u6280\u4e0a\u534a\u5e74\u5f52\u6bcd\u51c0\u52292052.65\u4e07\u5143 \u540c\u6bd4\u589e48.03%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603685,"type":"news"},{"seq":59507639,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59507639.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u62802026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":59507625,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59507625.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u62802026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u5168\u6587","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":679355786,"ctime":1787824889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679355786.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62052.65\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f48.03%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong"},{"seq":678836911,"ctime":1786365584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678836911.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u622a\u81f32025\u5e74\u672b\uff0c\u516c\u53f8\u5df2\u6210\u4e3a5\u4e2a\u589e\u91cf\u914d\u7535\u7f51\u9879\u76ee\u7684\u4e1a\u4e3b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"news"},{"seq":678631273,"ctime":1785752776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678631273.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u7b7e\u7f727.12\u4ebf\u5143\u50a8\u80fd\u7535\u7ad9\u603b\u627f\u5305\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"news"},{"seq":678141842,"ctime":1783941824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678141842.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u63a7\u80a1\u5b59\u516c\u53f8\u62df\u7b7e\u7f727.12\u4ebf\u5143\u603b\u627f\u5305\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong"},{"seq":678060646,"ctime":1783568063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678060646.shtml","title":"\u6668\u4e30\u79d1\u6280\u7b49\u5728\u6cb3\u5317\u6210\u7acb\u80fd\u6e90\u516c\u53f8\uff0c\u542b\u50a8\u80fd\u6280\u672f\u670d\u52a1\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":603685,"type":"news"},{"seq":677989389,"ctime":1783350262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677989389.shtml","title":"\u6668\u4e30\u79d1\u6280\u56de\u590d\u4e0a\u4ea4\u6240\u95ee\u8be2\u51fd\uff0c\u65b0\u80fd\u6e90\u4e1a\u52a1\u8bf8\u591a\u7ecf\u8425\u7ec6\u8282\u201c\u66dd\u5149\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603685,"type":"news"},{"seq":677457082,"ctime":1781488896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677457082.shtml","title":"\u5149\u5b66\u5149\u7535\u5b50\u677f\u5757\u5f02\u52a8\u8d70\u9ad8\uff0c\u4e09\u5b89\u5149\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"news"},{"seq":677258371,"ctime":1780659877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677258371.shtml","title":"\u5317\u7f51\u65b0\u80fd\uff08\u6c88\u9633\uff09\u80fd\u6e90\u6709\u9650\u516c\u53f8\u6210\u7acb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"yidong"},{"seq":677253913,"ctime":1780651917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677253913.shtml","title":"\u901a\u8fbd\u5e02\u4e0e\u6668\u4e30\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u7b7e\u8ba2\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603685,"type":"yidong"},{"seq":677215215,"ctime":1780557235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677215215.shtml","title":"\u6668\u4e30\u79d1\u6280\u5728\u6c88\u9633\u6210\u7acb\u80fd\u6e90\u516c\u53f8\uff0c\u6ce8\u518c\u8d44\u672c1.4\u4ebf\u5143","source":"\u8d22\u95fb","stocks":603685,"type":"news"},{"seq":677037962,"ctime":1779944690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677037962.shtml","title":"\u6668\u4e30\u79d1\u6280\u7b49\u5728\u8fbd\u5b81\u6210\u7acb\u80fd\u6e90\u516c\u53f8\uff0c\u542b\u53d1\u7535\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong"},{"seq":677009492,"ctime":1779867129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677009492.shtml","title":"\u6668\u4e30\u79d1\u6280\u62df\u65a5\u8d4413.15\u4ebf\u5143\u5efa\u8bbe\u50a8\u80fd\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"news"},{"seq":676990536,"ctime":1779801930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676990536.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u62df\u6295\u8d4413.15\u4ebf\u5143\u5efa\u8bbe\u4e24\u4e2a\u50a8\u80fd\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong","yidong":"1"},{"seq":676981440,"ctime":1779786008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676981440.shtml","title":"\u6668\u4e30\u79d1\u628005\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603685,"type":"yidong","yidong":"1"},{"seq":676974212,"ctime":1779777773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676974212.shtml","title":"PCB\u6982\u5ff5\u80a1\u6279\u91cf\u6da8\u505c\uff0c\u751f\u76ca\u7535\u5b5020cm\u5c01\u677f\uff0c\u5173\u6ce8\u4ea7\u4e1a\u94fe\u63d0\u4ef7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603685,"type":"news","yidong":"1"},{"seq":676973295,"ctime":1779775112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676973295.shtml","title":"\u5348\u540e1\u5206\u949f\uff0c\u201c20CM\u201d\u76f4\u7ebf\u6da8\u505c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u7126\u6e90\u6e90","stocks":603685,"type":"news","yidong":"1"},{"seq":676593137,"ctime":1778486495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676593137.shtml","title":"\u6668\u4e30\u79d1\u628005\u670811\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":676336513,"ctime":1777353266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676336513.shtml","title":"\u6668\u4e30\u79d1\u62802025\u5e74\u51c0\u5229\u6da6\u589e\u957f174% \u62df10\u6d3e0.3\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603685,"type":"news"},{"seq":676304418,"ctime":1777276858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676304418.shtml","title":"\u6668\u4e30\u79d1\u628004\u670827\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":676303293,"ctime":1777275489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676303293.shtml","title":"\u6668\u4e30\u79d1\u62802025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da62204.22\u4e07\u5143\u589e173.96%\uff0c\u6263\u975e\u51c0\u5229\u4e8f\u635f1140.72\u4e07\u5143\u4e3b\u4e1a\u6301\u7eed\u627f\u538b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603685,"type":"news"}]

2026-10-23,27.11,28.40,26.10,28.1400,53261,145374000,2.64;2026-10-22,27.38,28.11,27.08,27.3800,55069,152023100,2.73;2026-10-21,26.00,27.61,26.00,27.1000,42619,115512600,2.12;2026-10-20,25.50,26.40,25.00,25.9800,24394,63471500,1.21;2026-10-19,25.04,26.16,24.80,25.4200,14100,35721900,0.70;2026-10-16,25.85,26.51,25.15,25.3700,21230,54828700,1.05;2026-10-15,25.29,25.72,24.50,25.4000,18424,46636200,0.91;2026-10-14,25.89,26.49,25.40,25.6400,27344,70710900,1.36;2026-10-13,26.01,26.75,25.40,25.9400,47636,123941100,2.36;2026-10-12,27.95,28.06,25.52,26.2600,54888,144846200,2.72;2026-10-09,25.95,28.28,25.30,28.1000,56408,152101200,2.80;2026-10-08,24.99,26.50,24.89,26.1700,31349,81045800,1.56;2026-09-30,25.49,25.49,24.76,24.8200,10894,27183300,0.54;2026-09-29,25.06,25.52,25.03,25.0800,11453,28863100,0.57;2026-09-28,25.70,25.85,24.84,25.3000,15786,39973200,0.78;2026-09-24,25.78,26.20,25.62,25.7900,11751,30489000,0.58;2026-09-23,26.68,26.85,25.96,25.9800,23357,61337600,1.16;2026-09-22,28.10,28.10,26.68,26.7600,19937,54301200,0.99;2026-09-21,27.53,27.99,27.50,27.7900,12399,34418800,0.62;2026-09-18,27.38,27.72,27.05,27.5300,14784,40521800,0.73;2026-09-17,27.40,27.78,27.10,27.1000,10006,27371100,0.50;2026-09-16,27.28,27.95,27.17,27.6000,17351,47694300,0.86;2026-09-15,28.00,28.14,27.30,27.3300,17918,49568600,0.89;2026-09-14,27.80,28.78,27.63,28.2500,17461,49281200,0.87;2026-09-11,27.16,28.55,26.76,28.0600,26121,72311600,1.30;2026-09-10,28.40,28.41,27.32,27.4400,20344,56235600,1.01;2026-09-09,28.40,28.75,28.08,28.5200,19233,54722900,0.95;2026-09-08,28.06,28.60,27.29,28.4200,30143,84542500,1.50;2026-09-07,27.69,28.66,27.69,27.8600,20673,58137900,1.03;2026-09-04,27.80,30.21,27.64,27.7700,55992,162174900,2.78;2026-09-03,28.20,28.33,27.31,27.8000,29149,81123200,1.45;2026-09-02,26.17,28.50,26.17,27.7900,64924,179163100,3.22;2026-09-01,27.00,27.00,26.03,26.0700,50934,134883200,2.53;2026-08-31,23.76,26.43,23.75,26.4300,48533,124654900,2.41;2026-08-28,24.23,24.23,23.53,24.0300,18269,43576700,0.91;2026-08-27,24.29,24.35,23.88,24.0800,15611,37537500,0.77;2026-08-26,24.75,24.75,23.92,24.1800,11659,28252600,0.58;2026-08-25,24.46,24.70,23.89,24.5000,11959,28985300,0.59;2026-08-24,24.82,25.00,24.00,24.4600,15249,37135100,0.76;2026-08-21,24.90,25.13,24.41,24.8200,12095,30014100,0.60;2026-08-20,25.07,25.58,24.54,24.9000,17332,43197400,0.86;2026-08-19,26.96,26.96,24.48,25.1000,39002,99389600,1.94;2026-08-18,26.15,27.98,25.88,27.1600,43907,119015300,2.18;2026-08-17,26.24,26.50,25.51,25.9000,15793,40708000,0.78;2026-08-14,26.71,26.78,25.87,26.2300,17228,45261600,0.86;2026-08-13,27.03,27.70,26.66,26.7000,22011,59952500,1.09;2026-08-12,27.25,28.15,27.02,27.2000,18388,50644500,0.91;2026-08-11,27.28,28.28,26.59,27.3800,29220,80057700,1.45;2026-08-10,27.32,27.45,26.33,27.2800,25362,68080800,1.26;2026-08-07,26.10,27.35,25.88,27.2300,29735,79690400,1.48;2026-08-06,25.23,26.39,25.00,26.2000,34204,88337700,1.70;2026-08-05,25.21,25.79,24.98,25.4800,27092,68800700,1.34;2026-08-04,25.48,25.88,24.90,25.4600,21254,53938700,1.05;2026-08-03,25.20,26.00,24.50,25.0500,21180,53048700,1.05;2026-07-31,24.20,26.10,24.05,25.5100,43659,110068600,2.17;2026-07-30,24.71,25.14,23.36,23.9900,23119,55777900,1.15;2026-07-29,25.29,25.33,24.37,25.2500,15083,37413900,0.75;2026-07-28,26.00,26.61,24.73,25.2900,28016,71687300,1.39;2026-07-27,26.45,26.56,25.65,26.3400,16448,42924900,0.82;2026-07-24,25.51,26.20,25.12,26.0000,12662,32810100,0.63;2026-07-23,25.51,26.35,25.50,25.8200,12774,32929200,0.63;2026-07-22,26.19,26.68,25.08,25.7900,20455,52672800,1.02;2026-07-21,25.11,26.96,23.27,26.5000,39058,97822900,1.94;2026-07-20,27.51,27.74,24.52,25.7300,38798,100655600,1.93;2026-07-17,27.73,27.73,26.16,27.2200,31127,83452300,1.54;2026-07-16,27.18,27.48,26.70,26.9000,14518,39180500,0.72;2026-07-15,27.25,28.23,27.02,27.2200,20162,55643500,1.00;2026-07-14,27.12,27.59,26.48,27.2400,18855,50832000,0.94;2026-07-13,29.58,29.73,27.01,27.1500,45021,125498600,2.23;2026-07-10,28.62,31.40,28.54,29.7500,59742,179633400,2.97;2026-07-09,27.59,28.77,26.83,28.6400,20379,56541000,1.01;2026-07-08,28.03,28.45,27.15,27.5700,16472,45311700,0.82;2026-07-07,29.11,29.55,28.20,28.2500,23805,68542300,1.18;2026-07-06,29.99,31.36,28.87,29.5500,33951,101982300,1.69;2026-07-03,27.33,29.68,27.33,29.4100,28344,81328100,1.41;2026-07-02,27.75,28.45,27.24,27.7300,25297,70550800,1.26;2026-07-01,27.94,28.73,27.51,27.6100,27542,76872100,1.37;2026-06-30,28.55,28.82,27.76,28.5000,29806,84360900,1.48;2026-06-29,29.35,31.20,28.38,28.5500,35456,105121100,1.76;2026-06-26,29.73,30.13,29.10,29.1000,21767,64204300,1.08;2026-06-25,30.30,30.46,29.50,29.8000,15850,47193300,0.79;2026-06-24,31.84,32.26,29.54,30.1800,25007,76138600,1.24;2026-06-23,30.36,31.36,29.90,30.9500,21346,65288900,1.06;2026-06-22,30.89,31.02,29.80,30.3500,30232,91249900,1.50;2026-06-18,31.50,31.77,30.91,31.0700,22228,69236400,1.10;2026-06-17,32.18,32.68,31.50,31.8000,22148,71174800,1.10;2026-06-16,31.80,32.26,31.30,31.9400,20257,64344400,1.01;2026-06-15,30.50,32.20,30.30,31.6100,29378,92744400,1.46;2026-06-12,30.17,31.59,30.01,30.1900,20015,61426600,0.99;2026-06-11,30.67,30.83,29.31,30.0000,30330,90824000,1.51;2026-06-10,31.33,32.50,30.08,31.2000,31366,97031700,1.56;2026-06-09,32.30,32.35,30.70,31.8800,27391,86030700,1.36;2026-06-08,32.30,33.00,31.86,31.8600,27302,88127800,1.36;2026-06-05,33.72,33.99,32.68,33.4100,31009,103135300,1.54;2026-06-04,32.93,33.78,32.85,33.7000,30110,100618100,1.49;2026-06-03,32.74,34.00,32.45,33.3000,45015,149521900,2.23;2026-06-02,32.60,33.10,32.31,32.9000,31349,102471200,1.56;2026-06-01,33.20,33.82,32.63,32.7800,40872,135199800,2.03;2026-05-29,35.00,35.38,32.50,33.1400,53975,181965600,2.68;2026-05-28,35.38,36.31,33.81,34.8800,82815,288860600,4.11;2026-05-27,36.18,36.91,35.10,35.7600,97991,352225200,4.86;2026-05-26,32.44,35.82,31.95,35.8200,99290,348784200,4.93;2026-05-25,32.75,34.30,31.81,32.5600,29359,96808900,1.46;2026-05-22,31.40,32.79,31.38,32.5500,19513,63039400,0.97;2026-05-21,33.00,33.34,31.00,31.4000,28200,91584800,1.40;2026-05-20,32.99,33.10,32.30,32.7800,17691,57685600,0.88;2026-05-19,32.21,33.86,31.90,32.8900,24454,80578000,1.21;2026-05-18,32.35,32.42,31.40,32.2100,25418,81070600,1.26;2026-05-15,32.80,33.63,32.29,32.4300,25550,83586500,1.27;2026-05-14,34.58,34.60,32.28,33.1300,40595,134737500,2.02;2026-05-13,35.50,35.90,34.28,34.3400,45728,159828000,2.27;2026-05-12,35.10,35.20,33.97,34.9600,34045,117905300,1.69;2026-05-11,33.11,35.50,33.00,35.0700,55534,192673400,2.76;2026-05-08,31.98,33.06,31.81,32.8800,25507,83285700,1.27;2026-05-07,32.00,33.46,31.31,32.3000,45448,146315000,2.26;2026-05-06,33.03,33.30,31.46,31.8700,50844,162756900,2.52;2026-04-30,34.47,34.96,32.59,32.8200,46268,155097900,2.30;2026-04-29,32.91,34.87,32.91,34.2400,38682,131864100,1.92;2026-04-28,33.51,34.28,33.10,33.4000,37039,124343200,1.84;2026-04-27,31.34,33.89,31.34,33.7900,52314,172486400,2.60