SECURITY DETAIL · RAW DATA

立昂微605358.SH

ASSECNYSTOCK

最近收盘价45.502026-07-17

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）56,984,977

成交额（元）2,694,725,918

日线记录728

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 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-10	2026-07-16	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-31	cash_dividend	0.08537	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	49.75	49.75	45.30	45.50	45.50	qfq	56,984,977	2,694,725,918	-6.91%
2026-07-16	51.48	52.96	48.36	48.88	48.88	qfq	58,686,161	2,972,771,038	-7.76%
2026-07-15	60.00	60.44	52.99	52.99	52.84	qfq	58,992,541	3,258,833,620	-10.00%
2026-07-14	57.50	59.88	55.35	58.88	58.71	qfq	55,301,715	3,210,095,557	2.58%
2026-07-13	60.00	62.56	57.11	57.40	57.24	qfq	52,658,153	3,146,276,119	-5.99%
2026-07-10	64.01	68.18	61.02	61.06	60.89	qfq	84,796,676	5,527,282,352	-4.25%
2026-07-09	58.80	63.77	58.38	63.77	63.59	qfq	63,539,599	3,888,881,319	10.01%
2026-07-08	61.00	61.84	55.76	57.97	57.81	qfq	57,346,802	3,343,786,619	-4.23%
2026-07-07	59.38	62.26	58.44	60.53	60.36	qfq	56,668,359	3,447,965,677	1.75%
2026-07-06	63.40	65.19	58.41	59.49	59.32	qfq	78,958,052	4,811,395,556	-8.01%
2026-07-03	68.00	69.60	64.67	64.67	64.49	qfq	86,023,865	5,692,211,124	-10.01%
2026-07-02	75.00	75.89	71.86	71.86	71.66	qfq	70,461,637	5,142,526,984	-9.99%
2026-07-01	77.61	83.29	76.45	79.84	79.61	qfq	102,042,206	8,139,887,316	2.89%
2026-06-30	77.00	78.98	73.86	77.60	77.38	qfq	90,199,657	6,930,003,525	-1.64%
2026-06-29	77.00	79.89	70.00	78.89	78.67	qfq	131,785,098	9,974,889,394	4.67%
2026-06-26	71.05	76.50	68.83	75.37	75.16	qfq	132,996,472	9,790,446,465	6.91%
2026-06-25	68.10	70.50	65.50	70.50	70.30	qfq	102,903,293	7,076,104,378	4.91%
2026-06-24	65.99	68.00	63.84	67.20	67.01	qfq	72,965,056	4,850,222,921	1.05%
2026-06-23	68.00	69.88	65.33	66.50	66.31	qfq	70,084,282	4,718,866,308	-3.22%
2026-06-22	71.60	72.00	64.94	68.71	68.52	qfq	97,595,881	6,615,807,651	-2.12%
2026-06-18	69.69	73.94	69.69	70.20	70.00	qfq	83,885,206	5,993,966,856	-1.06%
2026-06-17	67.76	71.59	65.58	70.95	70.75	qfq	97,239,963	6,677,436,315	4.11%
2026-06-16	69.50	71.51	67.79	68.15	67.96	qfq	87,563,878	6,078,196,259	0.15%
2026-06-15	67.35	69.75	63.03	68.05	67.86	qfq	91,118,757	6,095,799,970	2.95%
2026-06-12	73.91	77.58	65.83	66.10	65.91	qfq	105,685,155	7,433,937,292	-7.12%
2026-06-11	72.50	74.76	68.80	71.17	70.97	qfq	97,303,293	6,901,910,103	-3.17%
2026-06-10	74.00	75.69	70.20	73.50	73.29	qfq	106,485,918	7,827,736,489	3.27%
2026-06-09	66.50	71.17	64.15	71.17	70.97	qfq	66,810,602	4,548,917,626	10.00%
2026-06-08	62.99	69.14	62.99	64.70	64.52	qfq	81,952,420	5,439,830,955	-3.10%
2026-06-05	64.89	68.37	63.13	66.77	66.58	qfq	102,348,856	6,770,548,495	4.49%
2026-06-04	57.96	63.90	56.56	63.90	63.72	qfq	97,086,594	5,954,941,441	10.00%
2026-06-03	54.91	59.22	54.91	58.09	57.93	qfq	80,281,404	4,682,133,649	7.89%
2026-06-02	55.69	56.18	53.58	53.84	53.69	qfq	51,750,416	2,832,389,365	-4.03%
2026-06-01	55.32	59.00	52.35	56.10	55.94	qfq	72,464,373	4,047,311,905	1.30%
2026-05-29	59.10	61.10	54.00	55.38	55.22	qfq	80,517,209	4,590,843,962	-6.28%
2026-05-28	55.50	59.98	54.71	59.09	58.92	qfq	93,497,325	5,462,526,640	4.58%
2026-05-27	53.26	57.36	52.64	56.50	56.34	qfq	79,158,755	4,361,718,695	7.01%
2026-05-26	53.80	54.45	51.61	52.80	52.65	qfq	42,753,460	2,258,310,348	-2.51%
2026-05-25	52.00	54.44	50.51	54.16	54.01	qfq	54,411,081	2,902,014,619	3.70%
2026-05-22	51.26	52.58	50.68	52.23	52.08	qfq	48,690,492	2,517,208,001	1.89%
2026-05-21	55.77	56.92	51.18	51.26	51.11	qfq	73,169,217	3,971,507,125	-8.10%
2026-05-20	55.89	57.77	55.00	55.78	55.62	qfq	74,685,719	4,193,017,764	1.11%
2026-05-19	50.48	55.17	49.58	55.17	55.01	qfq	64,502,483	3,376,004,821	10.01%
2026-05-18	51.21	52.29	49.61	50.15	50.01	qfq	41,528,839	2,109,733,851	-2.83%
2026-05-15	52.66	54.48	50.00	51.61	51.46	qfq	55,921,219	2,911,420,929	0.12%
2026-05-14	52.67	53.75	51.11	51.55	51.40	qfq	46,255,858	2,418,943,783	-2.11%
2026-05-13	50.00	54.66	50.00	52.66	52.51	qfq	57,241,727	3,027,554,209	3.19%
2026-05-12	50.15	52.60	48.80	51.03	50.89	qfq	58,628,422	2,971,550,270	1.78%
2026-05-11	51.48	51.52	48.58	50.14	50.00	qfq	77,557,232	3,881,483,168	0.32%
2026-05-08	45.48	49.98	45.35	49.98	49.84	qfq	61,343,643	2,957,602,051	9.99%
2026-05-07	43.30	46.32	42.24	45.44	45.31	qfq	46,004,398	2,040,044,491	4.89%
2026-05-06	42.29	44.69	41.52	43.32	43.20	qfq	47,898,719	2,066,005,003	5.50%
2026-04-30	39.04	41.47	39.04	41.06	40.94	qfq	34,999,686	1,417,788,231	5.23%
2026-04-29	38.90	39.48	38.08	39.02	38.91	qfq	18,440,461	715,994,837	0.21%
2026-04-28	40.24	40.98	38.73	38.94	38.83	qfq	26,443,191	1,043,777,797	-3.71%
2026-04-27	38.63	40.98	38.42	40.44	40.33	qfq	31,936,163	1,274,609,109	5.62%
2026-04-24	38.28	38.80	37.75	38.29	38.18	qfq	16,422,845	628,723,784	-0.05%
2026-04-23	39.74	39.99	38.20	38.31	38.20	qfq	19,360,451	751,167,702	-3.43%
2026-04-22	38.43	39.89	38.31	39.67	39.56	qfq	22,448,295	881,952,975	2.27%
2026-04-21	38.88	38.98	37.94	38.79	38.68	qfq	18,800,836	723,305,907	-0.56%
2026-04-20	36.58	39.14	36.35	39.01	38.90	qfq	30,086,945	1,150,695,883	6.58%
2026-04-17	35.76	36.99	35.61	36.60	36.50	qfq	14,732,555	537,523,879	2.09%
2026-04-16	35.63	36.00	35.41	35.85	35.75	qfq	11,498,723	411,040,940	1.10%
2026-04-15	36.25	36.69	35.41	35.46	35.36	qfq	15,136,887	544,454,900	-2.18%
2026-04-14	36.11	36.54	35.88	36.25	36.15	qfq	12,577,154	455,297,411	1.60%
2026-04-13	35.08	36.42	35.02	35.68	35.58	qfq	12,654,339	453,735,672	0.51%
2026-04-10	35.60	36.30	35.50	35.50	35.40	qfq	16,545,238	592,862,863	0.74%
2026-04-09	34.35	35.87	34.21	35.24	35.14	qfq	18,884,794	664,687,653	0.54%
2026-04-08	33.21	35.07	33.21	35.05	34.95	qfq	17,209,271	587,478,135	8.35%
2026-04-07	32.61	32.92	32.28	32.35	32.26	qfq	7,946,698	258,860,631	-0.28%
2026-04-03	32.58	32.84	32.28	32.44	32.35	qfq	8,219,072	267,452,041	0.75%
2026-04-02	33.08	33.29	32.00	32.20	32.11	qfq	9,689,730	315,747,674	-3.51%
2026-04-01	33.51	33.52	32.92	33.37	33.28	qfq	9,702,105	322,086,447	2.46%
2026-03-31	33.35	33.65	32.52	32.57	32.48	qfq	8,881,348	293,576,278	-2.81%
2026-03-30	32.76	33.66	32.55	33.51	33.42	qfq	8,873,712	294,259,247	0.24%
2026-03-27	32.50	33.65	32.44	33.43	33.34	qfq	9,791,696	324,198,452	0.78%
2026-03-26	33.62	34.00	33.05	33.17	33.08	qfq	10,173,384	340,500,903	-1.34%
2026-03-25	33.83	34.31	33.43	33.62	33.52	qfq	12,103,957	409,842,044	0.15%
2026-03-24	33.78	33.98	32.32	33.57	33.47	qfq	12,697,133	419,189,195	1.36%
2026-03-23	33.95	34.75	32.85	33.12	33.03	qfq	17,719,754	597,986,910	-4.39%
2026-03-20	35.91	36.08	34.60	34.64	34.54	qfq	12,530,654	443,705,295	-2.70%
2026-03-19	36.00	36.24	35.40	35.60	35.50	qfq	12,894,850	460,746,799	-3.08%
2026-03-18	36.27	36.80	35.81	36.73	36.63	qfq	10,893,861	396,733,010	1.55%
2026-03-17	37.70	37.71	36.13	36.17	36.07	qfq	12,516,291	461,145,490	-3.42%
2026-03-16	36.60	37.48	35.88	37.45	37.34	qfq	14,340,169	527,373,273	2.72%
2026-03-13	36.42	37.33	36.37	36.46	36.36	qfq	8,276,763	304,336,771	-1.19%
2026-03-12	37.20	37.61	36.60	36.90	36.80	qfq	9,625,488	356,335,054	-1.47%
2026-03-11	38.00	38.23	37.10	37.45	37.34	qfq	11,087,291	416,937,467	-1.37%
2026-03-10	37.80	38.20	37.31	37.97	37.86	qfq	12,578,301	475,542,466	1.91%
2026-03-09	36.43	37.46	35.60	37.26	37.15	qfq	15,530,797	563,630,902	-0.64%
2026-03-06	37.20	37.89	37.04	37.50	37.39	qfq	11,687,621	439,337,691	-0.13%
2026-03-05	37.99	38.60	37.20	37.55	37.44	qfq	15,272,811	580,071,279	1.13%
2026-03-04	35.90	38.09	35.87	37.13	37.02	qfq	19,294,995	720,441,794	0.73%
2026-03-03	40.46	40.89	36.81	36.86	36.76	qfq	31,026,728	1,187,263,376	-8.90%
2026-03-02	40.68	41.51	40.35	40.46	40.35	qfq	19,539,984	796,944,963	-3.23%
2026-02-27	41.54	41.99	41.01	41.81	41.69	qfq	17,006,878	706,742,365	-1.14%
2026-02-26	41.73	42.88	41.50	42.29	42.17	qfq	25,562,668	1,078,380,681	1.37%
2026-02-25	40.00	42.18	39.80	41.72	41.60	qfq	25,729,280	1,059,543,295	4.17%
2026-02-24	39.69	41.01	39.14	40.05	39.94	qfq	15,770,002	630,370,657	1.65%
2026-02-13	39.68	40.26	39.30	39.40	39.29	qfq	14,923,225	593,704,897	-0.83%
2026-02-12	39.42	40.00	39.13	39.73	39.62	qfq	15,072,129	598,184,306	1.79%
2026-02-11	38.86	39.72	38.79	39.03	38.92	qfq	12,132,904	477,020,428	-0.31%
2026-02-10	39.39	39.84	39.05	39.15	39.04	qfq	11,536,031	453,614,896	-1.09%
2026-02-09	39.72	39.85	39.03	39.58	39.47	qfq	13,965,999	551,553,332	1.98%
2026-02-06	38.87	39.54	38.50	38.81	38.70	qfq	16,456,475	642,666,920	-0.94%
2026-02-05	39.65	39.95	38.06	39.18	39.07	qfq	26,756,120	1,039,319,281	-3.24%
2026-02-04	40.21	40.69	39.80	40.49	40.38	qfq	17,522,943	704,890,310	-1.00%
2026-02-03	40.53	40.95	39.88	40.90	40.78	qfq	21,441,790	869,165,003	3.02%
2026-02-02	41.84	42.17	39.70	39.70	39.59	qfq	34,304,897	1,393,952,324	-6.79%
2026-01-30	42.50	43.85	41.40	42.59	42.47	qfq	34,254,683	1,458,355,701	-1.69%
2026-01-29	44.40	46.12	43.23	43.32	43.20	qfq	41,648,811	1,853,702,512	-3.71%
2026-01-28	45.73	46.60	44.34	44.99	44.86	qfq	51,162,552	2,322,928,741	-1.68%
2026-01-27	42.13	46.96	41.60	45.76	45.63	qfq	64,765,905	2,899,015,058	6.89%
2026-01-26	44.20	44.20	42.00	42.81	42.69	qfq	39,687,868	1,700,406,568	-3.14%
2026-01-23	41.84	44.33	41.20	44.20	44.07	qfq	61,683,496	2,654,632,978	5.64%
2026-01-22	43.25	43.99	41.42	41.84	41.72	qfq	40,982,109	1,740,691,765	-1.32%
2026-01-21	42.65	43.64	42.16	42.40	42.28	qfq	33,201,340	1,420,229,293	-1.58%
2026-01-20	42.73	43.72	41.60	43.08	42.96	qfq	35,088,114	1,495,931,346	-0.23%
2026-01-19	43.55	44.49	42.80	43.18	43.06	qfq	43,201,905	1,875,664,326	-0.78%
2026-01-16	42.88	44.44	42.41	43.52	43.40	qfq	71,263,312	3,103,235,113	4.77%
2026-01-15	40.25	41.54	39.77	41.54	41.42	qfq	36,360,927	1,479,836,860	1.71%
2026-01-14	41.44	42.20	40.37	40.84	40.72	qfq	42,069,023	1,736,080,686	-0.68%
2026-01-13	43.23	44.49	40.85	41.12	41.00	qfq	53,032,603	2,238,218,453	-4.88%
2026-01-12	43.23	43.67	42.30	43.23	43.11	qfq	59,472,424	2,552,856,921	1.60%
2026-01-09	41.92	43.80	41.83	42.55	42.43	qfq	58,478,673	2,499,283,306	2.51%
2026-01-08	41.49	43.17	41.28	41.51	41.39	qfq	59,958,982	2,515,607,901	0.02%
2026-01-07	43.70	45.07	40.64	41.50	41.38	qfq	99,219,139	4,161,316,980	-1.50%
2026-01-06	39.60	42.13	39.02	42.13	42.01	qfq	49,125,762	2,029,881,527	10.00%
2026-01-05	35.80	38.30	35.80	38.30	38.19	qfq	52,024,230	1,937,295,204	9.99%
2025-12-31	35.22	35.38	34.56	34.82	34.72	qfq	23,005,098	803,899,805	-0.46%
2025-12-30	35.60	36.18	34.89	34.98	34.88	qfq	24,718,985	872,273,790	-1.58%
2025-12-29	36.35	37.14	35.40	35.54	35.44	qfq	32,158,113	1,159,696,624	-3.53%
2025-12-26	37.80	37.99	36.54	36.84	36.74	qfq	35,421,928	1,314,112,059	-1.26%
2025-12-25	37.68	37.68	36.86	37.31	37.20	qfq	30,677,095	1,142,489,591	0.00%
2025-12-24	36.60	37.77	36.55	37.31	37.20	qfq	38,115,247	1,418,408,755	1.28%
2025-12-23	37.50	37.93	36.55	36.84	36.74	qfq	53,498,995	1,990,393,227	0.38%
2025-12-22	33.71	36.70	33.71	36.70	36.60	qfq	48,093,086	1,724,276,029	10.01%
2025-12-19	34.50	34.85	33.29	33.36	33.27	qfq	27,140,504	911,634,359	-3.02%
2025-12-18	34.57	35.35	34.21	34.40	34.30	qfq	25,293,584	876,351,894	-1.23%
2025-12-17	35.22	35.44	33.95	34.83	34.73	qfq	32,709,679	1,135,927,461	-0.71%
2025-12-16	36.47	36.64	34.76	35.08	34.98	qfq	37,480,897	1,327,038,824	-3.86%
2025-12-15	36.62	37.13	36.03	36.49	36.39	qfq	46,139,596	1,688,039,372	-2.15%
2025-12-12	36.50	38.50	34.88	37.29	37.18	qfq	99,300,198	3,618,541,936	2.16%
2025-12-11	34.34	36.50	34.34	36.50	36.40	qfq	78,653,570	2,840,021,782	10.01%
2025-12-10	30.07	33.18	29.72	33.18	33.09	qfq	41,959,501	1,357,253,901	10.01%
2025-12-09	29.83	30.87	29.66	30.16	30.07	qfq	19,713,888	597,508,320	1.14%
2025-12-08	29.36	30.16	29.29	29.82	29.74	qfq	12,942,651	385,399,095	1.43%
2025-12-05	29.51	29.69	28.87	29.40	29.32	qfq	10,189,412	299,358,810	-0.37%
2025-12-04	29.03	29.66	28.73	29.51	29.43	qfq	10,109,285	295,294,153	1.34%
2025-12-03	29.53	29.76	29.00	29.12	29.04	qfq	9,770,650	286,608,426	-1.42%
2025-12-02	29.98	29.99	29.32	29.54	29.46	qfq	9,115,197	269,649,890	-1.07%
2025-12-01	29.94	29.94	29.20	29.86	29.78	qfq	13,883,280	411,867,734	1.43%
2025-11-28	29.11	29.70	28.94	29.44	29.36	qfq	10,694,659	313,715,118	0.58%
2025-11-27	29.29	30.08	29.15	29.27	29.19	qfq	15,176,546	449,490,042	0.45%
2025-11-26	29.29	29.70	28.94	29.14	29.06	qfq	12,358,612	362,802,937	-1.25%
2025-11-25	28.96	30.08	28.71	29.51	29.43	qfq	19,936,790	586,274,174	3.69%
2025-11-24	29.09	29.38	28.32	28.46	28.38	qfq	17,054,274	487,131,610	-1.18%
2025-11-21	30.55	30.99	28.70	28.80	28.72	qfq	25,334,797	748,323,095	-7.51%
2025-11-20	32.20	32.36	31.06	31.14	31.05	qfq	14,537,631	457,429,871	-2.14%
2025-11-19	32.50	33.21	31.71	31.82	31.73	qfq	18,010,828	579,468,537	-3.28%
2025-11-18	33.83	34.24	32.80	32.90	32.81	qfq	19,211,701	638,986,450	-2.08%
2025-11-17	33.19	34.92	33.19	33.60	33.50	qfq	22,462,165	765,619,136	0.96%
2025-11-14	34.09	34.45	32.82	33.28	33.19	qfq	29,007,408	972,263,465	-5.10%
2025-11-13	35.48	36.26	34.78	35.07	34.97	qfq	25,036,240	887,200,435	0.03%
2025-11-12	35.65	35.85	34.70	35.06	34.96	qfq	26,065,876	916,806,848	-2.88%
2025-11-11	35.95	37.57	35.58	36.10	36.00	qfq	51,652,591	1,876,185,337	0.53%
2025-11-10	34.01	36.58	34.01	35.91	35.81	qfq	37,964,218	1,367,247,444	8.00%
2025-11-07	33.05	34.02	32.56	33.25	33.16	qfq	19,991,272	666,510,785	-0.48%
2025-11-06	33.50	33.79	32.81	33.41	33.32	qfq	19,619,193	654,960,942	0.81%
2025-11-05	32.99	33.69	32.21	33.14	33.05	qfq	22,929,200	752,446,694	-1.31%
2025-11-04	34.21	34.51	33.35	33.58	33.48	qfq	16,186,985	548,598,627	-1.84%
2025-11-03	34.78	34.80	33.79	34.21	34.11	qfq	20,084,157	687,817,635	-2.26%
2025-10-31	35.88	36.30	34.76	35.00	34.90	qfq	25,944,359	917,055,030	-2.45%
2025-10-30	36.16	37.66	35.82	35.88	35.78	qfq	45,809,697	1,682,518,976	-0.77%
2025-10-29	35.35	36.26	35.16	36.16	36.06	qfq	36,025,426	1,287,333,709	0.56%
2025-10-28	33.99	36.34	33.52	35.96	35.86	qfq	57,847,128	2,062,838,419	5.83%
2025-10-27	33.20	34.50	32.95	33.98	33.88	qfq	41,094,583	1,387,174,467	5.17%
2025-10-24	31.00	33.24	31.00	32.31	32.22	qfq	25,152,519	804,840,576	4.26%
2025-10-23	31.06	31.49	30.38	30.99	30.90	qfq	17,524,629	538,332,189	-1.34%
2025-10-22	32.03	32.08	30.81	31.41	31.32	qfq	21,842,903	688,256,559	-3.12%
2025-10-21	32.00	33.02	31.93	32.42	32.33	qfq	26,339,027	855,938,878	1.34%
2025-10-20	32.66	32.88	31.50	31.99	31.90	qfq	27,444,922	881,508,353	0.22%
2025-10-17	32.02	33.64	31.70	31.92	31.83	qfq	37,416,221	1,217,878,218	-0.68%
2025-10-16	32.20	33.20	31.75	32.14	32.05	qfq	28,648,300	930,962,226	-0.80%
2025-10-15	33.25	33.59	32.03	32.40	32.31	qfq	25,809,519	840,920,742	-1.55%
2025-10-14	34.02	34.43	32.65	32.91	32.82	qfq	36,126,734	1,206,687,990	-2.52%
2025-10-13	30.12	33.99	30.12	33.76	33.66	qfq	45,902,895	1,502,557,976	5.04%
2025-10-10	33.00	33.88	32.00	32.14	32.05	qfq	39,705,354	1,290,749,638	-6.00%
2025-10-09	32.98	35.45	32.98	34.19	34.09	qfq	61,422,676	2,087,104,009	4.75%
2025-09-30	33.15	33.89	32.60	32.64	32.55	qfq	54,840,057	1,815,179,160	-1.54%
2025-09-29	31.08	34.25	31.00	33.15	33.06	qfq	73,557,523	2,387,603,474	1.35%
2025-09-26	35.10	35.86	32.71	32.71	32.62	qfq	85,053,935	2,862,829,981	-9.99%
2025-09-25	36.34	36.34	35.35	36.34	36.24	qfq	43,817,560	1,590,239,592	9.99%
2025-09-24	32.50	33.04	31.97	33.04	32.95	qfq	28,980,390	947,898,235	9.99%
2025-09-23	27.70	30.04	26.84	30.04	29.95	qfq	46,715,998	1,330,477,053	10.00%
2025-09-22	26.80	27.50	26.48	27.31	27.23	qfq	23,743,508	641,259,795	2.28%
2025-09-19	26.39	27.64	26.37	26.70	26.62	qfq	23,589,156	635,524,082	1.83%
2025-09-18	26.05	27.15	25.86	26.22	26.15	qfq	23,369,569	620,076,615	0.69%
2025-09-17	26.10	26.36	25.76	26.04	25.97	qfq	9,763,816	254,692,941	-0.12%
2025-09-16	25.99	26.32	25.86	26.07	26.00	qfq	9,139,596	238,281,224	0.08%
2025-09-15	26.63	26.71	25.91	26.05	25.98	qfq	13,732,492	359,477,397	0.04%
2025-09-12	26.00	26.36	25.86	26.04	25.97	qfq	14,535,974	379,839,246	0.23%
2025-09-11	24.74	26.09	24.52	25.98	25.91	qfq	16,621,477	424,627,498	5.01%
2025-09-10	25.02	25.21	24.50	24.74	24.67	qfq	8,387,901	208,719,004	-0.88%
2025-09-09	25.58	25.63	24.92	24.96	24.89	qfq	10,328,002	260,966,329	-2.16%
2025-09-08	25.40	25.65	24.96	25.51	25.44	qfq	12,812,068	324,044,721	0.51%
2025-09-05	24.35	25.43	24.23	25.38	25.31	qfq	16,913,591	421,139,426	4.62%
2025-09-04	25.31	25.59	23.91	24.26	24.19	qfq	17,851,539	440,257,867	-4.15%
2025-09-03	25.97	26.06	25.28	25.31	25.24	qfq	14,781,120	378,974,891	-1.82%
2025-09-02	26.65	26.73	25.47	25.78	25.71	qfq	17,648,352	458,794,647	-3.30%
2025-09-01	27.00	27.33	26.32	26.66	26.58	qfq	16,469,749	439,780,695	0.00%
2025-08-29	27.17	27.17	26.54	26.66	26.58	qfq	17,241,966	461,102,531	-2.20%
2025-08-28	26.52	27.50	26.30	27.26	27.18	qfq	27,034,509	729,642,359	2.02%
2025-08-27	27.09	27.94	26.70	26.72	26.64	qfq	28,403,123	775,078,318	-1.15%
2025-08-26	26.44	27.77	26.22	27.03	26.95	qfq	23,166,431	624,149,315	2.23%
2025-08-25	26.73	27.25	26.16	26.44	26.37	qfq	23,811,288	633,333,134	0.11%
2025-08-22	25.82	26.48	25.74	26.41	26.34	qfq	20,338,658	533,184,733	2.44%
2025-08-21	26.18	26.28	25.61	25.78	25.71	qfq	13,969,912	361,824,663	-1.07%
2025-08-20	25.68	26.06	25.45	26.06	25.99	qfq	16,754,540	432,564,711	1.52%
2025-08-19	25.85	25.85	25.40	25.67	25.60	qfq	11,929,848	305,844,908	-0.08%
2025-08-18	25.52	25.97	25.35	25.69	25.62	qfq	18,194,485	467,985,277	1.34%
2025-08-15	24.59	25.38	24.59	25.35	25.28	qfq	15,234,083	382,818,121	2.42%
2025-08-14	25.10	25.48	24.65	24.75	24.68	qfq	16,117,244	404,651,250	-1.36%
2025-08-13	25.09	25.38	25.00	25.09	25.02	qfq	12,603,435	316,980,082	-0.36%
2025-08-12	24.85	25.23	24.61	25.18	25.11	qfq	14,980,750	373,650,400	1.37%
2025-08-11	24.68	25.05	24.61	24.84	24.77	qfq	9,670,522	240,537,700	0.53%
2025-08-08	25.40	25.40	24.71	24.71	24.64	qfq	14,873,346	370,947,596	-3.55%
2025-08-07	25.24	25.85	25.05	25.62	25.55	qfq	20,695,316	527,503,795	1.47%
2025-08-06	24.81	25.25	24.58	25.25	25.18	qfq	15,662,649	390,762,782	1.81%
2025-08-05	24.68	25.18	24.49	24.80	24.73	qfq	11,144,101	275,873,193	0.73%
2025-08-04	24.49	24.72	24.41	24.62	24.55	qfq	7,177,769	176,159,575	-0.32%
2025-08-01	24.68	24.90	24.41	24.70	24.63	qfq	10,508,197	259,848,805	0.45%
2025-07-31	24.60	24.95	24.47	24.59	24.52	qfq	13,330,711	328,918,261	-0.24%
2025-07-30	24.66	25.01	24.41	24.65	24.58	qfq	13,949,251	345,149,281	-0.36%
2025-07-29	24.50	25.00	24.46	24.74	24.67	qfq	12,622,706	311,939,210	0.04%
2025-07-28	24.81	24.90	24.45	24.73	24.66	qfq	16,030,563	396,259,563	-0.68%
2025-07-25	24.30	25.40	24.29	24.90	24.83	qfq	27,452,232	679,877,753	4.93%
2025-07-24	23.29	23.76	23.27	23.73	23.66	qfq	11,411,627	269,387,052	1.89%
2025-07-23	23.41	23.65	23.25	23.29	23.22	qfq	8,799,788	206,226,282	-0.38%
2025-07-22	23.30	23.47	23.23	23.38	23.31	qfq	7,472,691	174,564,769	0.34%
2025-07-21	23.31	23.41	23.21	23.30	23.23	qfq	5,582,962	130,058,869	0.04%
2025-07-18	23.22	23.39	23.06	23.29	23.22	qfq	6,262,672	145,378,156	0.65%
2025-07-17	22.94	23.17	22.82	23.14	23.07	qfq	6,935,900	159,711,847	0.22%
2025-07-16	23.06	23.44	23.00	23.09	23.02	qfq	6,318,872	146,475,909	0.04%
2025-07-15	23.20	23.43	22.90	23.08	23.01	qfq	8,542,078	197,412,897	-1.58%
2025-07-14	23.48	23.53	23.33	23.45	23.38	qfq	5,489,846	128,609,666	0.04%
2025-07-11	23.40	23.53	23.16	23.44	23.37	qfq	6,905,595	161,560,774	0.47%
2025-07-10	23.20	23.76	23.13	23.33	23.26	qfq	6,755,496	157,942,975	0.60%
2025-07-09	23.41	23.41	23.11	23.19	23.12	qfq	4,794,867	111,406,439	-0.90%
2025-07-08	22.80	23.47	22.72	23.40	23.33	qfq	8,755,281	203,713,701	2.54%
2025-07-07	22.70	22.95	22.67	22.82	22.76	qfq	3,969,888	90,661,526	0.35%
2025-07-04	23.12	23.16	22.66	22.74	22.68	qfq	6,804,808	155,529,763	-1.56%
2025-07-03	23.11	23.19	22.96	23.10	23.03	qfq	4,372,566	100,839,782	0.04%
2025-07-02	23.35	23.35	22.96	23.09	23.02	qfq	5,698,188	131,452,957	-1.03%
2025-07-01	23.25	23.54	23.06	23.33	23.26	qfq	7,200,383	168,028,669	0.13%
2025-06-30	23.26	23.39	23.13	23.30	23.23	qfq	6,460,877	150,390,163	0.87%
2025-06-27	23.16	23.28	23.04	23.10	23.03	qfq	6,378,516	147,774,547	0.61%
2025-06-26	23.24	23.25	22.94	22.96	22.90	qfq	6,690,338	154,412,259	-1.20%
2025-06-25	23.15	23.25	22.84	23.24	23.17	qfq	9,101,395	210,084,148	0.78%
2025-06-24	22.80	23.08	22.71	23.06	22.99	qfq	6,372,573	146,252,859	1.59%
2025-06-23	22.14	22.75	22.03	22.70	22.64	qfq	5,503,907	124,120,996	1.75%
2025-06-20	22.34	22.59	22.24	22.31	22.25	qfq	4,238,240	94,898,174	-0.22%
2025-06-19	22.50	22.68	22.25	22.36	22.30	qfq	4,933,727	110,894,390	-0.75%
2025-06-18	22.43	22.63	22.29	22.53	22.47	qfq	4,463,339	100,416,583	0.22%
2025-06-17	22.31	22.59	22.31	22.48	22.42	qfq	3,760,390	84,443,399	0.13%
2025-06-16	22.18	22.62	22.15	22.45	22.39	qfq	4,702,376	105,533,188	0.76%
2025-06-13	22.66	22.95	22.18	22.28	22.22	qfq	9,365,135	210,433,760	-2.11%
2025-06-12	23.20	23.20	22.70	22.76	22.70	qfq	8,057,317	184,899,963	-2.07%
2025-06-11	23.30	23.62	23.23	23.24	23.17	qfq	4,722,372	110,598,375	-0.26%
2025-06-10	23.83	23.90	23.08	23.30	23.23	qfq	6,828,656	159,872,143	-2.22%
2025-06-09	23.64	23.95	23.60	23.83	23.76	qfq	4,467,484	106,317,907	0.59%
2025-06-06	23.90	23.95	23.68	23.69	23.62	qfq	5,058,647	120,417,227	-0.75%
2025-06-05	23.82	23.96	23.62	23.87	23.80	qfq	5,228,499	124,619,253	0.34%
2025-06-04	23.96	24.02	23.77	23.79	23.72	qfq	5,939,467	141,670,746	-1.29%
2025-06-03	23.40	24.11	23.38	24.10	24.03	qfq	8,168,657	194,159,914	1.77%
2025-05-30	23.45	23.80	23.20	23.68	23.61	qfq	8,889,561	209,661,766	0.30%
2025-05-29	22.90	23.72	22.90	23.61	23.54	qfq	8,470,154	198,438,737	2.97%
2025-05-28	23.40	23.52	22.90	22.93	22.87	qfq	5,285,876	122,250,169	-1.97%
2025-05-27	23.28	23.44	23.06	23.39	23.32	qfq	5,010,928	116,344,935	0.34%
2025-05-26	23.10	23.47	23.10	23.31	23.24	qfq	4,615,564	107,460,162	1.08%
2025-05-23	23.78	23.90	23.05	23.06	22.99	qfq	9,603,489	225,166,451	-3.43%
2025-05-22	23.80	24.23	23.73	23.88	23.81	qfq	7,977,935	191,368,945	0.13%
2025-05-21	24.00	24.07	23.75	23.85	23.78	qfq	6,857,228	163,851,874	-0.96%
2025-05-20	24.09	24.23	23.89	24.08	24.01	qfq	7,724,220	185,918,244	-0.04%
2025-05-19	23.98	24.16	23.61	24.09	24.02	qfq	7,822,520	187,255,042	1.26%
2025-05-16	23.58	23.91	23.50	23.79	23.72	qfq	6,974,448	165,424,427	1.06%
2025-05-15	24.60	24.60	23.53	23.54	23.47	qfq	14,079,457	336,178,400	-4.31%
2025-05-14	24.54	24.75	24.41	24.60	24.53	qfq	10,351,204	254,399,206	0.24%
2025-05-13	24.95	24.99	24.26	24.54	24.47	qfq	11,176,834	274,502,274	-0.65%
2025-05-12	24.90	25.00	24.60	24.70	24.63	qfq	11,237,471	277,730,759	0.28%
2025-05-09	25.70	25.70	24.60	24.63	24.56	qfq	17,576,741	438,274,326	-4.57%
2025-05-08	25.72	26.04	25.58	25.81	25.74	qfq	12,983,932	334,841,341	0.04%
2025-05-07	26.19	26.41	25.58	25.80	25.73	qfq	19,332,690	501,618,796	-1.49%
2025-05-06	25.35	26.24	25.35	26.19	26.12	qfq	29,372,472	757,873,625	0.92%
2025-04-30	24.35	26.48	23.88	25.95	25.88	qfq	35,381,589	893,420,438	7.81%
2025-04-29	23.48	24.75	23.25	24.07	24.00	qfq	15,042,018	363,796,624	0.42%
2025-04-28	24.54	25.15	23.96	23.97	23.90	qfq	17,844,059	433,901,406	-3.73%
2025-04-25	25.20	25.44	24.64	24.90	24.83	qfq	25,738,158	641,170,914	-3.45%
2025-04-24	24.40	26.26	24.19	25.79	25.72	qfq	42,480,520	1,072,114,226	4.75%
2025-04-23	25.07	25.07	23.98	24.62	24.55	qfq	43,871,221	1,073,702,644	-5.16%
2025-04-22	24.56	25.97	23.73	25.96	25.89	qfq	44,746,378	1,119,227,632	9.95%
2025-04-21	22.20	23.61	22.07	23.61	23.54	qfq	13,284,406	306,926,222	10.02%
2025-04-18	21.63	21.73	21.28	21.46	21.40	qfq	3,650,932	78,208,737	-0.74%
2025-04-17	21.50	22.05	21.50	21.62	21.56	qfq	4,203,562	91,762,049	-0.37%
2025-04-16	21.86	22.04	21.21	21.70	21.64	qfq	5,222,469	112,932,807	-0.96%
2025-04-15	22.15	22.18	21.84	21.91	21.85	qfq	4,863,042	106,771,265	-1.44%
2025-04-14	22.40	22.60	22.14	22.23	22.17	qfq	7,156,343	159,584,487	0.68%
2025-04-11	21.33	22.77	21.20	22.08	22.02	qfq	12,102,222	267,467,646	3.42%
2025-04-10	21.54	21.84	21.32	21.35	21.29	qfq	7,665,906	165,230,214	1.47%
2025-04-09	20.24	21.23	19.50	21.04	20.98	qfq	10,580,382	217,872,280	2.53%
2025-04-08	21.00	21.48	20.30	20.52	20.46	qfq	10,614,931	220,277,777	-2.89%
2025-04-07	22.00	22.50	21.13	21.13	21.07	qfq	8,286,710	178,056,031	-10.01%
2025-04-03	23.38	24.07	23.30	23.48	23.41	qfq	4,085,433	96,398,023	-1.05%
2025-04-02	23.99	24.10	23.67	23.73	23.66	qfq	3,627,258	86,478,963	-0.54%
2025-04-01	23.59	23.90	23.56	23.86	23.79	qfq	4,884,526	116,073,000	1.10%
2025-03-31	23.51	23.75	23.07	23.60	23.53	qfq	5,353,933	125,514,757	-0.55%
2025-03-28	23.91	24.32	23.70	23.73	23.66	qfq	4,856,228	116,213,990	-0.84%
2025-03-27	23.70	24.33	23.52	23.93	23.86	qfq	5,313,148	127,076,922	0.08%
2025-03-26	23.83	24.13	23.77	23.91	23.84	qfq	4,057,536	97,329,791	0.00%
2025-03-25	24.14	24.27	23.78	23.91	23.84	qfq	4,416,740	105,825,637	-0.58%
2025-03-24	24.20	24.31	23.66	24.05	23.98	qfq	6,885,987	165,099,244	-0.87%
2025-03-21	24.66	24.79	24.18	24.26	24.19	qfq	7,913,676	193,197,032	-2.22%
2025-03-20	24.85	25.03	24.61	24.81	24.74	qfq	5,726,464	142,344,432	-0.40%
2025-03-19	25.26	25.29	24.80	24.91	24.84	qfq	8,541,875	213,328,090	-1.54%
2025-03-18	24.89	26.32	24.84	25.30	25.23	qfq	15,789,685	403,436,363	2.22%
2025-03-17	24.85	25.05	24.61	24.75	24.68	qfq	7,238,977	179,718,273	-0.40%
2025-03-14	24.57	24.88	24.39	24.85	24.78	qfq	9,813,052	242,408,627	1.14%
2025-03-13	25.30	25.59	24.38	24.57	24.50	qfq	17,715,811	440,099,296	-3.87%
2025-03-12	26.50	27.54	25.53	25.56	25.49	qfq	28,452,732	751,810,576	2.08%
2025-03-11	24.71	25.28	24.70	25.04	24.97	qfq	6,795,158	169,401,420	0.12%
2025-03-10	25.19	25.38	24.85	25.01	24.94	qfq	6,890,162	172,483,980	-0.60%
2025-03-07	25.57	25.63	24.99	25.16	25.09	qfq	8,702,188	220,421,654	-2.29%
2025-03-06	25.79	26.08	25.60	25.75	25.68	qfq	9,611,496	248,295,211	0.63%
2025-03-05	25.75	25.97	25.25	25.59	25.52	qfq	8,177,237	208,965,769	-0.51%
2025-03-04	24.78	26.08	24.70	25.72	25.65	qfq	11,759,163	299,445,069	2.76%
2025-03-03	25.29	25.54	24.80	25.03	24.96	qfq	8,881,778	223,659,902	-0.79%
2025-02-28	26.36	26.36	25.12	25.23	25.16	qfq	10,613,876	271,724,805	-4.36%
2025-02-27	26.90	26.90	25.83	26.38	26.31	qfq	11,086,226	291,524,798	-0.83%
2025-02-26	26.49	26.78	26.04	26.60	26.52	qfq	11,562,340	305,829,441	1.06%
2025-02-25	25.43	27.04	25.15	26.32	26.25	qfq	18,204,660	478,869,941	2.21%
2025-02-24	26.01	26.04	25.50	25.75	25.68	qfq	11,553,496	297,826,467	-1.23%
2025-02-21	25.55	26.14	25.30	26.07	26.00	qfq	13,389,921	345,992,837	1.76%
2025-02-20	25.64	26.05	25.42	25.62	25.55	qfq	12,742,415	327,555,652	-0.08%
2025-02-19	23.98	25.98	23.89	25.64	25.57	qfq	17,705,542	443,057,946	7.33%
2025-02-18	24.46	24.66	23.75	23.89	23.82	qfq	7,240,848	175,250,555	-2.41%
2025-02-17	24.76	24.85	24.27	24.48	24.41	qfq	7,444,272	182,190,816	-0.69%
2025-02-14	24.71	24.82	24.41	24.65	24.58	qfq	6,861,556	168,819,168	-0.28%
2025-02-13	25.40	25.50	24.70	24.72	24.65	qfq	10,471,188	260,293,519	-2.29%
2025-02-12	24.27	25.32	24.20	25.30	25.23	qfq	11,243,396	279,222,025	3.65%
2025-02-11	24.96	25.00	24.31	24.41	24.34	qfq	6,079,144	148,675,521	-2.20%
2025-02-10	24.57	25.22	24.30	24.96	24.89	qfq	10,404,172	258,385,384	2.34%
2025-02-07	24.48	24.84	23.96	24.39	24.32	qfq	9,489,520	232,427,756	0.83%
2025-02-06	22.96	24.45	22.82	24.19	24.12	qfq	9,307,066	221,924,582	4.67%
2025-02-05	23.32	23.57	23.00	23.11	23.04	qfq	5,794,560	134,956,900	1.14%
2025-01-27	23.81	23.91	22.85	22.85	22.79	qfq	5,794,661	135,047,194	-3.95%
2025-01-24	23.34	23.86	23.30	23.79	23.72	qfq	4,782,092	113,145,297	1.93%
2025-01-23	23.69	24.08	23.32	23.34	23.27	qfq	5,881,529	139,493,141	-0.47%
2025-01-22	23.51	23.65	23.23	23.45	23.38	qfq	4,395,248	103,052,116	-0.93%
2025-01-21	23.84	23.88	23.45	23.67	23.60	qfq	5,301,913	125,299,821	-0.25%
2025-01-20	23.85	24.02	23.56	23.73	23.66	qfq	5,163,865	122,952,304	0.17%
2025-01-17	23.10	23.97	22.90	23.69	23.62	qfq	7,966,592	186,550,772	0.59%
2025-01-16	23.72	24.24	23.33	23.55	23.48	qfq	5,845,211	138,686,017	-0.21%
2025-01-15	23.43	23.68	23.22	23.60	23.53	qfq	5,191,504	121,809,692	0.68%
2025-01-14	22.67	23.50	22.46	23.44	23.37	qfq	7,258,916	167,660,881	3.99%
2025-01-13	22.00	22.62	21.82	22.54	22.48	qfq	5,823,776	129,957,969	1.53%
2025-01-10	22.53	22.98	22.18	22.20	22.14	qfq	6,219,402	140,499,217	-1.60%
2025-01-09	22.55	23.07	22.55	22.56	22.50	qfq	5,074,150	115,701,708	-0.57%
2025-01-08	22.81	23.13	22.10	22.69	22.63	qfq	7,398,248	167,659,610	-1.35%
2025-01-07	22.65	23.08	22.54	23.00	22.93	qfq	5,913,389	134,871,815	1.68%
2025-01-06	22.76	23.00	22.39	22.62	22.56	qfq	5,553,552	125,834,199	-0.62%
2025-01-03	23.71	23.85	22.66	22.76	22.70	qfq	7,686,044	178,151,129	-3.93%
2025-01-02	24.76	24.76	23.40	23.69	23.62	qfq	8,334,545	200,980,887	-4.36%
2024-12-31	25.93	26.08	24.77	24.77	24.70	qfq	8,528,094	215,208,152	-4.36%
2024-12-30	25.93	26.48	25.63	25.90	25.83	qfq	7,220,460	188,197,326	-0.88%
2024-12-27	26.24	26.90	25.90	26.13	26.06	qfq	9,884,216	262,149,179	-0.34%
2024-12-26	25.86	26.44	25.75	26.22	26.15	qfq	6,611,592	173,279,106	1.31%
2024-12-25	26.30	26.62	25.77	25.88	25.81	qfq	5,806,160	151,533,531	-2.08%
2024-12-24	26.50	26.50	25.66	26.43	26.36	qfq	6,758,920	176,686,310	1.34%
2024-12-23	26.85	27.05	26.08	26.08	26.01	qfq	8,308,679	220,098,712	-2.61%
2024-12-20	26.18	27.20	26.18	26.78	26.70	qfq	9,597,302	256,762,543	1.86%
2024-12-19	25.69	26.38	25.65	26.29	26.22	qfq	7,374,880	192,607,559	0.42%
2024-12-18	25.97	26.37	25.60	26.18	26.11	qfq	7,049,036	183,552,047	1.36%
2024-12-17	25.89	26.16	25.72	25.83	25.76	qfq	4,706,158	121,932,891	-0.65%
2024-12-16	26.33	26.50	25.81	26.00	25.93	qfq	7,118,520	185,592,886	-1.25%
2024-12-13	26.92	26.97	26.02	26.33	26.26	qfq	9,589,800	253,788,176	-2.84%
2024-12-12	26.91	27.13	26.60	27.10	27.02	qfq	6,778,302	182,205,303	0.71%
2024-12-11	26.82	27.28	26.71	26.91	26.83	qfq	6,947,292	187,481,434	0.34%
2024-12-10	27.38	27.48	26.69	26.82	26.74	qfq	10,234,612	277,262,213	1.71%
2024-12-09	26.80	26.92	26.20	26.37	26.30	qfq	6,478,912	171,783,697	-2.12%
2024-12-06	26.50	27.20	26.10	26.94	26.86	qfq	10,514,630	280,299,660	0.90%
2024-12-05	26.70	27.10	26.60	26.70	26.62	qfq	7,649,154	205,040,800	-1.11%
2024-12-04	27.89	28.01	26.84	27.00	26.92	qfq	13,379,957	367,026,203	0.11%
2024-12-03	27.60	27.60	26.60	26.97	26.89	qfq	8,546,108	230,549,028	-0.48%
2024-12-02	26.73	27.41	26.49	27.10	27.02	qfq	10,161,154	274,646,365	1.88%
2024-11-29	25.73	27.13	25.40	26.60	26.52	qfq	11,690,388	308,660,646	3.30%
2024-11-28	25.82	26.18	25.66	25.75	25.68	qfq	7,283,677	188,905,567	-0.46%
2024-11-27	25.19	25.88	24.67	25.87	25.80	qfq	8,260,816	208,726,706	2.37%
2024-11-26	25.49	25.88	25.21	25.27	25.20	qfq	6,088,811	155,469,433	-1.10%
2024-11-25	25.80	26.09	25.08	25.55	25.48	qfq	9,154,070	232,841,043	-0.97%
2024-11-22	26.91	27.13	25.70	25.80	25.73	qfq	10,492,215	277,977,704	-4.20%
2024-11-21	27.20	27.36	26.51	26.93	26.85	qfq	8,979,711	242,167,191	-0.77%
2024-11-20	27.29	27.35	26.71	27.14	27.06	qfq	8,823,427	238,604,750	-0.55%
2024-11-19	26.16	27.34	26.10	27.29	27.21	qfq	13,999,938	374,307,179	5.37%
2024-11-18	27.25	27.49	25.89	25.90	25.83	qfq	16,594,471	438,475,278	-6.09%
2024-11-15	28.10	28.43	27.33	27.58	27.50	qfq	16,384,552	456,969,949	-1.96%
2024-11-14	29.15	29.27	28.00	28.13	28.05	qfq	12,136,908	346,864,732	-4.25%
2024-11-13	29.00	29.46	28.61	29.38	29.30	qfq	14,399,417	418,085,917	0.44%
2024-11-12	29.99	30.20	28.89	29.25	29.17	qfq	20,488,021	603,840,639	-2.01%
2024-11-11	28.42	30.14	28.26	29.85	29.77	qfq	27,245,384	807,286,020	5.03%
2024-11-08	29.20	29.48	28.18	28.42	28.34	qfq	26,839,781	770,074,939	0.60%
2024-11-07	26.71	28.28	26.62	28.25	28.17	qfq	23,035,713	636,867,073	4.63%
2024-11-06	26.70	27.47	26.46	27.00	26.92	qfq	19,574,164	527,959,779	1.50%
2024-11-05	25.81	26.70	25.78	26.60	26.52	qfq	15,200,776	401,289,672	3.10%
2024-11-04	25.49	26.12	25.49	25.80	25.73	qfq	10,099,027	260,147,072	0.35%
2024-11-01	26.62	26.73	25.50	25.71	25.64	qfq	14,619,226	379,864,354	-3.31%
2024-10-31	26.14	26.91	25.66	26.59	26.51	qfq	17,836,965	470,557,524	1.72%
2024-10-30	26.30	26.42	25.81	26.14	26.07	qfq	13,505,280	352,772,196	0.27%
2024-10-29	26.78	26.98	26.06	26.07	26.00	qfq	18,885,585	501,310,608	-2.65%
2024-10-28	27.26	27.30	26.45	26.78	26.70	qfq	13,501,720	361,299,785	-0.48%
2024-10-25	26.06	27.25	26.03	26.91	26.83	qfq	18,404,344	491,567,299	3.18%
2024-10-24	26.20	26.63	25.96	26.08	26.01	qfq	13,919,480	364,883,967	-1.21%
2024-10-23	26.31	26.93	26.13	26.40	26.33	qfq	17,944,653	475,895,419	-0.15%
2024-10-22	26.30	26.80	25.82	26.44	26.37	qfq	21,935,041	576,962,616	0.53%
2024-10-21	25.85	26.96	25.38	26.30	26.23	qfq	29,944,277	787,594,732	3.83%
2024-10-18	23.56	25.92	23.53	25.33	25.26	qfq	27,534,374	684,723,311	7.51%
2024-10-17	24.18	24.31	23.55	23.56	23.49	qfq	10,916,424	261,199,213	-1.17%
2024-10-16	23.74	24.38	23.56	23.84	23.77	qfq	10,440,000	249,920,331	-1.37%
2024-10-15	24.56	25.18	24.17	24.17	24.10	qfq	15,936,208	393,170,916	-2.15%
2024-10-14	23.97	24.78	23.29	24.70	24.63	qfq	18,697,864	451,270,471	3.05%
2024-10-11	24.61	25.57	23.63	23.97	23.90	qfq	20,250,523	493,195,849	-5.63%
2024-10-10	27.12	27.30	25.13	25.40	25.33	qfq	32,105,560	834,136,494	-6.38%
2024-10-09	27.50	28.68	25.55	27.13	27.05	qfq	56,770,767	1,567,434,748	1.95%
2024-10-08	26.61	26.61	25.71	26.61	26.53	qfq	23,668,319	627,215,410	10.00%
2024-09-30	23.08	24.19	23.08	24.19	24.12	qfq	24,882,509	596,777,205	10.00%
2024-09-27	20.98	22.07	20.78	21.99	21.93	qfq	9,342,588	200,376,355	7.06%
2024-09-26	19.55	20.55	19.50	20.54	20.48	qfq	10,030,654	201,134,685	4.96%
2024-09-25	19.80	20.22	19.55	19.57	19.51	qfq	9,839,797	195,595,488	0.88%
2024-09-24	18.58	19.40	18.43	19.40	19.35	qfq	10,247,449	194,035,087	5.21%
2024-09-23	18.33	18.73	18.15	18.44	18.39	qfq	4,087,315	75,404,181	0.71%
2024-09-20	18.62	18.80	18.24	18.31	18.26	qfq	3,717,475	68,575,790	-1.93%
2024-09-19	18.39	19.00	18.17	18.67	18.62	qfq	5,427,867	100,793,324	2.53%
2024-09-18	18.44	18.59	17.86	18.21	18.16	qfq	3,409,121	61,815,772	-0.71%
2024-09-13	18.78	18.88	18.34	18.34	18.29	qfq	3,354,656	62,100,219	-2.34%
2024-09-12	19.23	19.32	18.77	18.78	18.73	qfq	3,430,392	65,126,639	-0.84%
2024-09-11	19.06	19.12	18.82	18.94	18.89	qfq	3,135,316	59,455,237	-0.73%
2024-09-10	19.10	19.31	18.50	19.08	19.03	qfq	5,645,428	106,467,778	0.42%
2024-09-09	18.96	19.23	18.86	19.00	18.95	qfq	3,929,704	74,691,261	-0.42%
2024-09-06	19.79	19.79	19.04	19.08	19.03	qfq	4,345,192	83,794,402	-2.90%
2024-09-05	19.48	19.84	19.45	19.65	19.59	qfq	3,939,304	77,462,169	1.03%
2024-09-04	19.21	19.65	19.18	19.45	19.39	qfq	4,337,300	84,543,047	0.26%
2024-09-03	19.22	19.60	19.19	19.40	19.35	qfq	4,285,180	83,213,562	0.94%
2024-09-02	19.68	19.85	19.22	19.22	19.17	qfq	6,043,180	117,740,031	-2.34%
2024-08-30	19.20	19.98	19.16	19.68	19.62	qfq	8,688,707	171,160,404	2.23%
2024-08-29	18.14	19.44	18.00	19.25	19.20	qfq	9,286,611	176,195,398	5.60%
2024-08-28	18.11	18.37	17.86	18.23	18.18	qfq	4,052,984	73,553,684	0.50%
2024-08-27	18.75	18.75	18.10	18.14	18.09	qfq	4,742,328	86,994,852	-2.89%
2024-08-26	18.61	19.02	18.61	18.68	18.63	qfq	4,352,956	81,769,820	0.16%
2024-08-23	18.40	18.67	18.28	18.65	18.60	qfq	4,796,504	88,745,277	1.30%
2024-08-22	18.67	18.78	18.39	18.41	18.36	qfq	5,255,256	97,406,835	-1.45%
2024-08-21	19.28	19.46	18.59	18.68	18.63	qfq	8,610,778	162,955,797	-3.56%
2024-08-20	20.18	20.18	19.32	19.37	19.32	qfq	6,116,157	119,841,460	-2.91%
2024-08-19	19.94	20.25	19.77	19.95	19.89	qfq	5,080,692	101,695,565	0.10%
2024-08-16	20.55	20.63	19.90	19.93	19.87	qfq	8,079,924	163,110,464	-2.73%
2024-08-15	20.42	20.84	20.24	20.49	20.43	qfq	6,863,230	140,934,121	0.10%
2024-08-14	21.06	21.18	20.46	20.47	20.41	qfq	6,316,020	130,841,784	-2.76%
2024-08-13	21.11	21.36	20.65	21.05	20.99	qfq	6,753,604	141,418,303	-0.28%
2024-08-12	21.76	21.76	20.98	21.11	21.05	qfq	7,766,468	165,401,320	-3.39%
2024-08-09	22.58	22.74	21.85	21.85	21.79	qfq	7,589,460	168,823,981	-1.44%
2024-08-08	22.14	22.65	21.75	22.17	22.11	qfq	8,680,244	192,728,822	-0.54%
2024-08-07	22.55	22.60	22.25	22.29	22.23	qfq	4,827,744	108,118,208	-1.15%
2024-08-06	22.90	23.03	22.25	22.55	22.49	qfq	6,575,984	147,884,606	0.53%
2024-08-05	23.29	23.67	22.43	22.43	22.37	qfq	11,114,872	255,915,701	-5.16%
2024-08-02	23.79	24.40	23.55	23.65	23.58	qfq	10,809,352	258,501,465	-2.03%
2024-08-01	23.53	24.75	23.50	24.14	24.07	qfq	18,213,518	440,073,628	2.59%
2024-07-31	22.61	23.61	22.30	23.53	23.46	qfq	11,109,214	257,271,514	3.43%
2024-07-30	22.05	22.78	21.71	22.75	22.69	qfq	8,392,560	187,660,407	2.48%
2024-07-29	22.75	22.84	22.18	22.20	22.14	qfq	5,947,428	133,712,261	-2.03%
2024-07-26	22.41	22.75	22.22	22.66	22.60	qfq	5,730,707	129,312,733	1.16%
2024-07-25	22.16	22.77	22.09	22.40	22.34	qfq	6,383,684	142,701,789	-0.22%
2024-07-24	22.91	23.29	22.42	22.45	22.39	qfq	9,782,676	223,264,866	-2.31%
2024-07-23	24.13	24.21	22.97	22.98	22.91	qfq	11,078,544	260,550,598	-5.08%
2024-07-22	24.21	24.68	24.10	24.21	24.14	qfq	12,254,877	298,375,521	-0.29%
2024-07-19	23.40	24.55	23.30	24.28	24.21	qfq	17,031,960	411,322,265	3.89%
2024-07-18	22.95	23.59	22.50	23.37	23.30	qfq	11,820,072	271,968,045	-0.04%
2024-07-17	24.01	24.35	23.37	23.38	23.31	qfq	11,083,264	264,318,695	-3.71%
2024-07-16	24.01	24.40	23.53	24.28	24.21	qfq	12,217,035	293,362,217	0.08%
2024-07-15	23.87	24.60	23.77	24.26	24.19	qfq	13,975,318	339,160,168	1.21%
2024-07-12	23.30	24.06	23.21	23.97	23.90	qfq	13,222,710	313,085,940	1.87%
2024-07-11	23.30	23.64	23.01	23.53	23.46	qfq	13,148,114	307,678,221	2.30%
2024-07-10	23.06	23.30	22.85	23.00	22.93	qfq	13,222,509	304,701,391	-2.17%
2024-07-09	22.37	23.56	22.25	23.51	23.44	qfq	15,695,101	364,284,732	3.89%
2024-07-08	22.69	23.60	22.58	22.63	22.57	qfq	12,812,794	295,567,633	0.13%
2024-07-05	22.54	22.83	22.21	22.60	22.54	qfq	8,964,464	201,784,204	-0.09%
2024-07-04	23.38	23.54	22.51	22.62	22.56	qfq	11,711,116	268,427,170	-3.00%
2024-07-03	21.99	24.16	21.48	23.32	23.25	qfq	24,476,318	561,412,168	6.19%
2024-07-02	22.63	22.64	21.86	21.96	21.90	qfq	9,145,640	202,948,847	-2.66%
2024-07-01	23.00	23.18	22.07	22.56	22.50	qfq	10,195,870	229,859,518	-2.51%
2024-06-28	22.76	23.29	22.68	23.14	23.07	qfq	12,722,739	293,936,652	1.05%
2024-06-27	22.92	23.25	22.56	22.90	22.84	qfq	12,938,628	295,873,521	-0.87%
2024-06-26	22.63	23.21	22.15	23.10	23.03	qfq	13,763,575	312,524,915	2.76%
2024-06-25	23.50	23.87	22.25	22.48	22.42	qfq	17,989,809	411,165,246	-4.91%
2024-06-24	24.20	24.77	23.56	23.64	23.57	qfq	15,843,206	381,169,757	-3.86%
2024-06-21	24.90	24.91	24.03	24.59	24.52	qfq	19,482,312	477,652,192	-2.92%
2024-06-20	25.30	26.60	25.26	25.33	25.26	qfq	31,170,980	808,633,496	-0.59%
2024-06-19	25.90	25.90	25.13	25.48	25.41	qfq	25,712,418	656,723,527	-2.11%
2024-06-18	25.00	26.18	24.33	26.03	25.96	qfq	38,956,117	987,452,858	3.75%
2024-06-17	24.33	25.22	24.15	25.09	25.02	qfq	27,908,549	690,972,130	3.59%
2024-06-14	24.20	24.59	23.83	24.22	24.15	qfq	22,651,462	546,747,067	-1.58%
2024-06-13	25.25	25.52	24.61	24.61	24.54	qfq	32,205,668	806,639,927	-2.53%
2024-06-12	24.89	26.31	24.60	25.25	25.18	qfq	49,400,671	1,257,339,017	1.20%
2024-06-11	22.44	24.95	22.39	24.95	24.88	qfq	36,179,894	853,768,349	10.01%
2024-06-07	24.00	24.18	22.38	22.68	22.62	qfq	34,873,215	808,210,201	-5.42%
2024-06-06	23.13	23.98	23.13	23.98	23.91	qfq	11,069,538	264,413,769	10.00%
2024-06-05	21.22	22.65	21.09	21.80	21.74	qfq	12,015,233	264,219,631	2.73%
2024-06-04	21.25	21.34	20.81	21.22	21.16	qfq	5,236,211	110,011,868	-0.56%
2024-06-03	21.31	21.64	21.07	21.34	21.28	qfq	5,744,543	122,648,541	0.14%
2024-05-31	21.43	21.79	21.30	21.31	21.25	qfq	5,309,721	114,107,986	-1.48%
2024-05-30	20.95	21.88	20.75	21.63	21.48	qfq	7,893,377	169,454,894	2.66%
2024-05-29	20.95	21.47	20.88	21.07	20.93	qfq	5,824,522	123,511,232	0.29%
2024-05-28	20.99	21.79	20.71	21.01	20.87	qfq	9,326,009	198,832,836	0.67%
2024-05-27	20.59	20.90	19.90	20.87	20.73	qfq	9,048,254	183,823,014	1.71%
2024-05-24	21.35	21.48	20.52	20.52	20.38	qfq	7,335,324	153,421,244	-4.02%
2024-05-23	22.14	22.17	21.37	21.38	21.24	qfq	6,247,342	135,168,267	-3.43%
2024-05-22	21.71	22.18	21.60	22.14	21.99	qfq	4,715,339	103,309,885	1.93%
2024-05-21	21.72	21.95	21.60	21.72	21.57	qfq	3,129,601	68,018,991	-0.69%
2024-05-20	22.04	22.39	21.79	21.87	21.72	qfq	5,302,912	116,743,763	-0.68%
2024-05-17	21.62	22.10	21.43	22.02	21.87	qfq	4,645,479	101,166,444	2.13%
2024-05-16	21.90	21.98	21.47	21.56	21.41	qfq	3,962,592	85,958,828	-0.60%
2024-05-15	21.80	22.06	21.50	21.69	21.54	qfq	3,355,546	73,204,429	-0.60%
2024-05-14	22.13	22.40	21.80	21.82	21.67	qfq	4,496,841	98,778,146	-0.82%
2024-05-13	22.35	22.55	21.96	22.00	21.85	qfq	5,495,881	121,936,471	-2.35%
2024-05-10	22.85	22.98	22.46	22.53	22.38	qfq	4,882,067	110,440,437	-1.36%
2024-05-09	22.28	23.00	22.28	22.84	22.69	qfq	7,390,576	168,487,438	2.38%
2024-05-08	22.50	22.69	22.27	22.31	22.16	qfq	5,838,652	131,022,624	-0.18%
2024-05-07	22.16	22.50	22.12	22.35	22.20	qfq	4,811,965	107,525,942	0.27%
2024-05-06	22.49	22.72	22.15	22.29	22.14	qfq	7,603,178	170,686,935	0.86%
2024-04-30	22.19	22.32	21.86	22.10	21.95	qfq	5,358,045	118,322,993	-0.85%
2024-04-29	21.42	22.43	21.41	22.29	22.14	qfq	8,173,584	180,794,414	4.11%
2024-04-26	20.62	21.55	20.52	21.41	21.27	qfq	7,583,436	160,466,223	4.13%
2024-04-25	20.40	20.94	20.26	20.56	20.42	qfq	4,060,356	83,823,541	0.19%
2024-04-24	20.39	20.57	20.10	20.52	20.38	qfq	5,001,369	102,036,639	1.03%
2024-04-23	19.70	20.51	19.65	20.31	20.17	qfq	8,156,481	164,431,730	0.45%
2024-04-22	20.09	20.43	19.57	20.22	20.08	qfq	4,987,108	100,290,159	0.45%
2024-04-19	20.69	20.69	20.05	20.13	19.99	qfq	5,124,211	103,993,213	-2.80%
2024-04-18	20.71	21.06	20.20	20.71	20.57	qfq	7,004,374	145,224,022	-0.77%
2024-04-17	19.66	20.90	19.66	20.87	20.73	qfq	9,718,262	197,788,343	7.58%
2024-04-16	20.10	20.47	19.38	19.40	19.27	qfq	7,394,082	145,997,350	-4.53%
2024-04-15	20.50	20.91	19.98	20.32	20.18	qfq	7,022,031	143,402,840	-0.68%
2024-04-12	20.91	21.13	20.45	20.46	20.32	qfq	5,009,315	103,569,619	-1.78%
2024-04-11	20.93	21.35	20.78	20.83	20.69	qfq	4,859,386	102,382,875	-1.33%
2024-04-10	21.71	21.71	20.90	21.11	20.97	qfq	5,602,866	118,807,604	-2.94%
2024-04-09	21.29	21.77	21.20	21.75	21.60	qfq	5,681,929	122,301,680	2.30%
2024-04-08	22.07	22.16	21.24	21.26	21.12	qfq	6,386,076	138,172,123	-4.06%
2024-04-03	22.40	22.44	21.88	22.16	22.01	qfq	5,333,710	118,322,322	-0.49%
2024-04-02	22.52	22.60	22.03	22.27	22.12	qfq	4,239,015	94,264,673	-1.07%
2024-04-01	21.74	22.53	21.70	22.51	22.36	qfq	6,622,071	147,724,779	3.64%
2024-03-29	21.66	21.78	21.20	21.72	21.57	qfq	4,657,704	99,983,052	0.09%
2024-03-28	21.20	22.09	21.15	21.70	21.55	qfq	6,378,882	138,309,462	1.97%
2024-03-27	22.48	22.48	21.28	21.28	21.14	qfq	7,310,664	159,482,311	-5.46%
2024-03-26	22.48	23.00	22.20	22.51	22.36	qfq	7,884,974	178,153,043	0.13%
2024-03-25	23.24	23.29	22.48	22.48	22.33	qfq	8,865,844	203,385,253	-4.26%
2024-03-22	24.00	24.24	23.38	23.48	23.32	qfq	9,085,697	215,894,518	-2.13%
2024-03-21	24.42	24.64	23.88	23.99	23.83	qfq	8,061,084	195,480,803	-0.95%
2024-03-20	23.99	24.34	23.88	24.22	24.06	qfq	6,741,929	162,710,003	0.41%
2024-03-19	24.39	24.50	24.10	24.12	23.96	qfq	7,472,954	181,551,571	-0.94%
2024-03-18	23.97	24.38	23.82	24.35	24.19	qfq	8,386,234	202,301,346	2.01%
2024-03-15	23.48	23.87	23.24	23.87	23.71	qfq	6,260,155	146,962,344	1.14%
2024-03-14	24.16	24.23	23.36	23.60	23.44	qfq	7,579,900	180,326,307	-2.20%
2024-03-13	24.11	24.49	24.04	24.13	23.97	qfq	10,269,248	249,086,688	0.84%
2024-03-12	23.76	24.38	23.66	23.93	23.77	qfq	8,397,688	201,239,490	0.84%
2024-03-11	23.22	23.74	23.00	23.73	23.57	qfq	6,372,234	149,124,973	1.80%
2024-03-08	23.20	23.39	22.93	23.31	23.15	qfq	6,061,699	140,561,263	1.04%
2024-03-07	23.75	24.09	23.05	23.07	22.91	qfq	7,012,944	164,909,180	-2.16%
2024-03-06	23.53	23.99	23.11	23.58	23.42	qfq	7,173,720	168,605,659	-0.51%
2024-03-05	24.00	24.14	23.54	23.70	23.54	qfq	8,433,237	201,012,444	-1.78%
2024-03-04	24.50	24.58	23.81	24.13	23.97	qfq	11,100,427	268,281,081	-1.27%
2024-03-01	23.75	24.76	23.73	24.44	24.27	qfq	13,983,467	339,632,144	3.21%
2024-02-29	22.58	23.86	22.45	23.68	23.52	qfq	15,530,176	365,267,063	4.36%
2024-02-28	24.23	24.59	22.63	22.69	22.54	qfq	14,665,522	348,786,976	-5.46%
2024-02-27	23.16	24.04	22.88	24.00	23.84	qfq	10,256,543	240,683,992	4.21%
2024-02-26	22.42	23.48	22.42	23.03	22.87	qfq	9,880,948	227,049,838	2.08%
2024-02-23	22.42	22.61	22.10	22.56	22.41	qfq	6,919,404	154,922,491	1.03%
2024-02-22	22.04	22.45	21.90	22.33	22.18	qfq	6,628,090	147,213,271	1.36%
2024-02-21	21.73	22.73	21.50	22.03	21.88	qfq	8,713,175	193,357,608	0.46%
2024-02-20	21.84	22.07	21.38	21.93	21.78	qfq	7,071,374	152,971,985	-0.09%
2024-02-19	22.60	22.77	21.65	21.95	21.80	qfq	10,714,166	235,686,717	-1.44%
2024-02-08	21.33	23.20	21.11	22.27	22.12	qfq	15,952,268	361,132,913	4.55%
2024-02-07	19.36	21.35	19.32	21.30	21.16	qfq	18,049,609	374,579,183	9.74%
2024-02-06	17.60	19.52	17.22	19.41	19.28	qfq	12,603,670	231,687,895	7.83%
2024-02-05	19.22	19.38	17.30	18.00	17.88	qfq	12,614,020	227,162,092	-6.35%
2024-02-02	20.35	20.65	18.44	19.22	19.09	qfq	11,238,274	218,454,268	-5.74%
2024-02-01	20.18	20.85	19.96	20.39	20.25	qfq	7,152,642	145,882,635	-0.39%
2024-01-31	21.78	22.30	20.43	20.47	20.33	qfq	11,820,818	250,412,306	-5.89%
2024-01-30	22.58	22.64	21.73	21.75	21.60	qfq	5,180,396	114,858,705	-4.02%
2024-01-29	23.59	24.00	22.66	22.66	22.51	qfq	5,408,076	124,947,602	-4.31%
2024-01-26	24.09	24.25	23.60	23.68	23.52	qfq	5,418,375	129,397,698	-2.23%
2024-01-25	23.88	24.33	23.20	24.22	24.06	qfq	8,469,744	202,649,653	2.71%
2024-01-24	23.69	23.95	22.56	23.58	23.42	qfq	7,281,455	168,770,001	0.00%
2024-01-23	22.92	23.82	22.60	23.58	23.42	qfq	7,616,205	178,593,488	2.34%
2024-01-22	24.37	24.40	22.80	23.04	22.88	qfq	6,700,714	158,244,883	-5.57%
2024-01-19	24.68	25.14	24.38	24.40	24.23	qfq	4,541,021	112,145,423	-1.45%
2024-01-18	24.30	24.78	23.82	24.76	24.59	qfq	7,011,524	170,188,956	0.94%
2024-01-17	25.22	25.30	24.51	24.53	24.36	qfq	5,269,392	130,897,140	-3.23%
2024-01-16	25.40	25.53	24.80	25.35	25.18	qfq	6,299,109	158,662,741	0.24%
2024-01-15	25.00	25.82	24.73	25.29	25.12	qfq	7,306,062	185,468,878	0.84%
2024-01-12	25.30	25.60	25.04	25.08	24.91	qfq	4,866,220	123,119,585	-1.22%
2024-01-11	24.91	25.57	24.81	25.39	25.22	qfq	6,376,905	160,927,864	1.93%
2024-01-10	24.97	25.38	24.45	24.91	24.74	qfq	5,765,292	144,017,084	-0.48%
2024-01-09	25.25	25.51	24.77	25.03	24.86	qfq	6,866,910	172,374,444	0.32%
2024-01-08	25.86	25.93	24.95	24.95	24.78	qfq	6,630,655	167,082,493	-3.89%
2024-01-05	26.47	26.81	25.82	25.96	25.78	qfq	5,086,977	133,456,886	-2.19%
2024-01-04	27.09	27.19	26.40	26.54	26.36	qfq	4,757,963	126,789,071	-2.43%
2024-01-03	27.01	27.29	26.84	27.20	27.02	qfq	5,553,111	150,456,802	0.41%
2024-01-02	27.48	27.48	26.89	27.09	26.91	qfq	5,993,493	162,497,330	-1.10%
2023-12-29	27.27	27.63	27.07	27.39	27.20	qfq	7,409,965	203,062,063	0.44%
2023-12-28	25.78	27.68	25.71	27.27	27.09	qfq	12,415,899	334,047,165	5.45%
2023-12-27	26.00	26.26	25.74	25.86	25.69	qfq	5,868,064	152,585,772	-0.54%
2023-12-26	26.55	26.58	25.71	26.00	25.82	qfq	5,712,816	148,475,744	-2.03%
2023-12-25	26.48	26.94	26.41	26.54	26.36	qfq	4,815,200	128,290,210	0.19%
2023-12-22	26.70	26.77	26.20	26.49	26.31	qfq	6,221,450	164,758,383	-0.79%
2023-12-21	26.25	26.75	26.09	26.70	26.52	qfq	5,359,563	141,779,180	1.10%
2023-12-20	26.86	27.01	26.33	26.41	26.23	qfq	4,482,091	119,187,830	-1.71%
2023-12-19	26.87	27.23	26.51	26.87	26.69	qfq	6,125,968	164,546,571	-0.41%
2023-12-18	27.79	27.80	26.90	26.98	26.80	qfq	6,984,457	190,307,791	-3.40%
2023-12-15	28.30	28.36	27.85	27.93	27.74	qfq	4,733,512	132,882,783	-0.53%
2023-12-14	28.16	28.66	28.06	28.08	27.89	qfq	4,697,280	133,043,438	0.00%
2023-12-13	28.80	28.86	28.08	28.08	27.89	qfq	5,829,448	165,773,820	-2.97%
2023-12-12	29.08	29.22	28.80	28.94	28.74	qfq	5,689,950	164,748,321	-0.89%
2023-12-11	28.91	29.24	28.23	29.20	29.00	qfq	12,538,455	359,377,765	0.24%
2023-12-08	29.18	29.30	28.57	29.13	28.93	qfq	14,529,301	419,777,523	0.10%
2023-12-07	30.24	30.35	28.90	29.10	28.90	qfq	12,535,333	367,171,950	-4.15%
2023-12-06	30.79	31.20	30.26	30.36	30.15	qfq	7,238,307	222,091,343	-1.43%
2023-12-05	31.80	31.80	30.77	30.80	30.59	qfq	7,303,347	227,899,694	-3.57%
2023-12-04	32.20	32.44	31.94	31.94	31.72	qfq	3,968,012	127,668,002	-1.05%
2023-12-01	32.05	32.37	31.80	32.28	32.06	qfq	4,358,521	139,723,126	0.44%
2023-11-30	32.67	32.67	31.93	32.14	31.92	qfq	5,089,322	163,850,024	-1.65%
2023-11-29	32.94	33.27	32.68	32.68	32.46	qfq	4,199,792	138,541,740	-0.73%
2023-11-28	32.61	33.05	32.51	32.92	32.70	qfq	4,256,694	139,610,384	0.80%
2023-11-27	32.50	32.78	32.13	32.66	32.44	qfq	4,630,263	150,369,662	0.59%
2023-11-24	33.00	33.00	32.34	32.47	32.25	qfq	4,240,388	137,891,060	-1.67%
2023-11-23	32.70	33.15	32.40	33.02	32.80	qfq	4,419,120	144,861,402	0.98%
2023-11-22	33.40	33.54	32.70	32.70	32.48	qfq	6,105,338	201,560,961	-2.59%
2023-11-21	33.86	34.06	33.48	33.57	33.34	qfq	5,727,564	193,329,726	-0.77%
2023-11-20	33.93	34.05	33.50	33.83	33.60	qfq	6,509,292	220,006,847	0.15%
2023-11-17	33.47	33.96	33.35	33.78	33.55	qfq	5,675,775	191,388,943	0.51%
2023-11-16	34.41	34.48	33.60	33.61	33.38	qfq	8,608,094	292,063,184	-2.89%
2023-11-15	35.09	35.37	34.46	34.61	34.38	qfq	8,234,284	286,313,152	-1.26%
2023-11-14	34.59	35.45	34.50	35.05	34.81	qfq	8,300,307	291,085,559	0.78%
2023-11-13	35.10	35.46	34.44	34.78	34.54	qfq	7,177,393	249,449,692	-0.63%
2023-11-10	34.60	35.50	34.42	35.00	34.76	qfq	14,168,742	495,459,561	2.43%
2023-11-09	34.70	34.89	33.99	34.17	33.94	qfq	7,715,545	265,147,057	-1.70%
2023-11-08	35.07	35.29	34.48	34.76	34.52	qfq	8,707,009	303,957,080	-1.19%
2023-11-07	35.00	35.66	34.70	35.18	34.94	qfq	10,081,158	355,201,999	-0.20%
2023-11-06	33.12	36.00	33.12	35.25	35.01	qfq	18,198,132	629,267,070	7.14%
2023-11-03	31.40	33.17	31.40	32.90	32.68	qfq	9,722,009	315,318,318	5.04%
2023-11-02	32.25	32.48	31.29	31.32	31.11	qfq	4,623,367	146,860,902	-2.73%
2023-11-01	32.14	32.58	31.84	32.20	31.98	qfq	4,947,119	159,436,262	0.19%
2023-10-31	32.22	32.40	31.77	32.14	31.92	qfq	5,245,471	167,851,904	-0.22%
2023-10-30	31.20	32.48	31.03	32.21	31.99	qfq	7,588,801	242,537,864	1.93%
2023-10-27	30.84	31.77	30.70	31.60	31.39	qfq	5,691,444	178,228,482	1.77%
2023-10-26	31.21	31.42	30.64	31.05	30.84	qfq	4,611,303	142,741,383	-1.58%
2023-10-25	31.51	31.95	31.31	31.55	31.34	qfq	4,382,189	138,487,688	0.48%
2023-10-24	30.76	31.60	30.16	31.40	31.19	qfq	6,260,819	194,067,039	2.08%
2023-10-23	31.42	31.50	30.59	30.76	30.55	qfq	3,941,320	122,127,517	-2.57%
2023-10-20	32.03	32.40	31.50	31.57	31.36	qfq	5,157,283	164,287,048	-2.44%
2023-10-19	31.95	33.55	31.88	32.36	32.14	qfq	6,799,461	223,417,273	0.34%
2023-10-18	33.14	33.40	32.00	32.25	32.03	qfq	4,267,590	139,095,981	-2.42%
2023-10-17	32.66	33.40	32.57	33.05	32.83	qfq	4,370,621	144,138,784	1.23%
2023-10-16	33.90	34.05	32.48	32.65	32.43	qfq	6,626,060	218,383,938	-4.08%
2023-10-13	34.05	34.25	33.76	34.04	33.81	qfq	4,109,595	139,682,957	-0.41%
2023-10-12	33.89	34.26	33.44	34.18	33.95	qfq	5,157,027	174,950,790	1.36%
2023-10-11	33.37	34.08	33.12	33.72	33.49	qfq	5,683,780	191,399,853	1.32%
2023-10-10	32.96	33.55	32.90	33.28	33.05	qfq	5,256,552	175,028,206	1.28%
2023-10-09	32.98	33.19	32.66	32.86	32.64	qfq	3,152,352	103,651,524	-0.36%
2023-09-28	32.89	33.30	32.70	32.98	32.76	qfq	3,915,324	129,227,643	0.52%
2023-09-27	32.58	33.40	32.48	32.81	32.59	qfq	4,012,925	132,206,082	0.46%
2023-09-26	32.96	33.14	32.62	32.66	32.44	qfq	2,924,892	95,926,662	-1.30%
2023-09-25	33.42	33.52	32.79	33.09	32.87	qfq	3,453,556	114,151,179	-0.51%
2023-09-22	32.33	33.32	32.26	33.26	33.03	qfq	4,185,134	137,547,548	2.46%
2023-09-21	32.61	32.90	32.38	32.46	32.24	qfq	3,032,291	98,809,314	-0.70%
2023-09-20	33.07	33.55	32.63	32.69	32.47	qfq	3,142,801	103,536,949	-1.45%
2023-09-19	33.40	33.49	32.78	33.17	32.95	qfq	4,214,868	139,693,700	-0.87%
2023-09-18	33.49	33.95	33.30	33.46	33.23	qfq	4,692,314	157,520,416	-1.39%
2023-09-15	33.61	34.84	33.10	33.93	33.70	qfq	6,891,696	234,075,074	1.74%
2023-09-14	33.94	33.94	33.15	33.35	33.12	qfq	3,383,815	112,871,480	-1.27%
2023-09-13	34.00	34.19	33.44	33.78	33.55	qfq	4,492,877	151,514,938	-0.97%
2023-09-12	34.15	34.25	33.62	34.11	33.88	qfq	4,923,590	167,457,895	-0.12%
2023-09-11	33.80	34.47	33.68	34.15	33.92	qfq	6,122,356	208,835,690	1.40%
2023-09-08	33.28	34.08	33.25	33.68	33.45	qfq	5,705,582	192,727,831	0.36%
2023-09-07	34.70	34.70	33.56	33.56	33.33	qfq	7,737,819	262,769,684	-3.73%
2023-09-06	33.23	34.97	33.20	34.86	34.62	qfq	11,805,363	405,501,316	4.06%
2023-09-05	33.40	34.00	33.30	33.50	33.27	qfq	7,247,976	243,924,121	0.18%
2023-09-04	32.79	33.50	32.60	33.44	33.21	qfq	6,400,000	211,867,195	2.39%
2023-09-01	32.90	33.17	32.50	32.66	32.44	qfq	4,263,507	139,589,588	-0.97%
2023-08-31	32.70	33.28	32.51	32.98	32.76	qfq	5,933,868	195,578,618	0.40%
2023-08-30	32.50	33.51	32.50	32.85	32.63	qfq	8,282,068	273,532,791	1.36%
2023-08-29	31.27	32.78	31.17	32.41	32.19	qfq	7,571,280	243,646,573	2.92%
2023-08-28	33.00	33.33	31.39	31.49	31.28	qfq	6,027,173	193,910,375	1.09%
2023-08-25	31.50	31.83	30.94	31.15	30.94	qfq	4,306,467	135,213,258	-2.38%
2023-08-24	31.85	32.32	31.42	31.91	31.69	qfq	4,493,930	143,357,637	0.66%
2023-08-23	32.35	32.60	31.70	31.70	31.49	qfq	3,587,598	115,047,215	-2.52%
2023-08-22	32.44	32.75	31.69	32.52	32.30	qfq	6,292,032	202,501,022	1.06%
2023-08-21	32.85	33.00	32.12	32.18	31.96	qfq	4,995,633	162,417,180	-2.04%
2023-08-18	33.42	33.74	32.83	32.85	32.63	qfq	3,931,371	130,724,097	-1.76%
2023-08-17	33.08	33.77	32.75	33.44	33.21	qfq	5,588,787	186,268,987	1.83%
2023-08-16	33.08	33.49	32.76	32.84	32.62	qfq	5,541,657	183,068,048	-1.62%
2023-08-15	34.30	34.60	33.10	33.38	33.15	qfq	8,223,327	276,052,795	-2.65%
2023-08-14	36.36	36.40	33.45	34.29	34.06	qfq	13,350,617	460,344,911	-5.85%
2023-08-11	37.54	37.64	36.41	36.42	36.17	qfq	4,305,599	158,874,588	-3.16%
2023-08-10	37.61	37.88	37.35	37.61	37.36	qfq	2,583,574	97,114,329	-0.03%
2023-08-09	37.60	37.91	37.50	37.62	37.37	qfq	3,040,000	114,539,653	-0.40%
2023-08-08	38.17	38.28	37.63	37.77	37.51	qfq	3,924,391	148,480,963	-1.33%
2023-08-07	38.53	38.68	37.90	38.28	38.02	qfq	4,609,958	176,298,945	-0.70%
2023-08-04	38.45	38.75	38.18	38.55	38.29	qfq	5,447,027	209,664,863	0.23%
2023-08-03	38.10	38.53	38.10	38.46	38.20	qfq	4,658,345	178,634,488	0.44%
2023-08-02	38.21	38.45	38.02	38.29	38.03	qfq	4,623,729	176,749,330	0.10%
2023-08-01	38.37	38.75	38.00	38.25	37.99	qfq	6,651,205	255,081,764	-0.36%
2023-07-31	37.38	38.80	37.30	38.39	38.13	qfq	8,905,267	341,151,844	2.65%
2023-07-28	37.03	37.57	36.82	37.40	37.15	qfq	4,984,824	185,722,622	0.97%
2023-07-27	37.78	37.98	36.90	37.04	36.79	qfq	5,824,575	217,309,496	-1.96%
2023-07-26	37.83	37.97	37.46	37.78	37.52	qfq	4,971,578	187,402,213	-0.13%
2023-07-25	36.55	37.97	36.38	37.83	37.57	qfq	12,011,489	448,462,840	4.82%
2023-07-24	36.53	36.65	36.02	36.09	35.85	qfq	4,233,224	153,574,923	-1.20%
2023-07-21	36.30	37.18	36.14	36.53	36.28	qfq	5,331,190	195,888,322	0.41%
2023-07-20	36.93	37.15	36.31	36.38	36.13	qfq	5,826,248	213,475,467	-1.76%
2023-07-19	37.41	38.19	36.68	37.03	36.78	qfq	8,357,041	310,311,131	-1.80%
2023-07-18	37.21	38.86	37.20	37.71	37.45	qfq	12,707,568	483,787,920	1.34%
2023-07-17	37.50	37.54	36.86	37.21	36.96	qfq	5,383,855	199,886,267	-1.40%