SECURITY DETAIL · RAW DATA

天奈科技688116.SH

ASSECNYSTOCK

最近收盘价30.662026-07-17

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）9,404,357

成交额（元）288,771,892

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 3 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
2026-06-24	2026-06-30	cash_dividend	0.083	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-30	cash_dividend	0.146	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-27	cash_dividend	0.3	—	—	—	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	30.75	31.45	29.98	30.66	30.66	qfq	9,404,357	288,771,892	-0.26%
2026-07-16	31.18	31.80	30.57	30.74	30.74	qfq	6,860,697	213,296,305	-0.55%
2026-07-15	32.00	32.39	30.74	30.91	30.91	qfq	10,759,892	338,694,481	-3.50%
2026-07-14	34.00	34.20	31.49	32.03	32.03	qfq	13,481,405	438,499,181	-5.77%
2026-07-13	36.76	36.78	33.99	33.99	33.99	qfq	11,084,921	388,114,755	-7.84%
2026-07-10	38.30	38.30	36.80	36.88	36.88	qfq	8,427,845	313,929,501	-2.79%
2026-07-09	37.66	37.97	36.52	37.94	37.94	qfq	7,316,913	272,007,998	1.17%
2026-07-08	37.31	37.83	36.37	37.50	37.50	qfq	8,515,483	316,236,757	0.35%
2026-07-07	38.18	38.77	37.02	37.37	37.37	qfq	7,911,464	299,507,709	-1.27%
2026-07-06	39.89	40.09	37.66	37.85	37.85	qfq	13,313,302	512,822,435	-5.40%
2026-07-03	41.10	41.46	39.90	40.01	40.01	qfq	11,014,040	443,590,252	-1.67%
2026-07-02	42.50	42.50	40.53	40.69	40.69	qfq	12,856,375	530,751,926	-4.44%
2026-07-01	38.33	43.43	38.33	42.58	42.58	qfq	23,681,263	983,244,960	11.47%
2026-06-30	36.81	38.69	36.77	38.20	38.20	qfq	7,906,574	299,684,842	2.52%
2026-06-29	36.91	38.21	36.56	37.26	37.18	qfq	9,355,101	348,984,808	-0.24%
2026-06-26	40.42	40.50	37.13	37.35	37.27	qfq	14,447,587	550,740,733	-6.86%
2026-06-25	37.80	40.89	36.88	40.10	40.01	qfq	17,063,796	673,736,169	6.03%
2026-06-24	38.89	39.18	37.52	37.82	37.74	qfq	8,585,993	326,987,943	-2.75%
2026-06-23	41.20	41.30	38.57	38.89	38.80	qfq	10,934,977	435,088,127	-5.61%
2026-06-22	41.26	41.62	39.93	41.20	41.11	qfq	11,470,188	465,149,093	-1.18%
2026-06-18	42.00	42.80	41.52	41.69	41.60	qfq	9,092,024	382,058,294	-1.09%
2026-06-17	40.82	42.65	40.69	42.15	42.06	qfq	11,863,796	492,960,175	2.28%
2026-06-16	40.37	41.47	39.62	41.21	41.12	qfq	9,957,252	405,758,294	2.41%
2026-06-15	39.00	41.23	38.83	40.24	40.15	qfq	12,210,342	489,803,633	3.98%
2026-06-12	37.48	38.96	36.96	38.70	38.61	qfq	12,010,817	459,247,629	4.14%
2026-06-11	37.42	37.84	36.49	37.16	37.08	qfq	8,954,911	333,621,007	0.60%
2026-06-10	38.01	38.27	36.51	36.94	36.86	qfq	9,783,450	363,639,077	-3.98%
2026-06-09	38.38	38.65	37.25	38.47	38.38	qfq	8,680,694	330,796,330	1.50%
2026-06-08	38.20	39.39	37.31	37.90	37.82	qfq	10,943,016	418,765,909	-3.51%
2026-06-05	38.60	40.10	36.89	39.28	39.19	qfq	14,220,321	549,556,533	2.72%
2026-06-04	39.23	40.27	38.04	38.24	38.15	qfq	12,278,226	476,785,650	-3.68%
2026-06-03	42.05	42.48	39.23	39.70	39.61	qfq	19,469,438	792,938,672	-6.54%
2026-06-02	43.75	43.75	41.74	42.48	42.39	qfq	11,721,737	498,743,221	-2.90%
2026-06-01	44.10	45.47	43.35	43.75	43.65	qfq	13,200,911	584,426,530	0.41%
2026-05-29	45.69	46.07	43.10	43.57	43.47	qfq	16,216,797	721,399,117	-4.24%
2026-05-28	44.86	45.80	44.36	45.50	45.40	qfq	15,808,516	713,293,551	1.56%
2026-05-27	44.75	46.26	44.04	44.80	44.70	qfq	22,650,763	1,024,538,659	1.54%
2026-05-26	41.54	45.67	41.38	44.12	44.02	qfq	25,022,459	1,103,477,540	5.80%
2026-05-25	42.50	42.71	41.22	41.70	41.61	qfq	9,969,842	416,535,948	-1.91%
2026-05-22	42.92	43.34	42.03	42.51	42.42	qfq	10,246,854	436,672,014	-0.56%
2026-05-21	44.01	44.63	42.25	42.75	42.65	qfq	13,103,612	571,874,043	-2.82%
2026-05-20	43.40	44.55	43.10	43.99	43.89	qfq	12,694,560	556,048,994	0.92%
2026-05-19	42.76	44.08	42.05	43.59	43.49	qfq	14,363,434	623,875,297	1.94%
2026-05-18	40.57	43.38	40.47	42.76	42.66	qfq	13,368,039	563,868,614	4.01%
2026-05-15	40.35	42.40	40.34	41.11	41.02	qfq	13,421,166	555,673,589	1.86%
2026-05-14	42.40	42.66	40.20	40.36	40.27	qfq	12,749,818	522,212,994	-4.59%
2026-05-13	40.63	43.10	40.41	42.30	42.21	qfq	15,084,560	638,129,521	3.91%
2026-05-12	42.20	42.38	40.45	40.71	40.62	qfq	12,067,330	494,211,927	-3.23%
2026-05-11	42.21	42.70	41.77	42.07	41.98	qfq	12,268,123	517,170,428	-0.31%
2026-05-08	42.70	43.35	42.20	42.20	42.11	qfq	11,313,103	482,327,320	-1.86%
2026-05-07	43.30	43.49	42.65	43.00	42.90	qfq	10,694,651	459,492,125	-0.83%
2026-05-06	43.21	43.63	42.18	43.36	43.26	qfq	16,276,839	698,103,550	1.14%
2026-04-30	42.50	43.40	41.79	42.87	42.77	qfq	12,780,194	544,549,654	-1.27%
2026-04-29	40.62	43.63	40.40	43.42	43.32	qfq	14,453,962	613,665,335	5.52%
2026-04-28	41.78	41.85	40.80	41.15	41.06	qfq	6,532,330	269,644,747	-1.48%
2026-04-27	41.16	42.25	41.15	41.77	41.68	qfq	7,741,373	323,641,384	0.87%
2026-04-24	41.01	41.85	40.42	41.41	41.32	qfq	7,750,694	319,126,472	0.44%
2026-04-23	42.10	42.30	41.00	41.23	41.14	qfq	8,209,389	340,567,872	-2.23%
2026-04-22	41.88	43.40	41.60	42.17	42.08	qfq	12,918,571	548,386,322	1.37%
2026-04-21	41.20	42.14	40.73	41.60	41.51	qfq	10,688,053	444,311,433	1.79%
2026-04-20	40.98	41.36	40.72	40.87	40.78	qfq	6,781,491	278,049,743	-0.34%
2026-04-17	40.15	41.41	40.15	41.01	40.92	qfq	8,421,314	343,635,562	1.74%
2026-04-16	40.80	41.33	40.10	40.31	40.22	qfq	7,669,116	310,820,461	-0.05%
2026-04-15	41.49	41.79	40.15	40.33	40.24	qfq	7,133,384	291,482,527	-2.25%
2026-04-14	40.48	41.41	40.47	41.26	41.17	qfq	6,320,877	258,605,814	2.00%
2026-04-13	39.94	40.88	39.91	40.45	40.36	qfq	6,116,027	247,616,306	0.62%
2026-04-10	39.16	40.58	39.16	40.20	40.11	qfq	8,652,252	347,912,826	3.40%
2026-04-09	39.10	39.73	38.79	38.88	38.79	qfq	5,849,209	228,964,291	-1.97%
2026-04-08	39.00	39.66	38.90	39.66	39.57	qfq	7,196,577	282,788,793	4.29%
2026-04-07	36.99	38.28	36.99	38.03	37.95	qfq	5,744,567	217,803,311	3.06%
2026-04-03	38.00	38.47	36.82	36.90	36.82	qfq	5,724,228	213,310,675	-2.77%
2026-04-02	39.68	39.68	37.40	37.95	37.87	qfq	9,237,963	354,186,828	-4.79%
2026-04-01	40.40	40.40	39.61	39.86	39.77	qfq	5,490,015	219,033,007	0.76%
2026-03-31	40.61	41.36	39.50	39.56	39.47	qfq	7,461,023	300,901,807	-3.21%
2026-03-30	40.56	40.96	39.98	40.87	40.78	qfq	6,389,042	258,853,590	-0.68%
2026-03-27	40.10	41.76	39.84	41.15	41.06	qfq	8,799,534	361,141,480	1.21%
2026-03-26	40.45	41.49	40.14	40.66	40.57	qfq	7,762,262	317,751,335	0.27%
2026-03-25	40.78	41.23	40.13	40.55	40.46	qfq	6,047,544	245,816,297	0.47%
2026-03-24	41.01	41.88	38.58	40.36	40.27	qfq	9,832,227	390,525,199	-0.07%
2026-03-23	40.23	42.19	39.81	40.39	40.30	qfq	11,800,893	482,864,691	-1.00%
2026-03-20	41.35	42.49	40.66	40.80	40.71	qfq	8,217,067	340,794,681	-0.85%
2026-03-19	41.70	42.14	40.89	41.15	41.06	qfq	6,498,865	269,128,209	-2.67%
2026-03-18	42.61	43.25	41.77	42.28	42.19	qfq	5,877,905	247,977,580	-0.96%
2026-03-17	44.30	44.44	42.60	42.69	42.59	qfq	5,892,862	255,934,107	-2.93%
2026-03-16	44.09	44.56	43.50	43.98	43.88	qfq	6,087,026	267,466,735	-0.86%
2026-03-13	43.50	45.55	43.30	44.36	44.26	qfq	12,049,424	539,745,523	1.88%
2026-03-12	43.53	44.22	43.11	43.54	43.44	qfq	7,608,244	331,569,390	-0.59%
2026-03-11	42.99	44.44	42.89	43.80	43.70	qfq	9,228,641	404,811,258	1.25%
2026-03-10	43.64	44.00	43.00	43.26	43.16	qfq	6,207,173	269,614,253	0.28%
2026-03-09	41.30	43.49	40.20	43.14	43.04	qfq	9,643,824	404,905,104	2.71%
2026-03-06	42.20	43.33	41.91	42.00	41.91	qfq	10,099,312	428,225,727	-0.24%
2026-03-05	42.09	42.67	41.51	42.10	42.01	qfq	7,473,122	314,376,087	2.09%
2026-03-04	41.00	42.13	40.90	41.24	41.15	qfq	8,435,768	350,083,505	0.59%
2026-03-03	43.79	44.26	40.80	41.00	40.91	qfq	15,187,168	638,555,903	-5.53%
2026-03-02	45.51	45.86	42.99	43.40	43.30	qfq	28,098,878	1,243,954,729	-8.96%
2026-02-27	48.42	48.47	47.52	47.67	47.56	qfq	8,765,028	419,071,079	-1.67%
2026-02-26	49.90	49.90	48.20	48.48	48.37	qfq	11,600,989	564,404,020	-2.12%
2026-02-25	48.36	50.09	48.28	49.53	49.42	qfq	10,487,557	520,453,547	2.31%
2026-02-24	47.89	49.27	47.38	48.41	48.30	qfq	8,926,289	432,361,130	2.69%
2026-02-13	46.93	48.04	46.78	47.14	47.03	qfq	6,174,930	293,083,530	-0.02%
2026-02-12	46.92	47.26	46.62	47.15	47.04	qfq	3,991,183	187,884,032	0.81%
2026-02-11	46.60	47.19	46.46	46.77	46.67	qfq	3,281,211	153,716,495	0.39%
2026-02-10	47.10	47.32	46.56	46.59	46.49	qfq	4,058,211	189,939,364	-1.08%
2026-02-09	47.11	47.52	46.72	47.10	47.00	qfq	6,270,353	295,508,017	1.62%
2026-02-06	45.14	47.10	44.90	46.35	46.25	qfq	7,436,428	343,802,822	1.25%
2026-02-05	45.80	46.58	45.21	45.78	45.68	qfq	5,423,099	248,252,339	-0.59%
2026-02-04	46.22	46.48	45.34	46.05	45.95	qfq	6,778,026	310,174,783	-0.56%
2026-02-03	45.15	46.37	44.88	46.31	46.21	qfq	7,079,985	324,117,494	3.83%
2026-02-02	45.29	46.15	44.50	44.60	44.50	qfq	8,039,747	364,818,810	-2.83%
2026-01-30	46.51	46.82	44.88	45.90	45.80	qfq	9,193,140	420,161,165	-1.18%
2026-01-29	47.40	48.11	46.33	46.45	46.35	qfq	8,627,424	406,259,586	-2.54%
2026-01-28	48.86	49.00	47.36	47.66	47.55	qfq	10,258,555	491,188,678	-2.89%
2026-01-27	49.10	49.73	46.69	49.08	48.97	qfq	14,343,337	689,346,544	-0.49%
2026-01-26	51.69	51.70	48.81	49.32	49.21	qfq	15,821,143	785,571,449	-2.66%
2026-01-23	48.65	50.73	48.24	50.67	50.56	qfq	19,444,438	971,485,248	4.65%
2026-01-22	49.30	50.20	48.30	48.42	48.31	qfq	9,215,706	450,218,090	-1.49%
2026-01-21	48.11	49.86	48.11	49.15	49.04	qfq	9,020,781	444,374,915	1.09%
2026-01-20	50.30	50.66	47.89	48.62	48.51	qfq	11,942,813	583,864,567	-3.47%
2026-01-19	50.19	51.09	49.60	50.37	50.26	qfq	10,781,300	542,765,726	0.32%
2026-01-16	49.65	50.75	48.92	50.21	50.10	qfq	12,593,687	627,918,716	1.43%
2026-01-15	49.18	50.44	49.00	49.50	49.39	qfq	10,242,436	509,578,726	1.02%
2026-01-14	49.20	50.62	48.27	49.00	48.89	qfq	15,141,769	750,379,251	0.10%
2026-01-13	50.90	50.97	48.66	48.95	48.84	qfq	11,221,975	555,868,053	-2.95%
2026-01-12	49.10	50.78	48.03	50.44	50.33	qfq	17,175,719	849,808,147	2.96%
2026-01-09	48.82	49.49	48.32	48.99	48.88	qfq	8,976,242	439,759,359	0.43%
2026-01-08	48.80	49.84	48.29	48.78	48.67	qfq	9,008,202	442,027,957	-0.31%
2026-01-07	49.97	50.36	48.85	48.93	48.82	qfq	11,735,850	580,361,065	-1.31%
2026-01-06	48.48	50.45	48.44	49.58	49.47	qfq	12,806,055	635,706,798	1.93%
2026-01-05	47.38	48.86	47.00	48.64	48.53	qfq	10,723,854	515,131,990	3.16%
2025-12-31	47.47	47.82	46.74	47.15	47.04	qfq	5,708,137	268,949,919	-0.95%
2025-12-30	46.80	48.02	46.70	47.60	47.49	qfq	6,245,693	295,759,582	0.93%
2025-12-29	48.00	48.37	46.98	47.16	47.05	qfq	6,689,046	317,527,036	-1.75%
2025-12-26	47.80	48.80	47.43	48.00	47.89	qfq	8,229,989	395,700,387	1.12%
2025-12-25	47.82	47.95	47.05	47.47	47.36	qfq	4,749,767	225,328,245	-0.31%
2025-12-24	46.60	47.70	46.36	47.62	47.51	qfq	6,690,283	316,357,176	1.80%
2025-12-23	45.95	47.65	45.92	46.78	46.68	qfq	8,745,176	409,113,601	1.78%
2025-12-22	46.50	46.79	45.87	45.96	45.86	qfq	7,495,816	346,320,876	-0.48%
2025-12-19	45.90	46.78	45.81	46.18	46.08	qfq	5,471,541	253,243,168	1.23%
2025-12-18	45.32	46.55	45.32	45.62	45.52	qfq	4,954,191	227,968,399	-0.76%
2025-12-17	45.01	46.08	44.58	45.97	45.87	qfq	6,510,629	295,057,007	2.89%
2025-12-16	45.68	45.88	44.39	44.68	44.58	qfq	5,510,446	247,461,800	-2.08%
2025-12-15	46.02	46.34	45.31	45.63	45.53	qfq	6,450,651	295,371,861	-0.63%
2025-12-12	45.40	46.25	44.84	45.92	45.82	qfq	9,761,149	444,967,108	0.95%
2025-12-11	46.50	46.66	45.35	45.49	45.39	qfq	20,376,184	934,359,235	-4.93%
2025-12-10	49.44	49.44	47.58	47.85	47.74	qfq	12,065,061	581,404,946	-2.86%
2025-12-09	50.05	50.37	49.01	49.26	49.15	qfq	7,236,391	359,818,523	-1.74%
2025-12-08	49.21	50.64	49.21	50.13	50.02	qfq	7,867,564	394,069,271	1.48%
2025-12-05	49.06	49.66	48.48	49.40	49.29	qfq	5,791,946	284,456,236	0.53%
2025-12-04	49.58	49.89	48.84	49.14	49.03	qfq	4,821,965	237,611,663	-0.69%
2025-12-03	50.65	50.88	49.25	49.48	49.37	qfq	4,943,147	246,156,130	-1.63%
2025-12-02	51.66	51.66	50.08	50.30	50.19	qfq	5,644,441	286,334,541	-2.73%
2025-12-01	51.76	52.38	51.38	51.71	51.59	qfq	5,986,777	309,942,696	0.02%
2025-11-28	51.25	52.69	51.25	51.70	51.58	qfq	6,300,024	327,697,618	0.17%
2025-11-27	49.91	52.77	49.89	51.61	51.50	qfq	9,329,195	482,889,855	3.45%
2025-11-26	50.16	50.71	49.58	49.89	49.78	qfq	4,373,704	219,415,870	-0.82%
2025-11-25	50.17	50.94	49.95	50.30	50.19	qfq	6,122,251	309,244,575	0.84%
2025-11-24	49.53	50.47	48.00	49.88	49.77	qfq	6,768,346	333,570,727	2.59%
2025-11-21	51.46	52.01	48.43	48.62	48.51	qfq	12,901,213	643,175,232	-7.57%
2025-11-20	54.39	55.15	52.31	52.60	52.48	qfq	7,777,132	416,972,071	-2.63%
2025-11-19	55.00	56.50	53.82	54.02	53.90	qfq	9,097,856	497,210,645	-2.05%
2025-11-18	58.89	60.45	54.69	55.15	55.03	qfq	17,118,574	968,150,905	-5.65%
2025-11-17	57.95	60.50	57.50	58.45	58.32	qfq	15,722,073	924,300,636	2.94%
2025-11-14	55.18	59.56	55.00	56.78	56.65	qfq	22,115,096	1,271,139,732	3.31%
2025-11-13	51.90	56.45	51.80	54.96	54.84	qfq	15,752,459	860,165,529	6.72%
2025-11-12	52.51	52.87	51.00	51.50	51.39	qfq	7,736,983	400,892,196	-2.72%
2025-11-11	53.40	55.08	52.69	52.94	52.82	qfq	6,691,888	360,073,523	-0.86%
2025-11-10	54.54	55.85	52.99	53.40	53.28	qfq	9,854,073	535,218,312	-3.23%
2025-11-07	54.18	56.16	53.60	55.18	55.06	qfq	9,986,976	547,538,216	0.55%
2025-11-06	54.90	55.60	53.95	54.88	54.76	qfq	6,428,227	352,535,788	1.20%
2025-11-05	53.03	55.06	51.69	54.23	54.11	qfq	7,822,135	419,183,343	1.02%
2025-11-04	55.50	56.80	53.35	53.68	53.56	qfq	8,416,702	457,150,043	-4.25%
2025-11-03	56.98	57.60	54.40	56.06	55.94	qfq	11,222,280	622,067,533	-2.49%
2025-10-31	56.00	60.30	55.99	57.49	57.36	qfq	16,795,879	985,583,738	2.13%
2025-10-30	58.36	58.36	56.13	56.29	56.16	qfq	9,617,110	548,480,053	-1.38%
2025-10-29	55.10	57.09	54.55	57.08	56.95	qfq	10,783,206	602,752,464	3.69%
2025-10-28	55.88	56.25	55.02	55.05	54.93	qfq	7,414,156	412,304,501	-1.38%
2025-10-27	57.60	58.57	55.20	55.82	55.70	qfq	12,546,607	709,172,218	-2.04%
2025-10-24	54.90	57.10	54.57	56.98	56.85	qfq	10,999,543	618,863,339	4.97%
2025-10-23	53.52	54.35	52.46	54.28	54.16	qfq	7,043,618	377,220,670	1.44%
2025-10-22	54.10	54.10	52.73	53.51	53.39	qfq	6,090,523	325,213,627	-1.13%
2025-10-21	53.60	54.65	53.27	54.12	54.00	qfq	7,824,407	422,307,066	1.96%
2025-10-20	54.26	54.88	52.85	53.08	52.96	qfq	10,187,163	549,823,862	-0.38%
2025-10-17	57.15	57.90	53.12	53.28	53.16	qfq	13,013,804	713,065,299	-6.39%
2025-10-16	57.51	58.66	56.80	56.92	56.79	qfq	9,474,148	547,167,684	-0.40%
2025-10-15	56.89	57.70	55.91	57.15	57.02	qfq	7,974,084	453,049,844	0.47%
2025-10-14	61.61	62.09	56.66	56.88	56.75	qfq	14,075,926	830,968,646	-6.09%
2025-10-13	57.95	60.97	57.58	60.57	60.44	qfq	13,951,712	833,792,301	0.56%
2025-10-10	66.36	66.83	59.88	60.23	60.10	qfq	22,690,093	1,412,706,062	-9.14%
2025-10-09	69.90	69.90	66.10	66.29	66.14	qfq	16,405,543	1,112,960,862	-3.73%
2025-09-30	67.90	69.99	67.38	68.86	68.71	qfq	13,836,565	952,922,758	0.86%
2025-09-29	60.51	69.03	60.51	68.27	68.12	qfq	29,507,820	1,947,434,260	14.36%
2025-09-26	58.60	60.60	58.12	59.70	59.57	qfq	13,778,360	819,105,852	1.79%
2025-09-25	59.53	60.00	58.65	58.65	58.52	qfq	10,964,232	649,931,263	-1.08%
2025-09-24	56.12	59.79	55.12	59.29	59.16	qfq	17,624,855	1,021,745,938	4.48%
2025-09-23	58.10	58.90	55.56	56.75	56.62	qfq	13,050,304	745,407,435	-2.32%
2025-09-22	56.01	58.13	55.65	58.10	57.97	qfq	12,748,559	726,054,257	3.14%
2025-09-19	57.02	58.52	56.33	56.33	56.20	qfq	12,236,568	702,023,193	-1.68%
2025-09-18	57.90	60.50	56.07	57.29	57.16	qfq	21,614,210	1,262,432,436	-2.30%
2025-09-17	56.12	59.08	54.59	58.64	58.51	qfq	18,457,507	1,060,688,450	4.14%
2025-09-16	56.90	58.52	55.49	56.31	56.18	qfq	15,099,049	859,063,333	0.46%
2025-09-15	55.02	56.48	54.75	56.05	55.93	qfq	17,200,763	958,696,260	1.87%
2025-09-12	56.40	56.86	54.46	55.02	54.90	qfq	15,683,465	867,989,618	-2.06%
2025-09-11	55.20	56.39	54.31	56.18	56.05	qfq	16,432,957	912,896,692	1.50%
2025-09-10	55.11	56.61	54.51	55.35	55.23	qfq	17,652,117	978,542,633	-1.57%
2025-09-09	55.99	59.70	54.88	56.23	56.10	qfq	29,908,304	1,704,642,228	1.30%
2025-09-08	56.46	57.00	53.65	55.51	55.39	qfq	26,679,778	1,473,740,706	1.02%
2025-09-05	50.20	55.28	49.49	54.95	54.83	qfq	29,718,109	1,569,471,192	12.33%
2025-09-04	50.60	52.31	47.98	48.92	48.81	qfq	20,397,242	1,025,606,145	-3.28%
2025-09-03	51.50	52.82	50.20	50.58	50.47	qfq	16,923,563	870,805,481	-0.73%
2025-09-02	51.63	53.63	50.30	50.95	50.84	qfq	20,818,388	1,077,359,231	0.18%
2025-09-01	49.92	51.96	49.30	50.86	50.75	qfq	21,115,934	1,069,190,702	-0.70%
2025-08-29	49.73	52.45	49.72	51.22	51.11	qfq	20,716,148	1,059,641,621	3.08%
2025-08-28	48.70	49.86	48.00	49.69	49.58	qfq	12,157,292	596,498,666	1.82%
2025-08-27	49.50	51.10	48.78	48.80	48.69	qfq	15,841,429	791,087,231	-2.30%
2025-08-26	49.27	51.70	49.08	49.95	49.84	qfq	14,798,393	747,195,153	1.09%
2025-08-25	49.80	50.69	48.81	49.41	49.30	qfq	16,538,322	818,980,050	0.94%
2025-08-22	48.03	49.51	47.70	48.95	48.84	qfq	14,554,515	709,180,983	1.72%
2025-08-21	49.88	50.19	47.69	48.12	48.01	qfq	18,950,387	921,235,573	-4.28%
2025-08-20	44.97	51.00	44.90	50.27	50.16	qfq	35,432,096	1,693,873,571	12.16%
2025-08-19	44.50	45.20	43.85	44.82	44.72	qfq	10,513,699	467,729,984	0.65%
2025-08-18	43.60	45.00	43.20	44.53	44.43	qfq	12,955,203	572,152,663	2.30%
2025-08-15	42.34	43.60	42.33	43.53	43.43	qfq	10,118,731	437,287,647	2.83%
2025-08-14	44.33	44.33	42.33	42.33	42.24	qfq	11,142,192	480,345,882	-3.86%
2025-08-13	43.09	44.33	42.92	44.03	43.93	qfq	11,077,999	484,532,577	2.37%
2025-08-12	43.25	43.86	42.64	43.01	42.91	qfq	8,320,615	360,519,232	-0.09%
2025-08-11	42.33	43.48	42.20	43.05	42.95	qfq	9,263,734	397,776,552	2.50%
2025-08-08	42.31	42.70	41.93	42.00	41.91	qfq	5,378,618	226,967,625	-1.29%
2025-08-07	43.43	43.43	42.53	42.55	42.46	qfq	5,936,478	254,443,169	-1.75%
2025-08-06	42.88	43.49	42.37	43.31	43.21	qfq	7,345,009	315,404,961	1.50%
2025-08-05	43.00	43.29	42.39	42.67	42.57	qfq	4,937,277	211,132,896	-0.42%
2025-08-04	41.88	42.96	41.68	42.85	42.75	qfq	6,052,711	256,798,770	1.83%
2025-08-01	42.00	42.82	41.74	42.08	41.99	qfq	5,672,695	239,914,562	0.19%
2025-07-31	42.75	43.30	41.96	42.00	41.91	qfq	9,360,111	398,802,360	-1.94%
2025-07-30	44.44	44.45	42.80	42.83	42.73	qfq	12,539,299	541,858,513	-3.71%
2025-07-29	45.21	45.61	44.26	44.48	44.38	qfq	9,444,994	423,285,327	-1.59%
2025-07-28	44.98	46.09	44.53	45.20	45.10	qfq	7,644,822	347,208,305	0.78%
2025-07-25	45.05	45.36	44.44	44.85	44.75	qfq	6,580,712	294,688,738	-0.42%
2025-07-24	45.08	46.18	45.01	45.04	44.94	qfq	7,776,562	353,359,937	-0.09%
2025-07-23	45.85	45.95	44.83	45.08	44.98	qfq	11,235,741	510,616,196	-0.62%
2025-07-22	43.62	46.45	43.51	45.36	45.26	qfq	15,368,790	692,490,898	3.73%
2025-07-21	43.22	43.85	41.62	43.73	43.63	qfq	11,471,910	494,917,796	1.20%
2025-07-18	44.77	45.88	43.20	43.21	43.11	qfq	14,037,002	622,380,207	-2.35%
2025-07-17	43.40	44.35	43.06	44.25	44.15	qfq	6,840,961	299,626,242	1.98%
2025-07-16	43.66	43.92	43.22	43.39	43.29	qfq	3,815,984	166,267,018	-0.39%
2025-07-15	43.82	44.15	43.21	43.56	43.46	qfq	4,796,503	209,487,537	-0.48%
2025-07-14	43.96	44.44	43.50	43.77	43.67	qfq	4,687,634	205,252,749	-0.18%
2025-07-11	43.30	44.08	42.78	43.85	43.75	qfq	7,046,589	307,239,240	1.27%
2025-07-10	43.08	43.55	42.95	43.30	43.20	qfq	4,381,595	189,369,934	0.35%
2025-07-09	44.00	44.43	43.08	43.15	43.05	qfq	6,555,621	285,755,103	-0.99%
2025-07-08	43.43	43.97	43.02	43.58	43.48	qfq	8,296,280	360,524,048	0.88%
2025-07-07	42.99	43.29	42.80	43.20	43.10	qfq	4,687,762	201,970,303	0.49%
2025-07-04	43.90	43.90	42.67	42.99	42.89	qfq	9,245,690	398,479,237	-2.49%
2025-07-03	44.38	44.86	43.17	44.09	43.99	qfq	10,361,102	455,761,156	-0.50%
2025-07-02	45.00	45.02	44.04	44.31	44.21	qfq	6,473,525	287,718,545	-1.99%
2025-07-01	45.71	46.22	44.35	45.21	45.11	qfq	8,073,204	363,379,193	-1.22%
2025-06-30	45.70	46.20	44.87	45.77	45.67	qfq	9,152,500	416,317,425	-0.17%
2025-06-27	47.99	48.60	45.69	45.85	45.60	qfq	12,564,278	590,167,369	-2.01%
2025-06-26	46.97	48.94	46.60	46.79	46.54	qfq	19,696,487	942,340,902	1.65%
2025-06-25	45.94	46.48	45.26	46.03	45.78	qfq	12,765,641	584,642,162	-0.07%
2025-06-24	42.60	46.18	42.50	46.06	45.81	qfq	17,401,378	782,214,953	8.89%
2025-06-23	41.39	43.17	41.31	42.30	42.07	qfq	5,958,907	251,541,471	1.66%
2025-06-20	42.50	43.36	41.55	41.61	41.39	qfq	6,689,145	283,420,919	-2.12%
2025-06-19	43.50	44.40	42.04	42.51	42.28	qfq	7,808,988	336,707,957	-2.50%
2025-06-18	43.61	44.28	43.01	43.60	43.36	qfq	5,053,889	219,615,568	-0.50%
2025-06-17	44.39	45.00	43.81	43.82	43.58	qfq	6,334,876	280,800,880	-1.22%
2025-06-16	44.78	45.32	44.26	44.36	44.12	qfq	6,205,231	276,974,306	-0.16%
2025-06-13	44.80	45.96	44.40	44.43	44.19	qfq	16,976,864	767,714,812	-1.94%
2025-06-12	44.00	45.57	43.45	45.31	45.07	qfq	11,485,255	514,914,546	3.24%
2025-06-11	43.40	44.38	43.17	43.89	43.65	qfq	6,330,920	278,263,977	1.22%
2025-06-10	44.35	44.92	43.17	43.36	43.13	qfq	7,631,784	335,503,575	-1.81%
2025-06-09	42.88	44.31	42.70	44.16	43.92	qfq	7,160,656	314,642,986	3.01%
2025-06-06	42.99	43.56	42.58	42.87	42.64	qfq	5,662,473	243,893,498	0.37%
2025-06-05	42.79	43.33	42.26	42.71	42.48	qfq	3,771,620	160,840,109	0.45%
2025-06-04	41.68	42.99	41.68	42.52	42.29	qfq	4,641,557	197,135,876	1.29%
2025-06-03	41.00	42.60	40.90	41.98	41.75	qfq	6,237,527	262,679,936	1.75%
2025-05-30	42.03	42.33	41.10	41.26	41.04	qfq	5,014,265	208,406,903	-1.83%
2025-05-29	41.63	42.27	41.40	42.03	41.80	qfq	4,142,427	173,935,876	1.77%
2025-05-28	41.89	42.20	41.30	41.30	41.08	qfq	3,699,486	154,260,032	-1.48%
2025-05-27	41.92	42.66	41.50	41.92	41.69	qfq	5,138,216	215,679,060	0.02%
2025-05-26	42.28	42.63	41.78	41.91	41.68	qfq	4,805,884	202,425,635	-0.88%
2025-05-23	43.12	43.59	42.16	42.28	42.05	qfq	7,105,776	304,135,744	-1.90%
2025-05-22	44.52	44.65	42.86	43.10	42.87	qfq	9,492,681	414,144,140	-4.22%
2025-05-21	44.00	46.23	43.72	45.00	44.76	qfq	13,979,624	631,594,987	2.25%
2025-05-20	44.00	44.38	43.55	44.01	43.77	qfq	5,433,151	239,242,837	0.62%
2025-05-19	43.19	44.15	42.31	43.74	43.50	qfq	6,298,377	272,489,175	1.20%
2025-05-16	43.69	44.65	43.06	43.22	42.99	qfq	7,244,120	317,236,875	-1.57%
2025-05-15	44.94	45.38	43.60	43.91	43.67	qfq	5,343,455	235,225,432	-2.20%
2025-05-14	44.75	45.40	44.21	44.90	44.66	qfq	6,484,883	290,600,702	0.34%
2025-05-13	45.70	46.10	44.61	44.75	44.51	qfq	7,483,248	338,198,164	-1.17%
2025-05-12	45.58	46.00	44.55	45.28	45.04	qfq	10,022,187	452,392,984	3.12%
2025-05-09	44.61	44.61	43.19	43.91	43.67	qfq	7,291,772	319,029,770	-1.57%
2025-05-08	44.02	45.48	43.62	44.61	44.37	qfq	7,482,532	334,267,505	1.29%
2025-05-07	45.85	46.68	43.63	44.04	43.80	qfq	10,070,978	450,286,175	-1.56%
2025-05-06	44.12	44.91	43.51	44.74	44.50	qfq	9,286,773	410,811,850	2.05%
2025-04-30	41.81	44.32	41.20	43.84	43.60	qfq	15,393,679	667,371,114	7.71%
2025-04-29	40.05	41.12	39.88	40.70	40.48	qfq	5,724,231	232,203,976	1.60%
2025-04-28	40.75	40.76	39.90	40.06	39.84	qfq	4,159,424	166,925,397	-1.62%
2025-04-25	41.00	41.43	40.03	40.72	40.50	qfq	4,470,724	181,966,861	-0.07%
2025-04-24	41.51	41.58	40.36	40.75	40.53	qfq	5,011,310	204,696,747	-1.83%
2025-04-23	41.60	42.07	40.70	41.51	41.29	qfq	8,173,180	337,629,791	0.61%
2025-04-22	41.40	42.09	40.89	41.26	41.04	qfq	7,510,878	311,727,338	0.51%
2025-04-21	39.55	41.10	39.10	41.05	40.83	qfq	7,312,190	296,799,700	4.69%
2025-04-18	39.07	39.55	38.70	39.21	39.00	qfq	4,355,477	170,424,390	-0.46%
2025-04-17	39.90	40.40	39.30	39.39	39.18	qfq	5,543,938	221,061,839	-0.53%
2025-04-16	40.10	40.60	39.15	39.60	39.39	qfq	7,496,180	298,452,207	-0.98%
2025-04-15	40.25	41.61	39.71	39.99	39.77	qfq	11,384,569	462,903,308	0.10%
2025-04-14	40.18	40.85	39.74	39.95	39.73	qfq	7,449,182	300,218,744	1.50%
2025-04-11	38.60	39.85	38.35	39.36	39.15	qfq	8,405,835	329,005,009	1.97%
2025-04-10	38.92	39.78	38.35	38.60	38.39	qfq	11,344,956	442,491,734	2.09%
2025-04-09	35.60	38.29	33.80	37.81	37.61	qfq	15,006,748	545,015,649	3.50%
2025-04-08	36.16	37.72	35.50	36.53	36.33	qfq	13,790,397	502,386,420	4.13%
2025-04-07	37.80	39.80	34.06	35.08	34.89	qfq	19,664,395	726,439,031	-17.58%
2025-04-03	43.20	43.90	42.30	42.56	42.33	qfq	6,950,628	299,281,858	-2.34%
2025-04-02	42.60	44.80	42.00	43.58	43.34	qfq	11,908,033	522,569,160	3.81%
2025-04-01	43.00	43.19	41.80	41.98	41.75	qfq	5,992,051	253,480,733	-1.66%
2025-03-31	42.99	43.50	42.18	42.69	42.46	qfq	5,681,444	242,721,177	-1.07%
2025-03-28	42.95	43.88	42.77	43.15	42.92	qfq	6,788,331	293,860,869	0.00%
2025-03-27	42.22	44.00	42.02	43.15	42.92	qfq	8,322,241	359,912,546	2.23%
2025-03-26	42.58	43.43	42.15	42.21	41.98	qfq	5,707,362	243,922,608	-0.75%
2025-03-25	43.39	43.45	42.31	42.53	42.30	qfq	6,182,149	264,788,290	-1.30%
2025-03-24	43.05	43.26	41.80	43.09	42.86	qfq	7,414,502	316,531,747	0.12%
2025-03-21	44.81	45.11	42.96	43.04	42.81	qfq	11,809,580	517,667,254	-4.14%
2025-03-20	45.01	45.54	44.36	44.90	44.66	qfq	9,469,793	426,288,818	-1.43%
2025-03-19	48.08	48.08	44.61	45.55	45.30	qfq	21,677,181	993,572,298	-5.54%
2025-03-18	49.49	50.50	48.15	48.22	47.96	qfq	12,604,969	620,584,357	-0.99%
2025-03-17	49.81	49.99	48.35	48.70	48.44	qfq	10,318,346	504,541,629	-1.00%
2025-03-14	47.95	49.74	47.20	49.19	48.92	qfq	14,753,151	717,308,335	2.37%
2025-03-13	48.16	48.60	46.80	48.05	47.79	qfq	13,241,648	632,383,557	-0.48%
2025-03-12	47.78	49.60	47.50	48.28	48.02	qfq	15,430,307	748,238,145	2.35%
2025-03-11	46.86	47.62	46.46	47.17	46.92	qfq	9,614,337	451,438,909	-0.94%
2025-03-10	47.61	48.51	46.86	47.62	47.36	qfq	12,296,598	585,514,135	-1.10%
2025-03-07	49.01	49.36	47.38	48.15	47.89	qfq	12,686,879	612,577,706	-1.99%
2025-03-06	48.30	49.82	48.26	49.13	48.86	qfq	15,715,044	773,873,894	2.01%
2025-03-05	48.72	49.80	47.15	48.16	47.90	qfq	17,346,503	836,032,346	-1.31%
2025-03-04	47.95	49.43	47.76	48.80	48.54	qfq	19,767,499	962,236,562	-0.49%
2025-03-03	51.25	53.33	48.70	49.04	48.77	qfq	34,849,032	1,773,997,576	-2.70%
2025-02-28	53.04	55.55	49.82	50.40	50.13	qfq	36,470,457	1,911,645,086	-7.52%
2025-02-27	50.60	56.46	50.00	54.50	54.21	qfq	31,597,679	1,685,878,122	8.35%
2025-02-26	48.88	52.25	48.17	50.30	50.03	qfq	24,367,437	1,229,896,761	4.16%
2025-02-25	47.70	49.88	47.39	48.29	48.03	qfq	21,544,100	1,046,033,219	0.98%
2025-02-24	47.80	49.88	47.11	47.82	47.56	qfq	26,406,024	1,269,228,065	4.18%
2025-02-21	41.75	47.50	41.75	45.90	45.65	qfq	26,075,059	1,168,737,509	9.94%
2025-02-20	42.20	42.20	40.94	41.75	41.52	qfq	10,207,304	423,659,342	-0.71%
2025-02-19	41.17	42.34	40.72	42.05	41.82	qfq	9,737,721	406,493,432	1.74%
2025-02-18	42.00	43.25	41.00	41.33	41.11	qfq	13,644,329	577,294,897	-1.24%
2025-02-17	43.15	43.45	40.83	41.85	41.62	qfq	14,373,523	601,835,451	-2.17%
2025-02-14	42.90	44.69	42.47	42.78	42.55	qfq	12,343,800	536,946,061	-1.86%
2025-02-13	42.98	45.41	42.98	43.59	43.35	qfq	16,402,132	725,347,352	1.42%
2025-02-12	40.84	43.40	40.52	42.98	42.75	qfq	12,702,991	532,491,384	5.14%
2025-02-11	41.19	41.65	40.23	40.88	40.66	qfq	8,885,010	363,354,378	-0.78%
2025-02-10	42.17	42.17	40.97	41.20	40.98	qfq	9,301,924	384,698,189	-2.04%
2025-02-07	42.00	42.98	41.17	42.06	41.83	qfq	12,474,173	523,172,981	0.14%
2025-02-06	40.00	42.00	39.91	42.00	41.77	qfq	11,301,743	466,089,129	4.27%
2025-02-05	39.06	41.13	39.06	40.28	40.06	qfq	9,250,939	372,655,071	2.91%
2025-01-27	38.93	40.17	38.90	39.14	38.93	qfq	7,137,839	282,035,427	0.59%
2025-01-24	37.89	39.39	37.85	38.91	38.70	qfq	6,254,007	242,868,369	1.73%
2025-01-23	38.70	39.60	38.22	38.25	38.04	qfq	6,995,987	271,931,021	0.03%
2025-01-22	39.30	39.30	37.78	38.24	38.03	qfq	8,194,921	313,398,426	-2.70%
2025-01-21	39.20	39.80	38.56	39.30	39.09	qfq	6,121,222	239,570,827	0.36%
2025-01-20	38.80	39.99	38.75	39.16	38.95	qfq	8,693,666	342,623,500	2.57%
2025-01-17	37.86	38.86	37.61	38.18	37.97	qfq	5,118,897	195,008,434	0.00%
2025-01-16	38.43	39.13	37.70	38.18	37.97	qfq	7,992,445	307,056,180	0.16%
2025-01-15	38.30	38.88	38.00	38.12	37.91	qfq	7,697,163	295,405,795	-1.75%
2025-01-14	36.55	38.80	36.33	38.80	38.59	qfq	10,938,437	412,910,176	6.86%
2025-01-13	34.94	37.24	34.92	36.31	36.11	qfq	8,900,017	323,218,944	2.54%
2025-01-10	35.70	36.78	35.40	35.41	35.22	qfq	7,033,628	253,575,073	-1.56%
2025-01-09	34.59	36.60	34.57	35.97	35.78	qfq	10,232,601	367,070,945	3.07%
2025-01-08	35.00	35.39	33.33	34.90	34.71	qfq	10,146,251	348,743,485	-0.68%
2025-01-07	34.70	35.44	34.50	35.14	34.95	qfq	5,412,675	189,754,676	1.27%
2025-01-06	34.84	35.56	34.39	34.70	34.51	qfq	7,961,974	278,105,005	-0.57%
2025-01-03	36.50	36.88	34.63	34.90	34.71	qfq	11,140,329	396,390,688	-4.38%
2025-01-02	39.48	39.48	36.07	36.50	36.30	qfq	13,458,073	502,403,148	-5.95%
2024-12-31	40.49	40.68	38.81	38.81	38.60	qfq	8,270,983	327,162,262	-4.39%
2024-12-30	40.11	40.89	39.90	40.59	40.37	qfq	6,295,099	253,938,529	0.59%
2024-12-27	40.63	41.87	40.35	40.35	40.13	qfq	8,262,304	339,674,863	-1.54%
2024-12-26	41.70	41.99	40.53	40.98	40.76	qfq	10,777,579	442,958,853	-1.96%
2024-12-25	41.00	42.01	40.18	41.80	41.57	qfq	11,572,803	475,467,619	3.93%
2024-12-24	39.50	40.74	39.50	40.22	40.00	qfq	6,729,180	270,371,786	1.44%
2024-12-23	40.82	41.07	39.15	39.65	39.44	qfq	11,621,093	466,342,531	-2.87%
2024-12-20	39.89	41.40	39.39	40.82	40.60	qfq	11,349,796	459,916,708	2.05%
2024-12-19	39.38	40.39	39.28	40.00	39.78	qfq	8,804,288	351,193,721	-0.67%
2024-12-18	40.82	41.34	40.00	40.27	40.05	qfq	9,264,121	376,146,337	-0.44%
2024-12-17	41.70	42.03	40.30	40.45	40.23	qfq	13,728,558	563,471,126	-3.64%
2024-12-16	44.70	44.96	41.77	41.98	41.75	qfq	18,123,433	771,470,307	-6.42%
2024-12-13	44.71	45.32	43.64	44.86	44.62	qfq	14,216,464	631,974,798	-1.41%
2024-12-12	45.02	47.28	44.40	45.50	45.25	qfq	17,204,369	785,941,887	0.26%
2024-12-11	46.50	47.47	45.13	45.38	45.13	qfq	16,355,671	752,459,167	-4.06%
2024-12-10	49.80	50.00	47.00	47.30	47.04	qfq	21,922,647	1,062,453,919	-1.44%
2024-12-09	45.30	48.93	45.22	47.99	47.73	qfq	18,814,465	896,046,733	4.51%
2024-12-06	46.06	46.66	44.40	45.92	45.67	qfq	16,999,931	772,085,991	-0.54%
2024-12-05	42.53	46.61	42.42	46.17	45.92	qfq	24,050,593	1,082,097,509	7.17%
2024-12-04	43.00	44.11	41.78	43.08	42.85	qfq	16,112,440	690,631,247	-1.22%
2024-12-03	43.00	45.28	43.00	43.61	43.37	qfq	18,764,683	830,418,850	0.44%
2024-12-02	42.82	44.16	41.82	43.42	43.19	qfq	17,057,404	737,051,111	0.88%
2024-11-29	41.20	44.34	40.96	43.04	42.81	qfq	20,922,951	891,868,552	4.26%
2024-11-28	42.44	43.18	41.18	41.28	41.06	qfq	15,564,426	657,179,559	-1.43%
2024-11-27	40.79	41.88	40.26	41.88	41.65	qfq	15,525,609	636,898,308	3.89%
2024-11-26	43.50	43.59	40.30	40.31	40.09	qfq	26,268,243	1,094,912,928	-10.00%
2024-11-25	43.50	44.79	42.40	44.79	44.55	qfq	24,229,068	1,060,476,176	4.14%
2024-11-22	43.51	46.19	43.01	43.01	42.78	qfq	29,272,371	1,295,869,748	-2.34%
2024-11-21	45.11	49.48	43.68	44.04	43.80	qfq	41,602,282	1,912,242,757	-3.82%
2024-11-20	43.15	46.95	42.50	45.79	45.54	qfq	40,997,188	1,837,537,861	4.35%
2024-11-19	39.40	43.88	39.02	43.88	43.64	qfq	37,516,961	1,556,852,560	8.08%
2024-11-18	42.06	42.50	39.02	40.60	40.38	qfq	36,123,688	1,474,540,897	1.32%
2024-11-15	39.80	43.81	39.80	40.07	39.85	qfq	40,276,685	1,674,592,181	0.02%
2024-11-14	46.00	46.06	39.87	40.06	39.84	qfq	47,438,963	2,017,221,485	-9.37%
2024-11-13	43.73	47.00	41.90	44.20	43.96	qfq	47,822,175	2,098,649,346	7.28%
2024-11-12	43.79	45.00	40.57	41.20	40.98	qfq	56,625,696	2,402,717,246	7.10%
2024-11-11	33.66	38.47	33.60	38.47	38.26	qfq	26,611,167	998,984,954	19.99%
2024-11-08	32.37	34.09	31.67	32.06	31.89	qfq	21,794,531	720,377,163	1.14%
2024-11-07	32.00	32.48	31.28	31.70	31.53	qfq	17,137,117	545,999,092	2.92%
2024-11-06	30.65	32.86	30.50	30.80	30.63	qfq	18,871,972	598,444,437	2.09%
2024-11-05	28.66	30.50	28.53	30.17	30.01	qfq	12,473,157	370,241,878	4.76%
2024-11-04	28.58	29.78	28.33	28.80	28.64	qfq	6,976,858	201,785,078	1.23%
2024-11-01	29.09	30.15	28.25	28.45	28.30	qfq	10,055,355	291,855,391	-3.56%
2024-10-31	28.40	29.87	28.08	29.50	29.34	qfq	10,226,201	297,217,751	4.61%
2024-10-30	28.60	29.12	27.89	28.20	28.05	qfq	9,906,221	281,867,718	-2.08%
2024-10-29	30.61	31.25	28.76	28.80	28.64	qfq	13,499,972	399,707,304	-5.88%
2024-10-28	30.07	31.23	29.72	30.60	30.43	qfq	12,558,202	382,229,476	0.66%
2024-10-25	28.26	31.50	28.26	30.40	30.24	qfq	21,799,074	653,801,193	9.35%
2024-10-24	28.36	28.58	27.66	27.80	27.65	qfq	8,173,074	228,939,539	-2.04%
2024-10-23	27.97	29.20	27.45	28.38	28.23	qfq	14,718,274	417,685,110	1.25%
2024-10-22	28.18	28.50	27.55	28.03	27.88	qfq	12,757,103	356,586,810	3.66%
2024-10-21	26.99	27.92	26.70	27.04	26.89	qfq	13,032,958	355,853,309	1.65%
2024-10-18	24.77	27.62	24.76	26.60	26.46	qfq	14,426,395	379,225,923	6.61%
2024-10-17	25.10	25.89	24.93	24.95	24.82	qfq	8,581,899	217,455,567	0.44%
2024-10-16	24.51	25.26	24.51	24.84	24.71	qfq	6,288,816	156,425,531	-1.04%
2024-10-15	25.95	26.35	25.10	25.10	24.96	qfq	10,282,334	264,993,973	-4.02%
2024-10-14	26.00	26.22	24.90	26.15	26.01	qfq	10,827,762	278,214,674	1.79%
2024-10-11	27.14	27.30	24.92	25.69	25.55	qfq	12,269,125	317,454,254	-5.34%
2024-10-10	28.88	29.40	27.10	27.14	26.99	qfq	13,305,896	374,698,429	-2.65%
2024-10-09	31.01	31.60	27.88	27.88	27.73	qfq	21,038,880	629,671,772	-14.64%
2024-10-08	33.65	33.65	29.86	32.66	32.48	qfq	26,440,609	837,736,146	16.31%
2024-09-30	25.93	28.28	25.50	28.08	27.93	qfq	20,074,330	543,609,506	14.71%
2024-09-27	22.55	25.49	22.55	24.48	24.35	qfq	8,970,537	213,252,897	9.87%
2024-09-26	21.31	22.30	21.12	22.28	22.16	qfq	7,132,200	154,974,373	4.60%
2024-09-25	21.47	21.93	21.27	21.30	21.18	qfq	8,493,243	183,227,055	0.57%
2024-09-24	19.88	21.18	19.65	21.18	21.07	qfq	9,430,515	193,663,300	8.12%
2024-09-23	19.56	20.21	19.43	19.59	19.48	qfq	3,050,230	60,471,348	-0.05%
2024-09-20	19.88	19.88	19.20	19.60	19.49	qfq	3,882,490	75,733,525	-1.16%
2024-09-19	19.67	20.50	19.45	19.83	19.72	qfq	4,600,419	91,901,551	1.17%
2024-09-18	19.85	20.05	19.16	19.60	19.49	qfq	4,506,428	87,720,299	-1.46%
2024-09-13	20.72	20.74	19.85	19.89	19.78	qfq	4,542,155	91,681,814	-4.24%
2024-09-12	20.51	20.97	20.50	20.77	20.66	qfq	6,398,972	132,731,896	0.14%
2024-09-11	20.11	20.98	20.05	20.74	20.63	qfq	7,694,361	159,005,794	3.03%
2024-09-10	20.45	20.53	19.87	20.13	20.02	qfq	5,065,592	102,032,758	-1.61%
2024-09-09	20.42	20.81	20.13	20.46	20.35	qfq	5,823,899	118,870,138	-0.73%
2024-09-06	20.65	20.78	20.10	20.61	20.50	qfq	7,462,121	152,675,184	-0.24%
2024-09-05	20.74	21.04	20.40	20.66	20.55	qfq	6,430,339	132,673,701	-0.39%
2024-09-04	20.80	21.30	20.60	20.74	20.63	qfq	10,890,312	228,129,824	-0.58%
2024-09-03	19.73	21.74	19.62	20.86	20.75	qfq	15,461,566	322,765,801	5.78%
2024-09-02	20.36	20.70	19.70	19.72	19.61	qfq	8,625,531	174,106,406	-1.69%
2024-08-30	19.50	20.55	19.30	20.06	19.95	qfq	9,294,036	186,427,182	2.71%
2024-08-29	18.92	19.68	18.92	19.53	19.42	qfq	6,375,335	123,548,134	2.52%
2024-08-28	18.82	19.20	18.68	19.05	18.95	qfq	3,559,294	67,555,599	0.37%
2024-08-27	19.18	19.18	18.82	18.98	18.88	qfq	3,859,816	73,243,025	-1.81%
2024-08-26	18.78	19.92	18.78	19.33	19.23	qfq	5,787,098	112,304,716	2.98%
2024-08-23	18.98	19.28	18.58	18.77	18.67	qfq	5,074,088	95,229,861	-2.14%
2024-08-22	19.39	19.73	19.10	19.18	19.08	qfq	5,978,826	115,753,221	-1.24%
2024-08-21	18.71	19.83	18.68	19.42	19.32	qfq	7,734,274	149,974,007	3.08%
2024-08-20	19.44	19.60	18.73	18.84	18.74	qfq	4,584,102	87,207,259	-2.69%
2024-08-19	19.36	19.80	19.32	19.36	19.26	qfq	3,450,955	67,452,304	-0.05%
2024-08-16	19.90	19.99	19.36	19.37	19.27	qfq	4,413,615	86,678,963	-2.61%
2024-08-15	19.72	20.28	19.50	19.89	19.78	qfq	5,266,546	105,107,106	0.40%
2024-08-14	20.20	20.48	19.75	19.81	19.70	qfq	4,026,887	80,295,777	-2.27%
2024-08-13	20.00	20.38	19.75	20.27	20.16	qfq	3,613,512	72,564,106	1.50%
2024-08-12	20.16	20.25	19.78	19.97	19.86	qfq	3,488,430	69,726,664	-0.50%
2024-08-09	20.42	20.82	20.07	20.07	19.96	qfq	4,513,711	91,714,870	-2.15%
2024-08-08	20.36	20.71	19.92	20.51	20.40	qfq	5,165,709	105,093,198	0.79%
2024-08-07	21.10	21.17	20.34	20.35	20.24	qfq	6,082,714	125,062,188	-2.96%
2024-08-06	20.90	21.26	20.67	20.97	20.86	qfq	5,150,274	107,738,602	2.44%
2024-08-05	20.81	21.70	20.47	20.47	20.36	qfq	7,368,113	155,659,548	-2.43%
2024-08-02	21.30	21.74	20.93	20.98	20.87	qfq	5,340,704	113,942,857	-2.33%
2024-08-01	21.94	22.18	21.35	21.48	21.36	qfq	7,174,154	155,319,391	-2.50%
2024-07-31	20.63	22.06	20.35	22.03	21.91	qfq	9,214,734	197,915,297	6.99%
2024-07-30	20.42	20.75	20.24	20.59	20.48	qfq	4,130,799	84,620,003	-0.05%
2024-07-29	21.32	21.52	20.50	20.60	20.49	qfq	5,392,942	111,651,874	-2.78%
2024-07-26	20.57	21.90	20.57	21.19	21.08	qfq	7,191,797	153,617,637	3.27%
2024-07-25	20.36	21.08	20.27	20.52	20.41	qfq	5,472,701	113,146,688	-0.15%
2024-07-24	20.94	21.15	20.50	20.55	20.44	qfq	5,299,400	110,321,532	-1.67%
2024-07-23	22.18	22.38	20.90	20.90	20.79	qfq	6,344,761	136,959,228	-4.83%
2024-07-22	22.20	22.44	21.79	21.96	21.84	qfq	5,153,292	113,814,659	-0.63%
2024-07-19	22.11	22.56	21.84	22.10	21.98	qfq	5,052,118	111,984,415	-0.67%
2024-07-18	22.00	22.59	21.55	22.25	22.13	qfq	5,360,756	118,314,136	0.14%
2024-07-17	22.53	22.58	22.11	22.22	22.10	qfq	5,828,391	130,396,197	-0.67%
2024-07-16	22.02	22.53	22.00	22.37	22.25	qfq	5,185,111	115,596,344	0.81%
2024-07-15	23.07	23.07	22.02	22.19	22.07	qfq	8,547,813	191,096,257	-4.35%
2024-07-12	23.84	24.10	23.10	23.20	23.07	qfq	8,419,729	197,849,877	-2.27%
2024-07-11	22.78	24.14	22.62	23.74	23.61	qfq	10,641,922	250,050,153	6.31%
2024-07-10	22.07	23.14	22.01	22.33	22.21	qfq	6,564,907	148,495,492	0.50%
2024-07-09	22.10	22.45	21.62	22.22	22.10	qfq	7,148,113	157,586,302	0.54%
2024-07-08	22.31	22.47	21.95	22.10	21.98	qfq	5,172,840	114,762,414	-1.60%
2024-07-05	22.35	22.71	21.80	22.46	22.34	qfq	5,914,836	131,625,318	0.76%
2024-07-04	23.27	23.49	22.16	22.29	22.17	qfq	8,008,164	181,720,015	-4.21%
2024-07-03	22.99	23.78	22.75	23.27	23.14	qfq	7,184,500	167,270,858	1.00%
2024-07-02	23.50	23.74	22.90	23.04	22.92	qfq	5,799,244	135,042,761	-1.83%
2024-07-01	23.01	23.66	22.51	23.47	23.34	qfq	8,426,990	194,247,804	1.69%
2024-06-28	23.30	23.76	23.02	23.08	22.96	qfq	6,767,015	158,259,421	-0.86%
2024-06-27	23.70	24.05	23.12	23.28	23.15	qfq	6,620,885	155,624,410	-3.60%
2024-06-26	23.55	24.28	23.27	24.15	23.72	qfq	7,794,201	185,971,657	2.20%
2024-06-25	24.16	24.23	23.41	23.63	23.21	qfq	6,001,270	142,711,251	-1.50%
2024-06-24	24.80	24.99	23.90	23.99	23.56	qfq	6,928,120	168,421,797	-3.65%
2024-06-21	24.71	25.18	24.62	24.90	24.46	qfq	4,977,741	123,947,762	0.08%
2024-06-20	25.26	25.56	24.81	24.88	24.44	qfq	5,317,684	133,833,406	-1.27%
2024-06-19	25.95	25.99	25.15	25.20	24.75	qfq	5,870,451	149,063,844	-2.59%
2024-06-18	26.10	26.32	25.63	25.87	25.41	qfq	7,780,218	201,621,158	-0.73%
2024-06-17	25.02	26.45	24.65	26.06	25.60	qfq	15,438,747	396,764,399	4.24%
2024-06-14	25.38	25.55	24.37	25.00	24.56	qfq	17,282,452	428,011,440	-2.15%
2024-06-13	26.00	26.23	25.30	25.55	25.10	qfq	10,014,062	256,444,872	-1.54%
2024-06-12	26.38	26.93	25.93	25.95	25.49	qfq	7,095,216	187,511,729	-1.41%
2024-06-11	25.89	26.37	25.38	26.32	25.85	qfq	6,765,464	175,856,191	1.70%
2024-06-07	26.68	27.10	25.56	25.88	25.42	qfq	10,100,736	262,904,820	-2.56%
2024-06-06	27.56	27.96	26.48	26.56	26.09	qfq	8,259,854	223,236,093	-3.87%
2024-06-05	27.63	28.48	27.45	27.63	27.14	qfq	6,195,017	173,743,785	0.07%
2024-06-04	27.43	28.06	27.23	27.61	27.12	qfq	5,203,636	143,878,976	0.44%
2024-06-03	27.83	27.83	27.04	27.49	27.00	qfq	6,318,341	172,895,492	-1.29%
2024-05-31	27.67	28.18	27.55	27.85	27.36	qfq	5,032,643	140,178,512	0.25%
2024-05-30	28.93	29.06	27.70	27.78	27.29	qfq	8,550,693	240,469,704	-3.21%
2024-05-29	27.60	28.98	27.60	28.70	28.19	qfq	11,528,316	326,045,921	5.13%
2024-05-28	27.50	27.98	27.22	27.30	26.82	qfq	5,967,974	164,077,520	-1.41%
2024-05-27	27.60	28.11	27.38	27.69	27.20	qfq	6,581,573	182,437,743	0.73%
2024-05-24	27.59	28.15	27.47	27.49	27.00	qfq	8,947,468	248,470,752	-1.29%
2024-05-23	29.75	29.87	27.76	27.85	27.36	qfq	14,901,780	423,775,871	-6.79%
2024-05-22	29.60	30.26	29.34	29.88	29.35	qfq	7,380,285	219,679,639	1.12%
2024-05-21	29.70	30.38	29.30	29.55	29.03	qfq	7,208,510	214,464,897	-1.07%
2024-05-20	30.22	31.47	29.60	29.87	29.34	qfq	12,873,714	393,718,690	-2.39%
2024-05-17	29.36	30.64	28.65	30.60	30.06	qfq	11,243,344	335,214,274	3.38%
2024-05-16	29.99	30.86	29.50	29.60	29.07	qfq	12,387,101	373,227,899	-1.07%
2024-05-15	29.14	31.32	29.01	29.92	29.39	qfq	16,307,966	489,092,123	3.42%
2024-05-14	29.19	29.35	28.45	28.93	28.42	qfq	11,717,498	338,855,986	0.49%
2024-05-13	29.49	29.65	28.51	28.79	28.28	qfq	11,202,305	323,737,076	-2.41%
2024-05-10	30.43	30.93	29.39	29.50	28.98	qfq	16,588,525	495,538,845	-4.28%
2024-05-09	31.87	33.05	30.49	30.82	30.27	qfq	22,950,189	729,218,808	0.49%
2024-05-08	32.00	34.28	30.60	30.67	30.13	qfq	21,407,491	688,677,229	-5.31%
2024-05-07	31.01	32.72	30.62	32.39	31.81	qfq	14,662,508	462,883,836	2.76%
2024-05-06	30.59	31.53	30.01	31.52	30.96	qfq	15,631,662	479,388,006	7.36%
2024-04-30	30.00	30.67	29.36	29.36	28.84	qfq	13,371,122	399,437,485	-3.48%
2024-04-29	28.10	31.09	27.47	30.42	29.88	qfq	21,712,459	640,337,594	12.21%
2024-04-26	26.14	27.19	25.82	27.11	26.63	qfq	10,962,914	289,252,113	2.03%
2024-04-25	25.52	27.32	25.35	26.57	26.10	qfq	12,045,201	319,598,564	2.19%
2024-04-24	25.30	26.07	25.16	26.00	25.54	qfq	8,131,048	208,977,519	1.33%
2024-04-23	25.62	26.66	25.62	25.66	25.20	qfq	7,268,929	189,329,205	-0.58%
2024-04-22	26.65	26.93	25.65	25.81	25.35	qfq	9,884,343	258,458,817	-4.41%
2024-04-19	26.89	27.53	26.29	27.00	26.52	qfq	13,969,853	375,008,615	-1.82%
2024-04-18	27.61	29.40	27.36	27.50	27.01	qfq	19,567,224	552,807,907	-3.27%
2024-04-17	27.42	28.89	27.02	28.43	27.93	qfq	18,989,169	532,581,637	7.24%
2024-04-16	25.80	27.99	24.39	26.51	26.04	qfq	19,980,368	524,626,665	1.49%
2024-04-15	26.14	27.16	25.82	26.12	25.66	qfq	17,036,613	451,289,251	0.50%
2024-04-12	27.93	28.29	25.90	25.99	25.53	qfq	23,888,112	646,712,273	-9.85%
2024-04-11	27.68	29.77	27.12	28.83	28.32	qfq	33,063,606	936,516,564	6.94%
2024-04-10	26.69	28.35	26.00	26.96	26.48	qfq	29,007,559	791,064,327	3.30%
2024-04-09	23.27	26.11	23.27	26.10	25.64	qfq	17,698,027	446,621,402	10.13%
2024-04-08	25.10	25.90	23.66	23.70	23.28	qfq	14,006,857	346,566,734	-3.23%
2024-04-03	24.70	26.25	24.01	24.49	24.06	qfq	17,582,943	441,423,745	-1.09%
2024-04-02	22.91	24.88	22.60	24.76	24.32	qfq	15,020,418	360,553,426	8.36%
2024-04-01	21.66	22.92	21.66	22.85	22.44	qfq	6,636,926	149,836,957	5.64%
2024-03-29	21.69	22.14	21.32	21.63	21.25	qfq	3,963,017	86,112,109	0.32%
2024-03-28	21.25	21.85	21.06	21.56	21.18	qfq	6,898,033	147,989,626	1.22%
2024-03-27	21.76	21.99	21.27	21.30	20.92	qfq	5,589,299	120,695,399	-3.31%
2024-03-26	21.36	22.32	21.12	22.03	21.64	qfq	8,150,947	177,421,858	3.57%
2024-03-25	22.18	22.32	21.24	21.27	20.89	qfq	5,653,127	123,099,695	-4.70%
2024-03-22	22.96	23.15	22.26	22.32	21.92	qfq	4,791,228	107,898,651	-3.50%
2024-03-21	23.84	23.84	22.80	23.13	22.72	qfq	5,650,454	130,868,891	-2.03%
2024-03-20	23.37	24.06	23.25	23.61	23.19	qfq	5,020,996	118,541,792	1.07%
2024-03-19	23.32	23.70	23.24	23.36	22.95	qfq	5,018,011	117,726,588	-0.38%
2024-03-18	22.90	23.52	22.88	23.45	23.03	qfq	7,319,478	170,043,284	3.03%
2024-03-15	23.00	23.09	22.37	22.76	22.36	qfq	4,984,987	112,781,491	-1.43%
2024-03-14	23.05	23.49	22.77	23.09	22.68	qfq	5,730,897	132,315,290	-1.58%
2024-03-13	22.84	23.49	22.57	23.46	23.04	qfq	8,131,825	187,849,956	2.85%
2024-03-12	23.46	23.65	22.72	22.81	22.40	qfq	11,665,494	270,356,838	-1.72%
2024-03-11	21.23	23.77	20.96	23.21	22.80	qfq	16,293,864	368,022,064	11.43%
2024-03-08	20.70	21.33	20.52	20.83	20.46	qfq	5,746,759	119,986,768	0.82%
2024-03-07	21.50	21.62	20.52	20.66	20.29	qfq	5,698,834	119,443,390	-3.82%
2024-03-06	20.91	22.16	20.54	21.48	21.10	qfq	7,202,700	153,696,395	2.38%
2024-03-05	21.60	21.60	20.88	20.98	20.61	qfq	8,156,761	172,501,249	-4.20%
2024-03-04	21.66	22.18	21.16	21.90	21.51	qfq	7,736,404	168,171,018	0.50%
2024-03-01	21.45	21.99	20.90	21.79	21.40	qfq	9,449,465	203,092,897	2.54%
2024-02-29	20.01	21.27	20.00	21.25	20.87	qfq	6,952,086	144,571,684	4.78%
2024-02-28	21.12	22.00	20.27	20.28	19.92	qfq	13,287,745	283,215,710	-3.61%
2024-02-27	20.43	21.04	20.30	21.04	20.67	qfq	6,943,587	143,202,495	2.99%
2024-02-26	20.38	20.80	19.92	20.43	20.07	qfq	6,699,914	136,396,494	0.69%
2024-02-23	20.10	20.39	19.79	20.29	19.93	qfq	7,705,573	154,953,301	0.79%
2024-02-22	19.61	20.18	19.60	20.13	19.77	qfq	4,966,317	99,124,838	2.18%
2024-02-21	19.63	20.49	19.46	19.70	19.35	qfq	8,879,295	178,241,557	-0.51%
2024-02-20	19.81	19.93	19.21	19.80	19.45	qfq	6,516,090	127,153,098	-0.25%
2024-02-19	19.73	20.00	19.35	19.85	19.50	qfq	9,068,260	178,845,533	1.17%
2024-02-08	18.74	19.97	18.71	19.62	19.27	qfq	11,568,761	223,630,630	7.15%
2024-02-07	17.40	18.50	17.28	18.31	17.98	qfq	11,357,788	206,300,774	5.53%
2024-02-06	15.51	17.72	15.45	17.35	17.04	qfq	11,128,830	183,834,683	10.16%
2024-02-05	17.13	17.40	15.59	15.75	15.47	qfq	12,809,039	210,176,716	-9.01%
2024-02-02	18.50	18.59	16.66	17.31	17.00	qfq	8,893,555	156,918,753	-5.92%
2024-02-01	18.59	19.11	18.25	18.40	18.07	qfq	8,333,501	155,503,859	-1.08%
2024-01-31	19.10	19.97	18.55	18.60	18.27	qfq	10,869,888	208,760,013	-2.16%
2024-01-30	19.80	19.98	19.00	19.01	18.67	qfq	6,400,664	124,917,412	-4.04%
2024-01-29	21.01	21.18	19.80	19.81	19.46	qfq	7,944,375	160,836,842	-5.03%
2024-01-26	21.91	22.10	20.81	20.86	20.49	qfq	8,145,119	174,043,446	-5.18%
2024-01-25	21.79	22.22	21.12	22.00	21.61	qfq	7,204,574	156,922,189	0.82%
2024-01-24	22.32	22.38	20.90	21.82	21.43	qfq	6,146,660	132,650,741	-0.95%
2024-01-23	22.22	22.60	21.52	22.03	21.64	qfq	6,109,146	134,649,313	-0.77%
2024-01-22	24.15	24.18	22.02	22.20	21.81	qfq	9,634,866	220,563,136	-8.64%
2024-01-19	24.50	25.28	24.22	24.30	23.87	qfq	5,278,984	130,007,091	-1.06%
2024-01-18	24.10	24.65	23.57	24.56	24.12	qfq	7,207,135	173,867,290	0.86%
2024-01-17	26.73	26.73	24.32	24.35	23.92	qfq	11,276,623	283,718,757	-9.24%
2024-01-16	26.34	27.35	26.20	26.83	26.35	qfq	6,576,655	175,838,493	1.51%
2024-01-15	27.66	27.79	26.42	26.43	25.96	qfq	7,465,450	200,879,738	-5.10%
2024-01-12	28.41	28.85	27.80	27.85	27.36	qfq	6,952,976	196,397,111	-2.14%
2024-01-11	26.56	28.58	26.25	28.46	27.95	qfq	9,875,073	273,482,991	7.48%
2024-01-10	26.29	27.41	25.72	26.48	26.01	qfq	5,382,770	143,484,780	-0.08%
2024-01-09	26.27	27.24	25.97	26.50	26.03	qfq	5,450,614	144,685,094	0.53%
2024-01-08	27.02	27.40	26.35	26.36	25.89	qfq	4,638,663	123,837,617	-3.16%
2024-01-05	27.30	28.48	27.05	27.22	26.74	qfq	6,108,147	169,427,619	-0.73%
2024-01-04	27.71	28.32	27.30	27.42	26.93	qfq	4,788,173	132,477,649	-2.18%
2024-01-03	27.88	28.27	27.54	28.03	27.53	qfq	5,265,638	146,776,378	-0.28%
2024-01-02	29.05	29.09	27.88	28.11	27.61	qfq	7,142,895	201,897,965	-3.20%
2023-12-29	29.01	29.30	28.51	29.04	28.52	qfq	7,361,046	212,263,618	-0.45%
2023-12-28	26.30	29.18	26.15	29.17	28.65	qfq	11,104,427	312,205,908	10.16%
2023-12-27	27.20	27.28	26.01	26.48	26.01	qfq	5,356,606	141,560,282	-2.54%
2023-12-26	26.70	27.67	26.39	27.17	26.69	qfq	5,290,426	143,762,858	1.76%
2023-12-25	26.59	27.27	26.31	26.70	26.23	qfq	4,206,671	112,781,973	0.23%
2023-12-22	26.64	27.30	25.88	26.64	26.17	qfq	5,474,171	145,329,871	-0.19%
2023-12-21	25.40	26.89	25.31	26.69	26.22	qfq	5,896,026	154,314,609	5.04%
2023-12-20	25.75	25.98	25.40	25.41	24.96	qfq	2,130,115	54,552,398	-1.36%
2023-12-19	25.70	25.95	25.40	25.76	25.30	qfq	3,292,502	84,539,238	0.63%
2023-12-18	26.40	26.40	25.30	25.60	25.15	qfq	3,949,675	101,565,634	-3.18%
2023-12-15	26.45	27.09	26.32	26.44	25.97	qfq	4,171,805	111,175,350	0.08%
2023-12-14	26.44	27.07	26.21	26.42	25.95	qfq	4,105,787	109,162,875	0.57%
2023-12-13	27.22	27.22	26.10	26.27	25.80	qfq	4,775,459	126,332,496	-3.31%
2023-12-12	27.40	27.62	26.87	27.17	26.69	qfq	3,218,292	87,279,368	-1.20%
2023-12-11	27.48	27.59	26.64	27.50	27.01	qfq	5,921,317	160,314,317	0.22%
2023-12-08	27.33	27.72	26.72	27.44	26.95	qfq	11,335,817	308,658,315	0.96%
2023-12-07	27.30	27.63	26.88	27.18	26.70	qfq	4,268,830	116,127,641	-0.66%
2023-12-06	26.15	28.07	26.14	27.36	26.87	qfq	8,379,381	230,225,724	3.64%
2023-12-05	26.37	26.80	26.19	26.40	25.93	qfq	4,458,435	118,411,043	-0.04%
2023-12-04	27.74	27.74	26.08	26.41	25.94	qfq	7,213,652	190,953,325	-4.79%
2023-12-01	28.57	28.57	27.40	27.74	27.25	qfq	5,505,085	152,723,771	-2.91%
2023-11-30	29.10	29.43	28.25	28.57	28.06	qfq	4,334,533	125,048,390	-2.66%
2023-11-29	29.00	29.89	28.84	29.35	28.83	qfq	7,253,390	213,129,374	1.87%
2023-11-28	28.13	28.94	28.05	28.81	28.30	qfq	4,422,899	126,471,905	2.16%
2023-11-27	28.41	28.57	27.86	28.20	27.70	qfq	3,838,344	108,004,207	-1.02%
2023-11-24	29.09	29.09	28.40	28.49	27.98	qfq	3,598,867	102,819,711	-1.25%
2023-11-23	28.67	28.97	28.33	28.85	28.34	qfq	4,575,008	131,164,890	0.28%
2023-11-22	29.39	29.58	28.72	28.77	28.26	qfq	3,997,295	116,008,483	-2.41%
2023-11-21	30.07	30.26	29.40	29.48	28.96	qfq	4,009,159	119,367,144	-1.44%
2023-11-20	29.63	30.27	29.10	29.91	29.38	qfq	6,267,792	185,920,621	1.18%
2023-11-17	29.59	29.84	29.40	29.56	29.04	qfq	3,969,748	117,649,011	-0.57%
2023-11-16	30.62	30.69	29.73	29.73	29.20	qfq	5,666,757	170,769,574	-3.19%
2023-11-15	31.01	31.48	30.71	30.71	30.16	qfq	4,355,499	135,348,964	-0.19%
2023-11-14	30.10	31.43	29.89	30.77	30.22	qfq	7,087,566	218,448,270	2.50%
2023-11-13	30.61	30.82	29.80	30.02	29.49	qfq	4,913,556	148,544,918	-1.96%
2023-11-10	30.26	30.96	29.88	30.62	30.08	qfq	5,872,247	179,582,617	0.59%
2023-11-09	30.90	31.18	30.00	30.44	29.90	qfq	7,211,775	219,790,791	-1.42%
2023-11-08	30.23	31.31	30.07	30.88	30.33	qfq	8,535,604	263,693,017	2.15%
2023-11-07	30.00	30.68	29.63	30.23	29.69	qfq	7,245,068	218,702,134	0.50%
2023-11-06	28.81	30.28	28.81	30.08	29.55	qfq	9,673,894	287,467,224	5.17%
2023-11-03	28.73	29.22	28.56	28.60	28.09	qfq	5,737,229	165,634,803	-0.73%
2023-11-02	28.88	29.45	28.27	28.81	28.30	qfq	8,866,215	255,582,603	0.42%
2023-11-01	29.28	29.50	28.53	28.69	28.18	qfq	6,438,871	185,578,551	-1.75%
2023-10-31	29.33	29.57	28.75	29.20	28.68	qfq	7,418,143	215,889,253	-0.82%
2023-10-30	26.97	30.15	26.97	29.44	28.92	qfq	19,108,890	557,373,132	11.26%
2023-10-27	24.07	26.73	23.76	26.46	25.99	qfq	11,098,529	282,190,045	9.16%
2023-10-26	24.40	24.59	23.71	24.24	23.81	qfq	5,873,942	140,993,366	-1.50%
2023-10-25	24.51	25.57	24.32	24.61	24.17	qfq	5,994,462	149,864,525	1.53%
2023-10-24	24.12	24.69	23.74	24.24	23.81	qfq	5,129,705	123,986,231	0.50%
2023-10-23	26.17	26.30	23.78	24.12	23.69	qfq	7,185,554	178,194,717	-7.83%
2023-10-20	26.05	26.48	25.63	26.17	25.71	qfq	5,976,970	156,015,241	-0.68%
2023-10-19	25.29	26.66	25.11	26.35	25.88	qfq	6,917,920	179,750,892	3.66%
2023-10-18	25.72	25.74	25.29	25.42	24.97	qfq	3,652,612	92,891,945	-1.63%
2023-10-17	25.76	26.42	25.62	25.84	25.38	qfq	6,260,422	163,089,506	0.58%
2023-10-16	26.93	26.93	25.50	25.69	25.23	qfq	5,330,190	137,973,671	-4.43%
2023-10-13	27.00	27.14	26.45	26.88	26.40	qfq	3,707,819	99,208,003	-1.25%
2023-10-12	26.28	27.38	26.06	27.22	26.74	qfq	8,128,214	217,972,742	3.15%
2023-10-11	25.37	26.67	25.30	26.39	25.92	qfq	6,595,198	172,390,667	5.10%
2023-10-10	25.52	26.28	25.10	25.11	24.66	qfq	4,185,268	106,868,152	-1.72%
2023-10-09	26.10	26.34	25.38	25.55	25.10	qfq	3,368,096	86,428,580	-2.11%
2023-09-28	26.37	26.69	25.91	26.10	25.64	qfq	3,274,560	85,798,690	-0.76%
2023-09-27	25.20	26.60	25.15	26.30	25.83	qfq	5,822,289	152,665,624	3.87%
2023-09-26	25.51	25.71	25.32	25.32	24.87	qfq	2,333,046	59,340,296	-1.56%
2023-09-25	25.49	25.85	25.22	25.72	25.26	qfq	3,354,263	85,535,305	0.70%
2023-09-22	24.65	25.55	24.65	25.54	25.09	qfq	3,955,528	99,832,163	3.15%
2023-09-21	24.79	25.13	24.65	24.76	24.32	qfq	2,839,776	70,598,423	-0.56%
2023-09-20	25.44	25.69	24.90	24.90	24.46	qfq	3,650,649	91,724,119	-2.66%
2023-09-19	25.79	25.97	25.38	25.58	25.13	qfq	2,851,207	73,108,611	-1.43%
2023-09-18	25.06	26.44	25.03	25.95	25.49	qfq	4,972,313	128,791,573	3.35%
2023-09-15	25.74	25.75	24.89	25.11	24.66	qfq	4,289,507	107,948,339	-1.91%
2023-09-14	26.40	26.43	25.48	25.60	25.15	qfq	3,972,930	102,236,590	-3.29%
2023-09-13	26.62	26.82	26.22	26.47	26.00	qfq	3,201,199	84,786,337	-0.60%
2023-09-12	26.50	26.99	26.16	26.63	26.16	qfq	3,391,665	90,393,898	0.79%
2023-09-11	25.82	26.78	25.35	26.42	25.95	qfq	5,254,439	137,999,093	2.56%
2023-09-08	26.02	26.30	25.73	25.76	25.30	qfq	2,863,608	74,313,508	-0.92%
2023-09-07	27.09	27.09	25.97	26.00	25.54	qfq	4,489,051	118,095,722	-4.09%
2023-09-06	26.81	27.31	26.64	27.11	26.63	qfq	3,190,903	86,077,097	0.37%
2023-09-05	27.11	27.37	26.90	27.01	26.53	qfq	2,788,325	75,421,399	-0.37%
2023-09-04	26.53	27.16	26.17	27.11	26.63	qfq	4,464,215	119,429,321	2.38%
2023-09-01	26.81	26.96	26.31	26.48	26.01	qfq	2,486,230	65,941,719	-1.01%
2023-08-31	26.80	26.92	26.36	26.75	26.27	qfq	3,719,487	99,082,871	-0.48%
2023-08-30	26.88	27.20	26.71	26.88	26.40	qfq	5,510,293	148,464,753	0.22%
2023-08-29	25.89	26.95	25.75	26.82	26.34	qfq	5,511,480	145,555,244	3.87%
2023-08-28	27.20	27.47	25.77	25.82	25.36	qfq	7,653,019	204,612,176	1.89%
2023-08-25	25.89	25.94	25.17	25.34	24.89	qfq	4,826,386	123,128,859	-2.46%
2023-08-24	26.34	26.59	25.94	25.98	25.52	qfq	5,308,852	138,842,897	-1.37%
2023-08-23	26.95	26.95	26.32	26.34	25.87	qfq	4,675,806	124,174,535	-2.37%
2023-08-22	27.91	28.17	26.46	26.98	26.50	qfq	6,281,427	170,339,433	-3.30%
2023-08-21	29.10	29.19	27.90	27.90	27.40	qfq	5,481,454	154,744,632	-4.45%
2023-08-18	29.22	30.28	29.02	29.20	28.68	qfq	7,998,731	237,733,262	0.31%
2023-08-17	29.90	30.50	28.91	29.11	28.59	qfq	6,281,042	184,785,938	-1.66%
2023-08-16	29.37	30.51	29.28	29.60	29.07	qfq	5,463,873	163,463,732	0.51%
2023-08-15	29.81	29.99	28.81	29.45	28.93	qfq	4,336,147	127,107,108	-0.03%
2023-08-14	29.59	29.83	28.93	29.46	28.94	qfq	4,554,935	133,627,726	-0.81%
2023-08-11	30.46	30.69	29.65	29.70	29.17	qfq	4,247,467	127,669,689	-2.94%
2023-08-10	30.50	30.99	30.20	30.60	30.06	qfq	3,530,352	107,838,239	0.33%
2023-08-09	30.20	31.23	30.10	30.50	29.96	qfq	6,049,924	185,933,813	0.83%
2023-08-08	30.32	30.57	29.97	30.25	29.71	qfq	4,319,379	130,680,609	-0.23%
2023-08-07	30.70	31.42	30.14	30.32	29.78	qfq	7,690,585	236,002,964	0.07%
2023-08-04	29.80	30.54	29.47	30.30	29.76	qfq	7,538,175	226,795,491	2.16%
2023-08-03	29.40	29.94	29.15	29.66	29.13	qfq	5,267,000	155,379,655	0.92%
2023-08-02	29.05	29.84	29.00	29.39	28.87	qfq	5,932,447	174,575,599	1.84%
2023-08-01	29.06	29.26	28.59	28.86	28.35	qfq	3,710,875	107,232,367	-0.65%
2023-07-31	28.48	29.37	28.40	29.05	28.53	qfq	5,837,010	169,175,638	2.69%
2023-07-28	27.39	28.39	27.11	28.29	27.79	qfq	5,806,850	161,964,628	3.47%
2023-07-27	28.00	28.35	27.25	27.34	26.85	qfq	5,146,502	142,460,588	-2.36%
2023-07-26	27.89	28.23	27.71	28.00	27.50	qfq	3,766,483	105,310,097	0.54%
2023-07-25	27.40	28.15	27.30	27.85	27.36	qfq	5,478,810	152,671,996	2.81%
2023-07-24	27.90	27.93	26.99	27.09	26.61	qfq	5,380,954	146,861,499	-2.73%
2023-07-21	27.63	28.55	27.33	27.85	27.36	qfq	7,072,286	198,613,808	0.69%
2023-07-20	28.05	28.55	27.63	27.66	27.17	qfq	6,894,086	193,567,994	-0.97%
2023-07-19	28.30	28.39	27.63	27.93	27.43	qfq	6,801,910	189,734,884	-1.31%
2023-07-18	28.70	28.84	28.06	28.30	27.80	qfq	6,123,119	173,506,857	-1.22%
2023-07-17	29.09	29.09	28.52	28.65	28.14	qfq	5,780,219	166,189,586	-1.92%