SECURITY DETAIL · RAW DATA

燕东微688172.SH

ASSECNYSTOCK

最近收盘价60.102026-07-17

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）35,890,076

成交额（元）2,291,125,349

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 1 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
2024-06-07	2024-06-14	cash_dividend	0.04	—	—	—	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	63.63	66.80	59.80	60.10	60.10	qfq	35,890,076	2,291,125,349	-5.55%
2026-07-16	64.02	69.58	62.62	63.63	63.63	qfq	19,999,816	1,312,691,106	-2.54%
2026-07-15	72.23	73.50	64.60	65.29	65.29	qfq	17,800,136	1,199,856,027	-6.72%
2026-07-14	71.57	73.00	64.00	69.99	69.99	qfq	31,071,567	2,140,823,775	-2.06%
2026-07-13	77.50	80.79	71.30	71.46	71.46	qfq	24,766,134	1,869,344,596	-8.76%
2026-07-10	87.59	89.50	77.90	78.32	78.32	qfq	30,281,318	2,531,460,263	-11.30%
2026-07-09	79.62	88.30	78.23	88.30	88.30	qfq	29,406,048	2,456,937,564	10.90%
2026-07-08	78.58	82.99	73.00	79.62	79.62	qfq	24,120,261	1,908,521,961	2.27%
2026-07-07	74.88	80.98	74.20	77.85	77.85	qfq	20,887,335	1,644,031,111	1.90%
2026-07-06	72.00	78.50	69.01	76.40	76.40	qfq	29,632,940	2,183,134,635	8.22%
2026-07-03	71.99	75.28	69.76	70.60	70.60	qfq	19,474,083	1,411,213,593	-1.94%
2026-07-02	77.74	80.97	71.40	72.00	72.00	qfq	30,908,067	2,342,362,920	-10.00%
2026-07-01	85.65	88.80	78.95	80.00	80.00	qfq	26,126,334	2,187,134,825	-4.37%
2026-06-30	85.65	90.00	83.00	83.66	83.66	qfq	27,329,408	2,362,521,616	-2.69%
2026-06-29	79.50	86.08	76.20	85.97	85.97	qfq	31,004,300	2,537,032,455	7.46%
2026-06-26	81.81	83.98	75.00	80.00	80.00	qfq	28,355,798	2,265,599,101	-4.75%
2026-06-25	81.60	85.19	80.20	83.99	83.99	qfq	28,421,612	2,346,226,872	-0.32%
2026-06-24	73.28	86.20	72.50	84.26	84.26	qfq	36,010,244	2,877,901,041	14.03%
2026-06-23	73.00	78.73	71.52	73.89	73.89	qfq	28,725,788	2,156,734,087	1.90%
2026-06-22	75.01	75.46	69.20	72.51	72.51	qfq	31,669,605	2,296,017,519	-3.33%
2026-06-18	67.77	77.18	66.33	75.01	75.01	qfq	40,163,894	2,922,080,230	12.53%
2026-06-17	63.56	68.90	62.62	66.66	66.66	qfq	28,078,113	1,875,333,379	2.55%
2026-06-16	68.50	69.14	62.60	65.00	65.00	qfq	26,749,242	1,760,461,445	-4.43%
2026-06-15	65.00	69.50	62.66	68.01	68.01	qfq	24,643,792	1,651,289,619	4.81%
2026-06-12	66.39	68.38	62.60	64.89	64.89	qfq	27,772,244	1,806,282,896	2.63%
2026-06-11	61.19	63.87	59.00	63.23	63.23	qfq	20,085,854	1,236,324,178	2.17%
2026-06-10	62.70	64.74	60.52	61.89	61.89	qfq	17,620,088	1,094,847,437	-4.03%
2026-06-09	62.05	65.15	61.08	64.49	64.49	qfq	21,783,230	1,378,934,154	5.39%
2026-06-08	64.30	66.99	60.52	61.19	61.19	qfq	30,204,244	1,910,474,253	-10.66%
2026-06-05	68.55	72.74	67.76	68.49	68.49	qfq	18,880,378	1,322,467,852	-3.15%
2026-06-04	65.01	72.60	63.30	70.72	70.72	qfq	23,468,850	1,625,677,643	6.78%
2026-06-03	64.75	67.95	62.70	66.23	66.23	qfq	25,861,234	1,708,829,644	2.43%
2026-06-02	64.59	67.35	62.99	64.66	64.66	qfq	25,430,522	1,662,215,094	1.54%
2026-06-01	71.95	72.63	63.12	63.68	63.68	qfq	36,252,937	2,401,852,957	-11.89%
2026-05-29	79.06	79.57	71.28	72.27	72.27	qfq	35,255,964	2,611,288,628	-7.56%
2026-05-28	64.35	78.18	63.60	78.18	78.18	qfq	35,797,460	2,656,089,936	20.00%
2026-05-27	61.50	69.99	61.50	65.15	65.15	qfq	29,883,640	1,984,216,180	2.15%
2026-05-26	60.53	66.66	58.00	63.78	63.78	qfq	28,551,021	1,762,758,202	5.00%
2026-05-25	54.30	62.80	52.80	60.74	60.74	qfq	29,573,517	1,724,084,342	11.47%
2026-05-22	52.62	56.35	51.01	54.49	54.49	qfq	20,781,211	1,110,434,543	4.79%
2026-05-21	57.70	59.30	52.00	52.00	52.00	qfq	30,110,783	1,680,535,810	-11.68%
2026-05-20	53.31	59.59	52.50	58.88	58.88	qfq	31,116,043	1,752,869,328	10.41%
2026-05-19	51.00	54.70	48.22	53.33	53.33	qfq	29,925,078	1,538,872,466	2.89%
2026-05-18	50.90	55.20	48.88	51.83	51.83	qfq	28,310,652	1,478,634,435	0.84%
2026-05-15	55.00	55.88	50.39	51.40	51.40	qfq	34,440,889	1,810,878,754	-4.50%
2026-05-14	49.97	55.18	49.78	53.82	53.82	qfq	34,198,346	1,794,627,840	10.31%
2026-05-13	47.50	50.05	46.99	48.79	48.79	qfq	25,348,252	1,223,384,383	-1.15%
2026-05-12	48.00	49.45	47.05	49.36	49.36	qfq	21,063,202	1,019,594,730	2.19%
2026-05-11	47.88	49.90	46.24	48.30	48.30	qfq	22,274,658	1,070,154,374	2.27%
2026-05-08	47.68	49.40	46.83	47.23	47.23	qfq	15,004,957	715,097,886	-3.34%
2026-05-07	44.32	49.58	43.40	48.86	48.86	qfq	23,129,872	1,083,095,501	12.55%
2026-05-06	44.00	45.97	43.41	43.41	43.41	qfq	25,440,943	1,136,772,620	2.17%
2026-04-30	40.05	43.15	39.13	42.49	42.49	qfq	22,821,814	942,670,261	6.46%
2026-04-29	38.75	40.55	38.10	39.91	39.91	qfq	19,094,435	757,908,045	0.96%
2026-04-28	42.99	44.00	37.07	39.53	39.53	qfq	33,415,681	1,338,432,818	-8.50%
2026-04-27	41.26	44.23	40.81	43.20	43.20	qfq	20,443,290	874,963,935	3.70%
2026-04-24	40.60	43.49	38.89	41.66	41.66	qfq	24,296,963	1,012,038,440	2.92%
2026-04-23	42.59	42.59	39.64	40.48	40.48	qfq	18,362,209	751,327,511	-4.95%
2026-04-22	38.88	43.59	38.35	42.59	42.59	qfq	26,772,417	1,116,397,794	8.59%
2026-04-21	39.96	40.36	38.82	39.22	39.22	qfq	10,727,045	421,643,794	-2.80%
2026-04-20	39.28	40.78	39.05	40.35	40.35	qfq	15,415,456	616,900,851	3.33%
2026-04-17	39.01	39.68	38.28	39.05	39.05	qfq	9,125,479	356,468,654	-0.86%
2026-04-16	40.10	40.96	38.96	39.39	39.39	qfq	16,452,978	654,091,907	-2.72%
2026-04-15	39.60	42.13	38.80	40.49	40.49	qfq	18,966,513	767,276,454	3.13%
2026-04-14	39.66	40.80	38.70	39.26	39.26	qfq	15,809,730	626,234,438	1.19%
2026-04-13	40.51	40.77	38.55	38.80	38.80	qfq	11,662,750	462,105,189	-4.57%
2026-04-10	39.92	42.25	39.91	40.66	40.66	qfq	13,451,943	553,467,269	2.96%
2026-04-09	38.92	40.47	38.92	39.49	39.49	qfq	9,247,683	366,277,778	-1.25%
2026-04-08	38.88	40.38	37.80	39.99	39.99	qfq	17,951,731	701,994,267	8.76%
2026-04-07	36.43	37.35	36.16	36.77	36.77	qfq	8,264,171	303,955,178	1.29%
2026-04-03	37.36	37.51	36.18	36.30	36.30	qfq	6,524,682	239,628,512	-1.76%
2026-04-02	38.35	39.23	36.61	36.95	36.95	qfq	9,311,813	349,417,621	-4.30%
2026-04-01	38.81	39.93	38.23	38.61	38.61	qfq	9,405,375	366,642,675	1.87%
2026-03-31	39.93	40.39	37.70	37.90	37.90	qfq	12,593,917	486,759,902	-6.26%
2026-03-30	40.30	40.76	38.73	40.43	40.43	qfq	10,744,633	426,260,462	-0.30%
2026-03-27	38.60	41.61	37.20	40.55	40.55	qfq	14,892,003	593,780,012	3.71%
2026-03-26	41.50	41.50	38.73	39.10	39.10	qfq	16,501,882	654,811,359	-5.96%
2026-03-25	42.34	44.89	41.14	41.58	41.58	qfq	15,788,241	676,775,816	-1.66%
2026-03-24	43.13	43.29	39.68	42.28	42.28	qfq	17,298,305	714,659,475	0.24%
2026-03-23	44.00	44.80	41.80	42.18	42.18	qfq	17,232,231	747,627,445	-8.60%
2026-03-20	43.00	48.35	40.35	46.15	46.15	qfq	30,703,810	1,366,561,659	7.70%
2026-03-19	41.38	44.88	40.61	42.85	42.85	qfq	18,575,646	805,595,403	0.87%
2026-03-18	42.44	43.13	40.30	42.48	42.48	qfq	16,175,070	677,195,078	0.07%
2026-03-17	43.14	44.99	42.33	42.45	42.45	qfq	18,670,655	815,499,620	-3.52%
2026-03-16	41.98	45.45	39.83	44.00	44.00	qfq	26,436,629	1,128,155,883	8.48%
2026-03-13	41.00	42.99	40.30	40.56	40.56	qfq	12,799,220	530,290,715	-2.55%
2026-03-12	41.00	42.78	40.00	41.62	41.62	qfq	16,205,082	672,632,956	1.02%
2026-03-11	40.50	44.31	40.50	41.20	41.20	qfq	22,476,795	951,847,095	5.37%
2026-03-10	39.61	40.19	38.22	39.10	39.10	qfq	12,773,723	500,343,506	0.49%
2026-03-09	37.75	39.36	37.56	38.91	38.91	qfq	14,327,781	551,190,589	-2.24%
2026-03-06	36.82	41.50	36.82	39.80	39.80	qfq	21,654,242	857,296,231	7.48%
2026-03-05	37.59	37.70	36.30	37.03	37.03	qfq	15,529,114	573,577,830	1.15%
2026-03-04	35.93	37.37	35.89	36.61	36.61	qfq	17,921,726	653,962,114	0.69%
2026-03-03	39.15	39.79	35.44	36.36	36.36	qfq	24,407,645	902,644,339	-7.41%
2026-03-02	41.35	42.76	39.27	39.27	39.27	qfq	21,182,940	856,616,601	-10.03%
2026-02-27	44.50	44.50	42.04	43.65	43.65	qfq	11,925,088	512,860,654	-1.93%
2026-02-26	45.30	45.82	43.61	44.51	44.51	qfq	12,733,959	566,880,920	-2.90%
2026-02-25	44.29	46.56	43.00	45.84	45.84	qfq	12,735,635	570,694,722	3.83%
2026-02-24	43.52	44.72	42.09	44.15	44.15	qfq	11,772,152	510,879,928	0.80%
2026-02-13	41.80	45.54	41.80	43.80	43.80	qfq	16,477,092	722,178,187	3.91%
2026-02-12	41.57	43.50	41.54	42.15	42.15	qfq	9,376,515	396,128,615	1.18%
2026-02-11	40.80	42.72	40.21	41.66	41.66	qfq	10,943,273	454,328,885	0.56%
2026-02-10	40.84	42.07	39.90	41.43	41.43	qfq	18,423,562	755,204,333	0.46%
2026-02-09	43.80	44.00	40.22	41.24	41.24	qfq	21,759,442	900,136,238	-3.19%
2026-02-06	43.28	44.63	42.59	42.60	42.60	qfq	13,434,647	585,971,125	-3.66%
2026-02-05	40.00	44.88	39.67	44.22	44.22	qfq	22,512,511	953,103,408	7.64%
2026-02-04	41.64	42.25	39.81	41.08	41.08	qfq	18,325,364	747,271,727	-2.93%
2026-02-03	43.00	43.36	41.20	42.32	42.32	qfq	19,704,972	830,539,870	0.91%
2026-02-02	46.20	46.20	41.88	41.94	41.94	qfq	26,713,310	1,155,272,594	-10.12%
2026-01-30	44.01	48.36	44.01	46.66	46.66	qfq	25,964,552	1,206,151,227	-0.30%
2026-01-29	46.58	50.58	46.00	46.80	46.80	qfq	28,203,913	1,356,414,207	0.00%
2026-01-28	41.86	46.86	40.70	46.80	46.80	qfq	32,414,527	1,431,258,405	17.56%
2026-01-27	37.96	41.00	36.50	39.81	39.81	qfq	19,965,772	776,405,215	4.35%
2026-01-26	35.95	38.88	35.51	38.15	38.15	qfq	22,262,069	828,628,880	5.27%
2026-01-23	35.35	36.95	34.29	36.24	36.24	qfq	20,259,980	719,376,956	2.93%
2026-01-22	37.20	37.24	35.01	35.21	35.21	qfq	15,672,619	562,386,040	-3.61%
2026-01-21	35.60	38.86	34.80	36.53	36.53	qfq	20,848,723	772,871,330	-4.12%
2026-01-20	35.46	38.57	35.46	38.10	38.10	qfq	20,855,987	773,966,904	3.25%
2026-01-19	35.79	37.65	35.30	36.90	36.90	qfq	19,424,512	708,383,652	1.10%
2026-01-16	33.88	36.96	33.70	36.50	36.50	qfq	26,726,376	946,209,385	9.87%
2026-01-15	32.28	33.54	32.11	33.22	33.22	qfq	16,663,659	545,701,780	2.09%
2026-01-14	33.30	33.79	32.11	32.54	32.54	qfq	18,773,720	615,683,864	-1.99%
2026-01-13	34.12	34.50	32.74	33.20	33.20	qfq	14,552,485	486,471,660	-3.49%
2026-01-12	34.81	35.10	33.57	34.40	34.40	qfq	19,486,576	667,567,850	-2.11%
2026-01-09	35.79	36.10	34.69	35.14	35.14	qfq	17,427,948	613,764,551	-2.69%
2026-01-08	35.01	37.94	34.91	36.11	36.11	qfq	25,097,567	913,242,115	1.58%
2026-01-07	36.10	37.11	34.50	35.55	35.55	qfq	29,638,777	1,057,798,315	-2.25%
2026-01-06	32.29	37.68	31.91	36.37	36.37	qfq	41,991,534	1,476,703,898	12.05%
2026-01-05	29.85	33.61	28.91	32.46	32.46	qfq	40,396,579	1,260,189,619	12.16%
2025-12-31	28.58	30.77	27.80	28.94	28.94	qfq	32,563,940	944,692,426	6.32%
2025-12-30	27.70	28.12	26.69	27.22	27.22	qfq	20,608,015	561,166,746	-1.98%
2025-12-29	27.88	28.53	27.50	27.77	27.77	qfq	14,962,584	418,272,079	-0.79%
2025-12-26	28.96	29.98	27.94	27.99	27.99	qfq	21,623,683	626,466,594	-4.73%
2025-12-25	27.93	29.80	27.36	29.38	29.38	qfq	21,110,671	600,279,762	4.41%
2025-12-24	28.00	28.60	27.60	28.14	28.14	qfq	15,939,941	449,403,788	0.50%
2025-12-23	27.29	28.47	26.93	28.00	28.00	qfq	15,655,508	433,794,243	1.08%
2025-12-22	27.36	28.71	26.78	27.70	27.70	qfq	22,980,951	640,375,198	0.18%
2025-12-19	28.50	28.51	26.88	27.65	27.65	qfq	19,583,171	539,871,092	0.07%
2025-12-18	27.00	28.60	27.00	27.63	27.63	qfq	19,016,237	529,094,487	1.99%
2025-12-17	26.80	27.63	26.80	27.09	27.09	qfq	21,535,027	585,162,391	0.82%
2025-12-16	27.10	28.13	26.64	26.87	26.87	qfq	14,289,330	389,390,508	-0.48%
2025-12-15	27.89	28.28	26.93	27.00	27.00	qfq	23,311,469	642,014,383	-6.25%
2025-12-12	24.70	29.44	24.70	28.80	28.80	qfq	35,592,307	986,067,466	16.84%
2025-12-11	24.89	25.17	24.48	24.65	24.65	qfq	6,203,164	153,775,249	-0.92%
2025-12-10	24.52	25.16	24.21	24.88	24.88	qfq	6,281,403	155,601,087	0.97%
2025-12-09	24.90	25.25	24.39	24.64	24.64	qfq	5,526,707	136,859,275	-1.32%
2025-12-08	24.30	25.25	24.08	24.97	24.97	qfq	8,202,982	203,276,032	2.67%
2025-12-05	24.25	24.67	23.70	24.32	24.32	qfq	4,199,894	101,280,720	0.12%
2025-12-04	23.77	24.74	23.55	24.29	24.29	qfq	6,859,139	166,082,399	2.27%
2025-12-03	24.08	24.30	23.51	23.75	23.75	qfq	5,693,608	135,898,042	-1.25%
2025-12-02	24.96	25.01	23.97	24.05	24.05	qfq	5,308,502	128,852,451	-3.84%
2025-12-01	24.70	25.29	24.40	25.01	25.01	qfq	8,278,652	204,884,443	0.12%
2025-11-28	24.68	25.60	24.40	24.98	24.98	qfq	8,538,641	213,438,040	0.60%
2025-11-27	24.18	25.55	24.10	24.83	24.83	qfq	12,143,788	305,295,900	2.52%
2025-11-26	22.92	25.18	22.80	24.22	24.22	qfq	15,096,761	368,707,709	5.26%
2025-11-25	22.72	23.66	22.72	23.01	23.01	qfq	8,183,479	190,283,995	1.54%
2025-11-24	22.90	23.17	22.54	22.66	22.66	qfq	7,229,980	164,489,775	-0.40%
2025-11-21	24.00	24.16	22.67	22.75	22.75	qfq	11,554,699	267,888,048	-6.69%
2025-11-20	25.18	25.46	24.18	24.38	24.38	qfq	11,398,273	280,127,875	-5.43%
2025-11-19	26.44	26.80	25.65	25.78	25.78	qfq	7,498,067	195,530,621	-3.05%
2025-11-18	27.00	27.35	26.46	26.59	26.59	qfq	12,669,996	340,868,679	-1.66%
2025-11-17	25.02	27.49	25.02	27.04	27.04	qfq	22,569,935	600,483,105	6.67%
2025-11-14	25.18	25.95	24.73	25.35	25.35	qfq	11,300,840	288,526,116	-0.59%
2025-11-13	24.20	26.26	24.11	25.50	25.50	qfq	16,778,248	426,058,055	5.33%
2025-11-12	24.65	24.80	23.90	24.21	24.21	qfq	7,326,086	178,171,322	-2.42%
2025-11-11	25.64	26.59	24.66	24.81	24.81	qfq	11,643,027	294,836,054	-3.20%
2025-11-10	25.46	25.96	24.63	25.63	25.63	qfq	13,658,992	345,135,810	2.07%
2025-11-07	24.21	26.00	24.00	25.11	25.11	qfq	16,075,568	405,288,627	3.33%
2025-11-06	23.55	24.88	23.47	24.30	24.30	qfq	11,973,508	288,717,711	4.16%
2025-11-05	23.53	23.77	23.16	23.33	23.33	qfq	7,108,988	166,321,547	-1.85%
2025-11-04	24.15	24.45	23.61	23.77	23.77	qfq	7,444,779	178,092,211	-1.82%
2025-11-03	24.38	24.47	23.48	24.21	24.21	qfq	14,669,801	349,820,053	-1.30%
2025-10-31	25.87	26.11	24.53	24.53	24.53	qfq	19,919,010	499,360,592	-8.44%
2025-10-30	27.16	27.27	26.45	26.79	26.79	qfq	10,185,873	273,872,054	-1.33%
2025-10-29	26.42	27.85	26.30	27.15	27.15	qfq	18,173,700	495,892,357	2.53%
2025-10-28	26.68	26.84	26.06	26.48	26.48	qfq	10,842,197	287,122,710	-1.30%
2025-10-27	27.31	27.31	26.11	26.83	26.83	qfq	15,972,276	426,707,860	0.52%
2025-10-24	24.80	27.40	24.75	26.69	26.69	qfq	21,793,127	568,658,414	8.54%
2025-10-23	25.03	25.13	24.11	24.59	24.59	qfq	13,241,129	323,258,244	-2.42%
2025-10-22	25.45	25.64	24.98	25.20	25.20	qfq	10,683,319	270,166,809	-2.63%
2025-10-21	24.96	25.96	24.84	25.88	25.88	qfq	14,615,106	372,561,308	4.73%
2025-10-20	26.02	26.08	24.56	24.71	24.71	qfq	14,387,251	361,672,803	-1.32%
2025-10-17	26.49	26.73	24.97	25.04	25.04	qfq	18,538,951	475,778,492	-6.04%
2025-10-16	26.88	28.08	26.37	26.65	26.65	qfq	19,990,041	544,283,769	-0.63%
2025-10-15	26.85	27.67	25.75	26.82	26.82	qfq	23,529,810	625,353,032	-0.89%
2025-10-14	30.10	30.85	27.00	27.06	27.06	qfq	43,509,657	1,247,466,803	-11.86%
2025-10-13	27.22	30.85	27.22	30.70	30.70	qfq	42,665,447	1,248,726,684	2.33%
2025-10-10	30.63	30.96	28.01	30.00	30.00	qfq	55,999,415	1,636,655,192	-7.69%
2025-10-09	27.71	32.92	26.70	32.50	32.50	qfq	75,390,183	2,255,189,363	18.48%
2025-09-30	26.27	28.58	26.26	27.43	27.43	qfq	51,675,834	1,421,705,024	5.22%
2025-09-29	24.80	28.05	23.84	26.07	26.07	qfq	49,497,341	1,282,355,606	3.86%
2025-09-26	23.81	25.67	23.58	25.10	25.10	qfq	24,276,870	588,320,081	4.58%
2025-09-25	23.87	24.30	23.66	24.00	24.00	qfq	13,555,475	325,546,939	0.88%
2025-09-24	22.64	24.39	22.44	23.79	23.79	qfq	17,952,171	422,741,547	4.39%
2025-09-23	23.07	23.07	21.96	22.79	22.79	qfq	9,748,140	218,162,303	-0.96%
2025-09-22	22.70	23.04	22.44	23.01	23.01	qfq	7,224,603	164,901,203	1.68%
2025-09-19	22.81	23.15	22.20	22.63	22.63	qfq	7,353,169	167,640,931	-0.79%
2025-09-18	22.89	23.70	22.44	22.81	22.81	qfq	13,177,593	305,731,354	-0.35%
2025-09-17	22.65	23.08	22.44	22.89	22.89	qfq	6,881,042	157,086,689	0.44%
2025-09-16	22.78	23.00	22.47	22.79	22.79	qfq	6,646,869	150,899,832	0.53%
2025-09-15	23.15	23.35	22.58	22.67	22.67	qfq	7,481,820	170,903,978	-0.40%
2025-09-12	22.68	23.17	22.38	22.76	22.76	qfq	8,536,504	194,511,835	0.80%
2025-09-11	21.52	22.68	21.21	22.58	22.58	qfq	9,349,258	207,900,801	5.12%
2025-09-10	21.63	21.99	21.39	21.48	21.48	qfq	4,531,652	98,049,527	0.19%
2025-09-09	21.90	22.03	21.41	21.44	21.44	qfq	5,730,626	124,253,085	-2.23%
2025-09-08	22.00	22.17	21.40	21.93	21.93	qfq	9,424,896	205,693,366	-0.77%
2025-09-05	21.23	22.19	21.12	22.10	22.10	qfq	6,795,123	147,332,178	4.15%
2025-09-04	22.06	22.47	20.80	21.22	21.22	qfq	10,091,249	218,012,949	-4.76%
2025-09-03	22.81	23.10	22.13	22.28	22.28	qfq	9,689,328	218,923,822	-3.84%
2025-09-02	24.13	24.38	22.83	23.17	23.17	qfq	13,303,236	311,996,725	-4.65%
2025-09-01	24.88	25.93	23.99	24.30	24.30	qfq	18,572,403	457,915,275	-1.26%
2025-08-29	23.59	24.92	23.59	24.61	24.61	qfq	21,191,602	515,219,382	8.80%
2025-08-28	21.52	22.80	21.40	22.62	22.62	qfq	11,481,730	255,066,670	5.06%
2025-08-27	22.02	22.95	21.53	21.53	21.53	qfq	9,109,497	202,682,056	-2.18%
2025-08-26	21.78	22.54	21.56	22.01	22.01	qfq	7,720,496	171,026,542	0.50%
2025-08-25	22.10	22.29	21.46	21.90	21.90	qfq	11,016,896	240,158,038	0.46%
2025-08-22	20.90	22.07	20.81	21.80	21.80	qfq	11,636,942	250,935,552	4.61%
2025-08-21	21.19	21.35	20.70	20.84	20.84	qfq	7,145,718	149,464,985	-1.23%
2025-08-20	20.70	21.10	20.35	21.10	21.10	qfq	8,134,879	169,182,142	2.33%
2025-08-19	20.84	21.05	20.60	20.62	20.62	qfq	6,836,440	141,987,354	-1.06%
2025-08-18	19.75	21.11	19.75	20.84	20.84	qfq	12,431,707	256,831,203	5.52%
2025-08-15	19.31	19.81	19.21	19.75	19.75	qfq	7,343,606	143,466,554	2.01%
2025-08-14	20.14	20.25	19.30	19.36	19.36	qfq	8,698,729	171,637,166	-3.92%
2025-08-13	20.01	20.40	19.90	20.15	20.15	qfq	6,767,499	136,131,483	0.55%
2025-08-12	20.15	20.23	19.80	20.04	20.04	qfq	4,612,039	92,230,617	-0.55%
2025-08-11	19.98	20.37	19.92	20.15	20.15	qfq	3,665,962	73,832,807	0.20%
2025-08-08	20.40	20.43	20.00	20.11	20.11	qfq	3,714,905	74,822,056	-1.76%
2025-08-07	20.00	20.58	20.00	20.47	20.47	qfq	7,220,667	146,774,166	2.50%
2025-08-06	19.58	20.12	19.58	19.97	19.97	qfq	4,795,571	95,555,303	1.63%
2025-08-05	19.56	19.88	19.50	19.65	19.65	qfq	3,539,888	69,704,342	0.98%
2025-08-04	19.38	19.58	19.31	19.46	19.46	qfq	2,829,555	54,978,811	0.26%
2025-08-01	19.48	19.72	19.32	19.41	19.41	qfq	2,884,288	56,200,856	-0.41%
2025-07-31	19.90	20.12	19.39	19.49	19.49	qfq	5,866,816	115,650,759	-2.26%
2025-07-30	20.00	20.20	19.75	19.94	19.94	qfq	3,626,640	72,576,252	-0.80%
2025-07-29	19.92	20.27	19.92	20.10	20.10	qfq	3,577,964	71,939,955	0.05%
2025-07-28	20.01	20.14	19.70	20.09	20.09	qfq	4,093,180	81,907,378	0.80%
2025-07-25	19.57	20.00	19.48	19.93	19.93	qfq	5,265,729	104,308,309	1.84%
2025-07-24	19.17	19.58	19.10	19.57	19.57	qfq	3,634,909	70,517,773	2.09%
2025-07-23	18.95	19.33	18.95	19.17	19.17	qfq	2,899,812	55,600,205	0.26%
2025-07-22	18.97	19.19	18.92	19.12	19.12	qfq	2,537,285	48,494,904	0.53%
2025-07-21	18.83	19.08	18.80	19.02	19.02	qfq	2,392,111	45,449,819	0.96%
2025-07-18	18.72	18.89	18.65	18.84	18.84	qfq	2,237,060	41,986,769	0.48%
2025-07-17	18.72	18.79	18.60	18.75	18.75	qfq	2,437,069	45,584,656	0.16%
2025-07-16	18.76	18.99	18.67	18.72	18.72	qfq	2,088,259	39,303,813	-0.16%
2025-07-15	18.80	18.93	18.55	18.75	18.75	qfq	2,634,615	49,243,746	-0.27%
2025-07-14	18.90	18.92	18.66	18.80	18.80	qfq	2,402,702	45,189,496	-0.16%
2025-07-11	18.70	18.97	18.58	18.83	18.83	qfq	3,216,175	60,402,308	0.70%
2025-07-10	19.39	19.40	18.65	18.70	18.70	qfq	5,990,384	113,367,383	-5.03%
2025-07-09	19.85	19.95	19.64	19.69	19.69	qfq	1,941,055	38,340,413	-0.81%
2025-07-08	19.12	19.90	19.08	19.85	19.85	qfq	3,836,405	75,367,893	3.87%
2025-07-07	19.00	19.23	18.91	19.11	19.11	qfq	2,159,592	41,244,759	-0.16%
2025-07-04	19.22	19.42	19.03	19.14	19.14	qfq	2,360,748	45,324,220	-0.62%
2025-07-03	19.39	19.52	19.23	19.26	19.26	qfq	2,211,895	42,820,803	-0.77%
2025-07-02	19.58	19.73	19.30	19.41	19.41	qfq	2,546,815	49,467,244	-1.42%
2025-07-01	19.68	19.88	19.49	19.69	19.69	qfq	2,518,346	49,658,037	0.15%
2025-06-30	19.16	19.74	19.12	19.66	19.66	qfq	4,544,573	89,026,557	2.99%
2025-06-27	19.04	19.28	19.00	19.09	19.09	qfq	3,003,235	57,574,042	1.01%
2025-06-26	19.10	19.18	18.84	18.90	18.90	qfq	3,279,377	62,382,543	-0.63%
2025-06-25	18.58	19.07	18.55	19.02	19.02	qfq	2,918,819	54,946,883	2.09%
2025-06-24	18.39	18.67	18.29	18.63	18.63	qfq	2,250,210	41,688,648	1.86%
2025-06-23	17.89	18.37	17.87	18.29	18.29	qfq	2,099,711	38,228,530	2.01%
2025-06-20	17.94	18.30	17.91	17.93	17.93	qfq	1,622,485	29,362,454	-0.94%
2025-06-19	18.19	18.32	17.96	18.10	18.10	qfq	1,837,536	33,350,758	-0.33%
2025-06-18	18.10	18.27	17.98	18.16	18.16	qfq	1,672,060	30,339,147	0.11%
2025-06-17	18.30	18.39	17.94	18.14	18.14	qfq	1,899,874	34,450,851	-0.82%
2025-06-16	17.88	18.32	17.86	18.29	18.29	qfq	2,233,537	40,451,678	2.06%
2025-06-13	18.10	18.32	17.86	17.92	17.92	qfq	2,873,321	51,705,065	-2.02%
2025-06-12	18.25	18.39	18.11	18.29	18.29	qfq	1,706,300	31,146,014	0.05%
2025-06-11	18.27	18.45	18.22	18.28	18.28	qfq	1,527,907	28,025,875	0.33%
2025-06-10	18.84	18.84	18.17	18.22	18.22	qfq	2,944,252	54,316,294	-3.24%
2025-06-09	18.72	18.92	18.61	18.83	18.83	qfq	2,070,441	38,914,011	0.80%
2025-06-06	18.90	18.97	18.59	18.68	18.68	qfq	1,853,188	34,701,153	-0.85%
2025-06-05	18.60	18.91	18.52	18.84	18.84	qfq	2,096,180	39,250,240	1.40%
2025-06-04	18.61	18.75	18.55	18.58	18.58	qfq	1,499,473	27,937,855	-0.11%
2025-06-03	18.80	18.95	18.59	18.60	18.60	qfq	1,794,282	33,605,554	-1.06%
2025-05-30	19.26	19.27	18.72	18.80	18.80	qfq	1,781,368	33,659,808	-2.29%
2025-05-29	18.72	19.27	18.70	19.24	19.24	qfq	2,373,645	45,182,873	2.89%
2025-05-28	18.87	18.97	18.58	18.70	18.70	qfq	1,139,095	21,298,441	-1.01%
2025-05-27	18.92	18.92	18.58	18.89	18.89	qfq	1,550,499	29,086,531	0.11%
2025-05-26	18.80	18.98	18.71	18.87	18.87	qfq	1,825,423	34,423,892	0.59%
2025-05-23	19.01	19.16	18.76	18.76	18.76	qfq	2,121,215	40,212,610	-1.42%
2025-05-22	19.01	19.47	19.01	19.03	19.03	qfq	1,565,635	30,031,533	-0.37%
2025-05-21	19.19	19.26	19.05	19.10	19.10	qfq	1,415,994	27,097,238	-0.52%
2025-05-20	19.14	19.35	18.93	19.20	19.20	qfq	1,784,034	34,247,497	0.47%
2025-05-19	19.06	19.20	18.77	19.11	19.11	qfq	1,857,849	35,326,063	0.79%
2025-05-16	18.94	19.15	18.93	18.96	18.96	qfq	1,786,297	33,985,211	-0.42%
2025-05-15	19.34	19.50	19.03	19.04	19.04	qfq	1,784,540	34,195,740	-1.60%
2025-05-14	19.50	19.60	19.28	19.35	19.35	qfq	2,007,552	38,941,395	-0.31%
2025-05-13	19.92	19.96	19.38	19.41	19.41	qfq	2,310,430	45,299,565	-1.77%
2025-05-12	19.25	19.88	19.13	19.76	19.76	qfq	3,257,297	63,484,187	3.35%
2025-05-09	19.52	19.80	19.10	19.12	19.12	qfq	3,224,237	62,442,639	-2.94%
2025-05-08	19.08	19.75	19.02	19.70	19.70	qfq	3,766,320	73,535,661	2.71%
2025-05-07	19.28	19.57	18.96	19.18	19.18	qfq	3,530,077	67,880,159	0.63%
2025-05-06	18.56	19.14	18.45	19.06	19.06	qfq	3,517,989	66,423,574	2.97%
2025-04-30	18.41	18.66	18.39	18.51	18.51	qfq	2,461,744	45,603,762	0.76%
2025-04-29	18.20	18.50	18.04	18.37	18.37	qfq	2,083,153	38,223,869	1.21%
2025-04-28	17.78	18.27	17.66	18.15	18.15	qfq	3,310,479	59,559,373	-1.36%
2025-04-25	18.69	18.70	18.40	18.40	18.40	qfq	2,579,769	47,786,022	-0.97%
2025-04-24	18.84	18.87	18.41	18.58	18.58	qfq	2,230,261	41,550,761	-1.54%
2025-04-23	19.11	19.11	18.70	18.87	18.87	qfq	2,743,508	51,757,724	0.16%
2025-04-22	18.76	19.13	18.50	18.84	18.84	qfq	3,123,144	58,618,055	0.37%
2025-04-21	18.74	18.89	18.56	18.77	18.77	qfq	2,423,494	45,455,867	0.11%
2025-04-18	18.83	18.98	18.56	18.75	18.75	qfq	1,801,530	33,696,515	-0.58%
2025-04-17	18.92	19.18	18.55	18.86	18.86	qfq	2,648,779	50,213,735	0.21%
2025-04-16	18.97	19.14	18.40	18.82	18.82	qfq	3,058,076	57,271,945	-0.69%
2025-04-15	19.24	19.24	18.73	18.95	18.95	qfq	3,494,317	65,992,648	-1.40%
2025-04-14	19.40	19.50	19.12	19.22	19.22	qfq	4,932,300	95,110,235	-0.16%
2025-04-11	18.02	20.93	18.02	19.25	19.25	qfq	11,339,433	221,625,134	6.35%
2025-04-10	18.31	18.69	18.10	18.10	18.10	qfq	4,808,483	88,389,982	1.51%
2025-04-09	16.87	18.13	16.30	17.83	17.83	qfq	7,026,993	123,201,795	4.57%
2025-04-08	16.30	17.36	16.27	17.05	17.05	qfq	6,935,260	118,188,648	5.83%
2025-04-07	18.06	18.81	15.67	16.11	16.11	qfq	8,575,288	147,179,426	-17.76%
2025-04-03	19.39	19.75	19.32	19.59	19.59	qfq	2,680,474	52,429,433	0.10%
2025-04-02	19.57	19.75	19.46	19.57	19.57	qfq	1,983,797	38,843,855	-0.20%
2025-04-01	19.36	19.73	19.21	19.61	19.61	qfq	2,485,354	48,470,723	1.55%
2025-03-31	19.15	19.42	19.00	19.31	19.31	qfq	2,890,637	55,566,046	0.26%
2025-03-28	19.59	19.83	19.22	19.26	19.26	qfq	3,450,517	67,045,183	-1.68%
2025-03-27	19.72	20.17	19.31	19.59	19.59	qfq	4,008,636	79,151,408	-0.56%
2025-03-26	19.54	19.83	19.53	19.70	19.70	qfq	3,040,035	59,945,396	0.87%
2025-03-25	20.01	20.05	19.46	19.53	19.53	qfq	4,355,138	85,862,848	-2.40%
2025-03-24	20.30	20.66	19.70	20.01	20.01	qfq	4,466,284	89,717,962	-1.96%
2025-03-21	20.31	20.68	20.10	20.41	20.41	qfq	5,012,748	101,942,749	-0.39%
2025-03-20	20.86	20.97	20.37	20.49	20.49	qfq	4,812,684	99,239,266	-1.87%
2025-03-19	21.47	21.82	20.82	20.88	20.88	qfq	6,426,834	135,018,274	-2.48%
2025-03-18	21.46	21.95	21.32	21.41	21.41	qfq	3,994,395	86,224,973	0.05%
2025-03-17	21.56	21.62	21.18	21.40	21.40	qfq	4,931,366	105,389,789	-0.83%
2025-03-14	21.21	21.70	20.67	21.58	21.58	qfq	7,972,773	169,088,088	0.65%
2025-03-13	21.56	21.74	21.20	21.44	21.44	qfq	6,594,495	141,513,983	0.05%
2025-03-12	21.81	22.08	21.41	21.43	21.43	qfq	5,946,006	129,295,409	-0.56%
2025-03-11	21.58	21.92	21.19	21.55	21.55	qfq	6,866,470	147,764,778	-1.82%
2025-03-10	21.98	22.23	21.54	21.95	21.95	qfq	6,206,478	135,565,927	-0.45%
2025-03-07	22.46	22.93	21.88	22.05	22.05	qfq	8,550,072	191,190,198	-2.95%
2025-03-06	21.98	23.07	21.75	22.72	22.72	qfq	11,296,768	255,485,426	4.60%
2025-03-05	22.47	22.59	21.52	21.72	21.72	qfq	9,136,702	200,102,183	-3.55%
2025-03-04	21.38	22.70	21.23	22.52	22.52	qfq	8,463,365	187,366,074	3.92%
2025-03-03	22.15	22.40	21.40	21.67	21.67	qfq	7,443,384	162,873,638	-2.12%
2025-02-28	23.40	23.54	21.94	22.14	22.14	qfq	10,430,269	235,872,980	-6.23%
2025-02-27	24.15	24.60	22.93	23.61	23.61	qfq	12,307,643	290,565,657	-3.12%
2025-02-26	23.33	24.85	22.88	24.37	24.37	qfq	14,551,378	347,979,165	4.73%
2025-02-25	23.16	23.96	23.02	23.27	23.27	qfq	8,397,951	197,318,696	-2.06%
2025-02-24	24.30	24.85	23.38	23.76	23.76	qfq	18,150,521	434,500,172	-6.38%
2025-02-21	21.40	25.66	21.12	25.38	25.38	qfq	30,036,676	726,784,027	18.54%
2025-02-20	21.80	21.96	21.19	21.41	21.41	qfq	8,379,289	180,124,303	-1.97%
2025-02-19	19.96	21.97	19.72	21.84	21.84	qfq	14,881,438	317,334,841	10.36%
2025-02-18	20.50	20.74	19.65	19.79	19.79	qfq	5,543,257	111,962,256	-3.42%
2025-02-17	20.50	20.87	20.23	20.49	20.49	qfq	4,803,115	98,419,481	-0.29%
2025-02-14	20.43	20.77	20.30	20.55	20.55	qfq	5,349,443	109,550,776	0.05%
2025-02-13	21.26	21.29	20.53	20.54	20.54	qfq	5,501,677	114,259,280	-3.25%
2025-02-12	20.71	21.27	20.55	21.23	21.23	qfq	6,398,087	133,872,601	1.92%
2025-02-11	21.00	21.49	20.39	20.83	20.83	qfq	7,236,248	150,377,440	-0.81%
2025-02-10	21.10	21.28	20.70	21.00	21.00	qfq	5,938,953	124,443,630	0.05%
2025-02-07	20.67	21.43	20.46	20.99	20.99	qfq	8,971,024	188,666,927	1.60%
2025-02-06	19.62	21.05	19.20	20.66	20.66	qfq	9,443,954	193,588,094	6.17%
2025-02-05	19.37	19.65	19.13	19.46	19.46	qfq	4,612,844	89,204,187	2.26%
2025-01-27	19.81	20.27	19.02	19.03	19.03	qfq	5,173,838	100,395,766	-4.95%
2025-01-24	19.54	20.58	19.40	20.02	20.02	qfq	6,918,375	139,486,265	3.04%
2025-01-23	19.40	20.72	19.27	19.43	19.43	qfq	7,305,411	145,483,546	0.99%
2025-01-22	19.33	19.66	18.98	19.24	19.24	qfq	5,439,095	105,012,276	0.84%
2025-01-21	19.55	19.55	18.85	19.08	19.08	qfq	5,089,597	97,468,941	-1.55%
2025-01-20	19.91	20.05	19.25	19.38	19.38	qfq	4,972,102	97,189,961	-2.37%
2025-01-17	20.20	20.40	19.43	19.85	19.85	qfq	5,450,235	108,548,121	-0.15%
2025-01-16	19.75	20.26	19.54	19.88	19.88	qfq	5,321,715	105,682,437	-0.85%
2025-01-15	20.65	20.90	19.90	20.05	20.05	qfq	6,500,055	130,865,287	-3.28%
2025-01-14	20.17	20.96	19.77	20.73	20.73	qfq	8,391,972	171,010,508	4.17%
2025-01-13	19.31	20.18	19.11	19.90	19.90	qfq	5,249,990	103,025,563	0.86%
2025-01-10	19.74	21.53	19.66	19.73	19.73	qfq	9,401,357	192,655,444	-0.55%
2025-01-09	19.86	20.60	19.63	19.84	19.84	qfq	6,005,513	120,266,075	-1.05%
2025-01-08	19.50	21.00	19.41	20.05	20.05	qfq	7,886,058	159,527,517	1.98%
2025-01-07	18.62	19.77	18.62	19.66	19.66	qfq	5,048,343	97,306,806	5.19%
2025-01-06	18.80	19.21	18.51	18.69	18.69	qfq	4,504,589	84,624,922	-1.37%
2025-01-03	19.50	19.74	18.90	18.95	18.95	qfq	4,643,437	89,738,313	-2.02%
2025-01-02	20.09	20.25	19.06	19.34	19.34	qfq	4,992,632	97,683,672	-3.54%
2024-12-31	20.86	21.08	20.05	20.05	20.05	qfq	5,747,992	118,220,732	-3.14%
2024-12-30	20.90	21.04	20.26	20.70	20.70	qfq	4,786,300	98,916,286	-0.91%
2024-12-27	21.46	21.82	20.86	20.89	20.89	qfq	5,948,196	126,835,798	-2.06%
2024-12-26	20.52	21.58	20.52	21.33	21.33	qfq	3,979,626	84,932,668	0.38%
2024-12-25	22.02	22.07	20.91	21.25	21.25	qfq	4,165,537	88,729,500	-2.52%
2024-12-24	21.55	21.94	20.95	21.80	21.80	qfq	5,753,750	123,464,863	1.87%
2024-12-23	22.40	22.53	21.30	21.40	21.40	qfq	8,834,793	193,200,996	-6.14%
2024-12-20	20.74	23.62	20.62	22.80	22.80	qfq	15,950,403	354,834,092	9.83%
2024-12-19	20.55	21.03	20.46	20.76	20.76	qfq	6,171,497	127,930,465	-1.38%
2024-12-18	21.22	21.36	20.67	21.05	21.05	qfq	6,272,134	131,914,313	1.10%
2024-12-17	21.22	21.51	20.70	20.82	20.82	qfq	4,349,630	91,282,419	-2.80%
2024-12-16	22.15	22.16	21.21	21.42	21.42	qfq	5,562,410	119,721,031	-3.08%
2024-12-13	22.88	23.11	22.00	22.10	22.10	qfq	7,559,232	168,637,263	-3.79%
2024-12-12	22.50	23.22	22.10	22.97	22.97	qfq	8,081,080	182,892,906	1.19%
2024-12-11	22.52	22.86	22.10	22.70	22.70	qfq	7,342,985	164,845,351	0.18%
2024-12-10	23.88	23.98	22.50	22.66	22.66	qfq	8,520,681	197,605,583	-1.90%
2024-12-09	23.46	23.70	22.88	23.10	23.10	qfq	4,944,035	114,628,886	-2.33%
2024-12-06	23.57	24.15	23.04	23.65	23.65	qfq	6,728,462	159,018,806	0.25%
2024-12-05	23.85	23.99	23.41	23.59	23.59	qfq	5,614,909	132,774,581	-1.09%
2024-12-04	24.51	25.16	23.64	23.85	23.85	qfq	7,734,343	188,531,606	-0.83%
2024-12-03	24.50	25.30	23.62	24.05	24.05	qfq	7,584,764	182,602,226	-1.76%
2024-12-02	24.28	25.14	24.10	24.48	24.48	qfq	6,505,916	159,457,892	0.33%
2024-11-29	23.93	25.18	23.49	24.40	24.40	qfq	8,913,132	216,319,365	1.41%
2024-11-28	24.97	25.38	23.97	24.06	24.06	qfq	9,652,167	238,117,623	-4.75%
2024-11-27	24.77	25.29	23.50	25.26	25.26	qfq	10,174,931	248,303,330	1.61%
2024-11-26	24.78	25.45	24.35	24.86	24.86	qfq	8,561,273	213,288,747	0.89%
2024-11-25	25.40	26.22	23.89	24.64	24.64	qfq	14,665,485	365,050,782	-6.49%
2024-11-22	28.33	29.95	26.02	26.35	26.35	qfq	16,449,616	455,173,113	-8.25%
2024-11-21	28.90	29.48	27.85	28.72	28.72	qfq	16,548,459	474,054,933	-3.66%
2024-11-20	28.75	30.95	26.86	29.81	29.81	qfq	30,497,489	871,717,398	0.30%
2024-11-19	27.48	30.98	27.00	29.72	29.72	qfq	28,106,595	822,028,906	6.18%
2024-11-18	26.00	29.00	25.62	27.99	27.99	qfq	27,728,114	756,284,721	11.38%
2024-11-15	28.68	28.68	25.10	25.13	25.13	qfq	21,402,402	564,070,346	-9.57%
2024-11-14	28.95	29.33	27.50	27.79	27.79	qfq	16,557,420	464,641,755	-4.99%
2024-11-13	26.89	30.35	26.63	29.25	29.25	qfq	29,083,105	843,331,860	5.63%
2024-11-12	26.28	28.88	24.67	27.69	27.69	qfq	28,363,820	746,590,971	4.33%
2024-11-11	24.49	29.42	23.83	26.54	26.54	qfq	30,561,159	805,400,682	8.11%
2024-11-08	20.98	24.55	20.60	24.55	24.55	qfq	22,002,474	504,446,788	19.99%
2024-11-07	19.86	20.50	19.63	20.46	20.46	qfq	6,690,634	134,814,841	2.45%
2024-11-06	19.49	20.35	19.35	19.97	19.97	qfq	7,079,233	140,821,411	2.62%
2024-11-05	18.48	19.49	18.33	19.46	19.46	qfq	5,193,723	99,549,591	5.30%
2024-11-04	18.18	18.49	18.03	18.48	18.48	qfq	2,950,633	54,092,016	2.50%
2024-11-01	18.82	19.05	17.99	18.03	18.03	qfq	4,739,942	87,503,017	-5.30%
2024-10-31	18.41	19.27	18.30	19.04	19.04	qfq	5,263,708	99,435,080	1.93%
2024-10-30	19.05	19.19	18.41	18.68	18.68	qfq	4,067,229	76,317,004	-2.45%
2024-10-29	19.43	19.55	19.08	19.15	19.15	qfq	4,691,188	90,509,334	-1.14%
2024-10-28	19.63	19.65	19.22	19.37	19.37	qfq	3,971,202	76,855,369	-1.12%
2024-10-25	19.20	19.79	19.11	19.59	19.59	qfq	4,399,717	85,733,773	1.87%
2024-10-24	18.93	19.49	18.91	19.23	19.23	qfq	4,501,805	86,443,930	0.16%
2024-10-23	19.37	19.75	19.10	19.20	19.20	qfq	6,278,515	122,047,563	-1.34%
2024-10-22	20.10	20.10	19.28	19.46	19.46	qfq	7,790,024	152,801,384	-1.96%
2024-10-21	19.73	20.99	19.00	19.85	19.85	qfq	13,297,316	267,507,020	3.39%
2024-10-18	17.14	19.85	17.06	19.20	19.20	qfq	9,465,903	175,050,665	12.22%
2024-10-17	17.41	17.66	17.11	17.11	17.11	qfq	3,567,042	61,986,173	-0.52%
2024-10-16	17.41	17.79	17.08	17.20	17.20	qfq	3,938,130	68,211,939	-2.27%
2024-10-15	18.28	18.53	17.51	17.60	17.60	qfq	5,255,503	95,287,446	-3.61%
2024-10-14	17.75	18.45	17.21	18.26	18.26	qfq	6,275,596	111,949,536	1.39%
2024-10-11	19.01	19.36	17.66	18.01	18.01	qfq	7,565,043	138,849,716	-6.93%
2024-10-10	20.46	20.70	19.10	19.35	19.35	qfq	12,597,570	250,975,697	-4.54%
2024-10-09	20.33	21.95	19.58	20.27	20.27	qfq	17,773,825	369,424,163	-1.51%
2024-10-08	20.58	20.58	19.19	20.58	20.58	qfq	14,423,234	291,820,539	20.00%
2024-09-30	16.50	17.19	15.02	17.15	17.15	qfq	9,138,030	149,226,586	19.01%
2024-09-27	13.70	14.44	13.65	14.41	14.41	qfq	2,561,813	35,932,219	7.22%
2024-09-26	12.92	13.45	12.81	13.44	13.44	qfq	2,666,773	35,048,592	4.43%
2024-09-25	12.89	13.19	12.85	12.87	12.87	qfq	2,887,429	37,578,424	1.18%
2024-09-24	12.15	12.75	12.09	12.72	12.72	qfq	2,690,996	33,512,105	5.47%
2024-09-23	12.21	12.33	12.04	12.06	12.06	qfq	1,144,608	13,900,037	-0.82%
2024-09-20	12.40	12.47	12.13	12.16	12.16	qfq	1,536,025	18,867,836	-1.70%
2024-09-19	12.12	12.52	12.02	12.37	12.37	qfq	2,080,304	25,646,699	2.06%
2024-09-18	12.13	12.35	11.96	12.12	12.12	qfq	1,543,612	18,663,572	-0.66%
2024-09-13	12.32	12.40	12.19	12.20	12.20	qfq	1,462,148	17,963,865	-1.37%
2024-09-12	12.33	12.55	12.32	12.37	12.37	qfq	1,194,658	14,842,735	0.08%
2024-09-11	12.28	12.48	12.21	12.36	12.36	qfq	932,121	11,484,559	0.00%
2024-09-10	12.25	12.41	12.11	12.36	12.36	qfq	1,369,751	16,769,616	1.98%
2024-09-09	12.27	12.42	12.10	12.12	12.12	qfq	1,570,282	19,224,185	-1.54%
2024-09-06	12.85	12.85	12.30	12.31	12.31	qfq	1,365,261	17,069,521	-3.60%
2024-09-05	12.65	12.92	12.62	12.77	12.77	qfq	1,135,082	14,506,483	1.19%
2024-09-04	12.58	12.83	12.55	12.62	12.62	qfq	1,703,993	21,549,021	-1.25%
2024-09-03	12.87	13.03	12.70	12.78	12.78	qfq	1,492,102	19,169,042	-0.23%
2024-09-02	13.41	13.70	12.80	12.81	12.81	qfq	2,003,153	26,095,422	-4.55%
2024-08-30	13.25	13.68	13.03	13.42	13.42	qfq	2,157,158	29,110,295	1.59%
2024-08-29	13.01	13.38	13.01	13.21	13.21	qfq	1,229,730	16,291,483	0.46%
2024-08-28	12.84	13.22	12.72	13.15	13.15	qfq	1,749,891	22,817,358	2.81%
2024-08-27	13.00	13.07	12.78	12.79	12.79	qfq	1,374,671	17,691,832	-1.99%
2024-08-26	13.12	13.26	12.70	13.05	13.05	qfq	2,520,399	32,822,554	-3.40%
2024-08-23	13.43	13.62	13.33	13.51	13.51	qfq	1,141,876	15,389,807	0.60%
2024-08-22	13.68	13.71	13.40	13.43	13.43	qfq	1,178,793	15,930,776	-1.54%
2024-08-21	13.87	14.04	13.62	13.64	13.64	qfq	1,390,370	19,187,531	-2.01%
2024-08-20	14.17	14.22	13.85	13.92	13.92	qfq	1,336,824	18,669,072	-1.63%
2024-08-19	14.37	14.49	14.15	14.15	14.15	qfq	1,650,169	23,579,023	-1.12%
2024-08-16	14.58	14.70	14.30	14.31	14.31	qfq	1,312,692	19,024,189	-1.78%
2024-08-15	14.51	14.83	14.36	14.57	14.57	qfq	1,466,329	21,436,571	0.41%
2024-08-14	14.85	14.89	14.50	14.51	14.51	qfq	1,078,627	15,781,708	-1.83%
2024-08-13	14.72	14.83	14.62	14.78	14.78	qfq	1,002,882	14,769,017	0.75%
2024-08-12	14.57	14.85	14.47	14.67	14.67	qfq	1,627,036	23,895,546	0.34%
2024-08-09	14.70	14.93	14.59	14.62	14.62	qfq	1,461,111	21,542,975	-0.07%
2024-08-08	14.71	14.89	14.47	14.63	14.63	qfq	1,488,890	21,805,750	-0.81%
2024-08-07	14.87	14.94	14.66	14.75	14.75	qfq	1,921,733	28,399,441	-0.47%
2024-08-06	14.96	15.15	14.59	14.82	14.82	qfq	1,665,978	24,638,788	0.20%
2024-08-05	15.24	15.48	14.79	14.79	14.79	qfq	2,634,048	39,698,233	-3.84%
2024-08-02	15.67	15.81	15.34	15.38	15.38	qfq	2,106,814	32,818,517	-2.35%
2024-08-01	15.58	15.87	15.47	15.75	15.75	qfq	2,706,128	42,505,367	1.48%
2024-07-31	14.69	15.55	14.66	15.52	15.52	qfq	2,954,608	44,863,888	5.51%
2024-07-30	14.49	14.79	14.40	14.71	14.71	qfq	1,229,846	18,000,490	0.89%
2024-07-29	14.65	14.75	14.47	14.58	14.58	qfq	1,446,302	21,142,297	0.00%
2024-07-26	14.40	14.73	14.38	14.58	14.58	qfq	1,495,774	21,776,963	1.18%
2024-07-25	14.20	14.61	14.14	14.41	14.41	qfq	1,601,503	23,016,080	0.35%
2024-07-24	14.61	14.76	14.36	14.36	14.36	qfq	2,216,484	32,192,831	-1.71%
2024-07-23	15.67	15.67	14.61	14.61	14.61	qfq	4,252,171	63,882,226	-6.05%
2024-07-22	15.63	16.16	15.50	15.55	15.55	qfq	3,993,441	62,983,383	-0.26%
2024-07-19	15.11	15.76	15.03	15.59	15.59	qfq	2,977,888	46,152,743	3.18%
2024-07-18	15.33	15.33	14.80	15.11	15.11	qfq	2,006,011	30,127,337	-1.44%
2024-07-17	15.41	15.63	15.33	15.33	15.33	qfq	1,930,194	29,825,505	-1.41%
2024-07-16	15.31	15.57	15.15	15.55	15.55	qfq	2,360,949	36,336,521	0.91%
2024-07-15	15.77	15.80	15.33	15.41	15.41	qfq	1,649,932	25,544,163	-1.85%
2024-07-12	15.92	15.99	15.67	15.70	15.70	qfq	1,651,330	26,028,675	-2.18%
2024-07-11	15.95	16.17	15.84	16.05	16.05	qfq	2,232,604	35,696,476	1.90%
2024-07-10	15.74	15.89	15.65	15.75	15.75	qfq	1,473,602	23,286,908	-0.32%
2024-07-09	15.29	15.82	15.14	15.80	15.80	qfq	2,523,240	39,206,301	3.54%
2024-07-08	15.57	15.72	15.18	15.26	15.26	qfq	1,537,962	23,733,779	-1.36%
2024-07-05	15.28	15.57	15.05	15.47	15.47	qfq	1,983,258	30,341,193	1.78%
2024-07-04	15.67	15.78	15.15	15.20	15.20	qfq	1,895,489	29,213,091	-3.00%
2024-07-03	15.68	15.86	15.48	15.67	15.67	qfq	1,831,321	28,645,351	0.19%
2024-07-02	15.90	15.97	15.58	15.64	15.64	qfq	1,777,392	27,960,057	-1.26%
2024-07-01	16.24	16.30	15.59	15.84	15.84	qfq	2,285,580	36,196,372	-2.10%
2024-06-28	15.83	16.52	15.83	16.18	16.18	qfq	2,485,352	40,485,247	1.19%
2024-06-27	16.10	16.35	15.91	15.99	15.99	qfq	2,241,555	36,071,196	-0.99%
2024-06-26	15.66	16.22	15.56	16.15	16.15	qfq	2,571,971	40,786,279	2.28%
2024-06-25	16.82	16.82	15.65	15.79	15.79	qfq	3,490,499	56,257,695	-4.71%
2024-06-24	16.81	17.40	16.57	16.57	16.57	qfq	3,922,983	66,691,446	-2.99%
2024-06-21	16.84	17.13	16.45	17.08	17.08	qfq	4,494,649	75,498,738	-0.06%
2024-06-20	17.18	17.67	16.88	17.09	17.09	qfq	5,093,285	88,161,776	0.41%
2024-06-19	17.39	17.51	16.93	17.02	17.02	qfq	3,690,147	63,148,054	-2.13%
2024-06-18	17.09	17.42	16.90	17.39	17.39	qfq	5,760,899	99,522,306	1.81%
2024-06-17	17.18	17.58	16.81	17.08	17.08	qfq	7,200,728	124,103,544	-2.40%
2024-06-14	17.99	18.36	17.32	17.50	17.50	qfq	17,999,922	320,322,563	-2.99%
2024-06-13	17.73	18.48	17.57	18.04	18.00	qfq	9,397,919	169,548,424	2.68%
2024-06-12	17.07	17.81	16.99	17.57	17.53	qfq	7,121,909	124,604,850	2.93%
2024-06-11	16.46	17.11	16.31	17.07	17.03	qfq	5,986,757	100,410,756	3.39%
2024-06-07	16.60	16.96	15.98	16.51	16.47	qfq	7,018,308	115,329,466	0.43%
2024-06-06	17.19	17.70	16.40	16.44	16.40	qfq	12,384,822	210,001,889	-9.42%
2024-06-05	18.20	18.76	18.13	18.15	18.11	qfq	4,592,270	84,613,842	-0.93%
2024-06-04	18.40	18.77	18.20	18.32	18.28	qfq	6,227,076	114,467,648	-0.49%
2024-06-03	17.95	19.19	17.95	18.41	18.37	qfq	12,186,173	226,028,700	4.60%
2024-05-31	17.44	17.65	17.30	17.60	17.56	qfq	4,404,853	77,068,642	0.86%
2024-05-30	16.96	17.65	16.71	17.45	17.41	qfq	6,648,267	115,529,718	3.56%
2024-05-29	16.64	16.99	16.60	16.85	16.81	qfq	3,378,809	56,942,740	1.26%
2024-05-28	16.31	16.88	16.31	16.64	16.60	qfq	4,198,233	70,148,057	2.15%
2024-05-27	15.92	16.29	15.75	16.29	16.25	qfq	2,481,539	39,759,988	2.26%
2024-05-24	16.32	16.45	15.86	15.93	15.89	qfq	2,403,592	38,803,037	-2.39%
2024-05-23	16.49	16.61	16.27	16.32	16.28	qfq	2,121,019	34,874,480	-1.03%
2024-05-22	16.50	16.58	16.33	16.49	16.45	qfq	1,614,009	26,562,705	-0.18%
2024-05-21	16.43	16.76	16.33	16.52	16.48	qfq	2,378,516	39,423,100	0.36%
2024-05-20	16.00	16.78	15.90	16.46	16.42	qfq	3,585,968	59,000,741	2.94%
2024-05-17	15.83	15.99	15.75	15.99	15.95	qfq	1,681,714	26,725,178	1.20%
2024-05-16	15.97	16.15	15.76	15.80	15.76	qfq	2,245,352	35,780,269	-1.00%
2024-05-15	16.31	16.45	15.90	15.96	15.92	qfq	2,349,969	37,933,818	-2.62%
2024-05-14	16.35	16.66	16.31	16.39	16.35	qfq	2,066,842	33,971,361	0.18%
2024-05-13	16.31	16.62	16.22	16.36	16.32	qfq	2,361,268	38,804,268	-1.62%
2024-05-10	16.52	16.95	16.50	16.63	16.59	qfq	3,749,379	62,705,011	0.67%
2024-05-09	16.06	16.57	16.03	16.52	16.48	qfq	2,815,601	46,276,637	2.74%
2024-05-08	16.31	16.31	16.06	16.08	16.04	qfq	1,955,086	31,580,664	-1.05%
2024-05-07	16.13	16.38	16.02	16.25	16.21	qfq	2,867,176	46,581,557	0.99%
2024-05-06	16.07	16.14	15.92	16.09	16.05	qfq	2,720,141	43,702,674	1.71%
2024-04-30	15.70	15.94	15.60	15.82	15.78	qfq	2,829,945	44,647,134	0.57%
2024-04-29	15.52	15.85	15.35	15.73	15.70	qfq	5,442,126	85,031,911	-1.13%
2024-04-26	15.68	15.98	15.58	15.91	15.87	qfq	2,304,929	36,506,987	1.73%
2024-04-25	15.78	15.89	15.60	15.64	15.61	qfq	2,257,646	35,506,592	-1.26%
2024-04-24	15.43	15.84	15.40	15.84	15.80	qfq	2,306,998	36,201,408	3.06%
2024-04-23	15.22	15.53	15.22	15.37	15.34	qfq	2,771,534	42,720,847	0.72%
2024-04-22	15.18	15.34	14.85	15.26	15.23	qfq	2,059,780	31,143,050	-0.65%
2024-04-19	15.20	15.54	15.16	15.36	15.33	qfq	2,225,303	34,106,311	-0.07%
2024-04-18	15.36	15.59	15.22	15.37	15.34	qfq	2,918,934	45,024,158	0.20%
2024-04-17	14.40	15.39	14.26	15.34	15.31	qfq	3,446,386	51,510,596	8.03%
2024-04-16	14.91	14.91	14.10	14.20	14.17	qfq	3,140,519	45,302,659	-4.25%
2024-04-15	14.81	15.33	14.57	14.83	14.80	qfq	3,659,506	54,853,572	-0.87%
2024-04-12	14.97	15.22	14.84	14.96	14.93	qfq	1,780,194	26,751,651	-0.07%
2024-04-11	14.72	15.05	14.72	14.97	14.94	qfq	1,761,413	26,274,260	0.20%
2024-04-10	15.01	15.18	14.75	14.94	14.91	qfq	1,930,717	28,740,394	-1.19%
2024-04-09	14.76	15.20	14.72	15.12	15.09	qfq	2,409,259	36,116,935	0.20%
2024-04-08	14.99	15.16	14.66	15.09	15.06	qfq	3,391,211	50,411,994	0.27%
2024-04-03	15.12	15.27	14.82	15.05	15.02	qfq	2,198,320	32,987,642	-0.46%
2024-04-02	15.35	15.40	15.06	15.12	15.09	qfq	2,219,876	33,698,273	-1.69%
2024-04-01	15.20	15.45	15.05	15.38	15.35	qfq	1,939,529	29,772,912	1.65%
2024-03-29	15.00	15.15	14.73	15.13	15.10	qfq	2,230,787	33,336,873	0.80%
2024-03-28	14.88	15.27	14.79	15.01	14.98	qfq	2,763,574	41,569,513	0.94%
2024-03-27	15.44	15.48	14.87	14.87	14.84	qfq	2,678,137	40,588,770	-3.19%
2024-03-26	15.42	15.76	15.30	15.36	15.33	qfq	2,917,422	45,277,048	-0.65%
2024-03-25	16.08	16.20	15.41	15.46	15.43	qfq	3,059,642	48,159,109	-3.74%
2024-03-22	16.27	16.46	16.00	16.06	16.02	qfq	2,747,724	44,436,383	-1.95%
2024-03-21	16.40	16.70	16.13	16.38	16.34	qfq	3,187,736	52,377,022	-0.55%
2024-03-20	16.49	16.54	16.26	16.47	16.43	qfq	3,066,804	50,325,211	-0.12%
2024-03-19	16.51	16.63	16.37	16.49	16.45	qfq	2,715,196	44,820,018	-0.12%
2024-03-18	16.14	16.51	16.03	16.51	16.47	qfq	3,228,074	52,551,576	3.06%
2024-03-15	15.84	16.04	15.71	16.02	15.98	qfq	2,656,975	42,151,437	0.75%
2024-03-14	16.17	16.33	15.70	15.90	15.86	qfq	4,185,059	67,116,375	-2.27%
2024-03-13	16.25	16.46	16.15	16.27	16.23	qfq	3,335,901	54,472,382	0.81%
2024-03-12	16.10	16.26	15.92	16.14	16.10	qfq	2,963,779	47,715,370	0.94%
2024-03-11	15.70	16.03	15.63	15.99	15.95	qfq	2,730,341	43,219,013	1.33%
2024-03-08	15.49	15.82	15.42	15.78	15.75	qfq	2,720,298	42,606,236	2.07%
2024-03-07	15.87	16.08	15.43	15.46	15.43	qfq	3,433,274	54,066,273	-2.46%
2024-03-06	15.59	16.08	15.37	15.85	15.81	qfq	4,077,452	64,026,042	0.57%
2024-03-05	16.01	16.19	15.63	15.76	15.73	qfq	3,614,635	57,471,652	-1.75%
2024-03-04	16.30	16.33	15.73	16.04	16.00	qfq	4,337,814	69,379,511	-1.29%
2024-03-01	15.81	16.36	15.78	16.25	16.21	qfq	4,068,650	65,709,337	3.11%
2024-02-29	14.96	15.85	14.95	15.76	15.73	qfq	4,252,398	66,332,451	5.28%
2024-02-28	16.10	16.55	14.97	14.97	14.94	qfq	6,088,461	96,783,474	-7.54%
2024-02-27	15.51	16.19	15.31	16.19	16.15	qfq	4,241,761	66,957,013	5.96%
2024-02-26	15.19	15.62	15.12	15.28	15.25	qfq	3,436,694	52,756,742	0.53%
2024-02-23	14.99	15.21	14.85	15.20	15.17	qfq	3,164,165	47,543,383	1.60%
2024-02-22	14.69	15.08	14.63	14.96	14.93	qfq	3,464,486	51,721,558	2.19%
2024-02-21	14.30	15.03	14.25	14.64	14.61	qfq	3,310,415	48,652,379	1.39%
2024-02-20	14.34	14.57	14.21	14.44	14.41	qfq	2,851,353	40,969,210	-0.35%
2024-02-19	14.20	14.59	14.09	14.49	14.46	qfq	5,121,958	73,513,889	3.95%
2024-02-08	13.00	14.02	12.89	13.94	13.91	qfq	5,990,253	80,712,575	8.91%
2024-02-07	13.33	13.93	12.59	12.80	12.77	qfq	6,361,981	84,275,574	-3.76%
2024-02-06	12.16	13.37	11.86	13.30	13.27	qfq	3,940,649	49,837,697	6.83%
2024-02-05	13.36	13.41	12.05	12.45	12.42	qfq	4,276,278	54,008,625	-6.81%
2024-02-02	14.06	14.23	12.88	13.36	13.33	qfq	3,314,032	44,892,468	-4.84%
2024-02-01	13.90	14.31	13.61	14.04	14.01	qfq	2,708,759	37,924,582	0.93%
2024-01-31	14.57	14.75	13.86	13.91	13.88	qfq	3,467,092	49,096,106	-5.44%
2024-01-30	15.01	15.25	14.64	14.71	14.68	qfq	1,400,294	20,914,123	-3.22%
2024-01-29	15.63	15.95	15.20	15.20	15.17	qfq	2,381,768	36,997,676	-1.30%
2024-01-26	15.65	15.70	15.33	15.40	15.37	qfq	2,154,125	33,418,297	-1.66%
2024-01-25	15.00	15.73	14.96	15.66	15.63	qfq	3,046,180	47,038,306	3.98%
2024-01-24	15.08	15.15	14.33	15.06	15.03	qfq	3,045,657	45,027,239	0.60%
2024-01-23	14.53	15.03	14.41	14.97	14.94	qfq	3,013,375	44,456,620	3.10%
2024-01-22	15.59	15.59	14.45	14.52	14.49	qfq	2,803,215	42,147,916	-6.50%
2024-01-19	15.79	16.14	15.53	15.53	15.50	qfq	2,328,290	36,822,855	-1.65%
2024-01-18	16.05	16.20	15.28	15.79	15.75	qfq	3,585,813	56,087,660	-1.93%
2024-01-17	16.60	16.64	16.10	16.10	16.06	qfq	1,826,671	29,892,956	-3.30%
2024-01-16	16.78	16.84	16.40	16.65	16.61	qfq	1,948,796	32,329,755	-0.66%
2024-01-15	16.69	16.89	16.40	16.76	16.72	qfq	2,267,299	37,832,883	0.18%
2024-01-12	16.87	17.07	16.73	16.73	16.69	qfq	1,588,816	26,878,921	-0.95%
2024-01-11	16.67	17.04	16.61	16.89	16.85	qfq	2,203,107	37,136,128	1.02%
2024-01-10	16.95	16.99	16.60	16.72	16.68	qfq	1,928,546	32,387,769	-1.65%
2024-01-09	16.95	17.16	16.80	17.00	16.96	qfq	2,033,780	34,546,372	0.00%
2024-01-08	17.30	17.32	16.90	17.00	16.96	qfq	1,967,120	33,492,857	-1.79%
2024-01-05	17.72	17.77	17.19	17.31	17.27	qfq	2,614,888	45,755,781	-2.20%
2024-01-04	17.84	17.91	17.60	17.70	17.66	qfq	1,822,602	32,373,320	-0.78%
2024-01-03	17.82	18.08	17.71	17.84	17.80	qfq	1,925,133	34,390,321	-0.61%
2024-01-02	18.49	18.60	17.89	17.95	17.91	qfq	4,479,355	80,848,284	-2.87%
2023-12-29	18.19	18.51	18.12	18.48	18.44	qfq	2,720,768	49,889,136	1.82%
2023-12-28	17.65	18.29	17.54	18.15	18.11	qfq	2,690,729	48,334,446	2.20%
2023-12-27	17.54	17.76	17.40	17.76	17.72	qfq	2,185,583	38,578,553	1.49%
2023-12-26	17.92	17.92	17.42	17.50	17.46	qfq	2,523,760	44,485,645	-2.62%
2023-12-25	18.05	18.25	17.90	17.97	17.93	qfq	1,685,644	30,352,558	-0.72%
2023-12-22	18.40	18.41	17.93	18.10	18.06	qfq	2,449,972	44,494,215	-1.95%
2023-12-21	18.30	18.67	18.05	18.46	18.42	qfq	3,515,612	64,466,726	0.54%
2023-12-20	18.48	18.89	18.33	18.36	18.32	qfq	2,545,667	47,514,092	-1.34%
2023-12-19	18.57	18.84	18.40	18.61	18.57	qfq	2,492,359	46,368,301	0.59%
2023-12-18	18.44	18.87	18.35	18.50	18.46	qfq	2,503,087	46,609,339	0.38%
2023-12-15	18.92	19.08	18.43	18.43	18.39	qfq	3,105,933	58,069,823	-2.49%
2023-12-14	19.14	19.28	18.86	18.90	18.86	qfq	1,982,121	37,719,132	-1.10%
2023-12-13	18.87	19.36	18.81	19.11	19.07	qfq	3,090,701	59,147,437	1.16%
2023-12-12	18.90	19.05	18.75	18.89	18.85	qfq	2,007,975	37,978,179	0.16%
2023-12-11	18.97	18.97	18.44	18.86	18.82	qfq	2,796,655	52,224,862	-0.58%
2023-12-08	18.55	19.28	18.48	18.97	18.93	qfq	4,601,540	87,297,554	1.93%
2023-12-07	17.85	18.83	17.82	18.61	18.57	qfq	4,462,484	81,908,156	3.68%
2023-12-06	17.87	18.06	17.84	17.95	17.91	qfq	2,520,674	45,205,158	0.06%
2023-12-05	18.46	18.50	17.92	17.94	17.90	qfq	3,258,459	59,010,290	-3.44%
2023-12-04	18.81	18.91	18.55	18.58	18.54	qfq	2,435,667	45,560,451	-1.22%
2023-12-01	18.81	18.94	18.58	18.81	18.77	qfq	1,929,080	36,118,292	0.00%
2023-11-30	19.21	19.30	18.64	18.81	18.77	qfq	2,117,422	39,890,568	-2.03%
2023-11-29	19.25	19.61	19.20	19.20	19.16	qfq	2,477,127	48,147,424	-0.62%
2023-11-28	19.01	19.39	18.98	19.32	19.28	qfq	2,551,030	49,114,560	1.20%
2023-11-27	18.75	19.20	18.75	19.09	19.05	qfq	2,167,167	41,197,084	1.22%
2023-11-24	19.47	19.50	18.86	18.86	18.82	qfq	2,752,570	52,530,346	-3.48%
2023-11-23	19.32	19.65	19.16	19.54	19.50	qfq	2,172,327	42,117,895	0.67%
2023-11-22	19.58	19.83	19.33	19.41	19.37	qfq	2,360,502	46,131,487	-1.77%
2023-11-21	19.82	19.94	19.70	19.76	19.72	qfq	2,552,013	50,582,086	-0.30%
2023-11-20	19.55	19.85	19.54	19.82	19.78	qfq	2,567,193	50,531,742	1.23%
2023-11-17	19.43	19.66	19.40	19.58	19.54	qfq	1,800,229	35,210,465	0.41%
2023-11-16	19.87	19.87	19.47	19.50	19.46	qfq	2,869,331	56,259,620	-1.86%
2023-11-15	20.08	20.22	19.76	19.87	19.83	qfq	2,978,589	59,503,479	-0.25%
2023-11-14	19.62	20.05	19.51	19.92	19.88	qfq	2,964,189	58,836,627	1.32%
2023-11-13	19.78	19.78	19.47	19.66	19.62	qfq	2,412,077	47,224,187	0.77%
2023-11-10	19.65	19.85	19.32	19.51	19.47	qfq	2,378,931	46,689,086	-0.66%
2023-11-09	19.74	19.98	19.55	19.64	19.60	qfq	2,593,430	51,153,296	-0.61%
2023-11-08	19.61	20.03	19.50	19.76	19.72	qfq	3,737,243	73,792,600	0.51%
2023-11-07	19.50	19.73	19.37	19.66	19.62	qfq	2,971,793	58,147,318	0.31%
2023-11-06	19.35	19.78	19.28	19.60	19.56	qfq	3,340,165	65,233,592	1.55%
2023-11-03	18.54	19.40	18.49	19.30	19.26	qfq	3,989,031	76,050,733	4.66%
2023-11-02	18.76	18.95	18.44	18.44	18.40	qfq	2,389,908	44,677,785	-1.86%
2023-11-01	18.89	19.16	18.75	18.79	18.75	qfq	2,247,904	42,520,102	-0.53%
2023-10-31	18.98	19.18	18.74	18.89	18.85	qfq	2,726,541	51,565,226	-0.89%
2023-10-30	18.31	19.13	18.12	19.06	19.02	qfq	4,702,513	88,271,221	3.03%
2023-10-27	18.13	18.57	17.90	18.50	18.46	qfq	3,552,415	64,663,546	1.65%
2023-10-26	18.01	18.24	17.90	18.20	18.16	qfq	1,951,061	35,226,608	-0.44%
2023-10-25	18.25	18.47	18.14	18.28	18.24	qfq	2,662,216	48,717,810	0.27%
2023-10-24	17.86	18.39	17.64	18.23	18.19	qfq	3,540,096	63,843,948	2.07%
2023-10-23	18.74	18.78	17.79	17.86	17.82	qfq	3,349,006	60,408,329	-4.03%
2023-10-20	18.90	19.13	18.57	18.61	18.57	qfq	2,257,126	42,408,536	-1.53%
2023-10-19	18.40	19.38	18.40	18.90	18.86	qfq	3,645,905	69,691,899	1.29%
2023-10-18	19.12	19.28	18.60	18.66	18.62	qfq	2,071,397	39,030,778	-2.81%
2023-10-17	18.77	19.27	18.77	19.20	19.16	qfq	3,126,876	59,715,903	2.02%
2023-10-16	19.72	19.73	18.70	18.82	18.78	qfq	3,973,605	75,604,411	-4.61%
2023-10-13	19.68	19.97	19.61	19.73	19.69	qfq	2,097,303	41,538,680	0.00%
2023-10-12	20.18	20.18	19.60	19.73	19.69	qfq	2,355,338	46,618,431	-0.85%
2023-10-11	19.53	20.06	19.48	19.90	19.86	qfq	3,073,834	61,003,413	2.10%
2023-10-10	19.34	19.68	19.31	19.49	19.45	qfq	1,953,704	38,213,029	0.88%
2023-10-09	19.59	19.59	19.22	19.32	19.28	qfq	2,449,733	47,396,511	-1.48%
2023-09-28	19.42	19.78	19.23	19.61	19.57	qfq	2,292,265	44,808,250	1.50%
2023-09-27	19.49	19.64	19.32	19.32	19.28	qfq	2,544,983	49,532,078	-0.82%
2023-09-26	19.59	19.70	19.30	19.48	19.44	qfq	2,326,431	45,195,820	-0.51%
2023-09-25	19.93	19.98	19.40	19.58	19.54	qfq	2,406,761	47,123,095	-1.76%
2023-09-22	19.53	20.02	19.30	19.93	19.89	qfq	2,898,920	57,298,086	1.94%
2023-09-21	19.63	19.86	19.50	19.55	19.51	qfq	2,144,976	42,148,329	-0.76%
2023-09-20	19.80	20.08	19.69	19.70	19.66	qfq	2,587,360	51,354,381	-0.91%
2023-09-19	20.16	20.28	19.82	19.88	19.84	qfq	2,396,314	47,917,246	-1.34%
2023-09-18	20.39	20.41	19.95	20.15	20.11	qfq	2,949,901	59,441,984	-1.85%
2023-09-15	20.45	20.99	20.14	20.53	20.48	qfq	4,660,402	95,803,810	0.93%
2023-09-14	20.59	20.69	20.18	20.34	20.29	qfq	2,612,762	53,085,397	-1.45%
2023-09-13	20.85	21.13	20.45	20.64	20.59	qfq	3,307,947	68,446,195	-1.48%
2023-09-12	21.08	21.28	20.88	20.95	20.90	qfq	2,742,850	57,630,144	-0.90%
2023-09-11	21.03	21.30	20.65	21.14	21.09	qfq	4,092,797	86,067,342	0.81%
2023-09-08	20.40	21.13	20.35	20.97	20.92	qfq	5,123,437	106,667,164	1.90%
2023-09-07	20.98	21.06	20.49	20.58	20.53	qfq	4,501,620	93,205,251	-2.74%
2023-09-06	20.65	21.21	20.53	21.16	21.11	qfq	5,099,391	106,976,809	2.12%
2023-09-05	20.69	20.98	20.59	20.72	20.67	qfq	3,769,203	78,311,356	0.29%
2023-09-04	20.36	20.66	20.20	20.66	20.61	qfq	3,361,008	68,846,077	1.13%
2023-09-01	20.64	20.89	20.30	20.43	20.38	qfq	4,485,050	91,964,737	-1.11%
2023-08-31	20.19	20.78	20.12	20.66	20.61	qfq	6,233,877	128,240,608	1.82%
2023-08-30	19.89	20.70	19.80	20.29	20.25	qfq	6,568,193	133,348,694	3.20%
2023-08-29	18.52	19.76	18.43	19.66	19.62	qfq	5,793,651	111,560,014	6.10%
2023-08-28	19.50	19.83	18.53	18.53	18.49	qfq	5,439,104	103,348,406	1.59%
2023-08-25	18.40	18.75	18.17	18.24	18.20	qfq	5,243,795	96,707,846	0.77%
2023-08-24	18.10	18.35	17.69	18.10	18.06	qfq	5,557,182	100,247,427	1.00%
2023-08-23	19.03	19.10	17.87	17.92	17.88	qfq	7,209,848	132,258,189	-5.73%
2023-08-22	19.64	19.80	18.86	19.01	18.97	qfq	5,543,735	106,561,655	-2.51%
2023-08-21	19.75	20.03	19.47	19.50	19.46	qfq	2,280,976	45,077,050	-2.11%
2023-08-18	19.98	20.31	19.73	19.92	19.88	qfq	2,258,654	45,340,738	-0.30%
2023-08-17	19.56	20.05	19.48	19.98	19.94	qfq	2,036,425	40,384,215	1.73%
2023-08-16	19.91	19.99	19.62	19.64	19.60	qfq	2,066,772	40,867,404	-1.85%
2023-08-15	20.88	20.98	19.55	20.01	19.97	qfq	5,803,576	116,820,443	-4.35%
2023-08-14	21.10	21.10	20.70	20.92	20.87	qfq	2,343,102	48,881,937	-1.55%
2023-08-11	21.48	21.48	20.91	21.25	21.20	qfq	2,132,686	45,182,613	-0.65%
2023-08-10	21.25	21.54	21.20	21.39	21.34	qfq	1,326,534	28,332,554	0.94%
2023-08-09	21.46	21.51	21.16	21.19	21.14	qfq	2,024,228	43,079,972	-0.98%
2023-08-08	21.71	21.89	21.39	21.40	21.35	qfq	1,981,699	42,812,599	-1.38%
2023-08-07	22.05	22.05	21.69	21.70	21.65	qfq	2,376,996	51,858,125	-1.41%
2023-08-04	21.90	22.18	21.90	22.01	21.96	qfq	2,409,836	53,132,417	0.50%
2023-08-03	22.00	22.18	21.86	21.90	21.85	qfq	1,776,730	39,055,707	-0.77%
2023-08-02	21.85	22.13	21.79	22.07	22.02	qfq	2,072,959	45,573,897	0.50%
2023-08-01	21.84	22.06	21.81	21.96	21.91	qfq	1,787,092	39,192,206	0.55%
2023-07-31	21.93	22.35	21.75	21.84	21.79	qfq	3,758,120	82,726,165	-0.91%
2023-07-28	21.71	22.12	21.60	22.04	21.99	qfq	2,125,210	46,539,383	1.38%
2023-07-27	21.99	22.17	21.73	21.74	21.69	qfq	2,246,158	49,329,222	-1.14%
2023-07-26	22.44	22.47	21.92	21.99	21.94	qfq	2,245,580	49,827,774	-1.52%
2023-07-25	22.15	22.48	22.12	22.33	22.28	qfq	2,450,663	54,634,233	1.96%
2023-07-24	21.90	22.09	21.74	21.90	21.85	qfq	1,791,497	39,304,353	-0.32%
2023-07-21	21.99	22.33	21.80	21.97	21.92	qfq	2,546,462	56,080,948	-0.68%
2023-07-20	22.45	22.55	22.00	22.12	22.07	qfq	3,042,282	67,497,419	-1.38%
2023-07-19	22.40	22.77	22.33	22.43	22.38	qfq	2,728,122	61,275,491	-0.62%
2023-07-18	22.60	23.08	22.43	22.57	22.52	qfq	4,800,889	109,412,940	-0.09%
2023-07-17	23.37	23.41	22.32	22.59	22.54	qfq	8,257,807	187,219,091	-2.92%