SECURITY DETAIL · RAW DATA

八亿时空688181.SH

ASSECNYSTOCK

最近收盘价38.422026-07-17

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）9,863,675

成交额（元）404,329,112

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-29	2026-06-05	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-29	2024-07-05	cash_dividend	0.081	—	—	—	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	42.01	43.43	38.38	38.42	38.42	qfq	9,863,675	404,329,112	-9.88%
2026-07-16	45.66	47.47	42.40	42.63	42.63	qfq	9,053,098	404,031,738	-8.52%
2026-07-15	48.96	49.51	45.45	46.60	46.60	qfq	8,392,701	397,379,914	-3.94%
2026-07-14	49.85	50.84	44.93	48.51	48.51	qfq	12,247,824	583,634,030	-2.98%
2026-07-13	50.88	54.09	49.77	50.00	50.00	qfq	8,767,921	453,298,022	-4.40%
2026-07-10	56.80	57.70	52.30	52.30	52.30	qfq	11,761,838	649,378,762	-6.26%
2026-07-09	51.31	55.86	51.20	55.79	55.79	qfq	11,168,555	599,471,710	10.56%
2026-07-08	52.00	52.79	48.58	50.46	50.46	qfq	8,127,224	410,644,540	-3.57%
2026-07-07	51.11	53.95	50.92	52.33	52.33	qfq	8,213,249	432,029,777	0.44%
2026-07-06	52.83	54.54	50.49	52.10	52.10	qfq	12,331,298	647,606,803	-3.16%
2026-07-03	57.12	59.00	53.80	53.80	53.80	qfq	14,934,287	831,378,087	-6.27%
2026-07-02	62.03	66.66	57.40	57.40	57.40	qfq	18,909,314	1,163,840,317	-10.84%
2026-07-01	62.80	65.00	61.58	64.38	64.38	qfq	16,445,384	1,046,174,137	2.84%
2026-06-30	55.99	63.99	55.99	62.60	62.60	qfq	19,759,845	1,203,256,683	12.57%
2026-06-29	53.78	56.90	51.10	55.61	55.61	qfq	18,339,418	991,898,067	7.40%
2026-06-26	50.30	54.20	49.83	51.78	51.78	qfq	13,888,335	730,091,431	0.54%
2026-06-25	54.00	54.45	50.60	51.50	51.50	qfq	14,328,455	740,777,732	-3.92%
2026-06-24	54.00	54.98	51.27	53.60	53.60	qfq	16,714,539	883,297,850	-0.61%
2026-06-23	49.50	57.46	48.01	53.93	53.93	qfq	22,646,245	1,211,586,304	11.20%
2026-06-22	45.57	49.40	45.57	48.50	48.50	qfq	13,706,595	656,694,238	6.48%
2026-06-18	45.95	46.27	44.80	45.55	45.55	qfq	8,547,578	386,891,717	-0.39%
2026-06-17	44.10	46.81	43.98	45.73	45.73	qfq	10,228,045	468,897,066	0.29%
2026-06-16	43.80	46.52	43.21	45.60	45.60	qfq	11,109,263	500,800,142	4.23%
2026-06-15	42.71	44.05	42.00	43.75	43.75	qfq	8,229,841	357,255,287	4.04%
2026-06-12	44.99	45.60	41.74	42.05	42.05	qfq	12,908,669	562,781,663	-4.58%
2026-06-11	43.20	44.80	42.22	44.07	44.07	qfq	11,258,872	489,950,068	0.23%
2026-06-10	39.89	44.30	39.71	43.97	43.97	qfq	14,457,098	615,431,216	8.03%
2026-06-09	38.89	40.88	38.09	40.70	40.70	qfq	9,366,709	373,869,044	6.74%
2026-06-08	38.28	40.60	37.80	38.13	38.13	qfq	7,646,034	297,793,574	-5.15%
2026-06-05	38.91	41.49	37.19	40.20	40.20	qfq	10,796,994	427,428,905	1.26%
2026-06-04	38.05	40.42	38.02	39.70	39.52	qfq	9,176,018	363,823,146	2.06%
2026-06-03	39.74	40.49	38.10	38.90	38.72	qfq	11,241,967	443,573,927	-3.07%
2026-06-02	41.00	41.52	39.29	40.13	39.95	qfq	10,903,622	441,320,906	-0.91%
2026-06-01	41.44	43.44	40.42	40.50	40.31	qfq	12,230,302	511,498,260	-3.57%
2026-05-29	49.00	49.30	41.65	42.00	41.81	qfq	21,769,902	981,504,613	-13.67%
2026-05-28	44.77	48.65	44.56	48.65	48.43	qfq	17,267,349	816,247,793	8.35%
2026-05-27	48.00	48.00	43.75	44.90	44.69	qfq	15,939,238	726,461,292	1.91%
2026-05-26	43.00	44.40	41.00	44.06	43.86	qfq	14,834,649	634,706,711	2.70%
2026-05-25	41.60	43.89	41.06	42.90	42.70	qfq	15,094,090	647,186,092	4.89%
2026-05-22	40.04	41.57	38.83	40.90	40.71	qfq	13,396,216	537,780,461	3.83%
2026-05-21	42.95	44.98	39.35	39.39	39.21	qfq	17,424,004	724,578,324	-1.70%
2026-05-20	39.28	40.44	39.01	40.07	39.89	qfq	8,125,539	322,153,603	0.88%
2026-05-19	39.01	40.11	38.38	39.72	39.54	qfq	8,871,187	348,498,535	0.79%
2026-05-18	39.95	39.99	38.50	39.41	39.23	qfq	11,885,384	466,644,561	-2.33%
2026-05-15	38.30	40.66	37.93	40.35	40.16	qfq	14,341,317	565,983,968	6.58%
2026-05-14	38.60	39.45	37.86	37.86	37.69	qfq	7,448,385	286,232,498	-2.42%
2026-05-13	37.46	38.93	37.16	38.80	38.62	qfq	9,539,769	367,316,719	4.58%
2026-05-12	37.03	37.48	36.63	37.10	36.93	qfq	5,443,315	201,717,638	-0.05%
2026-05-11	36.84	37.49	36.20	37.12	36.95	qfq	6,994,882	257,847,988	2.83%
2026-05-08	36.10	36.28	35.66	36.10	35.93	qfq	4,228,204	152,175,790	-0.77%
2026-05-07	36.58	36.60	36.00	36.38	36.21	qfq	4,604,720	167,178,258	0.55%
2026-05-06	35.86	36.58	35.86	36.18	36.01	qfq	6,781,589	245,403,415	1.71%
2026-04-30	35.58	35.84	34.96	35.57	35.41	qfq	5,303,599	187,407,083	-0.20%
2026-04-29	35.28	36.07	35.14	35.64	35.48	qfq	4,923,097	175,464,975	-0.39%
2026-04-28	35.90	36.63	35.63	35.78	35.62	qfq	6,039,528	218,011,780	-1.08%
2026-04-27	36.10	36.93	35.65	36.17	36.00	qfq	8,113,302	294,764,428	0.19%
2026-04-24	36.20	37.80	35.41	36.10	35.93	qfq	10,630,803	386,984,054	-2.75%
2026-04-23	36.87	39.28	36.55	37.12	36.95	qfq	16,088,109	605,674,306	7.19%
2026-04-22	33.52	34.63	33.45	34.63	34.47	qfq	5,184,251	177,991,837	3.47%
2026-04-21	33.35	33.54	32.89	33.47	33.32	qfq	3,456,858	114,795,214	0.48%
2026-04-20	33.60	33.70	32.67	33.31	33.16	qfq	5,035,856	167,402,908	0.09%
2026-04-17	33.27	33.72	32.77	33.28	33.13	qfq	4,051,517	134,449,045	-1.01%
2026-04-16	32.72	33.68	32.52	33.62	33.47	qfq	2,690,812	89,530,828	2.75%
2026-04-15	33.18	33.39	32.62	32.72	32.57	qfq	2,290,149	75,747,876	-0.79%
2026-04-14	33.29	33.50	32.70	32.98	32.83	qfq	2,778,388	91,956,989	0.37%
2026-04-13	33.15	33.43	32.76	32.86	32.71	qfq	2,732,239	90,318,104	-1.26%
2026-04-10	33.45	33.72	33.10	33.28	33.13	qfq	2,410,418	80,667,143	0.67%
2026-04-09	32.90	33.50	32.52	33.06	32.91	qfq	3,416,979	113,197,579	0.43%
2026-04-08	31.60	33.13	31.38	32.92	32.77	qfq	4,241,663	138,271,409	6.43%
2026-04-07	30.19	31.38	30.19	30.93	30.79	qfq	2,855,600	88,760,147	2.45%
2026-04-03	30.26	30.75	30.12	30.19	30.05	qfq	2,025,344	61,498,687	-0.07%
2026-04-02	30.77	31.02	30.00	30.21	30.07	qfq	2,432,142	74,055,767	-2.67%
2026-04-01	31.65	31.68	30.64	31.04	30.90	qfq	2,064,658	64,027,056	2.44%
2026-03-31	31.30	31.60	30.22	30.30	30.16	qfq	2,970,588	91,458,084	-4.27%
2026-03-30	30.90	31.68	30.73	31.65	31.50	qfq	1,863,259	58,339,502	0.54%
2026-03-27	30.48	31.62	30.15	31.48	31.33	qfq	2,232,060	69,735,089	2.17%
2026-03-26	31.77	31.77	30.28	30.81	30.67	qfq	2,073,851	64,058,184	-1.75%
2026-03-25	31.15	31.79	31.10	31.36	31.22	qfq	2,947,351	92,712,875	1.72%
2026-03-24	30.00	30.88	29.92	30.83	30.69	qfq	3,748,905	113,836,889	4.47%
2026-03-23	31.63	31.95	29.17	29.51	29.37	qfq	7,094,131	215,790,532	-9.42%
2026-03-20	33.70	34.00	32.55	32.58	32.43	qfq	3,257,563	108,190,453	-2.95%
2026-03-19	34.00	34.38	33.37	33.57	33.42	qfq	2,532,825	85,573,975	-2.13%
2026-03-18	33.29	34.35	33.13	34.30	34.14	qfq	3,119,031	105,101,422	3.31%
2026-03-17	34.80	34.80	33.18	33.20	33.05	qfq	3,405,199	115,132,741	-3.91%
2026-03-16	34.27	34.60	33.43	34.55	34.39	qfq	2,817,134	95,975,909	1.77%
2026-03-13	34.27	34.99	33.90	33.95	33.79	qfq	2,977,460	102,354,080	-2.13%
2026-03-12	34.97	35.60	34.26	34.69	34.53	qfq	3,074,037	106,955,731	-0.77%
2026-03-11	35.43	35.99	34.51	34.96	34.80	qfq	4,094,142	144,785,640	-0.99%
2026-03-10	33.98	35.42	33.87	35.31	35.15	qfq	6,107,659	212,282,423	5.56%
2026-03-09	34.13	34.13	32.60	33.45	33.30	qfq	5,630,598	186,759,045	-3.46%
2026-03-06	35.36	35.57	34.61	34.65	34.49	qfq	4,289,779	149,743,360	-3.10%
2026-03-05	34.73	36.04	34.13	35.76	35.60	qfq	5,395,889	191,954,169	5.58%
2026-03-04	33.65	34.72	33.45	33.87	33.71	qfq	3,261,153	111,030,958	0.59%
2026-03-03	35.74	36.16	33.66	33.67	33.51	qfq	5,038,515	175,433,571	-5.71%
2026-03-02	35.68	36.84	35.61	35.71	35.55	qfq	4,132,859	148,683,213	-1.76%
2026-02-27	35.93	36.68	35.42	36.35	36.18	qfq	3,030,569	109,180,518	0.55%
2026-02-26	36.00	36.25	35.58	36.15	35.98	qfq	3,464,984	124,588,088	0.42%
2026-02-25	35.30	36.71	34.78	36.00	35.83	qfq	5,671,605	202,366,195	1.90%
2026-02-24	35.66	35.67	34.90	35.33	35.17	qfq	3,068,181	108,380,226	0.45%
2026-02-13	34.10	35.99	34.10	35.17	35.01	qfq	3,880,225	137,233,020	0.60%
2026-02-12	34.35	34.96	34.18	34.96	34.80	qfq	2,478,421	86,047,986	1.92%
2026-02-11	34.70	34.99	34.30	34.30	34.14	qfq	2,227,218	77,026,881	-1.15%
2026-02-10	35.10	35.32	34.70	34.70	34.54	qfq	2,985,031	104,297,333	-1.14%
2026-02-09	34.85	35.30	34.60	35.10	34.94	qfq	3,894,920	136,517,506	2.48%
2026-02-06	33.65	34.80	33.17	34.25	34.09	qfq	3,321,166	113,511,588	1.69%
2026-02-05	34.40	35.01	33.43	33.68	33.52	qfq	3,263,320	110,674,662	-2.09%
2026-02-04	33.53	34.49	33.21	34.40	34.24	qfq	3,867,797	131,018,907	1.78%
2026-02-03	33.33	33.84	32.88	33.80	33.64	qfq	2,671,181	89,052,365	3.46%
2026-02-02	33.61	33.72	32.60	32.67	32.52	qfq	3,083,215	102,119,067	-3.26%
2026-01-30	34.12	34.34	32.70	33.77	33.61	qfq	3,909,512	130,760,715	-0.85%
2026-01-29	35.53	35.85	33.98	34.06	33.90	qfq	5,107,440	177,761,927	-4.70%
2026-01-28	35.75	36.36	35.18	35.74	35.58	qfq	3,387,111	121,012,974	-0.03%
2026-01-27	35.60	35.96	34.21	35.75	35.59	qfq	4,227,498	148,367,998	0.42%
2026-01-26	37.00	37.15	35.43	35.60	35.44	qfq	5,023,216	180,271,507	-3.44%
2026-01-23	36.14	37.00	36.02	36.87	36.70	qfq	3,992,522	146,189,298	1.77%
2026-01-22	37.28	37.50	36.00	36.23	36.06	qfq	5,669,622	206,235,775	-2.61%
2026-01-21	37.16	37.42	36.51	37.20	37.03	qfq	4,618,841	170,809,459	-0.27%
2026-01-20	37.76	38.20	36.93	37.30	37.13	qfq	5,417,603	203,245,977	-2.10%
2026-01-19	37.60	38.76	37.51	38.10	37.92	qfq	7,717,442	294,696,442	0.79%
2026-01-16	37.20	38.25	37.01	37.80	37.63	qfq	9,177,269	344,818,397	2.30%
2026-01-15	35.32	37.43	35.21	36.95	36.78	qfq	9,659,482	353,446,041	3.62%
2026-01-14	35.40	36.66	35.15	35.66	35.50	qfq	6,915,788	248,082,487	0.45%
2026-01-13	36.59	36.80	35.36	35.50	35.34	qfq	5,891,708	212,223,242	-2.95%
2026-01-12	36.09	36.58	35.95	36.58	36.41	qfq	6,515,344	236,725,067	1.39%
2026-01-09	36.02	36.75	35.80	36.08	35.91	qfq	6,072,616	219,525,296	-1.10%
2026-01-08	36.85	37.62	35.88	36.48	36.31	qfq	8,590,455	313,160,183	-1.00%
2026-01-07	35.27	37.35	35.00	36.85	36.68	qfq	15,010,377	541,177,421	7.65%
2026-01-06	33.20	34.54	33.00	34.23	34.07	qfq	8,363,224	285,714,587	3.16%
2026-01-05	32.64	33.30	32.38	33.18	33.03	qfq	3,625,596	119,624,057	2.66%
2025-12-31	32.24	32.66	32.06	32.32	32.17	qfq	2,626,013	84,919,765	0.31%
2025-12-30	32.60	32.88	32.00	32.22	32.07	qfq	3,628,109	117,774,005	-1.68%
2025-12-29	33.21	33.30	32.65	32.77	32.62	qfq	3,111,482	102,209,360	-1.65%
2025-12-26	34.38	34.38	33.23	33.32	33.17	qfq	4,170,752	140,183,246	-2.32%
2025-12-25	34.27	34.30	33.77	34.11	33.95	qfq	3,004,741	102,287,647	-0.50%
2025-12-24	34.33	34.47	33.81	34.28	34.12	qfq	3,486,934	119,071,776	0.76%
2025-12-23	33.35	34.49	33.33	34.02	33.86	qfq	4,701,578	160,207,269	1.25%
2025-12-22	32.84	33.94	32.50	33.60	33.45	qfq	4,786,697	160,348,250	2.82%
2025-12-19	33.20	33.60	32.66	32.68	32.53	qfq	3,367,521	111,573,186	-1.74%
2025-12-18	33.12	34.34	32.83	33.26	33.11	qfq	4,095,313	138,264,033	0.39%
2025-12-17	33.70	33.71	32.27	33.13	32.98	qfq	3,615,246	118,632,849	-1.69%
2025-12-16	34.14	34.19	32.89	33.70	33.54	qfq	5,435,934	182,037,292	-2.52%
2025-12-15	33.83	35.35	33.80	34.57	34.41	qfq	5,903,334	205,388,845	0.90%
2025-12-12	33.78	34.68	33.75	34.26	34.10	qfq	4,396,595	150,729,375	1.42%
2025-12-11	34.17	34.40	33.33	33.78	33.62	qfq	3,995,421	135,662,032	-0.06%
2025-12-10	33.04	34.02	33.04	33.80	33.64	qfq	3,031,492	102,121,720	1.68%
2025-12-09	33.88	33.98	33.22	33.24	33.09	qfq	2,577,028	86,274,463	-1.45%
2025-12-08	33.31	34.10	33.02	33.73	33.57	qfq	3,974,145	134,269,655	1.90%
2025-12-05	32.68	33.17	31.88	33.10	32.95	qfq	2,568,641	83,839,786	1.85%
2025-12-04	33.41	33.41	32.48	32.50	32.35	qfq	3,203,826	104,705,445	-3.19%
2025-12-03	34.00	34.17	33.01	33.57	33.42	qfq	3,993,918	133,771,914	-2.07%
2025-12-02	33.98	35.17	33.98	34.28	34.12	qfq	4,688,752	161,788,702	-0.64%
2025-12-01	33.13	34.64	33.02	34.50	34.34	qfq	5,720,219	194,368,846	3.92%
2025-11-28	33.15	33.32	32.70	33.20	33.05	qfq	2,059,404	68,102,475	0.42%
2025-11-27	32.77	33.45	32.53	33.06	32.91	qfq	3,233,801	107,098,590	0.85%
2025-11-26	33.47	33.93	32.57	32.78	32.63	qfq	4,027,655	133,392,391	-2.93%
2025-11-25	34.21	34.74	33.58	33.77	33.61	qfq	5,320,807	181,742,627	-1.26%
2025-11-24	34.45	34.48	33.40	34.20	34.04	qfq	4,136,264	140,757,549	2.27%
2025-11-21	33.30	34.40	33.30	33.44	33.29	qfq	4,645,774	156,942,991	-1.36%
2025-11-20	34.50	34.68	33.51	33.90	33.74	qfq	4,312,984	146,976,530	-1.17%
2025-11-19	33.00	34.85	33.00	34.30	34.14	qfq	6,944,251	237,123,907	2.14%
2025-11-18	33.60	35.10	33.23	33.58	33.43	qfq	6,261,767	213,394,294	1.33%
2025-11-17	32.93	34.45	32.93	33.14	32.99	qfq	3,147,261	104,929,834	2.03%
2025-11-14	32.81	33.05	32.40	32.48	32.33	qfq	2,118,846	69,300,367	-1.58%
2025-11-13	32.85	33.35	32.85	33.00	32.85	qfq	2,100,967	69,519,324	-0.12%
2025-11-12	33.40	33.58	32.66	33.04	32.89	qfq	2,444,584	80,776,948	-1.87%
2025-11-11	33.59	34.28	33.50	33.67	33.51	qfq	2,847,255	96,065,985	1.02%
2025-11-10	33.66	34.19	33.18	33.33	33.18	qfq	2,972,020	99,632,305	-0.92%
2025-11-07	33.55	34.24	32.90	33.64	33.48	qfq	3,625,144	121,288,570	0.03%
2025-11-06	33.41	34.02	33.22	33.63	33.47	qfq	3,022,996	101,570,106	0.42%
2025-11-05	33.48	34.64	33.20	33.49	33.34	qfq	3,945,345	132,204,650	-1.27%
2025-11-04	34.94	34.94	33.72	33.92	33.76	qfq	3,283,469	111,905,694	-2.92%
2025-11-03	35.42	35.60	34.60	34.94	34.78	qfq	2,366,102	82,555,458	-2.05%
2025-10-31	34.88	36.20	34.88	35.67	35.51	qfq	3,876,235	138,732,829	2.26%
2025-10-30	35.42	35.71	34.78	34.88	34.72	qfq	3,539,835	124,385,625	-1.69%
2025-10-29	35.68	36.20	34.63	35.48	35.32	qfq	4,025,122	142,040,192	-1.85%
2025-10-28	36.00	36.62	35.72	36.15	35.98	qfq	3,088,543	111,769,969	-0.25%
2025-10-27	37.10	38.15	36.17	36.24	36.07	qfq	5,756,948	212,588,875	3.48%
2025-10-24	34.48	35.08	34.31	35.02	34.86	qfq	2,654,825	92,558,291	2.76%
2025-10-23	34.60	34.80	33.37	34.08	33.92	qfq	2,217,073	74,993,077	-0.87%
2025-10-22	34.86	35.09	34.33	34.38	34.22	qfq	2,364,360	81,751,653	-2.05%
2025-10-21	34.28	35.16	34.20	35.10	34.94	qfq	1,969,731	68,764,156	2.03%
2025-10-20	35.00	35.19	34.07	34.40	34.24	qfq	2,027,340	70,353,733	0.15%
2025-10-17	36.21	36.42	34.20	34.35	34.19	qfq	3,924,243	137,253,049	-4.02%
2025-10-16	36.20	36.44	35.70	35.79	35.63	qfq	3,378,417	121,473,378	-2.21%
2025-10-15	36.85	37.26	35.88	36.60	36.43	qfq	4,133,716	150,427,271	-1.19%
2025-10-14	39.50	39.64	36.86	37.04	36.87	qfq	9,363,268	359,376,980	-7.47%
2025-10-13	35.00	40.99	34.80	40.03	39.85	qfq	11,154,384	430,060,721	9.52%
2025-10-10	38.41	38.41	36.43	36.55	36.38	qfq	6,006,121	221,900,311	-5.19%
2025-10-09	38.45	39.49	38.28	38.55	38.37	qfq	5,598,383	217,923,834	0.39%
2025-09-30	37.83	39.25	37.83	38.40	38.22	qfq	3,853,715	149,163,684	1.05%
2025-09-29	37.45	38.40	37.17	38.00	37.82	qfq	3,580,983	135,703,067	1.93%
2025-09-26	38.41	38.78	37.10	37.28	37.11	qfq	4,252,170	160,751,491	-4.02%
2025-09-25	38.96	39.49	38.55	38.84	38.66	qfq	4,289,889	166,994,657	-0.33%
2025-09-24	37.00	39.73	36.96	38.97	38.79	qfq	7,504,935	290,074,058	4.09%
2025-09-23	39.03	39.40	36.50	37.44	37.27	qfq	7,102,690	265,721,500	-4.76%
2025-09-22	40.01	40.05	39.00	39.31	39.13	qfq	5,199,809	204,783,100	-2.14%
2025-09-19	39.77	40.47	39.20	40.17	39.98	qfq	6,642,737	265,206,191	1.59%
2025-09-18	38.90	41.17	38.89	39.54	39.36	qfq	9,990,217	400,287,558	0.97%
2025-09-17	38.17	40.10	37.90	39.16	38.98	qfq	6,980,896	273,406,841	2.57%
2025-09-16	37.70	38.26	37.21	38.18	38.00	qfq	4,920,565	186,075,160	1.01%
2025-09-15	37.67	38.77	37.40	37.80	37.63	qfq	5,118,777	194,826,733	0.75%
2025-09-12	37.48	38.25	37.11	37.52	37.35	qfq	5,889,087	222,390,898	0.19%
2025-09-11	36.75	37.95	36.60	37.45	37.28	qfq	5,140,415	192,091,264	1.77%
2025-09-10	36.40	37.29	36.40	36.80	36.63	qfq	3,720,451	137,274,044	0.74%
2025-09-09	37.50	37.65	36.41	36.53	36.36	qfq	4,706,539	173,845,327	-3.18%
2025-09-08	37.30	38.32	36.85	37.73	37.56	qfq	5,924,977	221,683,373	1.02%
2025-09-05	36.68	37.52	36.42	37.35	37.18	qfq	4,842,811	179,647,646	2.05%
2025-09-04	38.89	38.94	35.53	36.60	36.43	qfq	10,798,443	402,070,194	-5.18%
2025-09-03	39.60	40.15	38.23	38.60	38.42	qfq	7,149,141	278,683,577	-2.40%
2025-09-02	40.95	41.28	38.68	39.55	39.37	qfq	10,091,763	397,456,634	-4.19%
2025-09-01	41.48	42.56	40.61	41.28	41.09	qfq	7,966,115	330,818,372	1.30%
2025-08-29	43.00	43.23	40.50	40.75	40.56	qfq	10,402,297	431,490,604	-4.41%
2025-08-28	41.75	42.87	40.60	42.63	42.43	qfq	12,306,282	513,407,754	1.69%
2025-08-27	42.71	43.93	41.92	41.92	41.73	qfq	13,174,732	565,200,838	-2.85%
2025-08-26	42.58	45.24	41.73	43.15	42.95	qfq	13,715,475	599,370,030	-0.99%
2025-08-25	40.01	46.80	40.01	43.58	43.38	qfq	19,184,089	835,376,051	8.09%
2025-08-22	40.18	40.96	39.51	40.32	40.13	qfq	10,755,455	433,365,402	1.31%
2025-08-21	41.00	43.00	39.55	39.80	39.62	qfq	14,280,647	585,122,072	0.33%
2025-08-20	37.90	40.15	36.70	39.67	39.49	qfq	14,298,635	553,639,345	4.12%
2025-08-19	38.44	38.44	37.00	38.10	37.92	qfq	10,658,196	402,564,931	-1.37%
2025-08-18	36.37	38.75	35.38	38.63	38.45	qfq	19,913,496	745,075,797	4.10%
2025-08-15	34.83	37.71	34.68	37.11	36.94	qfq	14,092,645	509,653,006	6.48%
2025-08-14	36.60	36.70	34.80	34.85	34.69	qfq	11,158,836	396,596,288	-2.92%
2025-08-13	33.66	36.44	33.00	35.90	35.73	qfq	16,317,713	573,061,902	7.74%
2025-08-12	33.10	33.96	32.67	33.32	33.17	qfq	7,201,391	240,141,901	0.66%
2025-08-11	32.38	34.17	32.29	33.10	32.95	qfq	9,640,664	321,145,505	2.95%
2025-08-08	31.55	32.19	30.88	32.15	32.00	qfq	5,810,891	182,969,312	2.00%
2025-08-07	32.04	32.30	31.23	31.52	31.37	qfq	3,911,622	123,910,639	-1.84%
2025-08-06	31.85	32.16	31.50	32.11	31.96	qfq	3,432,295	109,737,066	1.04%
2025-08-05	31.76	31.84	31.49	31.78	31.63	qfq	2,425,572	76,851,045	0.63%
2025-08-04	31.21	31.67	30.80	31.58	31.43	qfq	2,614,751	81,915,453	0.70%
2025-08-01	31.00	31.88	30.75	31.36	31.22	qfq	3,132,990	98,158,757	1.26%
2025-07-31	31.05	31.68	30.70	30.97	30.83	qfq	3,477,150	108,652,623	-0.19%
2025-07-30	31.94	31.94	30.80	31.03	30.89	qfq	4,678,103	146,466,527	-3.09%
2025-07-29	31.98	32.20	31.69	32.02	31.87	qfq	2,964,375	94,782,939	0.85%
2025-07-28	32.07	32.08	31.41	31.75	31.60	qfq	3,137,040	99,453,257	-1.00%
2025-07-25	31.41	32.11	31.26	32.07	31.92	qfq	3,250,309	103,132,017	2.13%
2025-07-24	31.30	31.65	31.30	31.40	31.26	qfq	2,737,932	86,145,536	-0.16%
2025-07-23	31.34	31.85	31.19	31.45	31.31	qfq	3,127,450	98,566,231	0.00%
2025-07-22	32.99	33.32	31.26	31.45	31.31	qfq	8,577,313	275,609,474	-5.47%
2025-07-21	32.20	33.50	31.93	33.27	33.12	qfq	6,506,069	212,470,374	4.07%
2025-07-18	32.30	32.98	31.89	31.97	31.82	qfq	4,099,224	132,380,929	-0.59%
2025-07-17	30.99	32.64	30.83	32.16	32.01	qfq	6,775,387	216,046,348	3.57%
2025-07-16	30.97	31.38	30.60	31.05	30.91	qfq	2,935,389	91,089,649	1.21%
2025-07-15	30.67	30.90	30.20	30.68	30.54	qfq	2,416,471	73,753,075	0.56%
2025-07-14	30.55	31.11	30.39	30.51	30.37	qfq	3,547,480	108,952,240	0.30%
2025-07-11	30.35	30.57	30.08	30.42	30.28	qfq	1,803,025	54,778,178	0.40%
2025-07-10	30.29	30.75	30.06	30.30	30.16	qfq	2,190,116	66,472,471	-0.10%
2025-07-09	30.33	30.78	30.15	30.33	30.19	qfq	2,342,271	71,306,073	0.10%
2025-07-08	29.80	30.43	29.66	30.30	30.16	qfq	2,767,070	83,560,050	1.88%
2025-07-07	30.06	30.23	29.61	29.74	29.60	qfq	2,486,979	74,281,976	-0.67%
2025-07-04	30.42	30.45	29.76	29.94	29.80	qfq	2,153,192	64,676,847	-1.96%
2025-07-03	30.19	30.68	30.15	30.54	30.40	qfq	2,002,414	60,932,079	0.26%
2025-07-02	30.96	31.00	30.15	30.46	30.32	qfq	3,557,553	108,278,745	-2.09%
2025-07-01	31.50	32.02	31.00	31.11	30.97	qfq	4,514,751	141,573,329	-0.03%
2025-06-30	30.00	31.38	30.00	31.12	30.98	qfq	4,829,958	148,715,437	4.15%
2025-06-27	29.58	30.50	29.37	29.88	29.74	qfq	2,989,630	89,525,715	1.43%
2025-06-26	30.07	30.16	29.44	29.46	29.32	qfq	2,327,212	69,306,851	-1.77%
2025-06-25	29.74	30.22	29.53	29.99	29.85	qfq	3,272,968	98,090,064	0.84%
2025-06-24	29.63	30.06	29.40	29.74	29.60	qfq	2,288,211	67,905,711	1.05%
2025-06-23	28.65	29.76	28.65	29.43	29.29	qfq	2,698,313	79,523,494	1.83%
2025-06-20	29.29	30.22	28.80	28.90	28.77	qfq	4,114,764	121,484,061	-1.30%
2025-06-19	28.77	30.00	28.70	29.28	29.15	qfq	3,381,017	99,872,226	1.56%
2025-06-18	28.23	29.05	27.90	28.83	28.70	qfq	2,385,480	68,084,303	2.13%
2025-06-17	28.45	28.45	27.94	28.23	28.10	qfq	1,036,583	29,205,384	0.04%
2025-06-16	28.10	28.35	27.70	28.22	28.09	qfq	1,631,029	45,832,588	0.43%
2025-06-13	28.56	28.56	27.27	28.10	27.97	qfq	3,584,388	99,488,323	-1.68%
2025-06-12	29.14	29.32	28.45	28.58	28.45	qfq	2,780,303	79,834,131	-2.02%
2025-06-11	29.16	29.52	29.02	29.17	29.04	qfq	1,107,584	32,462,274	0.17%
2025-06-10	29.50	29.69	28.62	29.12	28.99	qfq	2,147,922	62,739,362	-1.65%
2025-06-09	29.56	30.06	29.48	29.61	29.47	qfq	1,420,126	42,087,645	0.27%
2025-06-06	29.75	29.98	29.41	29.53	29.39	qfq	1,330,013	39,333,769	-0.67%
2025-06-05	29.59	30.10	29.45	29.73	29.59	qfq	2,338,012	69,255,871	0.24%
2025-06-04	29.51	30.40	29.51	29.66	29.52	qfq	2,255,472	67,484,326	0.07%
2025-06-03	29.90	30.23	29.55	29.64	29.50	qfq	3,015,481	90,081,182	-1.23%
2025-05-30	30.52	30.60	29.76	30.01	29.87	qfq	4,237,072	127,722,032	-2.69%
2025-05-29	29.30	31.49	29.10	30.84	30.70	qfq	7,151,186	219,887,406	5.58%
2025-05-28	29.38	30.11	29.08	29.21	29.08	qfq	1,877,088	55,414,877	-0.48%
2025-05-27	28.92	29.88	28.92	29.35	29.21	qfq	2,546,175	74,820,731	0.00%
2025-05-26	28.92	29.55	28.91	29.35	29.21	qfq	2,168,060	63,442,610	0.79%
2025-05-23	29.86	30.38	29.00	29.12	28.99	qfq	4,364,459	129,016,283	-2.28%
2025-05-22	30.69	30.86	29.74	29.80	29.66	qfq	2,351,648	71,169,079	-2.90%
2025-05-21	30.96	31.55	30.41	30.69	30.55	qfq	3,343,414	103,612,637	-0.84%
2025-05-20	30.32	31.38	29.88	30.95	30.81	qfq	5,203,671	160,246,164	1.98%
2025-05-19	29.14	30.56	29.05	30.35	30.21	qfq	5,076,555	152,086,487	4.87%
2025-05-16	28.72	29.41	28.55	28.94	28.81	qfq	1,309,317	38,040,744	0.70%
2025-05-15	29.23	29.46	28.58	28.74	28.61	qfq	2,068,136	60,090,158	-1.24%
2025-05-14	29.63	29.66	28.92	29.10	28.97	qfq	1,984,647	57,945,323	-1.32%
2025-05-13	29.75	29.87	29.25	29.49	29.35	qfq	2,282,859	67,323,889	0.31%
2025-05-12	29.81	30.06	28.91	29.40	29.26	qfq	3,465,317	102,022,000	-1.80%
2025-05-09	29.90	30.43	29.00	29.94	29.80	qfq	2,990,230	88,683,562	-0.17%
2025-05-08	29.71	30.08	29.41	29.99	29.85	qfq	1,871,730	55,956,462	0.64%
2025-05-07	29.76	30.47	29.33	29.80	29.66	qfq	3,318,310	99,152,625	1.22%
2025-05-06	28.88	29.68	28.40	29.44	29.30	qfq	3,094,625	90,430,938	2.36%
2025-04-30	28.34	29.00	28.25	28.76	28.63	qfq	2,017,235	57,945,203	1.48%
2025-04-29	27.71	28.98	27.71	28.34	28.21	qfq	2,556,351	72,608,504	2.02%
2025-04-28	27.51	28.57	27.00	27.78	27.65	qfq	2,829,338	79,069,077	1.05%
2025-04-25	27.48	28.00	26.87	27.49	27.36	qfq	1,822,703	49,949,967	0.59%
2025-04-24	27.68	27.80	26.98	27.33	27.20	qfq	1,984,613	54,230,547	-1.62%
2025-04-23	27.69	28.17	27.19	27.78	27.65	qfq	2,102,356	58,173,256	0.33%
2025-04-22	27.76	28.29	27.18	27.69	27.56	qfq	2,508,022	69,558,068	-0.29%
2025-04-21	25.20	28.30	25.10	27.77	27.64	qfq	6,005,471	163,938,349	11.39%
2025-04-18	24.69	25.24	24.45	24.93	24.82	qfq	1,546,895	38,352,936	0.85%
2025-04-17	24.48	25.02	24.36	24.72	24.61	qfq	1,161,933	28,788,966	0.98%
2025-04-16	25.20	25.32	24.10	24.48	24.37	qfq	1,577,143	38,808,247	-2.86%
2025-04-15	25.47	25.68	24.81	25.20	25.08	qfq	1,514,801	38,043,638	-0.94%
2025-04-14	25.80	25.95	25.30	25.44	25.32	qfq	2,112,621	53,979,503	1.27%
2025-04-11	24.35	25.44	24.35	25.12	25.00	qfq	2,142,913	53,695,983	0.96%
2025-04-10	24.01	25.25	24.01	24.88	24.77	qfq	3,379,524	83,943,182	6.42%
2025-04-09	22.78	23.60	20.61	23.38	23.27	qfq	3,844,740	85,963,569	1.43%
2025-04-08	23.02	23.96	22.62	23.05	22.94	qfq	3,236,121	74,814,550	1.27%
2025-04-07	27.05	27.05	22.76	22.76	22.66	qfq	4,231,360	102,751,008	-20.00%
2025-04-03	28.23	30.22	28.00	28.45	28.32	qfq	2,740,451	79,737,997	0.78%
2025-04-02	28.32	28.65	28.05	28.23	28.10	qfq	985,395	27,891,026	-0.11%
2025-04-01	28.03	28.70	28.03	28.26	28.13	qfq	1,374,939	39,038,130	0.86%
2025-03-31	28.23	28.36	27.65	28.02	27.89	qfq	1,915,524	53,472,083	-1.23%
2025-03-28	28.32	29.33	28.12	28.37	28.24	qfq	1,579,484	45,277,374	-0.39%
2025-03-27	27.64	28.90	27.20	28.48	28.35	qfq	2,341,526	66,164,028	2.15%
2025-03-26	27.50	28.25	27.50	27.88	27.75	qfq	1,144,723	32,019,791	0.76%
2025-03-25	28.30	28.30	27.30	27.67	27.54	qfq	1,807,793	50,080,465	-1.53%
2025-03-24	29.21	29.65	27.98	28.10	27.97	qfq	2,582,450	73,612,322	-4.23%
2025-03-21	29.70	30.14	29.30	29.34	29.20	qfq	1,969,576	58,236,307	-1.68%
2025-03-20	29.65	30.59	29.65	29.84	29.70	qfq	2,521,889	76,144,589	0.71%
2025-03-19	30.30	30.43	29.21	29.63	29.49	qfq	3,361,546	99,547,034	-2.63%
2025-03-18	31.00	31.50	30.35	30.43	30.29	qfq	2,062,939	63,473,795	-0.91%
2025-03-17	30.30	31.05	29.78	30.71	30.57	qfq	3,175,513	96,693,428	2.37%
2025-03-14	29.80	30.19	29.30	30.00	29.86	qfq	2,669,366	79,690,456	0.40%
2025-03-13	30.98	30.98	29.70	29.88	29.74	qfq	4,318,752	130,171,831	-4.23%
2025-03-12	31.40	31.94	30.57	31.20	31.06	qfq	3,913,114	122,265,721	0.71%
2025-03-11	30.30	31.28	30.11	30.98	30.84	qfq	2,856,777	88,153,546	0.29%
2025-03-10	30.37	30.95	29.91	30.89	30.75	qfq	2,353,936	71,623,871	1.71%
2025-03-07	31.07	31.49	30.07	30.37	30.23	qfq	4,550,222	138,842,787	-2.50%
2025-03-06	30.98	32.29	30.98	31.15	31.01	qfq	3,952,032	125,470,594	-0.51%
2025-03-05	30.76	31.68	30.22	31.31	31.17	qfq	2,719,626	83,948,609	2.39%
2025-03-04	30.09	30.68	30.00	30.58	30.44	qfq	2,596,408	78,710,953	0.30%
2025-03-03	30.41	31.38	30.05	30.49	30.35	qfq	3,593,707	110,241,918	0.26%
2025-02-28	32.80	32.82	30.32	30.41	30.27	qfq	6,332,657	196,145,037	-7.68%
2025-02-27	33.98	33.99	32.33	32.94	32.79	qfq	4,033,059	133,330,021	-3.15%
2025-02-26	33.90	34.89	32.80	34.01	33.85	qfq	5,203,750	175,770,139	0.32%
2025-02-25	33.74	34.98	33.20	33.90	33.74	qfq	5,544,679	188,267,876	-0.70%
2025-02-24	32.28	34.52	32.28	34.14	33.98	qfq	9,896,875	333,184,601	6.45%
2025-02-21	30.78	32.20	30.03	32.07	31.92	qfq	7,525,344	236,257,518	5.84%
2025-02-20	29.85	30.59	29.55	30.30	30.16	qfq	3,065,752	92,525,150	1.51%
2025-02-19	29.66	30.08	29.48	29.85	29.71	qfq	1,695,975	50,649,194	1.19%
2025-02-18	30.70	30.70	29.45	29.50	29.36	qfq	3,330,648	99,226,171	-3.15%
2025-02-17	30.50	31.60	30.06	30.46	30.32	qfq	4,508,511	139,053,428	0.20%
2025-02-14	30.37	30.65	29.70	30.40	30.26	qfq	1,814,578	54,876,248	-0.10%
2025-02-13	31.45	31.45	30.43	30.43	30.29	qfq	2,393,415	73,426,560	-2.25%
2025-02-12	30.58	31.15	30.41	31.13	30.99	qfq	2,441,738	75,285,443	0.65%
2025-02-11	31.55	31.70	30.70	30.93	30.79	qfq	3,236,982	100,196,376	-2.43%
2025-02-10	31.51	32.19	30.99	31.70	31.55	qfq	4,484,572	141,591,798	1.18%
2025-02-07	30.48	32.00	30.05	31.33	31.19	qfq	4,114,732	128,110,508	3.40%
2025-02-06	29.91	30.50	29.50	30.30	30.16	qfq	2,545,294	76,881,692	2.02%
2025-02-05	30.85	30.90	29.38	29.70	29.56	qfq	2,328,903	69,274,484	-1.13%
2025-01-27	31.40	31.45	30.03	30.04	29.90	qfq	2,190,548	66,802,522	-4.06%
2025-01-24	30.93	31.50	30.65	31.31	31.17	qfq	3,044,094	94,869,339	1.16%
2025-01-23	30.30	31.86	30.13	30.95	30.81	qfq	4,192,249	130,353,479	2.25%
2025-01-22	31.60	31.60	30.10	30.27	30.13	qfq	2,141,179	65,058,922	-3.38%
2025-01-21	31.20	31.90	30.30	31.33	31.19	qfq	3,022,913	93,778,764	1.72%
2025-01-20	29.66	31.41	29.52	30.80	30.66	qfq	4,923,916	150,617,096	4.51%
2025-01-17	30.62	30.86	29.00	29.47	29.33	qfq	3,586,868	106,838,076	-3.47%
2025-01-16	31.42	31.79	30.44	30.53	30.39	qfq	2,604,733	80,748,360	-2.46%
2025-01-15	31.76	31.95	31.02	31.30	31.16	qfq	1,826,124	57,238,627	-1.45%
2025-01-14	30.23	31.82	30.05	31.76	31.61	qfq	4,617,006	144,427,904	5.87%
2025-01-13	29.00	30.04	28.50	30.00	29.86	qfq	2,008,831	59,127,967	1.49%
2025-01-10	29.90	31.30	29.53	29.56	29.42	qfq	2,092,367	63,721,035	-1.57%
2025-01-09	29.38	30.20	29.38	30.03	29.89	qfq	1,675,541	50,300,905	0.84%
2025-01-08	29.95	30.22	28.86	29.78	29.64	qfq	1,672,513	49,453,644	-0.50%
2025-01-07	29.33	30.43	29.33	29.93	29.79	qfq	2,822,288	84,251,253	2.46%
2025-01-06	30.19	30.23	27.90	29.21	29.08	qfq	4,415,922	128,128,270	-3.28%
2025-01-03	31.60	31.97	29.96	30.20	30.06	qfq	2,771,500	85,184,982	-4.37%
2025-01-02	32.90	33.49	31.44	31.58	31.43	qfq	4,171,740	134,324,704	-4.01%
2024-12-31	33.40	34.16	32.65	32.90	32.75	qfq	4,149,807	137,474,499	-1.50%
2024-12-30	32.25	33.94	31.48	33.40	33.25	qfq	5,932,916	195,361,396	2.77%
2024-12-27	33.33	33.40	32.12	32.50	32.35	qfq	5,337,037	174,293,647	-1.49%
2024-12-26	31.08	33.84	30.98	32.99	32.84	qfq	6,851,388	224,568,196	5.70%
2024-12-25	30.80	31.67	29.71	31.21	31.07	qfq	4,676,681	143,348,878	0.29%
2024-12-24	32.58	32.63	30.50	31.12	30.98	qfq	3,056,241	95,796,014	-1.43%
2024-12-23	34.47	34.80	31.50	31.57	31.42	qfq	5,538,269	179,845,336	-7.12%
2024-12-20	32.33	35.46	31.60	33.99	33.83	qfq	7,846,716	269,415,143	4.62%
2024-12-19	32.00	33.88	30.40	32.49	32.34	qfq	7,420,616	236,936,582	0.65%
2024-12-18	32.20	32.80	31.82	32.28	32.13	qfq	3,060,663	99,061,184	0.94%
2024-12-17	33.85	34.35	31.97	31.98	31.83	qfq	4,359,788	142,160,580	-5.10%
2024-12-16	35.08	35.09	32.86	33.70	33.54	qfq	5,332,849	179,126,781	-3.74%
2024-12-13	33.00	35.41	32.90	35.01	34.85	qfq	9,568,705	331,838,859	4.82%
2024-12-12	33.75	34.88	33.40	33.40	33.25	qfq	6,503,722	222,832,524	-0.57%
2024-12-11	33.08	34.00	32.63	33.59	33.44	qfq	3,655,131	121,624,025	1.94%
2024-12-10	36.51	36.61	32.69	32.95	32.80	qfq	7,910,791	272,739,975	-4.44%
2024-12-09	32.01	34.88	31.50	34.48	34.32	qfq	8,790,808	296,717,264	6.62%
2024-12-06	32.80	33.11	31.79	32.34	32.19	qfq	4,847,582	156,582,351	-1.10%
2024-12-05	32.21	32.88	32.00	32.70	32.55	qfq	3,915,375	127,652,828	0.93%
2024-12-04	33.66	34.66	32.00	32.40	32.25	qfq	7,626,075	253,168,228	-4.42%
2024-12-03	35.03	36.45	33.54	33.90	33.74	qfq	7,807,054	268,277,861	-2.59%
2024-12-02	33.98	35.00	33.45	34.80	34.64	qfq	11,574,029	396,059,783	4.10%
2024-11-29	30.50	35.88	30.03	33.43	33.28	qfq	14,559,857	483,094,949	8.19%
2024-11-28	32.09	32.38	30.27	30.90	30.76	qfq	10,581,557	328,476,499	-4.63%
2024-11-27	26.90	32.40	26.61	32.40	32.25	qfq	15,223,293	473,368,712	20.00%
2024-11-26	28.31	28.38	26.99	27.00	26.88	qfq	2,237,616	61,700,008	-3.16%
2024-11-25	28.05	28.60	27.37	27.88	27.75	qfq	2,510,515	69,899,139	-1.59%
2024-11-22	29.56	29.56	28.25	28.33	28.20	qfq	3,650,871	105,223,765	-3.31%
2024-11-21	29.90	30.25	28.82	29.30	29.16	qfq	3,580,515	104,991,799	-1.68%
2024-11-20	28.82	30.00	28.21	29.80	29.66	qfq	4,752,941	139,536,225	3.44%
2024-11-19	27.26	29.80	27.26	28.81	28.68	qfq	5,849,578	167,636,778	6.82%
2024-11-18	27.84	28.48	26.60	26.97	26.85	qfq	4,565,643	125,197,615	-2.00%
2024-11-15	26.70	28.51	26.70	27.52	27.39	qfq	5,373,863	149,183,058	-0.51%
2024-11-14	28.98	30.63	27.10	27.66	27.53	qfq	9,606,282	275,676,436	-5.08%
2024-11-13	28.01	29.28	27.50	29.14	29.01	qfq	7,118,628	202,955,717	6.27%
2024-11-12	30.00	30.00	27.07	27.42	27.29	qfq	8,090,298	225,848,455	-7.08%
2024-11-11	28.00	31.42	27.50	29.51	29.37	qfq	14,390,565	431,549,219	11.02%
2024-11-08	25.46	26.66	25.43	26.58	26.46	qfq	5,667,225	147,724,587	4.40%
2024-11-07	24.69	25.68	24.42	25.46	25.34	qfq	4,861,871	121,142,778	3.12%
2024-11-06	24.27	25.06	24.02	24.69	24.58	qfq	5,825,430	143,178,915	2.66%
2024-11-05	22.99	24.16	22.88	24.05	23.94	qfq	4,468,066	105,833,868	4.16%
2024-11-04	22.00	23.66	21.99	23.09	22.98	qfq	3,827,075	87,928,871	4.01%
2024-11-01	23.90	24.25	22.18	22.20	22.10	qfq	5,428,689	124,287,977	-5.49%
2024-10-31	22.07	23.69	21.88	23.49	23.38	qfq	6,964,312	161,116,924	7.06%
2024-10-30	21.30	22.89	21.14	21.94	21.84	qfq	4,418,522	97,241,294	2.81%
2024-10-29	22.12	22.25	21.31	21.34	21.24	qfq	4,407,322	96,028,377	-2.87%
2024-10-28	22.50	22.52	21.51	21.97	21.87	qfq	5,768,136	126,823,538	-4.44%
2024-10-25	22.33	23.44	22.01	22.99	22.88	qfq	5,835,375	133,627,669	3.75%
2024-10-24	22.78	23.34	21.83	22.16	22.06	qfq	8,143,221	182,804,475	-2.21%
2024-10-23	21.80	23.36	21.80	22.66	22.56	qfq	8,341,761	190,657,854	5.05%
2024-10-22	21.21	21.68	20.80	21.57	21.47	qfq	3,782,291	80,484,215	1.60%
2024-10-21	20.39	21.79	20.39	21.23	21.13	qfq	5,692,226	120,501,900	4.79%
2024-10-18	19.14	20.55	19.09	20.26	20.17	qfq	4,123,259	81,990,779	6.02%
2024-10-17	19.05	19.53	19.01	19.11	19.02	qfq	2,423,716	46,743,477	0.58%
2024-10-16	18.87	19.36	18.75	19.00	18.91	qfq	2,099,927	40,095,433	0.00%
2024-10-15	19.28	19.76	19.00	19.00	18.91	qfq	2,693,713	52,130,499	-1.86%
2024-10-14	19.09	19.36	18.45	19.36	19.27	qfq	3,029,660	57,641,672	2.54%
2024-10-11	20.28	20.28	18.70	18.88	18.79	qfq	3,540,907	68,232,146	-6.07%
2024-10-10	20.40	20.88	20.06	20.10	20.01	qfq	3,531,010	72,120,892	0.45%
2024-10-09	22.01	22.01	19.88	20.01	19.92	qfq	5,994,570	126,257,949	-11.26%
2024-10-08	23.34	23.37	20.71	22.55	22.45	qfq	9,102,292	201,938,869	14.06%
2024-09-30	18.50	20.22	17.95	19.77	19.68	qfq	6,664,552	126,878,343	12.84%
2024-09-27	16.92	17.52	16.90	17.52	17.44	qfq	1,555,219	26,790,138	4.66%
2024-09-26	16.29	16.75	16.22	16.74	16.66	qfq	1,464,664	24,151,293	2.51%
2024-09-25	16.28	16.65	16.23	16.33	16.25	qfq	1,534,232	25,252,113	0.37%
2024-09-24	15.72	16.34	15.53	16.27	16.20	qfq	1,465,364	23,451,818	4.03%
2024-09-23	15.58	15.74	15.17	15.64	15.57	qfq	684,597	10,679,516	0.39%
2024-09-20	15.68	15.75	15.51	15.58	15.51	qfq	598,587	9,336,036	-0.76%
2024-09-19	15.46	15.81	15.32	15.70	15.63	qfq	1,166,142	18,227,614	1.82%
2024-09-18	15.40	15.58	15.18	15.42	15.35	qfq	1,143,712	17,573,293	0.78%
2024-09-13	15.95	15.95	15.28	15.30	15.23	qfq	1,137,989	17,634,535	-3.10%
2024-09-12	15.96	16.18	15.79	15.79	15.72	qfq	814,782	13,021,850	-0.94%
2024-09-11	16.00	16.17	15.84	15.94	15.87	qfq	697,294	11,150,290	-1.24%
2024-09-10	15.89	16.23	15.66	16.14	16.07	qfq	1,155,657	18,363,570	1.64%
2024-09-09	16.05	16.15	15.82	15.88	15.81	qfq	1,080,912	17,266,112	-0.38%
2024-09-06	16.69	16.69	15.90	15.94	15.87	qfq	1,768,003	28,616,768	-4.55%
2024-09-05	16.68	16.82	16.41	16.70	16.62	qfq	2,156,122	35,850,111	0.06%
2024-09-04	16.47	17.36	16.14	16.69	16.61	qfq	2,540,143	42,516,273	1.40%
2024-09-03	16.55	16.67	16.31	16.46	16.38	qfq	897,313	14,809,395	0.98%
2024-09-02	16.68	16.81	16.30	16.30	16.22	qfq	1,263,887	20,874,231	-2.28%
2024-08-30	16.31	16.96	16.31	16.68	16.60	qfq	1,372,365	23,025,041	2.08%
2024-08-29	15.95	16.44	15.79	16.34	16.26	qfq	1,016,309	16,437,751	2.13%
2024-08-28	15.82	16.14	15.70	16.00	15.93	qfq	811,448	12,935,919	1.14%
2024-08-27	16.15	16.27	15.68	15.82	15.75	qfq	771,699	12,321,718	-2.47%
2024-08-26	15.87	16.33	15.87	16.22	16.15	qfq	1,063,272	17,174,187	2.21%
2024-08-23	16.02	16.17	15.76	15.87	15.80	qfq	1,017,455	16,175,971	-1.31%
2024-08-22	16.49	16.54	16.06	16.08	16.01	qfq	868,891	14,116,053	-1.89%
2024-08-21	16.44	16.67	16.28	16.39	16.31	qfq	924,137	15,238,476	-0.43%
2024-08-20	16.75	16.96	16.40	16.46	16.38	qfq	1,209,666	20,136,107	-1.97%
2024-08-19	16.99	17.15	16.70	16.79	16.71	qfq	1,716,857	28,994,203	-1.35%
2024-08-16	16.90	17.24	16.77	17.02	16.94	qfq	1,204,001	20,512,658	1.43%
2024-08-15	16.53	17.06	16.53	16.78	16.70	qfq	977,548	16,453,532	0.72%
2024-08-14	16.70	16.78	16.58	16.66	16.58	qfq	744,422	12,407,692	-0.66%
2024-08-13	16.50	16.77	16.26	16.77	16.69	qfq	926,499	15,303,468	2.51%
2024-08-12	16.50	16.67	16.27	16.36	16.28	qfq	750,469	12,330,512	-1.21%
2024-08-09	16.78	16.87	16.56	16.56	16.48	qfq	957,789	16,002,020	-0.36%
2024-08-08	16.66	16.77	16.23	16.62	16.54	qfq	912,449	15,068,859	-0.12%
2024-08-07	16.61	16.85	16.53	16.64	16.56	qfq	940,023	15,700,219	0.30%
2024-08-06	16.65	16.87	16.39	16.59	16.51	qfq	927,247	15,325,766	1.28%
2024-08-05	16.97	17.12	16.36	16.38	16.30	qfq	1,516,069	25,403,824	-4.49%
2024-08-02	17.50	17.72	17.09	17.15	17.07	qfq	1,268,131	22,117,326	-2.50%
2024-08-01	17.37	17.73	17.37	17.59	17.51	qfq	1,247,695	21,974,916	0.51%
2024-07-31	16.59	17.52	16.55	17.50	17.42	qfq	1,745,982	30,018,211	4.85%
2024-07-30	16.58	16.79	16.37	16.69	16.61	qfq	766,504	12,718,155	0.91%
2024-07-29	16.52	16.95	16.47	16.54	16.46	qfq	955,377	15,854,136	-0.42%
2024-07-26	16.08	16.75	16.08	16.61	16.53	qfq	1,267,888	20,894,897	2.78%
2024-07-25	16.05	16.38	15.85	16.16	16.09	qfq	1,140,116	18,343,836	0.00%
2024-07-24	16.70	16.83	16.16	16.16	16.09	qfq	1,688,147	27,740,957	-3.23%
2024-07-23	17.50	17.54	16.70	16.70	16.62	qfq	1,657,952	28,283,465	-4.13%
2024-07-22	17.28	17.88	17.22	17.42	17.34	qfq	1,674,158	29,376,338	0.58%
2024-07-19	16.65	17.51	16.61	17.32	17.24	qfq	1,944,474	33,507,768	2.97%
2024-07-18	17.05	17.12	16.25	16.82	16.74	qfq	2,102,341	34,888,255	-1.81%
2024-07-17	17.59	17.60	17.10	17.13	17.05	qfq	1,028,423	17,758,767	-2.67%
2024-07-16	17.31	17.69	17.06	17.60	17.52	qfq	1,513,154	26,286,820	1.56%
2024-07-15	17.73	17.97	17.26	17.33	17.25	qfq	1,350,506	23,560,794	-2.91%
2024-07-12	17.89	18.02	17.79	17.85	17.77	qfq	1,429,558	25,574,321	-1.11%
2024-07-11	17.69	18.09	17.55	18.05	17.97	qfq	1,565,611	27,985,681	3.50%
2024-07-10	17.55	17.86	17.32	17.44	17.36	qfq	1,511,474	26,552,943	-0.74%
2024-07-09	16.55	17.59	16.40	17.57	17.49	qfq	2,253,481	38,617,574	5.59%
2024-07-08	17.12	17.26	16.56	16.64	16.56	qfq	1,376,343	23,182,403	-2.69%
2024-07-05	16.76	17.22	16.38	17.10	17.02	qfq	1,660,447	28,014,286	1.54%
2024-07-04	17.87	17.87	16.74	16.84	16.68	qfq	2,406,234	41,336,889	-4.70%
2024-07-03	17.81	17.96	17.45	17.67	17.50	qfq	1,761,735	31,177,127	-0.79%
2024-07-02	18.18	18.22	17.63	17.81	17.64	qfq	1,824,659	32,712,202	-2.41%
2024-07-01	18.95	19.07	17.86	18.25	18.08	qfq	3,662,701	66,753,590	-3.69%
2024-06-28	18.55	19.39	18.33	18.95	18.77	qfq	2,876,498	54,648,536	2.65%
2024-06-27	19.10	19.34	18.43	18.46	18.29	qfq	2,343,392	44,238,211	-3.40%
2024-06-26	18.32	19.20	17.91	19.11	18.93	qfq	3,257,372	60,806,944	5.41%
2024-06-25	18.84	18.84	17.80	18.13	17.96	qfq	3,524,494	64,414,262	-3.00%
2024-06-24	19.42	20.25	18.56	18.69	18.51	qfq	5,083,970	98,405,526	-4.79%
2024-06-21	19.28	19.63	18.83	19.63	19.45	qfq	3,918,204	75,583,951	1.82%
2024-06-20	19.17	20.12	19.17	19.28	19.10	qfq	5,077,178	99,529,753	0.57%
2024-06-19	19.16	19.36	18.70	19.17	18.99	qfq	2,686,737	51,304,108	0.05%
2024-06-18	19.28	19.39	19.04	19.16	18.98	qfq	2,280,894	43,801,891	-0.31%
2024-06-17	19.10	19.40	18.68	19.22	19.04	qfq	3,057,113	58,362,829	0.63%
2024-06-14	19.45	19.55	19.01	19.10	18.92	qfq	3,897,120	74,910,383	-0.98%
2024-06-13	18.73	19.79	18.73	19.29	19.11	qfq	5,763,292	111,457,222	2.93%
2024-06-12	18.90	18.97	18.42	18.74	18.56	qfq	3,644,685	67,948,686	-0.16%
2024-06-11	17.05	18.96	16.66	18.77	18.59	qfq	4,804,580	86,734,360	11.13%
2024-06-07	16.62	17.23	16.55	16.89	16.73	qfq	2,085,763	35,246,783	2.18%
2024-06-06	17.21	17.88	16.37	16.53	16.37	qfq	2,967,347	50,033,609	-5.00%
2024-06-05	17.80	17.80	17.36	17.40	17.24	qfq	1,542,063	27,046,600	-1.81%
2024-06-04	18.49	18.50	17.36	17.72	17.55	qfq	2,806,027	49,728,778	-4.37%
2024-06-03	19.06	19.27	18.33	18.53	18.36	qfq	2,356,535	44,296,623	-3.09%
2024-05-31	18.87	19.30	18.80	19.12	18.94	qfq	1,934,753	37,036,910	1.27%
2024-05-30	18.46	18.94	18.20	18.88	18.70	qfq	1,963,191	36,796,911	2.22%
2024-05-29	18.30	18.85	18.30	18.47	18.30	qfq	1,371,183	25,563,609	0.00%
2024-05-28	18.28	18.95	18.25	18.47	18.30	qfq	1,835,491	34,235,436	-0.05%
2024-05-27	18.25	18.50	17.65	18.48	18.31	qfq	1,775,284	31,900,577	1.37%
2024-05-24	18.66	18.83	18.17	18.23	18.06	qfq	998,949	18,478,387	-2.30%
2024-05-23	19.02	19.07	18.60	18.66	18.48	qfq	1,279,924	24,062,328	-2.15%
2024-05-22	18.70	19.09	18.70	19.07	18.89	qfq	1,267,586	23,980,703	1.44%
2024-05-21	18.75	19.01	18.56	18.80	18.62	qfq	1,065,356	20,032,703	0.32%
2024-05-20	18.85	19.04	18.65	18.74	18.56	qfq	1,141,260	21,487,759	-0.11%
2024-05-17	18.30	18.80	18.09	18.76	18.58	qfq	1,427,773	26,392,538	2.79%
2024-05-16	18.05	18.61	18.03	18.25	18.08	qfq	1,328,842	24,386,816	1.45%
2024-05-15	18.26	18.38	17.94	17.99	17.82	qfq	1,098,274	19,903,552	-1.53%
2024-05-14	18.13	18.45	18.12	18.27	18.10	qfq	852,751	15,623,937	0.55%
2024-05-13	18.84	18.84	18.07	18.17	18.00	qfq	1,608,779	29,547,110	-3.86%
2024-05-10	19.20	19.20	18.76	18.90	18.72	qfq	1,307,365	24,722,941	-1.10%
2024-05-09	18.77	19.24	18.67	19.11	18.93	qfq	1,140,484	21,788,988	1.54%
2024-05-08	19.11	19.23	18.74	18.82	18.64	qfq	1,189,324	22,557,643	-1.52%
2024-05-07	19.16	19.30	19.02	19.11	18.93	qfq	1,158,972	22,161,686	-0.26%
2024-05-06	18.75	19.28	18.75	19.16	18.98	qfq	2,221,870	42,238,010	3.29%
2024-04-30	18.40	18.61	18.26	18.55	18.38	qfq	1,855,204	34,250,402	0.11%
2024-04-29	17.70	18.55	17.60	18.53	18.36	qfq	1,767,136	32,356,348	4.16%
2024-04-26	17.11	17.87	17.02	17.79	17.62	qfq	1,637,728	28,692,231	3.79%
2024-04-25	17.20	17.54	17.00	17.14	16.98	qfq	1,325,976	22,919,262	-0.46%
2024-04-24	16.98	17.35	16.89	17.22	17.06	qfq	1,114,749	19,119,975	1.95%
2024-04-23	16.94	17.03	16.72	16.89	16.73	qfq	1,335,322	22,531,119	1.14%
2024-04-22	16.52	16.95	16.22	16.70	16.54	qfq	940,918	15,658,799	-0.65%
2024-04-19	17.08	17.10	16.66	16.81	16.65	qfq	1,223,088	20,583,015	-2.55%
2024-04-18	16.83	17.67	16.66	17.25	17.09	qfq	1,586,690	27,310,593	2.56%
2024-04-17	16.20	16.90	16.09	16.82	16.66	qfq	1,650,670	27,506,101	5.32%
2024-04-16	16.80	17.13	15.97	15.97	15.82	qfq	2,294,424	37,492,220	-6.39%
2024-04-15	17.85	18.13	16.83	17.06	16.90	qfq	1,848,755	32,216,108	-4.43%
2024-04-12	17.82	18.36	17.82	17.85	17.68	qfq	1,142,705	20,636,299	-0.06%
2024-04-11	17.93	18.32	17.79	17.86	17.69	qfq	1,277,864	23,088,983	-0.78%
2024-04-10	18.65	18.65	17.80	18.00	17.83	qfq	1,703,339	30,934,930	-3.38%
2024-04-09	18.53	18.81	18.40	18.63	18.45	qfq	1,600,634	29,800,566	1.42%
2024-04-08	19.57	19.74	18.35	18.37	18.20	qfq	2,331,427	43,802,748	-7.41%
2024-04-03	19.60	20.09	19.40	19.84	19.65	qfq	3,206,801	63,426,254	0.76%
2024-04-02	19.96	19.96	19.23	19.69	19.50	qfq	2,134,788	41,857,370	-1.50%
2024-04-01	19.19	20.50	19.13	19.99	19.80	qfq	2,955,106	58,910,343	5.71%
2024-03-29	18.69	18.95	18.47	18.91	18.73	qfq	1,173,217	21,942,958	1.18%
2024-03-28	18.14	18.95	18.02	18.69	18.51	qfq	1,296,735	24,118,530	3.72%
2024-03-27	18.83	18.83	18.02	18.02	17.85	qfq	1,091,650	20,082,576	-3.64%
2024-03-26	19.03	19.35	18.35	18.70	18.52	qfq	1,975,622	37,212,479	-2.25%
2024-03-25	19.90	20.18	19.08	19.13	18.95	qfq	1,608,688	31,538,181	-4.54%
2024-03-22	20.39	20.52	19.88	20.04	19.85	qfq	1,180,607	23,816,123	-1.62%
2024-03-21	20.66	20.84	20.09	20.37	20.18	qfq	1,190,184	24,327,610	-1.40%
2024-03-20	20.58	20.76	20.33	20.66	20.47	qfq	1,140,681	23,421,418	0.68%
2024-03-19	20.58	20.74	20.34	20.52	20.33	qfq	1,251,959	25,713,816	-0.24%
2024-03-18	19.88	20.57	19.88	20.57	20.38	qfq	1,822,117	36,944,056	3.89%
2024-03-15	19.52	19.86	19.27	19.80	19.61	qfq	1,135,834	22,185,332	0.66%
2024-03-14	20.21	20.21	19.37	19.67	19.49	qfq	1,347,719	26,641,843	-2.24%
2024-03-13	19.77	20.35	19.68	20.12	19.93	qfq	1,814,267	36,355,648	2.03%
2024-03-12	19.33	19.79	19.25	19.72	19.53	qfq	1,705,878	33,338,860	2.02%
2024-03-11	19.12	19.33	18.87	19.33	19.15	qfq	1,359,099	25,999,208	1.42%
2024-03-08	18.80	19.15	18.70	19.06	18.88	qfq	902,977	17,102,469	1.17%
2024-03-07	19.32	19.49	18.73	18.84	18.66	qfq	1,015,016	19,387,334	-1.57%
2024-03-06	18.90	19.48	18.60	19.14	18.96	qfq	1,242,808	23,723,209	1.27%
2024-03-05	19.24	19.36	18.83	18.90	18.72	qfq	1,248,422	23,778,757	-2.43%
2024-03-04	19.72	19.72	18.91	19.37	19.19	qfq	1,711,334	33,022,729	-0.87%
2024-03-01	19.11	19.58	19.01	19.54	19.36	qfq	2,179,128	42,056,090	2.25%
2024-02-29	18.15	19.18	18.11	19.11	18.93	qfq	2,571,522	48,413,595	5.76%
2024-02-28	20.30	20.58	18.07	18.07	17.90	qfq	3,840,685	74,502,811	-10.81%
2024-02-27	19.59	20.28	19.30	20.26	20.07	qfq	1,877,633	37,293,038	2.53%
2024-02-26	19.43	20.14	19.22	19.76	19.57	qfq	2,821,638	55,285,437	0.36%
2024-02-23	19.21	19.76	19.13	19.69	19.50	qfq	1,231,695	23,961,276	2.55%
2024-02-22	18.69	19.35	18.69	19.20	19.02	qfq	1,608,232	30,720,106	2.78%
2024-02-21	18.33	19.30	18.14	18.68	18.50	qfq	1,226,655	23,145,238	0.81%
2024-02-20	18.29	18.72	17.84	18.53	18.36	qfq	1,175,640	21,534,298	0.87%
2024-02-19	17.97	18.77	17.97	18.37	18.20	qfq	2,562,102	47,023,476	3.38%
2024-02-08	15.50	17.91	15.33	17.77	17.60	qfq	3,140,213	52,177,665	15.39%
2024-02-07	15.84	16.10	14.98	15.40	15.26	qfq	3,014,548	47,028,536	-3.21%
2024-02-06	14.89	16.28	14.05	15.91	15.76	qfq	3,232,651	48,638,001	4.60%
2024-02-05	16.91	17.20	14.98	15.21	15.07	qfq	3,330,054	52,352,084	-12.38%
2024-02-02	18.49	19.17	16.71	17.36	17.20	qfq	2,662,253	47,286,365	-7.41%
2024-02-01	19.29	19.38	18.38	18.75	18.57	qfq	1,699,468	32,038,711	-2.60%
2024-01-31	20.36	20.76	18.98	19.25	19.07	qfq	2,025,411	39,896,533	-5.59%
2024-01-30	21.46	21.46	20.39	20.39	20.20	qfq	1,212,456	25,321,125	-4.63%
2024-01-29	22.40	22.59	21.28	21.38	21.18	qfq	1,280,343	27,783,611	-4.08%
2024-01-26	22.39	22.69	22.18	22.29	22.08	qfq	1,216,331	27,244,454	-0.36%
2024-01-25	21.36	22.42	21.04	22.37	22.16	qfq	1,437,466	31,491,536	4.83%
2024-01-24	21.38	21.49	20.38	21.34	21.14	qfq	1,669,355	35,014,833	0.00%
2024-01-23	21.40	21.51	20.87	21.34	21.14	qfq	1,707,000	36,215,244	-0.84%
2024-01-22	22.96	23.22	21.33	21.52	21.32	qfq	1,749,613	38,906,266	-6.43%
2024-01-19	23.30	23.59	22.98	23.00	22.78	qfq	1,031,278	23,961,208	-1.50%
2024-01-18	23.34	23.69	22.50	23.35	23.13	qfq	1,658,339	38,137,687	-1.18%
2024-01-17	24.50	24.50	23.60	23.63	23.41	qfq	1,409,750	33,770,870	-3.55%
2024-01-16	24.31	24.74	24.16	24.50	24.27	qfq	1,431,184	34,946,850	0.57%
2024-01-15	24.31	24.71	24.00	24.36	24.13	qfq	1,424,430	34,636,385	-0.77%
2024-01-12	25.06	25.12	24.54	24.55	24.32	qfq	1,212,715	30,097,942	-1.96%
2024-01-11	24.88	25.31	24.70	25.04	24.80	qfq	1,502,511	37,599,091	0.60%
2024-01-10	25.22	25.40	24.50	24.89	24.66	qfq	1,587,413	39,595,338	-0.60%
2024-01-09	25.10	25.54	24.89	25.04	24.80	qfq	1,678,556	42,309,019	-1.14%
2024-01-08	26.55	26.55	25.28	25.33	25.09	qfq	1,546,622	39,611,289	-3.69%
2024-01-05	26.96	27.16	26.19	26.30	26.05	qfq	1,186,769	31,557,026	-2.70%
2024-01-04	27.43	27.43	26.79	27.03	26.78	qfq	1,123,008	30,310,267	-0.99%
2024-01-03	27.70	28.01	27.11	27.30	27.04	qfq	1,462,927	40,100,068	-1.90%
2024-01-02	27.11	28.28	27.05	27.83	27.57	qfq	2,757,129	76,718,286	3.07%
2023-12-29	25.96	27.08	25.96	27.00	26.75	qfq	1,271,276	34,026,000	3.45%
2023-12-28	25.71	26.44	25.38	26.10	25.85	qfq	1,431,860	37,262,417	2.07%
2023-12-27	25.56	25.85	25.07	25.57	25.33	qfq	1,148,589	29,369,346	1.03%
2023-12-26	26.02	26.15	25.10	25.31	25.07	qfq	1,411,683	35,851,296	-2.13%
2023-12-25	25.91	26.44	25.75	25.86	25.62	qfq	844,257	21,917,097	-0.84%
2023-12-22	26.74	26.83	26.00	26.08	25.83	qfq	873,865	23,008,170	-2.07%
2023-12-21	26.38	26.91	25.98	26.63	26.38	qfq	872,774	23,053,846	0.57%
2023-12-20	26.63	26.97	26.40	26.48	26.23	qfq	764,970	20,394,638	-1.12%
2023-12-19	26.61	26.93	26.35	26.78	26.53	qfq	968,832	25,824,008	0.64%
2023-12-18	27.00	27.13	26.51	26.61	26.36	qfq	989,032	26,490,956	-1.11%
2023-12-15	27.03	27.28	26.88	26.91	26.66	qfq	882,837	23,885,956	-0.15%
2023-12-14	27.19	27.35	26.88	26.95	26.70	qfq	821,630	22,265,701	-0.26%
2023-12-13	27.34	27.58	27.02	27.02	26.77	qfq	776,243	21,116,910	-1.24%
2023-12-12	27.81	27.93	27.27	27.36	27.10	qfq	1,020,023	28,123,003	-0.87%
2023-12-11	27.48	27.68	26.90	27.60	27.34	qfq	1,593,478	43,640,638	0.51%
2023-12-08	27.70	28.17	27.42	27.46	27.20	qfq	1,113,297	30,846,741	-0.97%
2023-12-07	27.69	28.04	27.46	27.73	27.47	qfq	812,169	22,537,124	1.20%
2023-12-06	27.54	27.86	27.34	27.40	27.14	qfq	756,280	20,877,562	-0.51%
2023-12-05	28.07	28.07	27.54	27.54	27.28	qfq	804,203	22,357,234	-1.89%
2023-12-04	28.45	28.48	28.01	28.07	27.81	qfq	727,863	20,516,441	-1.34%
2023-12-01	28.34	28.55	27.83	28.45	28.18	qfq	874,822	24,708,014	0.14%
2023-11-30	28.80	29.05	28.00	28.41	28.14	qfq	1,138,271	32,235,463	-1.73%
2023-11-29	28.92	29.27	28.74	28.91	28.64	qfq	999,439	28,974,067	0.07%
2023-11-28	28.80	29.34	28.54	28.89	28.62	qfq	1,242,686	36,015,620	0.31%
2023-11-27	28.36	28.96	28.31	28.80	28.53	qfq	1,239,497	35,506,675	1.30%
2023-11-24	28.67	28.79	28.37	28.43	28.16	qfq	970,791	27,695,612	-0.80%
2023-11-23	28.49	28.93	28.45	28.66	28.39	qfq	792,620	22,710,306	0.63%
2023-11-22	28.74	28.98	28.42	28.48	28.21	qfq	1,153,268	33,107,006	-0.80%
2023-11-21	29.28	29.49	28.71	28.71	28.44	qfq	1,043,651	30,314,627	-2.48%
2023-11-20	29.10	29.63	28.79	29.44	29.16	qfq	1,549,343	45,324,936	1.20%
2023-11-17	29.02	29.20	28.76	29.09	28.82	qfq	954,893	27,672,148	0.76%
2023-11-16	29.05	29.45	28.85	28.87	28.60	qfq	1,064,833	31,036,500	-0.82%
2023-11-15	29.35	29.47	29.06	29.11	28.84	qfq	803,211	23,487,163	-0.44%
2023-11-14	29.37	29.49	29.00	29.24	28.97	qfq	1,166,419	34,129,889	0.00%
2023-11-13	29.16	29.37	28.83	29.24	28.97	qfq	1,430,796	41,763,840	1.42%
2023-11-10	28.71	29.18	28.51	28.83	28.56	qfq	1,203,961	34,830,809	0.28%
2023-11-09	29.03	29.26	28.64	28.75	28.48	qfq	973,114	28,162,137	-0.93%
2023-11-08	28.99	29.28	28.63	29.02	28.75	qfq	1,695,865	49,029,833	0.07%
2023-11-07	28.59	29.09	28.33	29.00	28.73	qfq	1,721,803	49,663,439	1.58%
2023-11-06	28.28	28.56	28.04	28.55	28.28	qfq	1,281,481	36,397,063	1.24%
2023-11-03	27.51	28.28	27.51	28.20	27.93	qfq	1,164,764	32,702,334	2.73%
2023-11-02	28.07	28.18	27.40	27.45	27.19	qfq	1,289,800	35,846,594	-1.65%
2023-11-01	28.19	28.49	27.85	27.91	27.65	qfq	1,076,793	30,230,356	-1.03%
2023-10-31	28.26	28.47	27.91	28.20	27.93	qfq	1,401,296	39,460,965	-0.14%
2023-10-30	26.48	28.36	26.48	28.24	27.97	qfq	2,319,895	64,634,567	6.01%
2023-10-27	25.73	26.77	25.49	26.64	26.39	qfq	1,415,791	36,872,346	2.86%
2023-10-26	25.68	25.93	25.14	25.90	25.66	qfq	776,737	19,840,134	0.39%
2023-10-25	25.58	25.95	25.47	25.80	25.56	qfq	968,377	24,897,153	1.18%
2023-10-24	25.19	25.80	24.61	25.50	25.26	qfq	1,294,513	32,860,539	1.84%
2023-10-23	25.41	25.68	24.80	25.04	24.80	qfq	969,682	24,352,704	-2.49%
2023-10-20	26.85	26.93	25.66	25.68	25.44	qfq	912,818	23,782,774	-3.78%
2023-10-19	26.51	27.53	26.50	26.69	26.44	qfq	1,256,599	34,012,965	0.23%
2023-10-18	26.94	27.11	26.51	26.63	26.38	qfq	641,570	17,171,401	-1.37%
2023-10-17	27.32	27.37	26.82	27.00	26.75	qfq	700,680	18,923,541	-0.77%
2023-10-16	28.00	28.00	27.01	27.21	26.95	qfq	1,379,397	37,615,131	-2.65%
2023-10-13	27.53	28.11	27.30	27.95	27.69	qfq	1,326,750	36,936,344	1.56%
2023-10-12	27.82	27.82	27.25	27.52	27.26	qfq	826,899	22,711,124	0.26%
2023-10-11	27.20	27.83	27.12	27.45	27.19	qfq	1,078,393	29,705,625	0.92%
2023-10-10	27.33	27.57	27.11	27.20	26.94	qfq	747,517	20,438,899	0.37%
2023-10-09	27.59	27.59	26.96	27.10	26.85	qfq	1,057,365	28,819,009	-1.85%
2023-09-28	26.60	27.65	26.42	27.61	27.35	qfq	1,570,491	42,644,002	4.50%
2023-09-27	26.46	26.72	26.23	26.42	26.17	qfq	845,458	22,397,125	-0.45%
2023-09-26	26.68	26.89	26.42	26.54	26.29	qfq	1,044,363	27,768,530	-0.52%
2023-09-25	26.70	27.17	26.40	26.68	26.43	qfq	1,158,706	31,002,928	0.72%
2023-09-22	25.80	26.53	25.68	26.49	26.24	qfq	1,180,116	30,920,999	2.83%
2023-09-21	25.78	26.08	25.66	25.76	25.52	qfq	973,901	25,147,759	-0.27%
2023-09-20	26.00	26.46	25.74	25.83	25.59	qfq	1,107,635	28,831,493	-1.26%
2023-09-19	26.64	27.06	26.09	26.16	25.91	qfq	1,497,381	39,340,600	-2.28%
2023-09-18	27.14	27.27	26.74	26.77	26.52	qfq	1,143,564	30,829,699	-1.36%
2023-09-15	27.40	27.63	26.90	27.14	26.88	qfq	1,136,459	30,850,488	-0.55%
2023-09-14	27.69	27.85	26.99	27.29	27.03	qfq	1,310,835	35,782,404	-2.15%
2023-09-13	28.02	28.53	27.59	27.89	27.63	qfq	1,673,757	46,766,349	-1.17%
2023-09-12	28.76	28.76	27.90	28.22	27.95	qfq	1,837,250	51,726,333	-1.88%
2023-09-11	29.08	29.39	28.32	28.76	28.49	qfq	2,844,602	82,093,547	1.02%
2023-09-08	28.18	28.94	28.13	28.47	28.20	qfq	2,432,046	69,585,826	0.99%
2023-09-07	28.99	29.38	28.06	28.19	27.93	qfq	3,859,605	110,698,358	-2.56%
2023-09-06	27.68	29.12	27.61	28.93	28.66	qfq	3,149,463	90,129,915	4.78%
2023-09-05	27.58	28.08	27.41	27.61	27.35	qfq	1,072,357	29,794,512	0.25%
2023-09-04	27.82	27.83	27.20	27.54	27.28	qfq	916,211	25,132,350	-0.33%
2023-09-01	28.11	28.24	27.49	27.63	27.37	qfq	1,142,792	31,678,083	-1.74%
2023-08-31	27.55	28.45	27.21	28.12	27.86	qfq	2,870,095	80,413,535	2.33%
2023-08-30	26.26	27.58	26.26	27.48	27.22	qfq	2,860,013	77,853,098	5.01%
2023-08-29	24.56	26.28	24.56	26.17	25.92	qfq	1,264,313	32,610,194	6.21%
2023-08-28	26.00	26.12	24.61	24.64	24.41	qfq	737,588	18,660,337	0.41%
2023-08-25	25.08	25.08	24.30	24.54	24.31	qfq	656,454	16,218,603	-2.85%
2023-08-24	25.78	25.78	24.92	25.26	25.02	qfq	528,707	13,324,862	-0.36%
2023-08-23	26.36	26.36	25.34	25.35	25.11	qfq	365,667	9,356,306	-2.42%
2023-08-22	25.88	26.39	25.26	25.98	25.74	qfq	819,351	21,007,820	0.54%
2023-08-21	26.72	26.77	25.83	25.84	25.60	qfq	824,325	21,717,691	-3.47%
2023-08-18	27.13	27.40	26.77	26.77	26.52	qfq	767,868	20,812,775	-1.44%
2023-08-17	26.90	27.30	26.48	27.16	26.90	qfq	697,768	18,783,560	1.12%
2023-08-16	27.16	27.16	26.65	26.86	26.61	qfq	818,299	21,977,208	-1.10%
2023-08-15	27.18	27.43	26.82	27.16	26.90	qfq	984,459	26,738,203	0.07%
2023-08-14	26.31	27.26	26.19	27.14	26.88	qfq	1,240,296	33,205,542	1.80%
2023-08-11	27.08	27.08	26.30	26.66	26.41	qfq	1,134,099	30,162,426	-1.08%
2023-08-10	26.31	27.80	26.27	26.95	26.70	qfq	2,570,016	69,888,888	4.30%
2023-08-09	25.89	26.25	25.69	25.84	25.60	qfq	551,091	14,354,708	-0.08%
2023-08-08	25.74	26.04	25.63	25.86	25.62	qfq	593,728	15,358,049	1.41%
2023-08-07	26.10	26.14	25.43	25.50	25.26	qfq	624,252	16,022,863	-2.30%
2023-08-04	25.85	26.41	25.85	26.10	25.85	qfq	574,975	15,061,120	1.01%
2023-08-03	26.31	26.33	25.77	25.84	25.60	qfq	768,710	19,961,164	-1.64%
2023-08-02	26.18	26.47	26.14	26.27	26.02	qfq	267,110	7,018,470	-0.11%
2023-08-01	26.20	26.47	26.17	26.30	26.05	qfq	287,606	7,568,252	-0.49%
2023-07-31	26.11	26.53	26.10	26.43	26.18	qfq	699,619	18,435,375	1.23%
2023-07-28	25.90	26.20	25.72	26.11	25.86	qfq	681,659	17,706,307	0.04%
2023-07-27	26.65	26.69	25.96	26.10	25.85	qfq	826,898	21,676,488	-1.44%
2023-07-26	26.49	26.75	26.38	26.48	26.23	qfq	513,796	13,618,740	-0.79%
2023-07-25	26.64	26.76	26.26	26.69	26.44	qfq	1,032,534	27,352,810	1.68%
2023-07-24	26.86	26.98	26.18	26.25	26.00	qfq	763,163	20,245,495	-2.05%
2023-07-21	26.94	27.14	26.61	26.80	26.55	qfq	495,432	13,313,178	0.04%
2023-07-20	27.56	27.65	26.70	26.79	26.54	qfq	855,668	23,194,391	-2.44%
2023-07-19	27.71	28.00	27.28	27.46	27.20	qfq	731,282	20,104,656	-0.51%
2023-07-18	28.28	28.38	27.50	27.60	27.34	qfq	1,272,424	35,499,772	-2.44%
2023-07-17	27.74	29.40	27.71	28.29	28.02	qfq	2,660,250	76,242,920	1.22%