SECURITY DETAIL · RAW DATA

国芯科技688262.SH

ASSECNYSTOCK

最近收盘价27.832026-07-17

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）27,273,729

成交额（元）822,431,098

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 0 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
最近三年无公司行动记录

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	33.03	33.47	27.58	27.83	27.83	qfq	27,273,729	822,431,098	-15.64%
2026-07-16	36.50	38.03	32.77	32.99	32.99	qfq	25,726,762	905,267,922	-10.93%
2026-07-15	40.14	40.55	36.10	37.04	37.04	qfq	19,236,317	728,226,499	-6.23%
2026-07-14	40.52	41.12	37.02	39.50	39.50	qfq	20,849,043	817,593,267	-1.86%
2026-07-13	43.44	44.40	40.15	40.25	40.25	qfq	22,727,199	960,606,027	-8.52%
2026-07-10	46.70	47.66	43.93	44.00	44.00	qfq	26,876,870	1,234,778,666	-5.60%
2026-07-09	41.99	46.79	40.89	46.61	46.61	qfq	36,847,346	1,617,244,479	10.74%
2026-07-08	39.27	43.00	37.54	42.09	42.09	qfq	25,392,467	1,038,197,916	8.09%
2026-07-07	39.50	40.62	38.76	38.94	38.94	qfq	13,616,586	538,782,174	-2.23%
2026-07-06	38.38	41.15	36.22	39.83	39.83	qfq	23,918,887	929,794,381	4.13%
2026-07-03	39.48	40.15	38.24	38.25	38.25	qfq	15,306,886	596,446,181	-3.43%
2026-07-02	40.68	42.10	39.50	39.61	39.61	qfq	16,283,434	663,443,488	-5.71%
2026-07-01	43.23	45.33	41.62	42.01	42.01	qfq	20,189,212	874,361,664	-2.82%
2026-06-30	39.90	43.50	39.50	43.23	43.23	qfq	19,526,065	825,702,474	8.40%
2026-06-29	39.98	41.13	37.76	39.88	39.88	qfq	18,269,345	719,938,802	-0.60%
2026-06-26	41.42	41.90	39.66	40.12	40.12	qfq	14,351,574	584,326,347	-5.02%
2026-06-25	41.70	42.70	40.86	42.24	42.24	qfq	18,624,322	778,679,510	2.38%
2026-06-24	38.78	41.70	37.88	41.26	41.26	qfq	23,122,177	930,040,559	6.20%
2026-06-23	39.02	39.88	38.18	38.85	38.85	qfq	11,946,098	466,732,492	-0.89%
2026-06-22	39.52	39.81	38.07	39.20	39.20	qfq	16,169,231	629,954,213	-1.09%
2026-06-18	38.86	40.36	38.39	39.63	39.63	qfq	15,833,418	626,962,132	3.47%
2026-06-17	36.19	38.56	36.19	38.30	38.30	qfq	12,885,938	484,338,211	4.13%
2026-06-16	36.13	37.01	36.00	36.78	36.78	qfq	12,980,497	474,839,563	2.79%
2026-06-15	33.95	35.90	32.98	35.78	35.78	qfq	14,872,426	517,579,256	7.35%
2026-06-12	34.18	35.09	33.33	33.33	33.33	qfq	14,213,663	487,827,585	0.00%
2026-06-11	32.91	33.63	32.40	33.33	33.33	qfq	11,148,047	368,748,450	1.37%
2026-06-10	32.73	34.25	32.32	32.88	32.88	qfq	11,802,708	391,113,277	-1.56%
2026-06-09	33.46	33.60	32.28	33.40	33.40	qfq	12,103,182	399,819,266	1.71%
2026-06-08	33.52	34.30	32.00	32.84	32.84	qfq	15,611,545	519,544,921	-8.19%
2026-06-05	36.39	37.03	34.80	35.77	35.77	qfq	13,327,286	478,436,992	-2.80%
2026-06-04	36.68	37.52	36.50	36.80	36.80	qfq	9,982,364	369,358,021	-1.58%
2026-06-03	36.75	38.56	36.12	37.39	37.39	qfq	15,029,328	564,407,636	2.97%
2026-06-02	36.99	37.29	35.28	36.31	36.31	qfq	13,617,316	494,601,702	-0.25%
2026-06-01	37.77	38.85	36.36	36.40	36.40	qfq	15,895,219	595,574,546	-2.18%
2026-05-29	41.30	41.30	36.98	37.21	37.21	qfq	21,826,884	838,800,707	-9.95%
2026-05-28	38.50	41.56	38.50	41.32	41.32	qfq	18,723,051	754,113,137	4.63%
2026-05-27	41.26	42.18	39.20	39.49	39.49	qfq	20,044,700	820,034,271	-3.57%
2026-05-26	43.61	43.61	40.00	40.95	40.95	qfq	23,199,799	957,151,459	-6.19%
2026-05-25	40.30	43.99	39.86	43.65	43.65	qfq	26,748,246	1,140,332,166	7.91%
2026-05-22	40.50	41.23	39.63	40.45	40.45	qfq	17,183,739	695,099,028	3.64%
2026-05-21	41.00	42.71	38.91	39.03	39.03	qfq	25,603,086	1,051,922,167	-3.39%
2026-05-20	39.00	40.66	38.92	40.40	40.40	qfq	14,140,743	565,131,972	2.56%
2026-05-19	39.00	39.54	37.45	39.39	39.39	qfq	13,842,467	532,244,511	0.48%
2026-05-18	39.04	39.96	38.71	39.20	39.20	qfq	11,641,688	458,616,116	0.00%
2026-05-15	40.67	41.25	38.78	39.20	39.20	qfq	15,961,582	632,607,669	-3.16%
2026-05-14	41.62	41.87	40.35	40.48	40.48	qfq	13,566,978	557,232,965	-2.34%
2026-05-13	39.99	41.55	39.33	41.45	41.45	qfq	15,121,302	614,790,443	2.45%
2026-05-12	40.00	40.87	38.88	40.46	40.46	qfq	21,313,439	847,008,695	-1.65%
2026-05-11	41.25	41.95	40.83	41.14	41.14	qfq	16,806,169	694,512,869	1.66%
2026-05-08	41.05	41.07	40.05	40.47	40.47	qfq	17,464,574	708,661,574	-2.46%
2026-05-07	40.75	41.80	40.47	41.49	41.49	qfq	17,344,395	712,610,903	2.02%
2026-05-06	40.00	41.99	39.32	40.67	40.67	qfq	24,333,875	996,183,564	4.36%
2026-04-30	37.78	39.16	37.01	38.97	38.97	qfq	19,101,814	730,305,869	3.86%
2026-04-29	36.66	37.78	36.25	37.52	37.52	qfq	15,017,037	559,148,210	1.35%
2026-04-28	36.64	37.60	36.20	37.02	37.02	qfq	14,640,767	541,765,844	0.63%
2026-04-27	36.30	37.33	35.45	36.79	36.79	qfq	14,530,445	533,049,677	3.49%
2026-04-24	35.95	37.22	34.88	35.55	35.55	qfq	12,818,604	459,871,404	-1.14%
2026-04-23	36.15	37.44	35.69	35.96	35.96	qfq	11,445,441	416,562,896	-0.96%
2026-04-22	35.38	36.60	35.18	36.31	36.31	qfq	8,710,684	313,400,644	2.34%
2026-04-21	36.02	36.40	35.06	35.48	35.48	qfq	8,484,691	300,649,041	-2.66%
2026-04-20	35.89	37.17	35.72	36.45	36.45	qfq	9,735,872	356,369,828	1.03%
2026-04-17	35.75	36.27	35.47	36.08	36.08	qfq	10,526,277	378,042,654	0.89%
2026-04-16	35.65	37.00	35.50	35.76	35.76	qfq	13,788,883	498,098,354	2.29%
2026-04-15	36.28	36.59	34.76	34.96	34.96	qfq	9,343,257	332,704,929	-0.57%
2026-04-14	35.39	35.70	34.80	35.16	35.16	qfq	8,309,401	293,253,430	0.95%
2026-04-13	34.00	35.49	33.86	34.83	34.83	qfq	9,045,902	316,020,006	2.14%
2026-04-10	34.50	34.85	34.01	34.10	34.10	qfq	7,413,033	254,740,167	0.59%
2026-04-09	34.00	34.32	33.60	33.90	33.90	qfq	6,857,390	232,638,570	-1.45%
2026-04-08	33.00	34.46	32.84	34.40	34.40	qfq	10,613,332	358,149,651	8.14%
2026-04-07	31.36	32.36	31.36	31.81	31.81	qfq	6,955,338	222,016,842	1.76%
2026-04-03	31.42	31.98	31.18	31.26	31.26	qfq	5,032,388	158,237,220	-0.03%
2026-04-02	32.73	32.79	31.02	31.27	31.27	qfq	12,500,996	396,884,160	-6.93%
2026-04-01	33.95	33.96	33.11	33.60	33.60	qfq	6,508,414	218,173,208	2.41%
2026-03-31	32.78	34.29	32.53	32.81	32.81	qfq	8,582,825	286,073,756	0.06%
2026-03-30	33.16	33.16	32.13	32.79	32.79	qfq	7,489,386	243,966,543	-1.77%
2026-03-27	32.61	33.90	32.32	33.38	33.38	qfq	7,368,131	245,210,874	1.27%
2026-03-26	34.45	34.88	32.85	32.96	32.96	qfq	7,367,033	248,729,287	-2.54%
2026-03-25	33.73	34.65	33.60	33.82	33.82	qfq	8,208,864	280,128,081	0.86%
2026-03-24	33.00	33.56	31.54	33.53	33.53	qfq	10,881,091	354,743,251	3.94%
2026-03-23	34.36	34.43	32.00	32.26	32.26	qfq	12,841,960	427,476,812	-7.91%
2026-03-20	36.09	36.72	35.00	35.03	35.03	qfq	11,631,067	418,066,332	-1.99%
2026-03-19	35.75	36.76	35.26	35.74	35.74	qfq	10,133,546	364,689,593	-1.71%
2026-03-18	35.49	36.50	35.16	36.36	36.36	qfq	10,781,049	387,013,045	4.03%
2026-03-17	36.89	36.89	34.93	34.95	34.95	qfq	9,404,089	335,739,553	-4.64%
2026-03-16	36.10	36.95	35.25	36.65	36.65	qfq	8,548,304	309,005,643	1.47%
2026-03-13	36.47	37.10	35.92	36.12	36.12	qfq	8,271,339	301,136,514	-1.71%
2026-03-12	36.86	37.62	36.25	36.75	36.75	qfq	9,059,196	333,978,913	-1.16%
2026-03-11	38.27	38.75	37.01	37.18	37.18	qfq	12,130,696	456,489,308	-2.85%
2026-03-10	38.55	39.12	37.91	38.27	38.27	qfq	12,377,759	475,550,611	0.76%
2026-03-09	36.82	38.13	35.96	37.98	37.98	qfq	13,876,102	510,216,549	-0.29%
2026-03-06	39.35	39.45	37.88	38.09	38.09	qfq	14,053,212	541,762,037	-3.10%
2026-03-05	37.33	40.22	36.82	39.31	39.31	qfq	25,596,687	997,014,984	8.89%
2026-03-04	35.55	36.98	35.50	36.10	36.10	qfq	11,907,778	432,700,168	0.67%
2026-03-03	39.51	39.89	35.71	35.86	35.86	qfq	22,622,451	840,306,269	-9.19%
2026-03-02	39.45	41.33	39.22	39.49	39.49	qfq	16,543,392	659,786,296	-3.28%
2026-02-27	40.00	41.64	40.00	40.83	40.83	qfq	15,164,767	620,549,700	0.59%
2026-02-26	41.38	41.82	39.89	40.59	40.59	qfq	15,090,404	612,501,930	-1.91%
2026-02-25	40.04	41.96	39.25	41.38	41.38	qfq	19,826,846	809,237,317	3.71%
2026-02-24	43.66	44.18	39.59	39.90	39.90	qfq	30,225,648	1,230,675,716	-11.90%
2026-02-13	44.07	46.49	43.10	45.29	45.29	qfq	25,399,332	1,141,528,661	0.82%
2026-02-12	44.10	45.45	42.55	44.92	44.92	qfq	28,470,365	1,246,972,654	4.51%
2026-02-11	42.03	44.60	40.75	42.98	42.98	qfq	30,655,743	1,309,828,435	2.38%
2026-02-10	44.00	44.00	41.50	41.98	41.98	qfq	27,821,353	1,180,276,403	-5.13%
2026-02-09	40.50	45.51	39.40	44.25	44.25	qfq	35,622,838	1,518,828,824	12.85%
2026-02-06	38.92	40.80	38.08	39.21	39.21	qfq	27,372,695	1,080,599,714	-2.22%
2026-02-05	35.92	40.44	35.32	40.10	40.10	qfq	39,433,393	1,509,546,807	11.30%
2026-02-04	35.37	36.97	34.46	36.03	36.03	qfq	20,365,269	735,205,384	1.41%
2026-02-03	33.91	35.98	33.44	35.53	35.53	qfq	18,705,730	647,467,706	7.34%
2026-02-02	35.66	35.79	33.10	33.10	33.10	qfq	18,725,915	639,065,929	-8.79%
2026-01-30	37.26	37.29	35.50	36.29	36.29	qfq	18,173,892	660,520,706	-1.25%
2026-01-29	36.68	39.10	36.50	36.75	36.75	qfq	26,621,543	1,007,881,495	-0.46%
2026-01-28	35.28	37.49	35.13	36.92	36.92	qfq	29,895,999	1,084,333,686	5.64%
2026-01-27	33.84	35.15	32.30	34.95	34.95	qfq	23,605,358	800,496,728	3.40%
2026-01-26	35.01	35.67	33.23	33.80	33.80	qfq	22,374,470	763,722,045	-3.70%
2026-01-23	36.00	36.55	34.62	35.10	35.10	qfq	31,501,883	1,109,822,769	-5.70%
2026-01-22	37.67	39.48	36.73	37.22	37.22	qfq	35,445,331	1,339,642,702	3.42%
2026-01-21	34.38	37.61	34.38	35.99	35.99	qfq	32,443,500	1,177,646,912	3.24%
2026-01-20	32.46	37.30	32.40	34.86	34.86	qfq	39,983,000	1,422,826,258	7.43%
2026-01-19	32.49	33.05	32.00	32.45	32.45	qfq	12,952,117	421,844,214	0.59%
2026-01-16	31.97	32.78	31.51	32.26	32.26	qfq	13,968,609	447,995,784	1.67%
2026-01-15	31.81	32.16	31.20	31.73	31.73	qfq	10,880,273	344,000,584	-0.60%
2026-01-14	32.00	32.97	31.50	31.92	31.92	qfq	19,536,903	628,729,768	0.57%
2026-01-13	33.30	33.63	31.55	31.74	31.74	qfq	23,983,092	776,650,633	-7.76%
2026-01-12	33.34	34.80	32.80	34.41	34.41	qfq	23,987,111	808,618,717	3.36%
2026-01-09	32.67	33.60	32.37	33.29	33.29	qfq	13,748,232	454,100,205	1.43%
2026-01-08	32.57	33.26	32.57	32.82	32.82	qfq	14,381,807	473,444,626	-0.18%
2026-01-07	32.50	33.20	32.31	32.88	32.88	qfq	18,871,786	617,684,267	1.92%
2026-01-06	32.20	32.52	31.71	32.26	32.26	qfq	15,833,820	509,427,796	-0.83%
2026-01-05	31.00	32.60	30.78	32.53	32.53	qfq	22,385,412	713,195,219	7.18%
2025-12-31	30.79	30.88	30.10	30.35	30.35	qfq	9,177,793	278,736,769	-0.49%
2025-12-30	29.68	30.88	29.62	30.50	30.50	qfq	15,341,253	467,029,381	2.76%
2025-12-29	29.32	30.36	29.31	29.68	29.68	qfq	9,421,014	281,378,144	0.78%
2025-12-26	29.48	30.21	29.30	29.45	29.45	qfq	10,436,163	309,708,290	0.03%
2025-12-25	29.20	29.66	29.05	29.44	29.44	qfq	7,511,494	221,087,316	0.79%
2025-12-24	28.80	29.48	28.57	29.21	29.21	qfq	8,393,946	244,485,205	1.56%
2025-12-23	29.09	29.82	28.70	28.76	28.76	qfq	8,400,631	244,962,806	-0.86%
2025-12-22	28.52	29.39	28.51	29.01	29.01	qfq	7,710,510	223,792,487	1.97%
2025-12-19	29.65	29.89	28.38	28.45	28.45	qfq	12,100,214	349,921,125	-3.49%
2025-12-18	29.10	29.92	29.01	29.48	29.48	qfq	7,575,420	223,592,789	-0.41%
2025-12-17	29.30	29.65	28.38	29.60	29.60	qfq	9,363,228	271,550,732	0.68%
2025-12-16	30.07	30.44	29.02	29.40	29.40	qfq	7,836,837	230,916,334	-2.20%
2025-12-15	30.25	30.67	30.00	30.06	30.06	qfq	8,378,376	253,734,449	-1.09%
2025-12-12	30.01	30.56	29.57	30.39	30.39	qfq	10,072,543	303,595,698	0.40%
2025-12-11	30.50	30.95	30.13	30.27	30.27	qfq	8,810,423	267,758,374	-0.85%
2025-12-10	30.11	30.64	29.77	30.53	30.53	qfq	8,268,371	249,318,956	0.53%
2025-12-09	30.56	31.28	30.29	30.37	30.37	qfq	11,896,887	365,189,096	0.53%
2025-12-08	29.11	30.67	28.92	30.21	30.21	qfq	14,016,183	420,923,475	4.68%
2025-12-05	29.18	29.50	28.28	28.86	28.86	qfq	9,992,129	288,279,551	0.63%
2025-12-04	28.80	29.06	28.00	28.68	28.68	qfq	7,236,056	206,282,313	-1.00%
2025-12-03	30.05	30.05	28.72	28.97	28.97	qfq	9,108,850	265,179,095	-3.53%
2025-12-02	30.58	30.71	29.92	30.03	30.03	qfq	8,178,559	246,628,834	-2.44%
2025-12-01	30.74	30.95	30.34	30.78	30.78	qfq	11,189,948	342,558,265	0.20%
2025-11-28	30.40	31.09	30.12	30.72	30.72	qfq	14,471,986	442,578,824	1.12%
2025-11-27	28.11	31.25	28.11	30.38	30.38	qfq	28,969,310	880,842,120	7.96%
2025-11-26	28.06	28.40	27.86	28.14	28.14	qfq	6,891,475	194,216,326	-0.25%
2025-11-25	27.58	28.87	27.50	28.21	28.21	qfq	10,246,813	289,234,501	3.03%
2025-11-24	26.86	27.60	26.60	27.38	27.38	qfq	6,610,432	179,070,343	2.39%
2025-11-21	27.79	28.12	26.71	26.74	26.74	qfq	11,250,394	305,805,197	-5.21%
2025-11-20	28.98	29.18	28.17	28.21	28.21	qfq	8,781,599	249,682,829	-1.64%
2025-11-19	29.15	29.33	28.51	28.68	28.68	qfq	7,624,372	219,969,191	-1.48%
2025-11-18	29.31	29.77	28.99	29.11	29.11	qfq	7,957,352	233,277,453	-1.29%
2025-11-17	29.43	29.80	29.01	29.49	29.49	qfq	9,202,842	270,225,616	0.41%
2025-11-14	30.56	30.56	29.30	29.37	29.37	qfq	15,679,273	466,216,313	-4.86%
2025-11-13	30.40	31.35	30.00	30.87	30.87	qfq	15,842,744	490,225,617	1.88%
2025-11-12	30.15	30.88	29.41	30.30	30.30	qfq	14,395,255	434,400,306	0.03%
2025-11-11	30.40	31.40	29.81	30.29	30.29	qfq	12,566,784	383,432,502	0.10%
2025-11-10	30.91	31.30	29.74	30.26	30.26	qfq	11,724,215	356,003,165	-1.82%
2025-11-07	31.00	31.42	30.40	30.82	30.82	qfq	11,415,727	351,839,843	-2.22%
2025-11-06	30.47	31.86	30.01	31.52	31.52	qfq	14,847,924	460,030,789	3.89%
2025-11-05	30.57	30.95	29.97	30.34	30.34	qfq	13,114,667	398,575,940	-3.10%
2025-11-04	31.60	31.84	30.88	31.31	31.31	qfq	13,804,066	432,525,698	-1.70%
2025-11-03	32.01	32.56	31.20	31.85	31.85	qfq	21,626,908	689,825,125	0.66%
2025-10-31	33.21	33.56	31.53	31.64	31.64	qfq	24,024,252	772,756,446	-4.90%
2025-10-30	31.08	35.42	30.90	33.27	33.27	qfq	40,524,305	1,333,684,955	6.67%
2025-10-29	29.75	32.68	29.75	31.19	31.19	qfq	22,319,099	701,864,798	2.87%
2025-10-28	30.05	30.78	29.81	30.32	30.32	qfq	11,493,634	348,962,964	0.00%
2025-10-27	30.18	30.74	29.85	30.32	30.32	qfq	13,635,913	413,369,582	1.37%
2025-10-24	30.00	30.37	29.12	29.91	29.91	qfq	18,311,312	548,789,909	1.32%
2025-10-23	28.80	30.38	27.63	29.52	29.52	qfq	12,445,855	357,146,583	2.57%
2025-10-22	29.00	29.16	28.51	28.78	28.78	qfq	7,512,570	216,110,921	-1.30%
2025-10-21	27.76	29.72	27.74	29.16	29.16	qfq	15,400,020	444,807,949	5.31%
2025-10-20	27.50	28.39	27.40	27.69	27.69	qfq	8,383,271	233,369,268	2.25%
2025-10-17	28.72	28.99	27.00	27.08	27.08	qfq	12,365,236	342,548,146	-6.14%
2025-10-16	29.13	29.85	28.65	28.85	28.85	qfq	8,807,505	256,326,166	-1.40%
2025-10-15	28.80	29.45	28.29	29.26	29.26	qfq	11,459,477	331,822,568	1.00%
2025-10-14	30.94	31.26	28.85	28.97	28.97	qfq	14,349,830	429,729,224	-5.57%
2025-10-13	28.81	30.84	28.75	30.68	30.68	qfq	15,101,011	455,706,962	2.51%
2025-10-10	31.93	31.93	29.79	29.93	29.93	qfq	18,645,667	567,718,114	-6.85%
2025-10-09	32.00	33.29	31.63	32.13	32.13	qfq	18,812,150	610,657,085	2.10%
2025-09-30	30.46	31.83	30.43	31.47	31.47	qfq	14,016,985	439,712,937	3.32%
2025-09-29	30.30	30.76	29.67	30.46	30.46	qfq	10,705,259	323,631,488	0.46%
2025-09-26	31.00	31.49	30.28	30.32	30.32	qfq	11,427,474	352,391,094	-2.60%
2025-09-25	31.25	31.62	30.61	31.13	31.13	qfq	17,928,225	559,986,313	-2.75%
2025-09-24	31.01	32.78	30.77	32.01	32.01	qfq	24,052,170	768,916,555	3.26%
2025-09-23	30.99	31.35	29.75	31.00	31.00	qfq	14,694,651	447,994,353	0.06%
2025-09-22	30.50	31.15	30.03	30.98	30.98	qfq	11,803,964	362,632,373	2.14%
2025-09-19	30.66	31.50	30.10	30.33	30.33	qfq	14,401,979	443,212,460	-2.16%
2025-09-18	32.11	32.74	30.55	31.00	31.00	qfq	27,017,464	861,559,945	-1.87%
2025-09-17	30.15	32.80	29.70	31.59	31.59	qfq	24,145,745	758,000,234	4.78%
2025-09-16	30.00	30.53	29.61	30.15	30.15	qfq	9,285,397	279,746,721	1.07%
2025-09-15	30.80	31.00	29.70	29.83	29.83	qfq	13,114,411	395,549,860	-0.73%
2025-09-12	28.99	30.50	28.81	30.05	30.05	qfq	17,268,846	516,842,608	3.26%
2025-09-11	27.32	29.17	27.04	29.10	29.10	qfq	16,355,613	465,924,598	6.59%
2025-09-10	27.59	27.91	27.30	27.30	27.30	qfq	6,934,508	191,136,226	-1.05%
2025-09-09	28.41	28.46	27.39	27.59	27.59	qfq	9,765,946	271,926,483	-3.97%
2025-09-08	28.62	28.75	27.88	28.73	28.73	qfq	13,127,818	371,612,054	-0.03%
2025-09-05	28.49	28.98	27.92	28.74	28.74	qfq	17,812,078	507,587,999	5.66%
2025-09-04	28.77	29.11	26.78	27.20	27.20	qfq	15,313,099	426,680,429	-5.72%
2025-09-03	29.50	30.19	28.75	28.85	28.85	qfq	13,922,367	409,433,457	-2.63%
2025-09-02	31.25	31.50	29.28	29.63	29.63	qfq	20,729,798	624,893,540	-6.09%
2025-09-01	30.69	33.39	30.69	31.55	31.55	qfq	31,919,518	1,017,686,085	7.13%
2025-08-29	30.50	30.51	29.05	29.45	29.45	qfq	17,372,481	510,687,104	-3.25%
2025-08-28	29.00	30.44	28.82	30.44	30.44	qfq	26,101,733	774,078,817	0.66%
2025-08-27	30.88	32.32	30.23	30.24	30.24	qfq	23,689,142	739,072,263	-2.70%
2025-08-26	31.14	31.80	30.88	31.08	31.08	qfq	13,920,871	436,066,241	-2.17%
2025-08-25	32.60	33.48	31.50	31.77	31.77	qfq	23,405,032	753,787,674	-0.03%
2025-08-22	30.66	32.16	30.66	31.78	31.78	qfq	25,332,433	796,663,169	4.95%
2025-08-21	30.73	31.32	29.95	30.28	30.28	qfq	13,846,500	423,207,094	-1.46%
2025-08-20	29.68	30.90	29.16	30.73	30.73	qfq	17,673,484	531,387,222	2.40%
2025-08-19	30.10	30.83	29.56	30.01	30.01	qfq	13,466,686	405,302,023	-0.20%
2025-08-18	29.30	30.49	29.00	30.07	30.07	qfq	16,001,197	478,298,120	3.69%
2025-08-15	28.28	29.18	28.02	29.00	29.00	qfq	10,475,331	300,924,734	2.58%
2025-08-14	28.80	29.37	28.15	28.27	28.27	qfq	11,327,584	326,566,440	-2.35%
2025-08-13	29.03	29.38	28.76	28.95	28.95	qfq	10,232,302	296,794,626	0.52%
2025-08-12	28.35	29.06	27.97	28.80	28.80	qfq	10,778,642	307,474,882	1.66%
2025-08-11	27.91	28.47	27.79	28.33	28.33	qfq	7,378,704	207,992,896	2.09%
2025-08-08	28.53	28.59	27.69	27.75	27.75	qfq	9,704,998	270,793,278	-3.07%
2025-08-07	28.21	29.15	28.21	28.63	28.63	qfq	12,786,739	367,044,620	1.17%
2025-08-06	27.81	28.45	27.71	28.30	28.30	qfq	8,299,586	234,185,021	1.36%
2025-08-05	27.90	28.13	27.73	27.92	27.92	qfq	6,545,262	182,385,967	-0.07%
2025-08-04	27.50	28.07	27.50	27.94	27.94	qfq	8,079,078	224,799,701	-0.21%
2025-08-01	28.43	28.87	27.65	28.00	28.00	qfq	11,415,067	321,944,909	0.68%
2025-07-31	27.80	28.43	27.65	27.81	27.81	qfq	12,541,713	351,253,732	0.29%
2025-07-30	27.60	28.15	27.32	27.73	27.73	qfq	11,353,493	314,973,778	-0.25%
2025-07-29	27.14	27.80	27.03	27.80	27.80	qfq	9,687,582	265,881,562	2.39%
2025-07-28	27.35	27.47	27.06	27.15	27.15	qfq	6,577,438	179,052,056	-0.11%
2025-07-25	26.87	27.25	26.59	27.18	27.18	qfq	7,503,312	202,041,415	1.15%
2025-07-24	26.31	26.90	26.23	26.87	26.87	qfq	8,070,058	215,599,656	2.17%
2025-07-23	26.30	26.57	26.17	26.30	26.30	qfq	4,972,303	131,160,590	0.04%
2025-07-22	26.50	26.68	26.19	26.29	26.29	qfq	6,109,293	161,195,514	-0.94%
2025-07-21	26.43	26.79	26.43	26.54	26.54	qfq	4,479,497	119,050,621	0.04%
2025-07-18	26.79	26.90	26.36	26.53	26.53	qfq	4,712,913	125,199,972	-0.34%
2025-07-17	26.50	26.66	26.21	26.62	26.62	qfq	4,560,792	120,781,753	0.91%
2025-07-16	26.45	26.90	26.29	26.38	26.38	qfq	5,142,311	136,685,304	0.00%
2025-07-15	26.30	26.43	25.83	26.38	26.38	qfq	4,668,729	122,310,103	0.30%
2025-07-14	26.45	26.54	26.23	26.30	26.30	qfq	3,751,430	98,741,674	-0.60%
2025-07-11	25.82	26.68	25.61	26.46	26.46	qfq	8,046,206	211,607,570	2.80%
2025-07-10	25.87	26.05	25.61	25.74	25.74	qfq	4,237,429	109,209,204	-0.69%
2025-07-09	26.14	26.25	25.80	25.92	25.92	qfq	4,784,372	124,471,762	-1.14%
2025-07-08	25.87	26.35	25.77	26.22	26.22	qfq	4,425,374	115,973,218	1.51%
2025-07-07	25.95	26.15	25.80	25.83	25.83	qfq	2,887,941	74,798,112	-0.46%
2025-07-04	26.38	26.55	25.87	25.95	25.95	qfq	6,169,559	161,119,223	-2.26%
2025-07-03	26.28	26.95	26.03	26.55	26.55	qfq	5,434,336	143,549,873	1.03%
2025-07-02	27.15	27.18	26.01	26.28	26.28	qfq	6,624,478	174,719,939	-2.81%
2025-07-01	27.00	27.36	26.70	27.04	27.04	qfq	8,690,761	235,186,563	1.39%
2025-06-30	26.55	26.88	26.47	26.67	26.67	qfq	5,674,264	151,353,002	0.91%
2025-06-27	26.80	26.95	26.41	26.43	26.43	qfq	7,077,844	188,930,196	0.04%
2025-06-26	26.80	26.82	26.32	26.42	26.42	qfq	5,909,710	157,110,830	-1.38%
2025-06-25	26.46	26.79	25.92	26.79	26.79	qfq	9,012,447	238,467,948	1.48%
2025-06-24	25.90	26.55	25.90	26.40	26.40	qfq	6,147,428	161,584,106	2.13%
2025-06-23	24.94	25.97	24.75	25.85	25.85	qfq	5,692,071	146,070,154	2.78%
2025-06-20	25.47	25.95	25.14	25.15	25.15	qfq	4,238,605	108,017,792	-1.30%
2025-06-19	25.85	26.30	25.38	25.48	25.48	qfq	7,339,421	189,973,318	-2.41%
2025-06-18	25.99	26.80	25.96	26.11	26.11	qfq	11,641,748	305,912,454	3.78%
2025-06-17	24.90	25.30	24.80	25.16	25.16	qfq	4,192,251	105,098,799	1.08%
2025-06-16	24.87	25.00	24.61	24.89	24.89	qfq	3,199,164	79,539,270	0.89%
2025-06-13	25.50	25.89	24.61	24.67	24.67	qfq	6,979,810	174,502,618	-4.01%
2025-06-12	25.65	26.58	25.56	25.70	25.70	qfq	4,875,839	126,984,191	0.19%
2025-06-11	25.68	26.04	25.57	25.65	25.65	qfq	3,104,526	80,152,954	0.12%
2025-06-10	26.49	26.50	25.40	25.62	25.62	qfq	5,567,995	143,810,321	-3.25%
2025-06-09	26.13	26.50	26.07	26.48	26.48	qfq	3,705,218	97,673,886	1.46%
2025-06-06	26.18	26.35	25.88	26.10	26.10	qfq	3,909,300	101,911,996	-0.31%
2025-06-05	25.63	26.22	25.40	26.18	26.18	qfq	5,008,680	129,770,343	2.39%
2025-06-04	25.84	25.87	25.50	25.57	25.57	qfq	2,933,783	75,427,151	0.20%
2025-06-03	25.59	25.93	25.34	25.52	25.52	qfq	3,361,144	86,287,369	0.24%
2025-05-30	25.61	25.80	25.10	25.46	25.46	qfq	3,959,090	100,478,634	-1.81%
2025-05-29	25.00	25.99	25.00	25.93	25.93	qfq	5,013,424	128,622,733	3.76%
2025-05-28	25.66	25.75	24.90	24.99	24.99	qfq	4,666,405	117,566,681	-2.08%
2025-05-27	25.84	25.84	25.30	25.52	25.52	qfq	3,486,367	88,898,155	-1.47%
2025-05-26	25.28	25.96	25.27	25.90	25.90	qfq	3,129,478	80,464,768	1.41%
2025-05-23	26.16	26.44	25.54	25.54	25.54	qfq	4,465,887	115,731,420	-2.15%
2025-05-22	26.32	26.96	26.08	26.10	26.10	qfq	4,241,569	112,423,866	-0.95%
2025-05-21	26.79	26.79	26.22	26.35	26.35	qfq	3,352,590	88,482,995	-1.05%
2025-05-20	26.69	26.87	26.40	26.63	26.63	qfq	3,051,805	81,333,604	-0.08%
2025-05-19	26.57	26.86	26.28	26.65	26.65	qfq	3,267,427	86,847,567	0.30%
2025-05-16	26.41	26.82	26.38	26.57	26.57	qfq	3,167,406	84,416,092	0.23%
2025-05-15	27.21	27.39	26.49	26.51	26.51	qfq	4,830,258	129,176,462	-3.11%
2025-05-14	27.40	27.67	27.08	27.36	27.36	qfq	4,112,905	112,638,120	0.15%
2025-05-13	27.93	27.99	27.23	27.32	27.32	qfq	4,561,586	125,878,454	-1.16%
2025-05-12	27.24	27.66	26.98	27.64	27.64	qfq	5,950,547	162,724,622	2.22%
2025-05-09	28.00	28.09	26.96	27.04	27.04	qfq	6,897,559	188,048,886	-3.64%
2025-05-08	27.86	28.23	27.80	28.06	28.06	qfq	6,361,633	178,301,992	-0.21%
2025-05-07	29.30	29.58	27.86	28.12	28.12	qfq	14,323,279	411,819,340	2.97%
2025-05-06	26.52	27.31	26.50	27.31	27.31	qfq	5,014,945	135,412,517	3.76%
2025-04-30	25.87	26.57	25.73	26.32	26.32	qfq	4,543,050	119,693,863	2.33%
2025-04-29	25.73	25.98	25.51	25.72	25.72	qfq	5,005,622	128,803,062	-0.73%
2025-04-28	26.10	26.48	25.91	25.91	25.91	qfq	3,559,744	92,871,600	-1.18%
2025-04-25	26.26	26.66	25.98	26.22	26.22	qfq	4,087,882	107,446,276	-0.23%
2025-04-24	27.10	27.18	26.18	26.28	26.28	qfq	6,026,851	159,871,878	-3.38%
2025-04-23	27.20	27.59	26.99	27.20	27.20	qfq	4,604,353	125,279,230	0.18%
2025-04-22	26.88	27.50	26.73	27.15	27.15	qfq	4,866,087	132,152,999	0.30%
2025-04-21	26.68	27.20	26.41	27.07	27.07	qfq	3,594,470	96,570,758	1.39%
2025-04-18	26.98	27.19	26.61	26.70	26.70	qfq	3,994,966	107,087,456	-1.48%
2025-04-17	26.70	27.65	26.50	27.10	27.10	qfq	6,207,979	169,758,227	0.63%
2025-04-16	27.10	27.66	26.40	26.93	26.93	qfq	6,319,053	170,302,599	-1.43%
2025-04-15	27.87	27.87	27.07	27.32	27.32	qfq	6,121,347	167,666,793	-0.98%
2025-04-14	27.60	27.97	27.40	27.59	27.59	qfq	9,877,016	273,446,201	0.00%
2025-04-11	25.60	28.20	25.55	27.59	27.59	qfq	15,466,241	420,881,826	6.32%
2025-04-10	26.69	26.98	25.94	25.95	25.95	qfq	10,922,114	289,582,200	2.65%
2025-04-09	23.74	25.50	22.66	25.28	25.28	qfq	13,188,958	323,383,047	5.82%
2025-04-08	22.89	24.47	22.89	23.89	23.89	qfq	11,362,568	270,175,896	5.20%
2025-04-07	25.84	26.40	22.29	22.71	22.71	qfq	12,999,723	314,865,196	-18.49%
2025-04-03	28.32	28.95	27.80	27.86	27.86	qfq	5,789,712	163,903,850	-2.93%
2025-04-02	28.75	29.13	28.57	28.70	28.70	qfq	3,751,163	108,088,453	-0.86%
2025-04-01	29.36	29.63	28.88	28.95	28.95	qfq	5,453,636	159,133,102	-1.36%
2025-03-31	28.68	29.46	28.51	29.35	29.35	qfq	6,999,686	203,270,925	1.38%
2025-03-28	28.89	29.38	28.73	28.95	28.95	qfq	5,884,895	170,705,103	0.10%
2025-03-27	28.50	29.85	28.33	28.92	28.92	qfq	9,401,141	274,512,922	2.44%
2025-03-26	28.30	29.09	28.23	28.23	28.23	qfq	4,790,377	137,374,761	-0.42%
2025-03-25	28.76	28.90	28.25	28.35	28.35	qfq	4,822,852	137,601,811	-1.22%
2025-03-24	29.29	29.43	27.92	28.70	28.70	qfq	7,363,248	210,842,462	-1.95%
2025-03-21	29.48	30.50	28.13	29.27	29.27	qfq	11,609,316	336,727,139	-1.11%
2025-03-20	30.03	30.48	29.51	29.60	29.60	qfq	7,809,834	234,202,752	-1.73%
2025-03-19	30.80	31.10	29.90	30.12	30.12	qfq	9,846,453	298,277,446	-2.96%
2025-03-18	31.22	31.65	30.90	31.04	31.04	qfq	10,334,739	322,901,227	-0.54%
2025-03-17	30.52	31.51	30.13	31.21	31.21	qfq	14,014,431	435,104,073	3.48%
2025-03-14	29.61	30.39	29.31	30.16	30.16	qfq	9,910,441	296,331,150	1.89%
2025-03-13	30.59	30.88	29.14	29.60	29.60	qfq	12,588,351	375,101,739	-3.71%
2025-03-12	31.15	31.31	30.63	30.74	30.74	qfq	13,806,251	427,548,749	-0.71%
2025-03-11	30.30	31.55	30.27	30.96	30.96	qfq	11,853,861	365,019,434	-0.55%
2025-03-10	30.73	31.94	30.45	31.13	31.13	qfq	18,159,199	565,341,512	1.20%
2025-03-07	31.53	31.77	30.40	30.76	30.76	qfq	22,714,770	705,411,437	-4.02%
2025-03-06	32.29	33.45	31.97	32.05	32.05	qfq	29,895,133	969,131,584	-1.38%
2025-03-05	33.55	35.56	32.29	32.50	32.50	qfq	50,691,572	1,710,145,074	0.28%
2025-03-04	27.33	32.99	27.33	32.41	32.41	qfq	34,861,911	1,084,187,358	15.50%
2025-03-03	29.29	29.40	27.61	28.06	28.06	qfq	13,812,555	393,352,834	-1.44%
2025-02-28	31.01	31.24	28.38	28.47	28.47	qfq	23,002,193	676,511,892	-10.19%
2025-02-27	32.40	33.41	31.01	31.70	31.70	qfq	31,582,150	1,019,505,355	0.63%
2025-02-26	30.53	31.80	29.66	31.50	31.50	qfq	23,697,825	729,637,150	3.69%
2025-02-25	29.58	31.05	29.32	30.38	30.38	qfq	19,969,200	607,144,111	1.20%
2025-02-24	29.89	30.45	29.48	30.02	30.02	qfq	14,260,359	427,617,879	-0.20%
2025-02-21	28.60	30.20	28.42	30.08	30.08	qfq	18,916,435	557,824,230	5.80%
2025-02-20	29.37	29.51	28.30	28.43	28.43	qfq	10,310,663	297,063,481	-1.63%
2025-02-19	27.36	29.06	27.27	28.90	28.90	qfq	13,492,205	386,041,380	5.36%
2025-02-18	28.68	29.04	27.37	27.43	27.43	qfq	9,897,098	278,754,794	-4.79%
2025-02-17	29.22	29.74	28.42	28.81	28.81	qfq	10,336,799	298,612,419	-1.34%
2025-02-14	28.72	29.63	28.26	29.20	29.20	qfq	8,820,098	255,088,021	0.72%
2025-02-13	29.99	30.16	28.88	28.99	28.99	qfq	9,932,698	291,620,911	-2.98%
2025-02-12	29.12	29.97	28.79	29.88	29.88	qfq	11,839,965	347,828,838	1.88%
2025-02-11	30.48	30.48	29.18	29.33	29.33	qfq	12,141,332	358,786,862	-3.87%
2025-02-10	28.99	30.80	28.92	30.51	30.51	qfq	20,018,376	604,623,362	4.88%
2025-02-07	28.68	29.88	28.40	29.09	29.09	qfq	17,009,039	497,063,636	1.50%
2025-02-06	27.00	28.72	26.83	28.66	28.66	qfq	13,075,167	368,157,261	5.33%
2025-02-05	26.60	27.68	26.48	27.21	27.21	qfq	10,787,634	293,431,332	5.14%
2025-01-27	27.17	27.25	25.88	25.88	25.88	qfq	6,549,504	172,775,811	-3.83%
2025-01-24	25.97	26.99	25.90	26.91	26.91	qfq	8,459,517	225,873,800	3.30%
2025-01-23	26.50	27.57	26.05	26.05	26.05	qfq	10,640,912	284,855,187	-1.88%
2025-01-22	27.18	27.27	26.30	26.55	26.55	qfq	7,642,136	204,141,887	-2.75%
2025-01-21	27.30	27.52	26.49	27.30	27.30	qfq	7,639,888	206,511,946	1.15%
2025-01-20	27.60	27.72	26.78	26.99	26.99	qfq	7,309,553	198,552,623	-1.10%
2025-01-17	26.90	28.04	26.48	27.29	27.29	qfq	11,426,826	311,792,632	1.49%
2025-01-16	27.56	28.30	26.65	26.89	26.89	qfq	10,289,703	281,324,539	-1.83%
2025-01-15	27.69	27.76	27.04	27.39	27.39	qfq	8,428,432	230,848,004	-0.62%
2025-01-14	25.90	27.65	25.66	27.56	27.56	qfq	11,743,363	315,595,442	6.99%
2025-01-13	25.00	26.12	24.82	25.76	25.76	qfq	7,109,460	181,308,434	1.22%
2025-01-10	26.00	27.18	25.38	25.45	25.45	qfq	9,824,557	259,374,789	-2.75%
2025-01-09	25.80	26.86	25.79	26.17	26.17	qfq	8,036,155	212,470,978	0.04%
2025-01-08	26.10	26.66	24.98	26.16	26.16	qfq	9,601,357	248,620,977	-0.95%
2025-01-07	25.40	26.46	25.15	26.41	26.41	qfq	9,195,356	237,276,577	5.30%
2025-01-06	25.56	25.58	24.71	25.08	25.08	qfq	7,255,143	181,930,657	0.08%
2025-01-03	26.30	26.58	24.88	25.06	25.06	qfq	8,920,907	228,737,701	-4.71%
2025-01-02	27.35	27.59	25.90	26.30	26.30	qfq	9,839,449	263,663,504	-5.05%
2024-12-31	29.40	29.55	27.68	27.70	27.70	qfq	8,923,287	252,986,533	-5.33%
2024-12-30	29.50	29.92	28.60	29.26	29.26	qfq	8,457,459	247,641,068	-0.95%
2024-12-27	29.91	30.87	29.43	29.54	29.54	qfq	12,726,873	384,174,450	-0.34%
2024-12-26	29.40	30.09	29.01	29.64	29.64	qfq	8,990,622	267,237,589	0.78%
2024-12-25	29.48	30.09	28.88	29.41	29.41	qfq	8,031,015	236,099,803	-1.24%
2024-12-24	30.50	30.66	28.66	29.78	29.78	qfq	15,283,211	449,520,019	-1.94%
2024-12-23	31.30	32.28	30.15	30.37	30.37	qfq	15,519,588	484,162,389	-3.83%
2024-12-20	30.06	32.57	29.56	31.58	31.58	qfq	23,505,241	736,083,713	5.16%
2024-12-19	30.00	30.85	29.51	30.03	30.03	qfq	14,429,847	434,247,037	-1.61%
2024-12-18	30.48	31.18	29.68	30.52	30.52	qfq	18,046,486	550,931,707	2.59%
2024-12-17	31.00	31.34	29.46	29.75	29.75	qfq	15,948,013	482,347,225	0.40%
2024-12-16	30.43	30.96	29.33	29.63	29.63	qfq	10,972,089	328,816,785	-2.63%
2024-12-13	31.45	31.73	30.30	30.43	30.43	qfq	18,398,289	567,069,136	-3.85%
2024-12-12	31.45	32.18	31.18	31.65	31.65	qfq	16,954,635	535,533,377	0.16%
2024-12-11	32.13	33.35	31.11	31.60	31.60	qfq	30,474,833	971,324,377	-7.03%
2024-12-10	35.62	35.90	33.88	33.99	33.99	qfq	20,239,766	706,922,818	0.21%
2024-12-09	34.90	35.26	33.62	33.92	33.92	qfq	17,340,744	595,666,459	-4.61%
2024-12-06	34.00	36.51	33.31	35.56	35.56	qfq	28,009,099	986,549,951	3.64%
2024-12-05	33.30	35.66	33.25	34.31	34.31	qfq	19,797,179	679,856,774	-0.84%
2024-12-04	36.64	38.50	34.11	34.60	34.60	qfq	31,902,812	1,155,245,139	2.82%
2024-12-03	34.89	35.87	33.07	33.65	33.65	qfq	22,861,113	783,802,082	-4.02%
2024-12-02	35.51	35.94	34.58	35.06	35.06	qfq	23,694,455	832,371,079	-1.24%
2024-11-29	34.30	37.68	33.19	35.50	35.50	qfq	35,087,231	1,241,034,665	3.23%
2024-11-28	33.00	36.80	32.70	34.39	34.39	qfq	32,633,831	1,135,548,975	3.03%
2024-11-27	32.12	33.62	30.93	33.38	33.38	qfq	23,164,654	748,457,878	1.15%
2024-11-26	33.76	35.54	32.58	33.00	33.00	qfq	24,817,959	838,498,293	-1.79%
2024-11-25	34.00	36.40	33.30	33.60	33.60	qfq	34,953,449	1,202,976,244	6.94%
2024-11-22	33.68	34.21	31.40	31.42	31.42	qfq	25,906,848	849,123,206	-7.32%
2024-11-21	34.54	35.47	32.73	33.90	33.90	qfq	36,927,513	1,255,991,247	-2.25%
2024-11-20	33.47	37.80	32.47	34.68	34.68	qfq	49,806,617	1,713,026,996	6.71%
2024-11-19	27.52	32.50	27.52	32.50	32.50	qfq	36,295,757	1,099,253,447	20.01%
2024-11-18	28.76	29.28	26.61	27.08	27.08	qfq	17,886,744	492,186,016	-6.30%
2024-11-15	29.41	30.53	28.88	28.90	28.90	qfq	18,000,506	536,548,314	-1.77%
2024-11-14	30.50	31.68	29.34	29.42	29.42	qfq	23,775,701	720,567,342	-6.60%
2024-11-13	31.15	32.30	29.60	31.50	31.50	qfq	36,948,144	1,134,245,409	-2.02%
2024-11-12	38.84	38.84	32.13	32.15	32.15	qfq	65,966,129	2,309,857,733	-3.94%
2024-11-11	32.47	33.47	31.47	33.47	33.47	qfq	18,803,209	615,570,174	20.01%
2024-11-08	26.95	27.89	26.21	27.89	27.89	qfq	14,265,111	392,706,040	20.01%
2024-11-07	22.12	24.24	22.10	23.24	23.24	qfq	13,145,343	305,189,110	4.50%
2024-11-06	22.47	22.97	21.96	22.24	22.24	qfq	11,982,815	268,379,010	-0.63%
2024-11-05	20.69	22.42	20.50	22.38	22.38	qfq	12,398,807	269,652,544	8.12%
2024-11-04	20.05	20.70	19.96	20.70	20.70	qfq	6,652,973	136,076,236	1.87%
2024-11-01	21.07	21.68	20.22	20.32	20.32	qfq	10,463,974	216,520,366	-5.18%
2024-10-31	20.72	21.70	20.52	21.43	21.43	qfq	12,087,137	256,776,854	3.13%
2024-10-30	21.80	21.80	20.45	20.78	20.78	qfq	14,754,875	311,703,641	-6.52%
2024-10-29	22.69	23.28	22.17	22.23	22.23	qfq	10,265,803	232,343,716	-1.98%
2024-10-28	22.80	22.87	22.40	22.68	22.68	qfq	6,340,738	143,616,329	-0.31%
2024-10-25	23.00	23.25	22.34	22.75	22.75	qfq	8,181,211	186,106,833	0.66%
2024-10-24	22.53	23.06	22.22	22.60	22.60	qfq	7,940,630	179,441,360	0.27%
2024-10-23	22.80	23.23	22.51	22.54	22.54	qfq	10,888,642	248,950,970	-2.09%
2024-10-22	23.39	23.94	22.68	23.02	23.02	qfq	14,598,863	340,008,277	-1.58%
2024-10-21	23.07	24.50	22.42	23.39	23.39	qfq	22,666,955	533,372,895	5.74%
2024-10-18	19.81	23.10	19.63	22.12	22.12	qfq	18,635,165	396,694,883	11.32%
2024-10-17	20.80	21.20	19.83	19.87	19.87	qfq	9,369,340	190,829,012	1.22%
2024-10-16	19.31	20.15	19.31	19.63	19.63	qfq	7,009,064	138,127,410	-1.36%
2024-10-15	20.41	21.25	19.90	19.90	19.90	qfq	10,030,408	206,022,435	-3.63%
2024-10-14	20.12	20.74	19.19	20.65	20.65	qfq	11,098,566	222,389,791	3.10%
2024-10-11	21.24	21.67	19.71	20.03	20.03	qfq	11,511,587	236,171,614	-7.18%
2024-10-10	23.10	23.80	21.38	21.58	21.58	qfq	16,665,688	371,543,820	-6.70%
2024-10-09	24.50	25.99	23.00	23.13	23.13	qfq	30,129,942	741,490,557	-4.10%
2024-10-08	24.12	24.12	23.03	24.12	24.12	qfq	20,939,897	501,679,251	20.00%
2024-09-30	17.97	20.10	17.60	20.10	20.10	qfq	15,714,424	298,087,853	19.43%
2024-09-27	15.99	16.88	15.99	16.83	16.83	qfq	4,188,225	68,833,754	6.72%
2024-09-26	15.26	15.77	15.07	15.77	15.77	qfq	5,528,412	85,463,273	3.96%
2024-09-25	15.19	15.55	15.08	15.17	15.17	qfq	5,066,132	77,598,001	0.80%
2024-09-24	14.39	15.07	14.21	15.05	15.05	qfq	5,477,055	80,698,655	4.95%
2024-09-23	14.20	14.52	13.97	14.34	14.34	qfq	3,043,867	43,511,921	0.99%
2024-09-20	14.26	14.43	14.02	14.20	14.20	qfq	2,781,261	39,447,380	0.00%
2024-09-19	13.87	14.43	13.76	14.20	14.20	qfq	3,331,567	47,033,966	2.68%
2024-09-18	14.30	14.46	13.63	13.83	13.83	qfq	4,372,060	60,660,943	-3.69%
2024-09-13	14.70	14.81	14.03	14.36	14.36	qfq	4,471,010	64,093,359	-2.71%
2024-09-12	15.05	15.38	14.70	14.76	14.76	qfq	3,565,917	53,655,488	-1.99%
2024-09-11	14.88	15.10	14.78	15.06	15.06	qfq	3,316,535	49,669,292	1.14%
2024-09-10	14.73	15.03	14.36	14.89	14.89	qfq	2,710,561	39,664,662	1.57%
2024-09-09	14.60	14.87	14.55	14.66	14.66	qfq	1,866,761	27,459,413	-0.48%
2024-09-06	15.22	15.25	14.66	14.73	14.73	qfq	2,748,508	40,831,358	-2.77%
2024-09-05	14.80	15.34	14.80	15.15	15.15	qfq	3,206,123	48,383,257	2.36%
2024-09-04	14.61	15.01	14.50	14.80	14.80	qfq	3,244,126	47,940,592	0.27%
2024-09-03	14.63	14.95	14.56	14.76	14.76	qfq	2,523,159	37,185,938	0.89%
2024-09-02	15.47	15.62	14.60	14.63	14.63	qfq	4,674,899	70,006,243	-5.06%
2024-08-30	14.74	15.67	14.74	15.41	15.41	qfq	4,836,432	74,469,108	3.84%
2024-08-29	14.55	15.05	14.20	14.84	14.84	qfq	5,153,185	75,579,651	-0.20%
2024-08-28	14.86	15.10	14.60	14.87	14.87	qfq	2,403,401	35,744,010	-0.07%
2024-08-27	15.28	15.44	14.88	14.88	14.88	qfq	2,475,533	37,304,132	-3.25%
2024-08-26	15.30	15.65	15.25	15.38	15.38	qfq	2,743,988	42,337,784	0.72%
2024-08-23	15.10	15.45	14.88	15.27	15.27	qfq	2,749,318	41,722,547	1.26%
2024-08-22	15.38	15.57	15.04	15.08	15.08	qfq	2,453,233	37,383,770	-2.08%
2024-08-21	15.36	15.75	15.36	15.40	15.40	qfq	2,299,654	35,762,359	-0.71%
2024-08-20	16.02	16.10	15.45	15.51	15.51	qfq	3,475,220	54,474,839	-2.58%
2024-08-19	16.12	16.30	15.82	15.92	15.92	qfq	3,408,100	54,793,992	-1.49%
2024-08-16	16.51	16.66	16.15	16.16	16.16	qfq	4,433,979	72,580,434	0.12%
2024-08-15	15.88	16.57	15.78	16.14	16.14	qfq	4,047,263	65,644,491	1.06%
2024-08-14	16.16	16.34	15.94	15.97	15.97	qfq	3,034,909	49,047,302	-1.05%
2024-08-13	15.84	16.19	15.72	16.14	16.14	qfq	3,578,514	57,067,672	2.67%
2024-08-12	16.00	16.06	15.62	15.72	15.72	qfq	4,126,954	65,205,011	-2.66%
2024-08-09	16.56	16.80	16.11	16.15	16.15	qfq	4,185,078	68,662,476	-1.22%
2024-08-08	16.45	16.68	15.80	16.35	16.35	qfq	4,852,639	78,747,355	-0.91%
2024-08-07	16.75	16.95	16.45	16.50	16.50	qfq	4,391,036	73,162,990	-1.55%
2024-08-06	17.00	17.10	16.41	16.76	16.76	qfq	5,207,858	86,624,089	1.70%
2024-08-05	17.56	17.81	16.45	16.48	16.48	qfq	8,435,476	144,059,904	-7.31%
2024-08-02	18.31	18.58	17.72	17.78	17.78	qfq	10,104,926	183,517,688	-4.87%
2024-08-01	18.22	19.49	18.01	18.69	18.69	qfq	13,866,406	258,302,196	2.58%
2024-07-31	17.19	18.28	17.00	18.22	18.22	qfq	10,811,138	191,703,547	5.20%
2024-07-30	17.68	17.98	16.92	17.32	17.32	qfq	12,269,075	212,653,444	3.84%
2024-07-29	17.30	17.30	16.64	16.68	16.68	qfq	6,127,212	103,339,849	-2.17%
2024-07-26	17.42	17.53	16.87	17.05	17.05	qfq	7,824,254	134,291,519	-1.79%
2024-07-25	17.39	17.95	16.99	17.36	17.36	qfq	7,087,783	123,312,514	-0.17%
2024-07-24	18.05	18.23	17.34	17.39	17.39	qfq	8,157,093	144,575,319	-3.71%
2024-07-23	19.19	19.30	17.95	18.06	18.06	qfq	11,550,111	215,038,833	-6.33%
2024-07-22	18.87	19.86	18.66	19.28	19.28	qfq	16,681,611	323,660,402	2.17%
2024-07-19	17.12	19.58	17.05	18.87	18.87	qfq	20,466,145	378,353,915	14.29%
2024-07-18	16.59	16.73	16.04	16.51	16.51	qfq	5,312,714	86,936,765	-1.49%
2024-07-17	16.80	17.17	16.74	16.76	16.76	qfq	5,089,502	86,016,534	-1.41%
2024-07-16	16.46	17.20	16.18	17.00	17.00	qfq	7,481,803	125,421,640	3.53%
2024-07-15	16.96	17.16	16.34	16.42	16.42	qfq	7,369,374	123,397,232	0.18%
2024-07-12	16.31	16.65	16.27	16.39	16.39	qfq	3,620,518	59,261,344	-0.73%
2024-07-11	16.00	16.57	16.00	16.51	16.51	qfq	5,677,649	92,957,681	3.90%
2024-07-10	15.67	16.10	15.67	15.89	15.89	qfq	4,952,384	78,691,194	0.32%
2024-07-09	14.74	15.88	14.74	15.84	15.84	qfq	7,952,239	122,267,496	6.45%
2024-07-08	15.62	15.78	14.81	14.88	14.88	qfq	6,365,942	96,972,433	-4.31%
2024-07-05	15.28	15.70	15.11	15.55	15.55	qfq	4,134,866	63,724,149	1.04%
2024-07-04	15.88	16.09	15.25	15.39	15.39	qfq	5,822,012	91,319,775	-3.27%
2024-07-03	15.76	16.23	15.33	15.91	15.91	qfq	7,021,746	110,663,292	0.95%
2024-07-02	15.99	16.24	15.58	15.76	15.76	qfq	8,238,226	131,001,761	-1.50%
2024-07-01	17.00	17.15	15.58	16.00	16.00	qfq	14,567,725	235,639,384	-12.14%
2024-06-28	18.23	18.88	17.96	18.21	18.21	qfq	5,733,924	105,896,798	0.22%
2024-06-27	19.08	19.13	18.17	18.17	18.17	qfq	6,229,903	115,861,212	-4.82%
2024-06-26	18.74	19.22	18.10	19.09	19.09	qfq	6,422,838	119,584,298	2.86%
2024-06-25	19.54	19.80	18.34	18.56	18.56	qfq	6,951,899	130,975,467	-4.92%
2024-06-24	20.75	21.03	19.42	19.52	19.52	qfq	8,139,392	164,028,702	-6.38%
2024-06-21	20.40	21.09	20.01	20.85	20.85	qfq	7,664,277	157,612,981	-0.24%
2024-06-20	20.98	21.93	20.81	20.90	20.90	qfq	12,035,347	257,498,738	-0.33%
2024-06-19	21.35	21.47	20.52	20.97	20.97	qfq	7,846,927	164,289,855	-1.27%
2024-06-18	20.80	21.45	20.80	21.24	21.24	qfq	7,249,614	153,164,236	1.43%
2024-06-17	20.55	21.12	20.49	20.94	20.94	qfq	6,052,587	126,230,674	1.11%
2024-06-14	20.88	21.08	20.20	20.71	20.71	qfq	8,557,056	175,610,827	-1.24%
2024-06-13	20.63	21.50	20.37	20.97	20.97	qfq	12,533,219	262,823,619	1.75%
2024-06-12	20.65	21.00	20.33	20.61	20.61	qfq	9,097,415	187,140,018	-0.19%
2024-06-11	18.29	20.82	18.03	20.65	20.65	qfq	13,539,194	267,169,493	13.09%
2024-06-07	18.66	19.06	17.96	18.26	18.26	qfq	5,269,009	97,123,076	-1.99%
2024-06-06	19.61	19.81	18.50	18.63	18.63	qfq	6,134,618	115,867,864	-3.47%
2024-06-05	19.29	20.07	19.27	19.30	19.30	qfq	4,652,536	91,418,569	-0.92%
2024-06-04	20.07	20.09	19.16	19.48	19.48	qfq	4,937,949	96,021,156	-2.94%
2024-06-03	20.10	20.59	19.81	20.07	20.07	qfq	6,224,066	125,881,698	-0.40%
2024-05-31	19.68	20.46	19.53	20.15	20.15	qfq	7,195,936	144,328,874	2.49%
2024-05-30	18.92	19.90	18.67	19.66	19.66	qfq	6,998,611	135,860,096	2.93%
2024-05-29	19.21	19.62	18.96	19.10	19.10	qfq	5,763,636	110,523,221	-1.24%
2024-05-28	19.22	20.30	18.95	19.34	19.34	qfq	9,028,153	177,092,578	1.63%
2024-05-27	18.59	19.06	17.90	19.03	19.03	qfq	5,882,165	108,014,421	2.04%
2024-05-24	19.40	19.57	18.44	18.65	18.65	qfq	3,974,718	75,178,185	-3.57%
2024-05-23	20.22	20.25	19.30	19.34	19.34	qfq	3,606,129	70,551,691	-3.30%
2024-05-22	19.55	20.10	19.48	20.00	20.00	qfq	3,030,845	59,967,401	2.46%
2024-05-21	20.00	20.00	19.40	19.52	19.52	qfq	3,151,802	61,842,908	-2.40%
2024-05-20	20.10	20.40	19.74	20.00	20.00	qfq	4,737,619	94,903,404	-0.15%
2024-05-17	19.57	20.06	19.31	20.03	20.03	qfq	3,456,008	68,191,083	2.35%
2024-05-16	20.05	20.15	19.51	19.57	19.57	qfq	3,104,571	61,457,769	-0.96%
2024-05-15	20.13	20.33	19.72	19.76	19.76	qfq	3,136,279	62,625,582	-1.84%
2024-05-14	20.30	20.56	19.90	20.13	20.13	qfq	3,721,946	74,900,114	-0.15%
2024-05-13	21.20	21.32	19.96	20.16	20.16	qfq	6,886,982	140,259,784	-6.23%
2024-05-10	22.34	22.35	21.06	21.50	21.50	qfq	6,006,380	129,026,030	-3.24%
2024-05-09	21.85	22.36	21.65	22.22	22.22	qfq	4,566,076	100,645,552	2.16%
2024-05-08	22.62	22.69	21.65	21.75	21.75	qfq	5,848,374	128,519,689	-3.55%
2024-05-07	22.18	23.09	22.00	22.55	22.55	qfq	7,111,563	160,547,079	1.58%
2024-05-06	23.21	23.55	22.04	22.20	22.20	qfq	11,649,581	263,557,520	-3.60%
2024-04-30	22.20	23.97	22.20	23.03	23.03	qfq	12,153,105	282,623,561	2.40%
2024-04-29	21.63	23.19	21.42	22.49	22.49	qfq	14,585,923	326,262,835	1.90%
2024-04-26	19.72	23.23	19.60	22.07	22.07	qfq	16,191,022	347,189,627	10.35%
2024-04-25	18.51	21.10	18.40	20.00	20.00	qfq	10,587,684	210,922,550	7.58%
2024-04-24	17.77	18.68	17.77	18.59	18.59	qfq	5,257,454	95,794,824	5.57%
2024-04-23	17.37	17.80	17.37	17.61	17.61	qfq	3,086,665	54,270,714	1.21%
2024-04-22	17.05	17.58	16.58	17.40	17.40	qfq	2,957,873	50,919,059	1.40%
2024-04-19	17.81	17.81	17.03	17.16	17.16	qfq	3,274,353	56,437,356	-3.16%
2024-04-18	17.63	18.15	17.11	17.72	17.72	qfq	3,738,060	66,088,775	0.06%
2024-04-17	17.20	17.85	17.18	17.71	17.71	qfq	3,831,452	67,357,126	4.92%
2024-04-16	17.81	17.94	16.70	16.88	16.88	qfq	5,184,482	88,775,522	-5.86%
2024-04-15	18.90	19.15	17.50	17.93	17.93	qfq	5,483,600	99,345,178	-4.27%
2024-04-12	18.95	19.22	18.72	18.73	18.73	qfq	2,920,091	55,294,975	-0.32%
2024-04-11	19.23	19.44	18.76	18.79	18.79	qfq	4,281,919	81,614,767	-2.29%
2024-04-10	20.33	20.33	19.00	19.23	19.23	qfq	4,938,167	96,101,545	-5.46%
2024-04-09	20.20	20.36	19.78	20.34	20.34	qfq	2,355,231	47,324,218	1.70%
2024-04-08	20.79	20.80	20.00	20.00	20.00	qfq	2,679,960	54,343,206	-4.03%
2024-04-03	21.17	21.36	20.47	20.84	20.84	qfq	2,897,123	60,582,186	-1.56%
2024-04-02	21.53	21.54	20.76	21.17	21.17	qfq	3,629,097	76,552,184	-1.26%
2024-04-01	20.92	21.54	20.90	21.44	21.44	qfq	3,348,931	71,342,808	2.78%
2024-03-29	20.51	20.88	20.16	20.86	20.86	qfq	3,432,357	70,261,479	1.11%
2024-03-28	19.95	21.05	19.81	20.63	20.63	qfq	5,327,506	108,884,440	2.89%
2024-03-27	21.60	21.60	19.87	20.05	20.05	qfq	5,435,705	112,324,961	-6.83%
2024-03-26	22.28	22.60	21.25	21.52	21.52	qfq	5,967,109	130,063,568	-3.45%
2024-03-25	22.71	23.66	22.24	22.29	22.29	qfq	6,484,119	148,920,869	-3.04%
2024-03-22	23.65	24.06	22.80	22.99	22.99	qfq	5,600,983	130,627,495	-2.75%
2024-03-21	23.82	24.46	23.44	23.64	23.64	qfq	6,578,401	157,475,265	-0.80%
2024-03-20	23.54	23.89	23.17	23.83	23.83	qfq	5,753,641	135,728,595	1.19%
2024-03-19	23.93	24.06	23.53	23.55	23.55	qfq	7,213,773	171,390,621	-2.08%
2024-03-18	23.55	24.58	23.30	24.05	24.05	qfq	12,510,603	299,294,960	4.57%
2024-03-15	22.37	23.00	21.85	23.00	23.00	qfq	6,602,267	148,395,451	3.32%
2024-03-14	22.63	23.00	21.87	22.26	22.26	qfq	5,129,825	114,796,127	-2.24%
2024-03-13	22.89	23.27	22.60	22.77	22.77	qfq	6,314,016	144,884,372	0.49%
2024-03-12	22.48	23.05	22.23	22.66	22.66	qfq	5,501,852	124,359,178	0.89%
2024-03-11	21.93	22.76	21.48	22.46	22.46	qfq	6,168,388	136,848,749	2.65%
2024-03-08	21.40	21.97	21.15	21.88	21.88	qfq	4,082,949	88,435,601	2.96%
2024-03-07	22.17	22.35	21.21	21.25	21.25	qfq	5,082,194	110,602,714	-3.19%
2024-03-06	22.32	22.50	21.52	21.95	21.95	qfq	5,605,604	123,167,336	-2.27%
2024-03-05	22.30	23.30	22.00	22.46	22.46	qfq	9,059,032	205,499,617	-0.31%
2024-03-04	22.40	22.88	21.66	22.53	22.53	qfq	7,755,313	173,420,150	0.13%
2024-03-01	22.10	22.54	21.80	22.50	22.50	qfq	6,926,454	154,040,038	2.79%
2024-02-29	20.66	22.05	20.66	21.89	21.89	qfq	6,819,097	146,908,590	6.68%
2024-02-28	22.88	23.44	20.52	20.52	20.52	qfq	9,843,834	218,747,324	-9.68%
2024-02-27	21.40	22.72	21.21	22.72	22.72	qfq	7,737,857	170,707,778	5.97%
2024-02-26	21.06	22.12	21.03	21.44	21.44	qfq	7,192,027	155,113,320	-0.92%
2024-02-23	21.17	21.74	20.77	21.64	21.64	qfq	6,316,859	134,614,044	3.54%
2024-02-22	20.65	21.02	20.42	20.90	20.90	qfq	5,472,908	113,821,591	1.85%
2024-02-21	20.14	21.18	19.97	20.52	20.52	qfq	6,903,118	143,007,942	0.74%
2024-02-20	20.61	20.63	19.74	20.37	20.37	qfq	7,290,697	146,581,237	-1.40%
2024-02-19	20.94	21.01	20.00	20.66	20.66	qfq	9,197,894	188,936,439	0.05%
2024-02-08	18.65	21.46	18.05	20.65	20.65	qfq	10,244,613	209,781,862	13.77%
2024-02-07	17.63	18.70	17.40	18.15	18.15	qfq	7,475,307	135,930,416	3.71%
2024-02-06	16.44	17.86	15.70	17.50	17.50	qfq	7,200,164	120,275,545	6.71%
2024-02-05	17.64	17.76	15.59	16.40	16.40	qfq	8,110,058	133,988,685	-8.33%
2024-02-02	19.28	19.51	17.23	17.89	17.89	qfq	6,394,612	117,222,561	-7.16%
2024-02-01	19.19	19.90	18.80	19.27	19.27	qfq	5,168,830	100,218,056	0.10%
2024-01-31	20.00	20.24	18.93	19.25	19.25	qfq	6,178,093	121,853,805	-3.27%
2024-01-30	20.20	21.11	19.80	19.90	19.90	qfq	8,711,478	177,378,199	-7.36%
2024-01-29	22.76	23.23	21.46	21.48	21.48	qfq	4,575,820	101,129,752	-5.58%
2024-01-26	23.54	23.68	22.56	22.75	22.75	qfq	4,337,561	100,185,449	-4.37%
2024-01-25	22.98	23.90	22.73	23.79	23.79	qfq	4,445,582	104,117,615	3.61%
2024-01-24	23.43	23.55	22.00	22.96	22.96	qfq	4,834,428	109,526,827	-1.50%
2024-01-23	22.81	23.72	22.51	23.31	23.31	qfq	4,500,094	104,859,256	3.05%
2024-01-22	24.05	24.52	22.50	22.62	22.62	qfq	5,007,816	118,038,885	-6.34%
2024-01-19	25.30	25.42	24.03	24.15	24.15	qfq	4,235,351	104,101,340	-4.39%
2024-01-18	25.24	25.34	24.30	25.26	25.26	qfq	4,420,481	109,716,792	0.24%
2024-01-17	26.22	26.31	25.00	25.20	25.20	qfq	2,436,690	62,618,675	-4.11%
2024-01-16	26.55	26.81	25.81	26.28	26.28	qfq	2,753,300	71,963,437	-0.90%
2024-01-15	26.42	27.04	26.00	26.52	26.52	qfq	2,677,808	71,042,017	-0.11%
2024-01-12	27.20	27.38	26.52	26.55	26.55	qfq	2,535,794	68,211,813	-2.46%
2024-01-11	27.10	27.50	26.78	27.22	27.22	qfq	3,743,145	101,722,064	-0.26%
2024-01-10	25.90	27.95	25.75	27.29	27.29	qfq	6,940,101	187,695,084	4.96%
2024-01-09	25.63	26.26	25.60	26.00	26.00	qfq	3,310,781	85,875,723	2.40%
2024-01-08	26.36	26.47	25.22	25.39	25.39	qfq	4,176,597	107,006,968	-4.08%
2024-01-05	27.20	27.66	26.26	26.47	26.47	qfq	3,061,560	82,222,556	-3.18%
2024-01-04	27.98	28.09	27.18	27.34	27.34	qfq	3,349,437	91,923,599	-2.22%
2024-01-03	28.26	28.51	27.63	27.96	27.96	qfq	3,233,437	90,582,008	-2.07%
2024-01-02	29.20	29.29	28.50	28.55	28.55	qfq	3,872,936	111,222,222	-2.69%
2023-12-29	28.25	29.71	28.25	29.34	29.34	qfq	5,837,567	170,159,257	4.08%
2023-12-28	27.59	28.54	27.06	28.19	28.19	qfq	5,618,777	157,037,352	4.41%
2023-12-27	26.80	27.15	26.66	27.00	27.00	qfq	2,890,762	77,875,431	1.50%
2023-12-26	27.76	27.81	26.19	26.60	26.60	qfq	4,926,739	131,294,067	-3.97%
2023-12-25	27.81	28.44	27.60	27.70	27.70	qfq	2,628,146	73,361,649	-0.57%
2023-12-22	28.25	28.41	27.51	27.86	27.86	qfq	3,340,416	93,424,881	-0.61%
2023-12-21	28.21	28.55	27.60	28.03	28.03	qfq	5,077,102	142,354,380	-0.88%
2023-12-20	29.64	29.91	28.23	28.28	28.28	qfq	4,635,209	133,550,270	-4.85%
2023-12-19	29.36	29.97	29.32	29.72	29.72	qfq	1,682,059	49,870,207	0.61%
2023-12-18	29.77	30.07	29.44	29.54	29.54	qfq	2,561,795	76,042,474	-1.34%
2023-12-15	30.40	30.58	29.82	29.94	29.94	qfq	2,439,534	73,433,876	-1.29%
2023-12-14	30.45	31.15	30.33	30.33	30.33	qfq	2,903,666	89,048,601	-0.07%
2023-12-13	31.21	31.26	30.35	30.35	30.35	qfq	3,438,109	105,637,728	-3.07%
2023-12-12	30.94	31.74	30.66	31.31	31.31	qfq	4,667,177	145,819,223	1.49%
2023-12-11	30.52	31.00	29.71	30.85	30.85	qfq	5,462,628	165,955,363	0.16%
2023-12-08	30.17	31.48	30.16	30.80	30.80	qfq	5,639,102	173,928,938	2.19%
2023-12-07	30.08	30.41	29.86	30.14	30.14	qfq	3,079,408	92,714,518	0.20%
2023-12-06	29.40	30.42	29.25	30.08	30.08	qfq	3,842,050	115,424,984	1.86%
2023-12-05	30.73	30.79	29.52	29.53	29.53	qfq	4,800,798	144,589,035	-4.31%
2023-12-04	31.30	31.85	30.86	30.86	30.86	qfq	4,926,698	153,978,105	-1.63%
2023-12-01	30.68	31.50	30.31	31.37	31.37	qfq	4,274,407	132,903,399	2.52%
2023-11-30	31.32	31.51	30.35	30.60	30.60	qfq	4,346,414	133,620,587	-2.27%
2023-11-29	31.58	32.47	31.30	31.31	31.31	qfq	6,348,675	202,208,110	-1.39%
2023-11-28	30.25	32.07	30.25	31.75	31.75	qfq	9,232,855	290,503,390	4.99%
2023-11-27	29.80	30.70	29.56	30.24	30.24	qfq	4,341,401	131,236,769	0.83%
2023-11-24	31.15	31.16	29.77	29.99	29.99	qfq	5,428,318	164,506,834	-3.72%
2023-11-23	31.01	31.32	30.38	31.15	31.15	qfq	5,959,072	183,494,145	0.29%
2023-11-22	31.44	32.08	30.72	31.06	31.06	qfq	6,979,659	219,386,835	-1.27%
2023-11-21	32.97	33.05	31.36	31.46	31.46	qfq	9,884,144	317,119,044	-4.26%
2023-11-20	34.07	34.07	32.74	32.86	32.86	qfq	17,202,431	569,660,715	-3.89%
2023-11-17	31.65	34.19	31.48	34.19	34.19	qfq	15,973,736	524,041,783	8.03%
2023-11-16	32.01	32.67	31.60	31.65	31.65	qfq	5,238,898	168,247,789	-1.56%
2023-11-15	32.77	33.27	32.01	32.15	32.15	qfq	7,749,532	252,716,962	-0.86%
2023-11-14	31.50	32.52	31.40	32.43	32.43	qfq	7,161,747	230,288,515	2.43%
2023-11-13	32.10	32.27	31.33	31.66	31.66	qfq	5,872,648	185,877,497	0.03%
2023-11-10	31.49	32.53	31.40	31.65	31.65	qfq	6,470,534	206,310,192	0.60%
2023-11-09	32.00	32.45	31.32	31.46	31.46	qfq	6,991,983	222,331,462	-2.09%
2023-11-08	32.42	32.70	31.76	32.13	32.13	qfq	8,763,658	281,507,066	-0.89%
2023-11-07	31.96	32.66	31.40	32.42	32.42	qfq	8,865,585	283,502,177	0.93%
2023-11-06	31.37	32.15	31.10	32.12	32.12	qfq	12,770,263	404,392,573	2.23%
2023-11-03	29.39	31.78	29.14	31.42	31.42	qfq	13,169,922	403,791,507	10.21%
2023-11-02	29.59	29.63	28.50	28.51	28.51	qfq	3,876,949	112,263,022	-2.70%
2023-11-01	30.00	30.27	29.24	29.30	29.30	qfq	4,980,699	147,698,204	-2.33%
2023-10-31	29.50	30.38	29.04	30.00	30.00	qfq	8,535,349	254,039,279	2.85%
2023-10-30	27.30	29.44	27.00	29.17	29.17	qfq	8,522,096	242,511,798	5.12%
2023-10-27	27.20	28.08	26.82	27.75	27.75	qfq	5,131,208	140,819,649	1.20%
2023-10-26	27.57	27.59	26.82	27.42	27.42	qfq	4,344,676	118,161,453	-1.33%
2023-10-25	27.89	28.14	27.30	27.79	27.79	qfq	4,130,926	114,435,996	0.69%
2023-10-24	26.81	27.77	26.20	27.60	27.60	qfq	5,585,895	152,083,474	3.68%
2023-10-23	27.58	27.63	26.45	26.62	26.62	qfq	5,415,485	145,355,924	-4.14%
2023-10-20	28.62	29.15	27.45	27.77	27.77	qfq	7,623,978	213,750,431	-4.41%
2023-10-19	28.00	30.40	27.97	29.05	29.05	qfq	9,826,622	290,971,315	2.65%
2023-10-18	29.51	29.81	28.17	28.30	28.30	qfq	5,832,478	167,752,637	-3.08%
2023-10-17	29.03	29.88	28.73	29.20	29.20	qfq	5,289,334	154,177,937	1.67%
2023-10-16	30.22	30.39	28.42	28.72	28.72	qfq	5,795,394	168,075,830	-5.00%
2023-10-13	30.00	30.65	29.73	30.23	30.23	qfq	5,040,114	152,510,515	0.63%
2023-10-12	30.04	30.47	29.58	30.04	30.04	qfq	4,732,813	141,791,135	0.10%
2023-10-11	29.98	30.38	29.39	30.01	30.01	qfq	6,645,163	198,962,146	1.90%
2023-10-10	28.40	30.58	28.40	29.45	29.45	qfq	7,671,627	227,862,198	3.81%
2023-10-09	28.89	28.89	27.91	28.37	28.37	qfq	4,215,107	119,029,775	-1.39%
2023-09-28	28.94	29.15	28.24	28.77	28.77	qfq	3,410,441	97,786,696	0.59%
2023-09-27	29.24	29.53	28.60	28.60	28.60	qfq	3,537,273	102,320,742	-1.58%
2023-09-26	29.07	29.72	28.75	29.06	29.06	qfq	2,873,131	84,001,398	-0.68%
2023-09-25	29.70	29.92	29.00	29.26	29.26	qfq	3,794,909	110,951,247	-1.25%
2023-09-22	28.36	29.69	28.12	29.63	29.63	qfq	4,285,207	124,622,223	3.89%
2023-09-21	28.69	29.05	28.42	28.52	28.52	qfq	3,258,071	93,458,752	-0.97%
2023-09-20	28.84	29.80	28.72	28.80	28.80	qfq	4,120,217	120,308,012	-0.62%
2023-09-19	29.47	29.89	28.98	28.98	28.98	qfq	3,933,115	115,317,367	-1.63%
2023-09-18	29.99	30.09	29.36	29.46	29.46	qfq	3,717,684	110,185,822	-2.71%
2023-09-15	29.88	31.13	29.58	30.28	30.28	qfq	5,083,742	153,917,730	2.12%
2023-09-14	30.44	30.49	29.42	29.65	29.65	qfq	3,210,558	95,475,031	-2.18%
2023-09-13	30.55	31.04	29.75	30.31	30.31	qfq	4,171,269	126,090,637	-1.40%
2023-09-12	31.49	31.55	30.53	30.74	30.74	qfq	4,323,817	133,158,076	-1.38%
2023-09-11	30.60	31.36	30.22	31.17	31.17	qfq	5,231,674	161,687,528	1.86%
2023-09-08	30.55	30.99	30.40	30.60	30.60	qfq	4,028,739	123,803,736	0.03%
2023-09-07	31.52	31.52	30.50	30.59	30.59	qfq	5,322,920	164,063,695	-3.01%
2023-09-06	30.69	31.68	30.66	31.54	31.54	qfq	7,038,795	220,283,419	1.97%
2023-09-05	30.93	31.69	30.84	30.93	30.93	qfq	5,529,438	172,504,619	0.00%
2023-09-04	30.80	30.99	30.31	30.93	30.93	qfq	4,508,278	138,433,681	0.55%
2023-09-01	30.99	31.56	30.27	30.76	30.76	qfq	3,813,213	117,637,649	-0.10%
2023-08-31	30.48	31.20	29.92	30.79	30.79	qfq	5,901,763	180,965,980	1.02%
2023-08-30	29.55	30.85	29.39	30.48	30.48	qfq	8,731,674	264,439,546	4.31%
2023-08-29	28.02	29.39	27.76	29.22	29.22	qfq	9,730,058	281,205,079	4.28%
2023-08-28	30.00	30.76	27.96	28.02	28.02	qfq	9,029,001	263,271,363	-2.06%
2023-08-25	29.29	30.03	28.50	28.61	28.61	qfq	10,714,488	312,375,449	-8.80%
2023-08-24	32.10	32.48	31.30	31.37	31.37	qfq	4,333,784	137,814,234	-1.48%
2023-08-23	32.51	32.59	31.60	31.84	31.84	qfq	3,311,915	105,861,850	-2.54%
2023-08-22	32.11	32.88	31.68	32.67	32.67	qfq	4,112,817	133,029,242	1.93%
2023-08-21	32.29	32.88	32.01	32.05	32.05	qfq	2,999,246	97,001,019	-1.57%
2023-08-18	32.34	33.47	32.21	32.56	32.56	qfq	4,895,676	161,106,584	0.68%
2023-08-17	31.43	33.10	31.14	32.34	32.34	qfq	5,013,673	162,042,815	2.93%
2023-08-16	32.42	32.42	31.24	31.42	31.42	qfq	3,819,976	121,043,942	-2.87%
2023-08-15	33.13	33.22	32.00	32.35	32.35	qfq	2,937,071	95,129,386	-2.35%
2023-08-14	32.91	33.30	32.58	33.13	33.13	qfq	2,696,295	88,803,638	0.42%
2023-08-11	33.97	33.97	32.95	32.99	32.99	qfq	2,609,304	87,021,716	-2.43%
2023-08-10	33.86	34.59	33.53	33.81	33.81	qfq	3,420,545	115,693,883	-0.91%
2023-08-09	34.14	34.37	33.70	34.12	34.12	qfq	4,615,283	157,266,533	-0.03%
2023-08-08	35.80	35.94	34.00	34.13	34.13	qfq	8,832,898	306,407,947	-4.48%
2023-08-07	35.45	36.28	35.44	35.73	35.73	qfq	3,363,524	120,370,911	0.14%
2023-08-04	35.50	36.05	35.09	35.68	35.68	qfq	4,002,366	142,190,908	1.45%
2023-08-03	35.52	35.83	34.81	35.17	35.17	qfq	4,300,251	151,350,609	-1.84%
2023-08-02	35.82	36.14	35.25	35.83	35.83	qfq	4,014,088	143,235,633	0.06%
2023-08-01	35.98	36.45	35.60	35.81	35.81	qfq	3,233,194	116,313,377	-0.31%
2023-07-31	37.44	37.79	35.80	35.92	35.92	qfq	8,064,935	294,999,193	-3.73%
2023-07-28	38.60	38.60	35.88	37.31	37.31	qfq	7,733,734	284,396,679	-3.17%
2023-07-27	39.05	39.70	38.32	38.53	38.53	qfq	2,927,457	113,982,631	-2.08%
2023-07-26	40.98	40.98	38.91	39.35	39.35	qfq	4,202,135	166,302,806	-2.86%
2023-07-25	41.01	41.20	40.05	40.51	40.51	qfq	3,421,486	139,124,792	1.96%
2023-07-24	39.91	41.10	39.66	39.73	39.73	qfq	2,155,258	86,582,419	-0.72%
2023-07-21	41.24	41.89	39.98	40.02	40.02	qfq	4,096,793	166,199,096	-2.56%
2023-07-20	43.50	44.59	41.07	41.07	41.07	qfq	5,291,744	224,352,815	-4.86%
2023-07-19	43.40	44.10	43.02	43.17	43.17	qfq	3,267,625	141,205,273	-1.35%
2023-07-18	43.60	45.77	43.43	43.76	43.76	qfq	5,494,865	244,634,961	0.74%
2023-07-17	43.89	44.48	43.20	43.44	43.44	qfq	6,103,628	265,438,478	-3.89%