SECURITY DETAIL · RAW DATA

震有科技688418.SH

ASSECNYSTOCK

最近收盘价32.832026-07-17

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）5,881,342

成交额（元）201,901,366

日线记录727

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 727 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 727 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	36.39	37.36	32.49	32.83	32.83	qfq	5,881,342	201,901,366	-10.54%
2026-07-16	39.25	39.70	36.56	36.70	36.70	qfq	4,538,934	173,342,044	-8.16%
2026-07-15	41.40	41.41	39.20	39.96	39.96	qfq	2,880,602	115,892,529	-1.31%
2026-07-14	42.23	42.89	39.27	40.49	40.49	qfq	6,086,277	246,805,078	-5.60%
2026-07-13	48.41	48.41	42.53	42.89	42.89	qfq	7,262,313	324,126,091	-12.47%
2026-07-10	46.90	51.93	45.87	49.00	49.00	qfq	9,339,905	457,751,137	4.46%
2026-07-09	45.06	47.19	43.65	46.91	46.91	qfq	4,059,143	183,964,798	4.08%
2026-07-08	46.91	47.39	44.58	45.07	45.07	qfq	4,707,788	215,764,781	-3.66%
2026-07-07	51.71	51.71	46.73	46.78	46.78	qfq	7,137,168	348,989,990	-10.28%
2026-07-06	53.70	55.86	51.00	52.14	52.14	qfq	10,592,771	562,703,653	0.08%
2026-07-03	49.90	52.68	49.71	52.10	52.10	qfq	9,125,527	466,154,680	4.41%
2026-07-02	50.00	52.18	47.63	49.90	49.90	qfq	9,831,697	496,697,196	1.13%
2026-07-01	48.00	50.21	47.19	49.34	49.34	qfq	7,699,434	378,375,586	2.62%
2026-06-30	45.60	48.30	45.11	48.08	48.08	qfq	8,798,696	414,220,662	6.37%
2026-06-29	45.50	46.33	43.91	45.20	45.20	qfq	6,092,971	274,050,761	0.89%
2026-06-26	43.89	46.87	42.88	44.80	44.80	qfq	6,284,584	285,300,403	1.04%
2026-06-25	46.64	47.75	43.80	44.34	44.34	qfq	6,051,664	273,994,092	-4.65%
2026-06-24	46.50	46.62	44.20	46.50	46.50	qfq	5,187,097	236,776,298	1.09%
2026-06-23	42.80	47.30	42.40	46.00	46.00	qfq	7,948,456	360,283,767	5.36%
2026-06-22	46.64	48.00	42.78	43.66	43.66	qfq	5,946,671	264,028,959	-5.37%
2026-06-18	45.27	47.60	45.12	46.14	46.14	qfq	4,601,283	213,031,038	0.92%
2026-06-17	46.25	47.00	45.32	45.72	45.72	qfq	4,064,748	187,389,606	-0.61%
2026-06-16	45.00	46.59	43.80	46.00	46.00	qfq	5,615,556	256,146,683	3.56%
2026-06-15	44.00	45.40	43.40	44.42	44.42	qfq	4,415,455	195,359,898	1.62%
2026-06-12	42.01	44.60	41.66	43.71	43.71	qfq	6,058,790	263,452,205	5.91%
2026-06-11	42.31	42.59	40.76	41.27	41.27	qfq	5,402,387	223,606,976	-2.83%
2026-06-10	43.58	43.98	41.33	42.47	42.47	qfq	4,878,387	206,660,132	-2.79%
2026-06-09	43.50	43.98	41.66	43.69	43.69	qfq	5,496,102	235,641,118	1.65%
2026-06-08	44.98	46.19	42.03	42.98	42.98	qfq	6,402,743	282,180,032	-7.69%
2026-06-05	45.63	47.80	44.53	46.56	46.56	qfq	6,174,686	286,933,378	3.15%
2026-06-04	45.63	46.67	44.80	45.14	45.14	qfq	3,453,095	156,505,878	-1.76%
2026-06-03	44.81	47.90	43.83	45.95	45.95	qfq	5,778,748	265,816,293	3.49%
2026-06-02	45.45	46.71	44.00	44.40	44.40	qfq	5,310,310	238,346,869	-3.27%
2026-06-01	48.15	48.66	45.87	45.90	45.90	qfq	5,148,413	242,138,732	-3.37%
2026-05-29	53.00	53.88	47.38	47.50	47.50	qfq	10,934,530	545,011,045	-10.29%
2026-05-28	49.43	53.65	48.96	52.95	52.95	qfq	9,443,225	484,988,009	6.93%
2026-05-27	52.10	52.60	49.18	49.52	49.52	qfq	6,871,030	346,815,953	-4.07%
2026-05-26	51.37	52.05	48.70	51.62	51.62	qfq	7,525,972	380,704,147	-0.50%
2026-05-25	50.89	52.30	48.48	51.88	51.88	qfq	6,601,728	332,525,456	3.99%
2026-05-22	50.33	51.45	49.03	49.89	49.89	qfq	5,597,804	280,699,139	2.23%
2026-05-21	51.00	53.50	48.59	48.80	48.80	qfq	8,459,461	435,248,279	-4.52%
2026-05-20	50.45	51.58	49.30	51.11	51.11	qfq	6,146,372	310,253,579	1.83%
2026-05-19	50.26	51.00	48.65	50.19	50.19	qfq	5,060,545	251,641,919	-0.46%
2026-05-18	50.24	51.82	49.25	50.42	50.42	qfq	6,772,184	342,107,253	0.58%
2026-05-15	52.58	53.00	49.33	50.13	50.13	qfq	8,878,948	452,703,015	-4.64%
2026-05-14	52.75	53.97	51.88	52.57	52.57	qfq	8,552,867	452,243,562	-0.36%
2026-05-13	52.14	53.30	51.58	52.76	52.76	qfq	7,118,514	373,078,007	0.19%
2026-05-12	53.20	53.80	51.70	52.66	52.66	qfq	7,957,257	418,147,826	-1.77%
2026-05-11	53.80	54.69	52.33	53.61	53.61	qfq	10,340,195	553,498,691	-1.09%
2026-05-08	50.20	54.48	50.17	54.20	54.20	qfq	12,708,265	666,651,294	6.67%
2026-05-07	48.82	52.12	48.70	50.81	50.81	qfq	9,569,729	484,578,408	4.40%
2026-05-06	47.30	50.51	47.30	48.67	48.67	qfq	11,101,941	540,720,276	3.49%
2026-04-30	42.01	47.89	42.00	47.03	47.03	qfq	14,252,524	660,679,068	10.79%
2026-04-29	41.47	43.20	41.10	42.45	42.45	qfq	5,655,933	239,427,674	1.53%
2026-04-28	44.68	44.85	41.67	41.81	41.81	qfq	8,412,830	359,692,081	-6.42%
2026-04-27	44.73	45.21	43.50	44.68	44.68	qfq	6,031,059	268,512,842	-0.60%
2026-04-24	46.45	46.45	43.46	44.95	44.95	qfq	11,435,018	510,427,722	-3.73%
2026-04-23	50.40	50.40	46.60	46.69	46.69	qfq	13,136,376	628,071,762	-8.16%
2026-04-22	50.06	51.80	49.51	50.84	50.84	qfq	10,624,842	535,961,853	-0.31%
2026-04-21	49.03	51.15	48.78	51.00	51.00	qfq	10,311,545	518,514,358	3.13%
2026-04-20	48.39	49.88	47.72	49.45	49.45	qfq	12,537,947	614,333,204	3.73%
2026-04-17	47.01	48.25	47.00	47.67	47.67	qfq	7,813,491	373,048,358	0.15%
2026-04-16	47.48	47.90	46.20	47.60	47.60	qfq	8,490,613	399,294,296	0.85%
2026-04-15	48.65	49.50	46.88	47.20	47.20	qfq	12,867,473	619,380,175	-1.26%
2026-04-14	43.00	48.66	42.40	47.80	47.80	qfq	16,544,358	762,908,767	11.92%
2026-04-13	41.00	43.59	40.63	42.71	42.71	qfq	8,934,439	380,628,507	4.48%
2026-04-10	42.60	42.99	40.86	40.88	40.88	qfq	5,457,276	227,196,302	-2.41%
2026-04-09	41.93	42.58	40.95	41.89	41.89	qfq	4,811,274	201,287,015	-0.45%
2026-04-08	40.26	42.16	40.20	42.08	42.08	qfq	7,656,309	317,691,193	7.62%
2026-04-07	39.88	39.88	38.82	39.10	39.10	qfq	2,882,775	113,360,153	-0.76%
2026-04-03	39.99	40.79	39.00	39.40	39.40	qfq	3,944,905	156,728,612	-0.68%
2026-04-02	40.82	41.27	39.40	39.67	39.67	qfq	4,418,875	177,506,838	-3.43%
2026-04-01	42.20	42.50	40.68	41.08	41.08	qfq	5,116,586	210,984,470	-0.82%
2026-03-31	41.36	42.91	41.36	41.42	41.42	qfq	7,037,315	295,958,262	-0.81%
2026-03-30	40.86	42.45	40.84	41.76	41.76	qfq	7,071,094	294,901,997	0.82%
2026-03-27	39.31	42.17	38.20	41.42	41.42	qfq	6,932,284	281,831,401	4.68%
2026-03-26	40.59	40.81	38.57	39.57	39.57	qfq	4,935,266	195,387,503	-1.52%
2026-03-25	39.87	40.98	39.67	40.18	40.18	qfq	4,532,291	182,733,163	1.41%
2026-03-24	39.00	39.85	37.31	39.62	39.62	qfq	7,428,985	286,143,114	4.48%
2026-03-23	38.30	40.22	37.71	37.92	37.92	qfq	7,076,157	276,106,667	-2.79%
2026-03-20	40.78	41.50	39.01	39.01	39.01	qfq	5,028,936	201,748,750	-4.11%
2026-03-19	41.55	41.98	40.44	40.68	40.68	qfq	5,442,318	223,968,324	-3.72%
2026-03-18	40.00	42.45	39.39	42.25	42.25	qfq	6,922,727	283,515,295	6.80%
2026-03-17	41.08	41.50	39.44	39.56	39.56	qfq	4,394,987	177,198,615	-3.06%
2026-03-16	40.80	41.16	39.93	40.81	40.81	qfq	4,752,803	192,532,782	1.42%
2026-03-13	41.20	41.88	40.15	40.24	40.24	qfq	5,493,325	223,632,513	-3.69%
2026-03-12	41.73	42.64	41.41	41.78	41.78	qfq	6,162,166	258,276,138	-1.04%
2026-03-11	42.89	43.86	42.13	42.22	42.22	qfq	6,411,020	275,206,956	-1.70%
2026-03-10	42.57	43.68	42.51	42.95	42.95	qfq	7,409,073	318,613,574	0.80%
2026-03-09	40.65	42.88	39.81	42.61	42.61	qfq	10,551,726	436,753,316	3.17%
2026-03-06	39.01	42.56	38.80	41.30	41.30	qfq	8,462,573	347,664,038	4.45%
2026-03-05	39.33	40.30	39.01	39.54	39.54	qfq	6,715,725	265,951,624	2.89%
2026-03-04	37.95	39.39	37.95	38.43	38.43	qfq	5,974,088	231,357,334	0.29%
2026-03-03	41.82	42.21	38.12	38.32	38.32	qfq	11,644,566	462,532,327	-9.15%
2026-03-02	41.73	43.80	41.73	42.18	42.18	qfq	12,145,206	516,542,770	-1.84%
2026-02-27	40.69	44.01	40.35	42.97	42.97	qfq	13,730,607	586,752,798	5.09%
2026-02-26	40.20	41.28	40.00	40.89	40.89	qfq	8,386,498	341,651,965	1.16%
2026-02-25	40.20	40.48	39.51	40.42	40.42	qfq	6,917,358	276,901,434	1.20%
2026-02-24	39.86	40.36	39.11	39.94	39.94	qfq	6,346,064	252,477,740	0.30%
2026-02-13	40.15	40.69	39.80	39.82	39.82	qfq	5,842,817	235,140,343	-0.95%
2026-02-12	41.07	41.88	40.11	40.20	40.20	qfq	8,322,412	337,816,236	-2.50%
2026-02-11	41.01	42.55	40.79	41.23	41.23	qfq	10,514,848	438,010,168	0.46%
2026-02-10	40.10	41.59	40.10	41.04	41.04	qfq	19,940,154	815,204,873	1.84%
2026-02-09	45.66	45.90	40.01	40.30	40.30	qfq	26,564,477	1,134,192,188	-9.76%
2026-02-06	45.00	46.73	44.08	44.66	44.66	qfq	10,101,605	454,297,583	-1.93%
2026-02-05	44.58	47.20	44.37	45.54	45.54	qfq	13,477,336	624,765,945	0.07%
2026-02-04	44.78	46.40	44.45	45.51	45.51	qfq	8,930,250	405,295,388	-0.15%
2026-02-03	44.12	46.20	43.52	45.58	45.58	qfq	11,892,758	538,542,588	4.37%
2026-02-02	44.05	45.40	43.50	43.67	43.67	qfq	8,731,644	386,573,752	-1.02%
2026-01-30	45.01	45.64	43.29	44.12	44.12	qfq	11,065,480	486,943,397	-2.15%
2026-01-29	46.18	47.20	44.95	45.09	45.09	qfq	10,753,527	494,250,222	-3.12%
2026-01-28	47.15	48.00	45.63	46.54	46.54	qfq	10,328,578	480,765,579	-0.83%
2026-01-27	47.47	48.42	45.61	46.93	46.93	qfq	14,950,324	696,877,622	-1.61%
2026-01-26	52.94	53.98	47.15	47.70	47.70	qfq	22,556,354	1,118,915,115	-12.44%
2026-01-23	51.60	55.69	50.81	54.48	54.48	qfq	25,714,111	1,381,182,667	6.07%
2026-01-22	50.05	52.04	48.97	51.36	51.36	qfq	18,662,020	947,899,235	1.10%
2026-01-21	52.63	53.78	50.60	50.80	50.80	qfq	13,564,102	701,368,307	-4.21%
2026-01-20	57.85	59.57	51.76	53.03	53.03	qfq	22,707,524	1,239,934,815	-7.73%
2026-01-19	59.74	62.10	57.29	57.47	57.47	qfq	19,700,081	1,171,031,669	-5.48%
2026-01-16	60.10	64.39	58.50	60.80	60.80	qfq	23,693,401	1,453,156,502	5.98%
2026-01-15	59.46	62.49	56.00	57.37	57.37	qfq	22,912,685	1,326,540,710	-5.36%
2026-01-14	59.00	68.30	57.44	60.62	60.62	qfq	31,654,642	1,961,644,297	4.75%
2026-01-13	61.91	62.28	54.00	57.87	57.87	qfq	27,102,958	1,573,520,389	-9.86%
2026-01-12	60.15	68.65	56.96	64.20	64.20	qfq	35,076,183	2,189,310,499	12.06%
2026-01-09	49.50	57.29	48.18	57.29	57.29	qfq	36,046,090	1,952,408,015	20.00%
2026-01-08	46.35	50.41	45.88	47.74	47.74	qfq	25,468,412	1,219,269,156	4.17%
2026-01-07	44.97	47.45	42.73	45.83	45.83	qfq	24,966,328	1,127,823,291	0.86%
2026-01-06	42.31	46.20	41.20	45.44	45.44	qfq	22,656,185	994,985,293	6.17%
2026-01-05	43.48	43.90	41.80	42.80	42.80	qfq	16,455,965	706,402,045	-1.56%
2025-12-31	42.18	44.37	41.89	43.48	43.48	qfq	16,696,755	719,830,949	2.89%
2025-12-30	42.00	44.44	41.86	42.26	42.26	qfq	17,536,887	754,378,499	-1.47%
2025-12-29	41.57	43.40	41.57	42.89	42.89	qfq	13,049,808	554,468,594	-1.74%
2025-12-26	41.33	44.69	40.87	43.65	43.65	qfq	21,579,695	921,320,198	4.95%
2025-12-25	39.61	43.33	39.30	41.59	41.59	qfq	21,571,901	892,439,607	5.91%
2025-12-24	37.71	39.83	37.03	39.27	39.27	qfq	15,932,866	618,754,183	2.40%
2025-12-23	41.46	41.87	37.83	38.35	38.35	qfq	23,768,116	933,429,764	-7.14%
2025-12-22	42.60	42.60	40.86	41.30	41.30	qfq	18,122,638	755,208,933	-4.66%
2025-12-19	44.55	47.01	42.73	43.32	43.32	qfq	23,634,493	1,041,987,697	-2.65%
2025-12-18	43.00	45.80	42.00	44.50	44.50	qfq	28,719,774	1,262,952,166	2.89%
2025-12-17	42.51	45.23	42.10	43.25	43.25	qfq	23,274,788	1,012,671,156	0.39%
2025-12-16	41.50	44.50	40.61	43.08	43.08	qfq	28,810,224	1,230,128,964	4.69%
2025-12-15	36.53	42.65	36.36	41.15	41.15	qfq	29,217,772	1,172,520,606	15.79%
2025-12-12	35.65	37.03	35.19	35.54	35.54	qfq	12,382,651	443,266,254	-0.98%
2025-12-11	36.00	36.99	35.58	35.89	35.89	qfq	12,040,667	437,107,368	0.20%
2025-12-10	34.90	36.03	34.28	35.82	35.82	qfq	11,667,849	411,801,349	3.53%
2025-12-09	34.50	35.55	34.04	34.60	34.60	qfq	11,257,032	391,328,814	-1.31%
2025-12-08	33.62	35.87	33.19	35.06	35.06	qfq	21,068,727	734,918,096	7.12%
2025-12-05	30.31	32.76	30.08	32.73	32.73	qfq	14,042,382	446,598,354	7.35%
2025-12-04	30.30	31.18	29.92	30.49	30.49	qfq	5,461,956	166,402,016	0.40%
2025-12-03	30.67	31.14	29.90	30.37	30.37	qfq	6,627,157	201,737,980	-0.98%
2025-12-02	30.01	30.85	29.80	30.67	30.67	qfq	5,007,257	151,883,175	0.62%
2025-12-01	30.85	31.77	30.35	30.48	30.48	qfq	5,544,403	171,063,931	-1.01%
2025-11-28	30.34	30.89	30.02	30.79	30.79	qfq	6,055,082	184,946,904	1.48%
2025-11-27	29.16	30.40	29.00	30.34	30.34	qfq	7,516,411	225,058,432	4.23%
2025-11-26	30.30	30.42	29.06	29.11	29.11	qfq	4,439,775	131,174,354	-2.28%
2025-11-25	28.39	30.49	28.09	29.79	29.79	qfq	9,031,017	267,268,662	5.68%
2025-11-24	27.48	28.30	26.76	28.19	28.19	qfq	4,074,522	113,217,026	4.83%
2025-11-21	27.94	28.04	26.88	26.89	26.89	qfq	4,271,995	116,419,185	-4.44%
2025-11-20	28.14	28.27	27.52	28.14	28.14	qfq	2,725,559	76,154,255	1.41%
2025-11-19	28.91	28.98	27.71	27.75	27.75	qfq	4,821,612	135,350,745	-3.71%
2025-11-18	29.95	29.95	28.70	28.82	28.82	qfq	4,719,166	137,396,790	-3.74%
2025-11-17	28.77	30.20	28.61	29.94	29.94	qfq	8,614,030	255,442,833	4.10%
2025-11-14	29.19	29.80	28.56	28.76	28.76	qfq	3,724,766	108,537,114	-1.20%
2025-11-13	28.71	29.67	28.71	29.11	29.11	qfq	5,253,010	152,829,830	-0.07%
2025-11-12	29.12	29.31	28.51	29.13	29.13	qfq	4,018,449	115,939,403	0.03%
2025-11-11	29.60	30.05	29.07	29.12	29.12	qfq	4,680,851	137,599,530	-2.51%
2025-11-10	30.52	31.12	29.50	29.87	29.87	qfq	7,146,872	215,271,329	-0.93%
2025-11-07	29.81	30.60	29.52	30.15	30.15	qfq	7,495,304	225,118,813	1.17%
2025-11-06	29.40	30.05	29.17	29.80	29.80	qfq	4,788,399	141,609,313	0.95%
2025-11-05	29.99	30.29	29.22	29.52	29.52	qfq	5,007,555	149,004,241	-0.24%
2025-11-04	30.49	30.49	29.34	29.59	29.59	qfq	5,871,025	173,918,026	-3.05%
2025-11-03	30.56	30.76	29.50	30.52	30.52	qfq	7,343,083	221,912,498	-1.07%
2025-10-31	30.97	31.36	30.51	30.85	30.85	qfq	5,517,919	170,326,659	-0.77%
2025-10-30	31.80	32.00	30.72	31.09	31.09	qfq	6,329,238	197,733,538	-1.89%
2025-10-29	33.04	33.97	31.69	31.69	31.69	qfq	10,192,025	330,526,860	-3.30%
2025-10-28	32.15	33.16	31.80	32.77	32.77	qfq	10,090,732	327,847,593	1.90%
2025-10-27	32.36	32.68	31.22	32.16	32.16	qfq	10,708,808	341,972,066	0.59%
2025-10-24	32.44	32.87	31.70	31.97	31.97	qfq	14,101,422	456,096,451	0.22%
2025-10-23	30.43	32.28	30.43	31.90	31.90	qfq	14,624,943	464,469,999	4.59%
2025-10-22	29.00	31.14	28.58	30.50	30.50	qfq	11,709,304	354,404,419	4.34%
2025-10-21	28.69	29.39	28.47	29.23	29.23	qfq	5,291,952	153,191,591	-0.10%
2025-10-20	28.88	30.20	28.88	29.26	29.26	qfq	4,779,278	140,896,306	1.99%
2025-10-17	29.64	29.96	28.60	28.69	28.69	qfq	5,092,153	147,915,815	-3.21%
2025-10-16	29.85	29.88	28.96	29.64	29.64	qfq	4,564,510	134,392,364	-1.00%
2025-10-15	30.31	30.65	29.41	29.94	29.94	qfq	5,092,902	152,700,699	0.03%
2025-10-14	31.21	31.78	29.61	29.93	29.93	qfq	7,050,276	215,703,065	-4.10%
2025-10-13	29.80	32.30	29.69	31.21	31.21	qfq	9,885,548	308,108,424	1.50%
2025-10-10	29.53	31.50	28.79	30.75	30.75	qfq	11,678,905	354,072,257	3.33%
2025-10-09	29.80	30.65	29.61	29.76	29.76	qfq	4,304,753	129,833,764	0.24%
2025-09-30	29.51	30.35	29.35	29.69	29.69	qfq	4,334,833	129,114,637	0.61%
2025-09-29	28.71	29.80	28.69	29.51	29.51	qfq	4,598,908	134,597,158	2.82%
2025-09-26	29.68	30.10	28.70	28.70	28.70	qfq	5,142,384	150,720,767	-4.24%
2025-09-25	30.37	30.77	29.74	29.97	29.97	qfq	4,319,317	130,297,334	-1.67%
2025-09-24	29.89	30.54	29.41	30.48	30.48	qfq	4,049,489	121,954,648	1.77%
2025-09-23	30.35	30.65	29.10	29.95	29.95	qfq	5,328,490	157,923,402	-1.32%
2025-09-22	30.66	30.66	29.86	30.35	30.35	qfq	4,940,305	149,433,524	-0.23%
2025-09-19	31.00	31.34	30.20	30.42	30.42	qfq	4,944,986	151,975,505	-1.36%
2025-09-18	32.46	32.55	30.47	30.84	30.84	qfq	10,697,684	338,148,220	-4.99%
2025-09-17	31.02	32.80	30.77	32.46	32.46	qfq	9,908,969	318,307,819	3.91%
2025-09-16	30.76	32.16	30.75	31.24	31.24	qfq	6,341,004	199,248,543	0.42%
2025-09-15	31.23	31.88	30.90	31.11	31.11	qfq	5,042,670	158,372,689	-1.24%
2025-09-12	31.95	32.22	31.47	31.50	31.50	qfq	5,479,494	174,188,568	-1.75%
2025-09-11	31.21	32.20	30.47	32.06	32.06	qfq	7,335,637	232,277,061	1.46%
2025-09-10	31.71	32.50	31.20	31.60	31.60	qfq	7,818,248	248,296,474	1.28%
2025-09-09	32.20	33.20	31.04	31.20	31.20	qfq	10,605,799	339,930,632	-4.47%
2025-09-08	29.64	33.50	29.53	32.66	32.66	qfq	13,869,285	434,270,947	10.08%
2025-09-05	28.29	29.76	28.04	29.67	29.67	qfq	6,041,969	175,205,213	4.84%
2025-09-04	29.75	30.10	27.65	28.30	28.30	qfq	8,859,739	255,743,219	-4.65%
2025-09-03	30.79	31.29	29.55	29.68	29.68	qfq	6,571,503	199,056,892	-3.64%
2025-09-02	32.30	32.39	30.45	30.80	30.80	qfq	9,403,574	292,113,418	-4.47%
2025-09-01	33.02	33.25	32.00	32.24	32.24	qfq	10,384,890	336,140,111	-3.07%
2025-08-29	33.80	34.74	32.80	33.26	33.26	qfq	14,421,137	482,578,384	-0.15%
2025-08-28	32.00	33.80	31.75	33.31	33.31	qfq	21,521,997	706,497,704	7.76%
2025-08-27	31.53	32.78	30.90	30.91	30.91	qfq	12,655,397	402,652,355	-2.09%
2025-08-26	32.98	32.98	31.40	31.57	31.57	qfq	10,220,787	326,042,614	-2.89%
2025-08-25	31.25	33.03	30.82	32.51	32.51	qfq	16,490,600	525,663,179	4.03%
2025-08-22	31.02	31.60	30.93	31.25	31.25	qfq	9,027,509	282,175,153	0.35%
2025-08-21	30.09	32.38	29.69	31.14	31.14	qfq	16,988,971	528,597,084	3.87%
2025-08-20	28.90	30.35	28.01	29.98	29.98	qfq	13,833,387	405,751,537	0.33%
2025-08-19	30.27	30.65	29.65	29.88	29.88	qfq	7,929,929	237,541,747	-1.39%
2025-08-18	29.98	30.50	29.79	30.30	30.30	qfq	11,631,732	350,157,268	0.36%
2025-08-15	29.66	30.27	29.60	30.19	30.19	qfq	6,633,942	199,062,220	1.68%
2025-08-14	30.90	31.10	29.50	29.69	29.69	qfq	9,317,987	279,271,926	-4.19%
2025-08-13	30.48	31.47	30.48	30.99	30.99	qfq	7,620,772	236,743,062	1.31%
2025-08-12	32.25	32.25	30.50	30.59	30.59	qfq	12,811,429	398,284,510	-5.59%
2025-08-11	32.00	32.58	31.70	32.40	32.40	qfq	10,746,449	346,137,533	2.73%
2025-08-08	31.41	32.12	31.15	31.54	31.54	qfq	10,150,877	321,043,753	-0.19%
2025-08-07	30.64	32.01	30.00	31.60	31.60	qfq	13,261,834	416,783,859	3.13%
2025-08-06	30.42	30.85	30.18	30.64	30.64	qfq	6,603,815	201,295,195	0.29%
2025-08-05	31.00	31.82	30.30	30.55	30.55	qfq	12,328,296	381,698,167	-0.71%
2025-08-04	29.83	31.37	29.72	30.77	30.77	qfq	12,947,160	398,732,718	3.05%
2025-08-01	27.52	30.80	27.48	29.86	29.86	qfq	17,771,682	524,990,805	7.95%
2025-07-31	27.60	28.40	27.24	27.66	27.66	qfq	9,115,268	254,214,608	0.73%
2025-07-30	27.25	27.68	26.80	27.46	27.46	qfq	6,430,472	174,913,644	1.25%
2025-07-29	27.00	27.30	26.67	27.12	27.12	qfq	3,834,928	103,510,159	0.33%
2025-07-28	26.66	27.30	26.52	27.03	27.03	qfq	4,335,520	116,716,729	0.93%
2025-07-25	26.79	26.88	26.36	26.78	26.78	qfq	3,507,277	93,230,431	-0.11%
2025-07-24	26.88	27.09	26.70	26.81	26.81	qfq	3,578,707	96,047,384	-0.15%
2025-07-23	26.78	27.37	26.39	26.85	26.85	qfq	5,796,798	156,217,180	0.56%
2025-07-22	26.89	27.30	26.49	26.70	26.70	qfq	4,110,983	110,153,159	-0.71%
2025-07-21	26.98	27.46	26.46	26.89	26.89	qfq	4,659,654	124,732,459	-0.33%
2025-07-18	27.20	27.39	26.67	26.98	26.98	qfq	3,876,647	104,476,807	0.04%
2025-07-17	26.41	27.28	26.41	26.97	26.97	qfq	3,916,752	105,549,440	1.20%
2025-07-16	26.67	27.19	26.40	26.65	26.65	qfq	3,903,736	104,617,883	-0.04%
2025-07-15	26.25	27.09	26.10	26.66	26.66	qfq	6,944,546	185,040,374	1.56%
2025-07-14	25.60	26.40	25.22	26.25	26.25	qfq	5,623,284	145,014,617	2.90%
2025-07-11	25.40	25.86	25.04	25.51	25.51	qfq	2,853,994	72,831,878	0.63%
2025-07-10	25.30	25.80	25.07	25.35	25.35	qfq	2,748,465	69,478,518	0.00%
2025-07-09	25.78	25.80	25.24	25.35	25.35	qfq	2,606,916	66,432,116	-1.67%
2025-07-08	25.40	26.02	25.16	25.78	25.78	qfq	3,384,768	86,985,999	1.50%
2025-07-07	25.19	25.69	25.03	25.40	25.40	qfq	2,468,997	62,792,779	0.40%
2025-07-04	25.49	25.93	25.01	25.30	25.30	qfq	4,435,578	112,512,500	-1.17%
2025-07-03	25.50	26.35	25.40	25.60	25.60	qfq	3,441,112	88,811,130	0.39%
2025-07-02	26.22	26.38	25.30	25.50	25.50	qfq	3,587,785	92,154,925	-3.23%
2025-07-01	26.47	26.64	26.10	26.35	26.35	qfq	2,919,622	76,926,621	-0.42%
2025-06-30	25.81	26.55	25.48	26.46	26.46	qfq	4,051,602	106,333,528	2.52%
2025-06-27	25.80	26.25	25.54	25.81	25.81	qfq	4,462,343	115,435,764	0.43%
2025-06-26	25.65	26.49	25.57	25.70	25.70	qfq	5,092,571	132,695,301	-0.04%
2025-06-25	25.44	26.07	25.25	25.71	25.71	qfq	4,059,476	103,969,793	1.54%
2025-06-24	24.37	25.57	24.17	25.32	25.32	qfq	5,149,231	129,531,511	4.20%
2025-06-23	23.36	24.33	23.30	24.30	24.30	qfq	4,676,857	111,932,017	3.27%
2025-06-20	24.66	24.85	23.40	23.53	23.53	qfq	8,089,635	193,075,896	-5.46%
2025-06-19	25.88	26.60	24.62	24.89	24.89	qfq	7,185,755	181,750,858	-3.08%
2025-06-18	26.17	26.17	25.05	25.68	25.68	qfq	5,136,246	130,700,082	-1.87%
2025-06-17	27.21	27.26	25.88	26.17	26.17	qfq	4,546,570	120,081,272	-4.00%
2025-06-16	26.72	27.39	26.09	27.26	27.26	qfq	4,793,254	128,432,188	2.17%
2025-06-13	27.64	27.65	26.02	26.68	26.68	qfq	6,068,502	161,574,664	-3.51%
2025-06-12	27.64	27.84	27.36	27.65	27.65	qfq	1,655,875	45,775,638	0.07%
2025-06-11	27.59	27.98	27.27	27.63	27.63	qfq	2,612,344	72,142,858	0.14%
2025-06-10	27.99	28.20	27.42	27.59	27.59	qfq	3,685,205	102,207,230	-1.43%
2025-06-09	28.63	28.93	27.67	27.99	27.99	qfq	4,899,683	138,118,602	-1.86%
2025-06-06	28.67	29.26	28.40	28.52	28.52	qfq	2,884,674	82,887,399	0.00%
2025-06-05	28.31	28.57	28.02	28.52	28.52	qfq	2,526,938	71,714,086	0.78%
2025-06-04	28.15	28.53	28.11	28.30	28.30	qfq	1,763,330	49,890,813	0.39%
2025-06-03	28.00	28.77	27.96	28.19	28.19	qfq	2,761,464	78,292,115	0.00%
2025-05-30	28.00	28.48	27.74	28.19	28.19	qfq	2,564,063	72,189,717	0.32%
2025-05-29	27.51	28.23	27.50	28.10	28.10	qfq	2,706,073	75,562,096	2.14%
2025-05-28	27.90	28.25	27.49	27.51	27.51	qfq	2,510,027	69,917,664	0.04%
2025-05-27	27.94	27.94	27.27	27.50	27.50	qfq	2,615,906	71,995,754	-1.19%
2025-05-26	27.56	28.11	27.56	27.83	27.83	qfq	2,521,878	70,208,825	0.83%
2025-05-23	28.20	28.50	27.50	27.60	27.60	qfq	4,699,282	131,247,983	-2.09%
2025-05-22	28.95	29.20	28.10	28.19	28.19	qfq	4,237,494	120,959,198	-3.36%
2025-05-21	29.52	29.99	28.91	29.17	29.17	qfq	3,120,307	90,968,575	-2.11%
2025-05-20	29.00	30.35	29.00	29.80	29.80	qfq	4,439,699	132,878,298	2.02%
2025-05-19	29.00	29.43	28.83	29.21	29.21	qfq	1,929,389	56,196,835	-0.27%
2025-05-16	29.39	29.57	29.11	29.29	29.29	qfq	1,782,803	52,213,721	-0.34%
2025-05-15	29.88	29.88	29.12	29.39	29.39	qfq	1,926,679	56,753,583	-0.68%
2025-05-14	29.74	29.98	29.29	29.59	29.59	qfq	2,583,091	76,385,698	-0.40%
2025-05-13	30.59	30.59	29.63	29.71	29.71	qfq	4,202,426	126,171,202	-2.01%
2025-05-12	30.88	31.18	30.00	30.32	30.32	qfq	5,064,426	155,091,729	0.66%
2025-05-09	31.55	31.70	29.90	30.12	30.12	qfq	4,337,590	132,254,234	-2.96%
2025-05-08	30.93	31.37	30.81	31.04	31.04	qfq	3,733,937	115,922,182	0.00%
2025-05-07	30.77	31.48	30.22	31.04	31.04	qfq	6,214,201	192,182,131	1.50%
2025-05-06	29.18	30.98	29.12	30.58	30.58	qfq	5,460,398	163,994,982	4.80%
2025-04-30	29.90	29.90	28.08	29.18	29.18	qfq	5,302,809	154,793,466	-3.06%
2025-04-29	29.88	30.11	29.41	30.10	30.10	qfq	4,082,414	121,528,961	1.52%
2025-04-28	30.11	30.38	29.59	29.65	29.65	qfq	2,973,484	88,783,373	-1.63%
2025-04-25	30.31	30.71	30.02	30.14	30.14	qfq	3,454,991	104,887,866	-0.59%
2025-04-24	31.66	31.79	29.72	30.32	30.32	qfq	6,821,812	207,603,381	-4.05%
2025-04-23	31.80	32.22	31.31	31.60	31.60	qfq	3,792,002	120,086,586	-0.47%
2025-04-22	31.60	32.75	31.60	31.75	31.75	qfq	3,403,867	108,696,713	-0.31%
2025-04-21	31.69	32.05	31.45	31.85	31.85	qfq	4,500,764	142,965,318	-0.50%
2025-04-18	30.42	32.05	29.70	32.01	32.01	qfq	8,783,724	271,204,327	4.47%
2025-04-17	30.91	31.41	30.57	30.64	30.64	qfq	7,449,473	230,466,789	-1.07%
2025-04-16	33.45	33.45	30.70	30.97	30.97	qfq	12,775,471	405,060,280	-6.66%
2025-04-15	37.00	37.88	32.66	33.18	33.18	qfq	19,444,181	669,402,751	-3.74%
2025-04-14	34.20	34.58	33.78	34.47	34.47	qfq	9,141,245	312,992,592	3.20%
2025-04-11	32.10	34.09	32.10	33.40	33.40	qfq	9,516,485	315,836,268	3.60%
2025-04-10	32.00	33.20	31.35	32.24	32.24	qfq	9,446,237	306,975,317	2.87%
2025-04-09	28.01	31.58	27.67	31.34	31.34	qfq	10,705,965	322,373,256	10.39%
2025-04-08	26.80	28.69	26.80	28.39	28.39	qfq	9,184,563	256,624,947	8.32%
2025-04-07	30.35	30.97	26.21	26.21	26.21	qfq	11,718,993	328,284,834	-19.99%
2025-04-03	32.00	33.04	31.63	32.76	32.76	qfq	6,314,158	206,142,274	1.61%
2025-04-02	31.31	32.70	31.24	32.24	32.24	qfq	5,796,973	185,628,929	2.68%
2025-04-01	30.19	31.49	29.87	31.40	31.40	qfq	4,518,305	139,700,028	4.11%
2025-03-31	30.46	31.00	29.67	30.16	30.16	qfq	3,459,593	104,803,841	-2.17%
2025-03-28	31.63	31.88	30.56	30.83	30.83	qfq	4,031,754	125,180,818	-3.02%
2025-03-27	29.72	32.51	29.57	31.79	31.79	qfq	9,020,152	285,608,066	6.86%
2025-03-26	29.67	30.00	29.50	29.75	29.75	qfq	2,568,824	76,368,193	0.20%
2025-03-25	29.85	30.36	29.65	29.69	29.69	qfq	2,961,876	88,767,042	-1.13%
2025-03-24	30.71	31.23	29.00	30.03	30.03	qfq	6,158,736	184,082,675	-2.21%
2025-03-21	30.28	31.50	29.93	30.71	30.71	qfq	4,935,609	152,219,797	1.19%
2025-03-20	30.75	31.20	30.30	30.35	30.35	qfq	3,136,608	96,270,128	-1.24%
2025-03-19	31.00	31.22	29.92	30.73	30.73	qfq	5,162,259	157,175,032	-0.87%
2025-03-18	31.20	31.59	30.77	31.00	31.00	qfq	4,876,977	151,936,465	-0.29%
2025-03-17	31.28	31.48	30.55	31.09	31.09	qfq	5,204,636	161,472,337	-1.05%
2025-03-14	31.97	31.97	31.02	31.42	31.42	qfq	4,718,032	148,479,957	0.03%
2025-03-13	32.50	32.50	31.33	31.41	31.41	qfq	4,870,742	154,789,426	-2.91%
2025-03-12	32.40	32.88	32.10	32.35	32.35	qfq	4,880,725	158,202,260	0.09%
2025-03-11	32.74	33.25	31.51	32.32	32.32	qfq	7,670,300	246,612,866	-3.23%
2025-03-10	33.00	33.98	32.51	33.40	33.40	qfq	7,973,035	266,683,196	1.03%
2025-03-07	32.80	33.97	32.50	33.06	33.06	qfq	8,017,675	265,649,183	0.49%
2025-03-06	32.65	34.30	32.53	32.90	32.90	qfq	10,478,430	349,649,132	0.00%
2025-03-05	30.98	33.67	30.77	32.90	32.90	qfq	8,362,744	271,245,271	6.16%
2025-03-04	29.95	31.34	29.88	30.99	30.99	qfq	3,487,435	107,594,516	1.41%
2025-03-03	31.00	31.67	30.22	30.56	30.56	qfq	4,871,418	150,011,717	-1.93%
2025-02-28	32.80	32.80	31.10	31.16	31.16	qfq	6,030,664	192,033,641	-5.32%
2025-02-27	32.00	33.15	31.66	32.91	32.91	qfq	7,504,116	242,667,045	1.61%
2025-02-26	33.33	34.18	31.98	32.39	32.39	qfq	8,534,254	280,209,253	-2.70%
2025-02-25	33.30	34.17	32.70	33.29	33.29	qfq	8,086,276	269,664,323	-0.39%
2025-02-24	32.52	34.77	32.01	33.42	33.42	qfq	12,931,452	435,648,531	2.74%
2025-02-21	32.14	32.80	31.08	32.53	32.53	qfq	10,200,227	326,790,930	1.21%
2025-02-20	30.30	32.36	29.61	32.14	32.14	qfq	14,069,802	436,702,397	8.69%
2025-02-19	28.87	29.99	28.87	29.57	29.57	qfq	5,092,488	150,719,193	0.92%
2025-02-18	29.99	31.17	29.10	29.30	29.30	qfq	9,610,247	289,771,339	-0.68%
2025-02-17	27.90	29.96	27.45	29.50	29.50	qfq	12,139,300	354,212,104	8.38%
2025-02-14	28.04	28.40	26.90	27.22	27.22	qfq	8,281,840	227,296,912	-3.88%
2025-02-13	28.56	29.52	28.05	28.32	28.32	qfq	6,271,713	179,808,967	-1.15%
2025-02-12	28.50	29.08	28.36	28.65	28.65	qfq	4,987,265	142,895,648	0.00%
2025-02-11	28.81	29.15	28.25	28.65	28.65	qfq	5,426,987	155,829,255	-0.17%
2025-02-10	30.20	30.50	28.50	28.70	28.70	qfq	10,314,341	298,814,131	-4.94%
2025-02-07	30.40	30.98	29.97	30.19	30.19	qfq	6,109,685	185,674,647	-0.85%
2025-02-06	28.58	30.53	27.70	30.45	30.45	qfq	7,595,880	222,931,645	6.17%
2025-02-05	31.81	31.88	26.68	28.68	28.68	qfq	12,808,886	363,577,035	-9.78%
2025-01-27	31.06	32.28	30.90	31.79	31.79	qfq	6,864,460	218,253,715	2.52%
2025-01-24	31.16	31.34	30.41	31.01	31.01	qfq	4,531,507	140,210,454	-0.10%
2025-01-23	31.90	32.55	30.93	31.04	31.04	qfq	4,621,919	146,906,846	-1.59%
2025-01-22	31.92	32.10	31.18	31.54	31.54	qfq	3,624,209	114,574,176	-1.07%
2025-01-21	31.66	32.09	31.06	31.88	31.88	qfq	4,991,001	157,587,906	1.21%
2025-01-20	30.68	32.30	30.68	31.50	31.50	qfq	6,215,561	197,961,950	2.94%
2025-01-17	30.87	31.10	30.45	30.60	30.60	qfq	3,903,663	119,794,240	-0.81%
2025-01-16	30.81	31.34	30.51	30.85	30.85	qfq	4,615,811	142,795,780	0.85%
2025-01-15	30.90	31.47	30.43	30.59	30.59	qfq	4,669,424	144,662,915	-1.96%
2025-01-14	30.23	31.22	29.98	31.20	31.20	qfq	6,412,117	197,884,943	3.69%
2025-01-13	28.36	31.04	27.88	30.09	30.09	qfq	8,034,143	239,980,487	5.25%
2025-01-10	29.00	29.55	28.59	28.59	28.59	qfq	3,567,216	103,286,587	-2.09%
2025-01-09	28.80	29.67	28.43	29.20	29.20	qfq	4,672,792	135,715,094	-0.27%
2025-01-08	30.35	30.35	28.00	29.28	29.28	qfq	5,970,728	173,373,442	-3.11%
2025-01-07	28.88	30.25	28.79	30.22	30.22	qfq	4,654,802	138,717,942	4.21%
2025-01-06	28.99	29.56	28.44	29.00	29.00	qfq	4,558,227	132,096,676	0.03%
2025-01-03	29.70	29.88	28.36	28.99	28.99	qfq	5,307,828	153,842,175	-2.49%
2025-01-02	29.18	31.18	28.57	29.73	29.73	qfq	8,560,720	258,079,612	1.95%
2024-12-31	29.70	30.72	29.13	29.16	29.16	qfq	4,530,060	135,424,869	-0.95%
2024-12-30	29.22	29.86	28.42	29.44	29.44	qfq	3,749,479	109,597,478	0.79%
2024-12-27	29.64	30.42	29.10	29.21	29.21	qfq	4,891,177	145,608,096	-1.45%
2024-12-26	28.09	29.89	28.01	29.64	29.64	qfq	6,201,815	182,098,245	5.07%
2024-12-25	29.25	29.25	27.52	28.21	28.21	qfq	6,991,954	195,943,346	-3.69%
2024-12-24	30.13	30.13	28.70	29.29	29.29	qfq	5,077,746	148,398,631	-1.15%
2024-12-23	31.45	31.68	29.51	29.63	29.63	qfq	5,926,767	179,246,244	-5.79%
2024-12-20	31.45	31.98	30.71	31.45	31.45	qfq	5,583,658	175,063,999	-0.19%
2024-12-19	30.44	32.07	30.00	31.51	31.51	qfq	6,308,812	198,700,949	1.78%
2024-12-18	29.32	31.58	28.60	30.96	30.96	qfq	8,852,037	268,069,534	6.10%
2024-12-17	31.00	31.56	29.01	29.18	29.18	qfq	6,983,884	209,887,102	-5.84%
2024-12-16	32.00	32.20	30.60	30.99	30.99	qfq	5,833,239	181,177,582	-3.76%
2024-12-13	32.24	33.10	32.07	32.20	32.20	qfq	5,822,809	189,433,330	-1.01%
2024-12-12	33.29	33.30	32.18	32.53	32.53	qfq	7,074,870	231,476,903	-1.66%
2024-12-11	33.60	34.30	32.70	33.08	33.08	qfq	7,193,281	238,949,643	-2.04%
2024-12-10	34.06	34.60	31.80	33.77	33.77	qfq	16,626,780	554,282,562	0.51%
2024-12-09	36.66	37.39	30.57	33.60	33.60	qfq	26,249,116	871,255,054	-10.38%
2024-12-06	36.46	38.00	35.68	37.49	37.49	qfq	14,257,007	528,987,070	5.04%
2024-12-05	32.00	36.22	31.79	35.69	35.69	qfq	14,166,319	487,566,909	12.27%
2024-12-04	31.22	32.57	31.00	31.79	31.79	qfq	6,613,238	209,499,684	1.47%
2024-12-03	32.00	32.55	30.88	31.33	31.33	qfq	7,981,488	252,762,931	-2.55%
2024-12-02	33.10	33.10	31.70	32.15	32.15	qfq	10,409,412	336,817,596	-2.87%
2024-11-29	30.81	33.63	29.00	33.10	33.10	qfq	22,192,823	696,998,211	7.40%
2024-11-28	38.00	39.78	30.55	30.82	30.82	qfq	29,674,375	1,005,853,726	-19.30%
2024-11-27	35.00	39.24	34.29	38.19	38.19	qfq	12,849,884	471,514,846	7.73%
2024-11-26	33.88	36.26	33.75	35.45	35.45	qfq	13,458,141	473,928,257	4.63%
2024-11-25	32.00	33.99	31.21	33.88	33.88	qfq	9,553,297	311,668,028	3.74%
2024-11-22	33.01	33.99	32.55	32.66	32.66	qfq	9,193,657	305,689,678	-1.72%
2024-11-21	33.25	33.58	32.30	33.23	33.23	qfq	8,167,889	270,050,172	0.18%
2024-11-20	31.95	33.21	31.36	33.17	33.17	qfq	10,841,242	352,716,054	3.82%
2024-11-19	31.33	32.10	30.50	31.95	31.95	qfq	7,912,803	247,927,365	2.01%
2024-11-18	32.06	32.79	30.34	31.32	31.32	qfq	11,227,933	351,188,450	-1.04%
2024-11-15	32.53	34.15	31.60	31.65	31.65	qfq	12,818,908	422,876,985	-3.51%
2024-11-14	32.51	34.50	32.50	32.80	32.80	qfq	13,126,460	441,636,950	-0.97%
2024-11-13	32.20	33.61	31.86	33.12	33.12	qfq	11,330,751	372,710,318	1.72%
2024-11-12	35.00	35.55	31.99	32.56	32.56	qfq	18,721,069	624,190,552	-8.02%
2024-11-11	34.80	36.20	33.20	35.40	35.40	qfq	16,026,036	556,372,487	1.72%
2024-11-08	31.09	36.38	30.70	34.80	34.80	qfq	19,229,181	665,562,499	11.08%
2024-11-07	29.00	31.33	29.00	31.33	31.33	qfq	15,512,380	469,143,571	4.61%
2024-11-06	26.33	31.01	26.03	29.95	29.95	qfq	22,409,514	647,267,434	14.88%
2024-11-05	24.82	26.48	24.52	26.07	26.07	qfq	15,003,652	385,646,761	4.32%
2024-11-04	23.91	25.88	23.76	24.99	24.99	qfq	18,951,168	476,185,919	5.80%
2024-11-01	22.59	24.12	21.20	23.62	23.62	qfq	20,279,702	462,027,170	3.37%
2024-10-31	21.86	23.55	21.16	22.85	22.85	qfq	16,247,585	366,293,000	5.20%
2024-10-30	21.18	22.13	21.09	21.72	21.72	qfq	7,123,239	154,756,542	0.88%
2024-10-29	22.25	22.50	21.35	21.53	21.53	qfq	9,674,536	210,354,870	-3.41%
2024-10-28	21.93	22.59	21.80	22.29	22.29	qfq	7,825,072	173,557,403	1.36%
2024-10-25	21.73	22.59	21.46	21.99	21.99	qfq	9,753,171	214,373,669	1.99%
2024-10-24	21.60	21.80	21.04	21.56	21.56	qfq	8,868,420	189,605,041	-0.69%
2024-10-23	21.78	22.72	21.41	21.71	21.71	qfq	14,154,510	313,325,557	-1.76%
2024-10-22	22.28	23.65	21.60	22.10	22.10	qfq	22,328,243	508,592,903	-0.09%
2024-10-21	21.30	22.50	20.88	22.12	22.12	qfq	17,363,037	379,351,125	4.39%
2024-10-18	20.61	21.60	20.50	21.19	21.19	qfq	12,382,243	261,596,335	2.71%
2024-10-17	20.40	21.07	20.26	20.63	20.63	qfq	12,321,816	255,195,993	1.28%
2024-10-16	19.61	20.43	19.40	20.37	20.37	qfq	11,310,584	227,927,753	1.80%
2024-10-15	19.24	21.42	19.01	20.01	20.01	qfq	15,488,465	314,541,813	2.72%
2024-10-14	18.95	19.56	18.30	19.48	19.48	qfq	12,407,520	236,234,805	3.56%
2024-10-11	19.35	19.70	18.40	18.81	18.81	qfq	10,301,455	194,673,407	-1.16%
2024-10-10	19.35	20.50	18.55	19.03	19.03	qfq	10,094,032	196,029,620	-0.21%
2024-10-09	21.00	21.50	18.97	19.07	19.07	qfq	14,618,570	298,156,256	-13.32%
2024-10-08	22.33	22.38	19.71	22.00	22.00	qfq	18,050,453	382,577,908	16.53%
2024-09-30	17.00	18.98	16.71	18.88	18.88	qfq	13,179,484	235,020,205	16.83%
2024-09-27	15.50	16.25	15.48	16.16	16.16	qfq	3,969,982	62,923,609	5.35%
2024-09-26	14.91	15.34	14.82	15.34	15.34	qfq	4,724,987	71,369,821	2.47%
2024-09-25	15.50	15.53	14.94	14.97	14.97	qfq	5,226,331	79,737,382	-0.20%
2024-09-24	14.88	15.15	14.46	15.00	15.00	qfq	4,622,447	68,702,176	2.53%
2024-09-23	14.44	15.08	14.29	14.63	14.63	qfq	4,271,343	63,255,495	1.46%
2024-09-20	14.55	14.70	14.29	14.42	14.42	qfq	2,671,709	38,659,798	0.21%
2024-09-19	14.30	14.60	14.09	14.39	14.39	qfq	3,030,762	43,662,227	1.70%
2024-09-18	14.08	14.37	13.80	14.15	14.15	qfq	2,391,740	33,603,009	-0.63%
2024-09-13	14.54	14.64	14.18	14.24	14.24	qfq	2,578,734	37,057,368	-2.06%
2024-09-12	14.90	15.00	14.54	14.54	14.54	qfq	1,925,012	28,451,756	-1.36%
2024-09-11	14.79	14.90	14.58	14.74	14.74	qfq	2,046,878	30,153,513	-0.74%
2024-09-10	14.63	15.05	14.31	14.85	14.85	qfq	3,066,807	45,093,032	1.64%
2024-09-09	14.54	14.71	14.22	14.61	14.61	qfq	3,169,766	45,879,838	0.00%
2024-09-06	15.00	15.05	14.61	14.61	14.61	qfq	2,860,617	42,245,468	-2.66%
2024-09-05	15.38	15.38	14.88	15.01	15.01	qfq	4,228,806	63,899,691	-1.05%
2024-09-04	14.71	15.56	14.60	15.17	15.17	qfq	6,726,495	101,948,016	2.22%
2024-09-03	14.39	14.87	14.39	14.84	14.84	qfq	3,786,409	55,266,283	1.64%
2024-09-02	15.48	15.60	14.60	14.60	14.60	qfq	5,216,374	77,922,931	-5.68%
2024-08-30	14.80	15.77	14.79	15.48	15.48	qfq	5,557,858	85,987,598	4.31%
2024-08-29	14.58	15.10	14.26	14.84	14.84	qfq	3,558,790	52,449,160	2.20%
2024-08-28	14.51	14.99	14.50	14.52	14.52	qfq	3,015,438	44,162,466	-0.82%
2024-08-27	15.16	15.46	14.58	14.64	14.64	qfq	4,578,245	68,180,341	-4.00%
2024-08-26	15.08	15.44	14.91	15.25	15.25	qfq	3,995,221	60,637,335	0.99%
2024-08-23	15.20	15.38	14.80	15.10	15.10	qfq	3,940,798	59,347,077	-0.79%
2024-08-22	15.45	15.88	15.20	15.22	15.22	qfq	4,452,577	68,965,323	-1.81%
2024-08-21	15.64	16.20	15.37	15.50	15.50	qfq	6,840,201	107,490,102	-2.02%
2024-08-20	16.15	16.34	15.63	15.82	15.82	qfq	5,430,939	86,518,992	-2.10%
2024-08-19	16.20	16.92	15.87	16.16	16.16	qfq	9,040,965	148,119,767	-0.49%
2024-08-16	15.62	16.65	15.61	16.24	16.24	qfq	9,769,021	157,502,173	5.05%
2024-08-15	14.92	15.70	14.82	15.46	15.46	qfq	5,472,072	84,173,022	2.25%
2024-08-14	15.02	15.45	14.88	15.12	15.12	qfq	5,112,936	77,494,029	1.54%
2024-08-13	14.85	15.03	14.60	14.89	14.89	qfq	3,019,685	44,690,053	0.68%
2024-08-12	15.48	15.68	14.68	14.79	14.79	qfq	5,436,004	80,922,066	-4.02%
2024-08-09	15.21	15.89	15.01	15.41	15.41	qfq	7,746,518	119,552,441	1.05%
2024-08-08	16.33	16.33	15.19	15.25	15.25	qfq	9,617,057	149,247,775	-6.21%
2024-08-07	14.79	16.97	14.79	16.26	16.26	qfq	12,219,875	198,144,378	8.62%
2024-08-06	15.00	15.30	14.69	14.97	14.97	qfq	4,685,121	70,159,294	1.22%
2024-08-05	16.06	16.06	14.75	14.79	14.79	qfq	8,460,629	129,742,820	-6.75%
2024-08-02	16.47	16.79	15.86	15.86	15.86	qfq	7,142,157	116,561,465	-3.70%
2024-08-01	16.47	16.77	16.29	16.47	16.47	qfq	8,025,160	132,517,923	0.98%
2024-07-31	16.01	16.42	15.88	16.31	16.31	qfq	8,001,136	129,340,557	1.37%
2024-07-30	15.62	16.66	15.23	16.09	16.09	qfq	9,178,557	147,195,911	2.88%
2024-07-29	15.43	16.02	15.40	15.64	15.64	qfq	6,718,225	105,309,712	1.36%
2024-07-26	14.20	15.90	14.20	15.43	15.43	qfq	9,540,962	145,388,557	8.82%
2024-07-25	14.28	14.57	13.88	14.18	14.18	qfq	3,515,086	49,693,777	-1.25%
2024-07-24	14.77	14.86	14.26	14.36	14.36	qfq	4,203,354	61,079,468	-0.83%
2024-07-23	15.18	15.48	14.48	14.48	14.48	qfq	3,392,776	50,301,138	-4.67%
2024-07-22	14.78	15.50	14.71	15.19	15.19	qfq	4,841,023	73,300,312	2.29%
2024-07-19	14.43	15.09	14.40	14.85	14.85	qfq	3,880,272	57,464,156	1.99%
2024-07-18	14.81	14.81	14.00	14.56	14.56	qfq	5,699,383	81,686,907	-1.75%
2024-07-17	15.51	15.55	14.80	14.82	14.82	qfq	4,291,120	64,833,282	-5.00%
2024-07-16	15.50	15.78	15.20	15.60	15.60	qfq	3,742,653	58,047,511	0.58%
2024-07-15	15.80	16.08	15.39	15.51	15.51	qfq	3,436,566	53,656,873	-2.08%
2024-07-12	16.26	16.37	15.79	15.84	15.84	qfq	3,928,385	62,851,148	-2.88%
2024-07-11	15.91	16.57	15.91	16.31	16.31	qfq	5,463,944	88,982,648	4.22%
2024-07-10	16.11	16.45	15.55	15.65	15.65	qfq	5,071,852	80,905,909	-2.43%
2024-07-09	15.42	16.10	15.21	16.04	16.04	qfq	3,957,967	62,312,734	3.95%
2024-07-08	15.79	15.91	15.14	15.43	15.43	qfq	3,382,465	52,202,573	-2.47%
2024-07-05	15.56	16.11	15.05	15.82	15.82	qfq	3,761,916	58,382,322	2.06%
2024-07-04	16.24	16.36	15.50	15.50	15.50	qfq	4,869,336	76,944,805	-4.56%
2024-07-03	16.75	16.75	16.12	16.24	16.24	qfq	3,588,719	58,552,144	-3.51%
2024-07-02	17.20	17.26	16.71	16.83	16.83	qfq	3,929,771	66,631,460	-1.12%
2024-07-01	17.15	17.39	16.41	17.02	17.02	qfq	6,175,620	104,161,853	-0.64%
2024-06-28	16.09	17.59	16.07	17.13	17.13	qfq	7,429,655	126,782,448	5.61%
2024-06-27	16.85	17.00	16.19	16.22	16.22	qfq	3,767,007	62,470,325	-3.74%
2024-06-26	15.92	16.86	15.58	16.85	16.85	qfq	5,022,187	81,929,437	5.25%
2024-06-25	16.46	16.89	15.75	16.01	16.01	qfq	6,185,037	99,910,217	-2.73%
2024-06-24	17.58	17.62	16.45	16.46	16.46	qfq	5,791,750	98,234,226	-6.90%
2024-06-21	18.02	18.06	17.40	17.68	17.68	qfq	4,972,226	87,807,306	-1.89%
2024-06-20	18.16	18.55	17.99	18.02	18.02	qfq	6,425,576	117,097,274	-0.50%
2024-06-19	18.40	18.57	18.02	18.11	18.11	qfq	5,009,845	91,399,295	-1.20%
2024-06-18	17.70	18.53	17.58	18.33	18.33	qfq	6,677,781	121,943,830	4.15%
2024-06-17	17.70	18.03	17.40	17.60	17.60	qfq	4,641,391	82,114,883	-1.40%
2024-06-14	17.88	17.97	17.48	17.85	17.85	qfq	4,836,955	85,766,924	-0.67%
2024-06-13	17.41	18.44	17.40	17.97	17.97	qfq	7,066,867	127,032,126	2.45%
2024-06-12	17.20	17.79	17.10	17.54	17.54	qfq	4,306,502	75,521,659	1.74%
2024-06-11	16.60	17.38	16.00	17.24	17.24	qfq	5,446,217	91,491,371	3.23%
2024-06-07	17.22	17.49	16.24	16.70	16.70	qfq	6,735,321	112,766,706	-1.71%
2024-06-06	17.99	18.10	16.75	16.99	16.99	qfq	9,447,325	162,311,723	-5.72%
2024-06-05	18.22	18.70	17.91	18.02	18.02	qfq	6,290,368	114,823,337	-1.37%
2024-06-04	19.49	19.49	17.80	18.27	18.27	qfq	9,922,234	182,637,523	-4.99%
2024-06-03	19.50	19.72	18.97	19.23	19.23	qfq	10,000,968	192,355,595	-1.33%
2024-05-31	18.50	19.95	18.00	19.49	19.49	qfq	17,007,733	325,881,174	5.07%
2024-05-30	17.36	18.60	17.10	18.55	18.55	qfq	10,278,667	185,991,235	5.52%
2024-05-29	18.45	18.95	17.57	17.58	17.58	qfq	7,491,935	135,640,928	-1.95%
2024-05-28	17.70	18.53	17.31	17.93	17.93	qfq	7,414,779	133,520,919	1.36%
2024-05-27	18.05	18.10	16.98	17.69	17.69	qfq	7,869,225	136,818,600	-1.61%
2024-05-24	18.78	18.98	17.92	17.98	17.98	qfq	7,130,911	131,194,957	-4.41%
2024-05-23	19.10	19.46	18.72	18.81	18.81	qfq	8,131,606	154,816,261	-2.94%
2024-05-22	19.40	19.99	19.11	19.38	19.38	qfq	8,702,089	170,367,514	-0.31%
2024-05-21	19.27	19.98	19.02	19.44	19.44	qfq	10,347,402	200,738,953	1.20%
2024-05-20	18.23	19.44	18.23	19.21	19.21	qfq	13,840,870	263,901,576	4.97%
2024-05-17	17.81	18.41	17.42	18.30	18.30	qfq	7,195,195	129,790,658	3.45%
2024-05-16	17.53	18.72	17.52	17.69	17.69	qfq	8,630,081	157,077,617	0.11%
2024-05-15	16.98	18.07	16.53	17.67	17.67	qfq	9,532,883	168,030,038	2.73%
2024-05-14	17.65	17.78	16.93	17.20	17.20	qfq	6,630,292	114,360,491	-2.38%
2024-05-13	18.08	18.20	17.20	17.62	17.62	qfq	9,330,970	163,958,717	-3.82%
2024-05-10	19.40	19.83	18.20	18.32	18.32	qfq	11,318,203	213,363,196	-5.18%
2024-05-09	20.00	20.20	19.20	19.32	19.32	qfq	9,944,246	194,679,554	-2.33%
2024-05-08	19.72	20.10	19.32	19.78	19.78	qfq	11,846,477	233,571,393	-1.64%
2024-05-07	19.02	20.60	18.73	20.11	20.11	qfq	18,143,577	359,729,284	6.18%
2024-05-06	18.73	19.46	18.41	18.94	18.94	qfq	9,960,234	189,643,473	1.94%
2024-04-30	19.10	19.75	18.46	18.58	18.58	qfq	11,971,586	226,347,511	-3.98%
2024-04-29	18.66	19.50	18.19	19.35	19.35	qfq	10,908,647	206,054,026	4.48%
2024-04-26	17.38	19.20	17.21	18.52	18.52	qfq	11,120,704	204,443,506	6.56%
2024-04-25	16.96	17.63	16.82	17.38	17.38	qfq	6,319,134	109,832,265	2.48%
2024-04-24	16.25	17.08	16.24	16.96	16.96	qfq	6,868,886	115,516,578	3.92%
2024-04-23	16.20	16.62	16.18	16.32	16.32	qfq	3,981,091	65,114,471	0.37%
2024-04-22	16.50	16.68	15.53	16.26	16.26	qfq	7,450,946	120,521,332	-1.51%
2024-04-19	17.06	17.15	16.34	16.51	16.51	qfq	5,587,962	93,076,736	-3.34%
2024-04-18	16.66	17.65	16.00	17.08	17.08	qfq	9,383,844	158,864,016	4.15%
2024-04-17	16.00	16.70	15.85	16.40	16.40	qfq	9,827,299	159,715,933	6.63%
2024-04-16	17.00	17.01	15.38	15.38	15.38	qfq	10,245,183	161,648,574	-8.94%
2024-04-15	17.99	18.36	16.47	16.89	16.89	qfq	10,768,302	184,464,252	-7.40%
2024-04-12	17.91	18.60	17.91	18.24	18.24	qfq	5,620,685	103,079,337	0.83%
2024-04-11	18.02	18.62	17.91	18.09	18.09	qfq	5,890,263	107,395,177	0.17%
2024-04-10	18.57	18.98	17.90	18.06	18.06	qfq	6,243,353	113,378,354	-4.24%
2024-04-09	18.56	19.03	18.28	18.86	18.86	qfq	6,476,302	120,332,719	0.69%
2024-04-08	19.13	19.39	18.58	18.73	18.73	qfq	7,902,307	149,846,990	-4.00%
2024-04-03	20.13	20.17	19.41	19.51	19.51	qfq	7,230,100	141,779,185	-3.22%
2024-04-02	20.00	21.05	19.68	20.16	20.16	qfq	11,458,627	232,933,899	0.80%
2024-04-01	20.43	20.64	19.72	20.00	20.00	qfq	10,362,923	207,838,334	-1.33%
2024-03-29	19.80	20.53	19.52	20.27	20.27	qfq	13,539,421	271,264,266	2.79%
2024-03-28	19.18	20.25	19.05	19.72	19.72	qfq	15,820,840	310,861,268	3.73%
2024-03-27	20.16	20.47	19.01	19.01	19.01	qfq	13,594,173	267,664,837	-7.04%
2024-03-26	20.49	21.10	20.07	20.45	20.45	qfq	10,496,913	215,106,449	-1.35%
2024-03-25	21.89	22.31	20.55	20.73	20.73	qfq	16,469,540	350,967,127	-5.77%
2024-03-22	22.30	22.82	21.37	22.00	22.00	qfq	14,815,530	326,950,660	-2.61%
2024-03-21	21.50	22.70	21.50	22.59	22.59	qfq	15,381,374	342,201,965	4.63%
2024-03-20	21.95	23.34	21.30	21.59	21.59	qfq	24,012,181	537,858,985	-1.64%
2024-03-19	20.52	22.56	20.40	21.95	21.95	qfq	17,911,113	386,696,037	6.97%
2024-03-18	20.29	21.27	20.09	20.52	20.52	qfq	13,627,467	282,302,195	2.81%
2024-03-15	19.61	20.29	19.01	19.96	19.96	qfq	14,086,561	275,895,315	1.84%
2024-03-14	19.51	20.42	19.11	19.60	19.60	qfq	16,153,376	316,661,511	0.51%
2024-03-13	18.05	20.44	18.03	19.50	19.50	qfq	21,091,106	407,271,869	8.70%
2024-03-12	17.36	18.65	17.27	17.94	17.94	qfq	15,119,237	272,922,467	2.81%
2024-03-11	17.05	17.66	16.80	17.45	17.45	qfq	10,169,302	176,401,925	1.04%
2024-03-08	16.95	17.56	16.54	17.27	17.27	qfq	11,252,364	192,551,866	2.80%
2024-03-07	17.46	17.68	16.45	16.80	16.80	qfq	13,224,636	225,742,810	-3.39%
2024-03-06	17.55	17.97	17.19	17.39	17.39	qfq	12,715,942	223,841,466	-0.34%
2024-03-05	17.07	18.60	17.07	17.45	17.45	qfq	20,365,366	364,496,329	1.69%
2024-03-04	18.20	18.50	16.50	17.16	17.16	qfq	24,788,693	429,962,480	5.93%
2024-03-01	15.50	16.41	15.50	16.20	16.20	qfq	11,442,581	183,887,293	2.60%
2024-02-29	14.53	15.98	14.53	15.79	15.79	qfq	15,970,751	247,011,403	4.02%
2024-02-28	17.27	17.74	15.05	15.18	15.18	qfq	20,529,448	336,001,876	-9.70%
2024-02-27	15.71	17.12	15.71	16.81	16.81	qfq	15,706,910	259,975,630	7.89%
2024-02-26	15.07	16.13	15.01	15.58	15.58	qfq	14,238,758	222,364,776	0.91%
2024-02-23	14.30	15.55	14.11	15.44	15.44	qfq	15,443,718	229,226,219	7.00%
2024-02-22	13.15	14.88	12.98	14.43	14.43	qfq	14,974,190	208,589,449	11.69%
2024-02-21	12.79	13.75	12.39	12.92	12.92	qfq	11,162,325	145,755,929	0.86%
2024-02-20	12.20	13.49	11.82	12.81	12.81	qfq	11,402,080	143,975,402	4.91%
2024-02-19	12.00	12.48	11.58	12.21	12.21	qfq	15,540,299	187,966,696	5.99%
2024-02-08	9.48	11.52	9.48	11.52	11.52	qfq	13,018,938	137,599,431	20.00%
2024-02-07	10.55	10.55	9.35	9.60	9.60	qfq	14,596,705	145,245,398	-7.16%
2024-02-06	10.00	10.87	8.90	10.34	10.34	qfq	12,280,325	121,080,438	0.29%
2024-02-05	12.17	12.29	10.06	10.31	10.31	qfq	12,269,894	131,258,127	-14.86%
2024-02-02	13.11	13.46	11.61	12.11	12.11	qfq	8,492,972	105,535,065	-7.27%
2024-02-01	13.00	13.37	12.61	13.06	13.06	qfq	6,023,592	78,353,789	-0.53%
2024-01-31	14.27	14.34	13.05	13.13	13.13	qfq	7,339,062	99,915,618	-8.05%
2024-01-30	14.80	14.99	14.20	14.28	14.28	qfq	4,672,036	68,351,742	-4.55%
2024-01-29	15.70	15.87	14.94	14.96	14.96	qfq	4,152,126	63,173,618	-4.83%
2024-01-26	16.08	16.19	15.63	15.72	15.72	qfq	5,352,917	85,007,567	-2.48%
2024-01-25	15.34	16.17	15.15	16.12	16.12	qfq	7,134,160	112,978,625	5.77%
2024-01-24	15.48	15.48	14.62	15.24	15.24	qfq	5,046,205	75,872,710	-0.46%
2024-01-23	15.11	15.59	15.03	15.31	15.31	qfq	4,569,150	69,872,957	0.07%
2024-01-22	16.13	16.29	15.11	15.30	15.30	qfq	6,905,593	109,055,912	-5.56%
2024-01-19	16.72	16.90	16.20	16.20	16.20	qfq	5,185,289	85,440,250	-1.52%
2024-01-18	16.19	16.70	15.91	16.45	16.45	qfq	6,325,744	102,602,083	0.92%
2024-01-17	16.87	17.00	16.30	16.30	16.30	qfq	4,259,405	70,903,459	-3.44%
2024-01-16	17.09	17.16	16.60	16.88	16.88	qfq	5,106,422	85,779,693	-1.80%
2024-01-15	16.96	17.30	16.74	17.19	17.19	qfq	4,520,937	77,036,231	0.00%
2024-01-12	17.47	17.56	16.98	17.19	17.19	qfq	4,999,236	86,072,251	-1.66%
2024-01-11	16.85	17.68	16.61	17.48	17.48	qfq	5,694,010	98,640,506	4.05%
2024-01-10	17.36	17.49	16.58	16.80	16.80	qfq	4,512,714	76,120,640	-3.06%
2024-01-09	17.30	17.54	16.96	17.33	17.33	qfq	4,601,212	79,305,012	1.40%
2024-01-08	17.61	17.83	17.00	17.09	17.09	qfq	4,295,424	74,249,596	-3.12%
2024-01-05	18.18	18.48	17.46	17.64	17.64	qfq	5,559,805	99,283,420	-3.34%
2024-01-04	18.48	18.67	18.20	18.25	18.25	qfq	4,240,110	77,899,029	-0.98%
2024-01-03	18.63	18.73	18.10	18.43	18.43	qfq	5,422,972	99,688,710	-1.29%
2024-01-02	18.86	19.17	18.65	18.67	18.67	qfq	5,943,989	111,966,888	-1.01%
2023-12-29	18.05	19.07	17.82	18.86	18.86	qfq	8,432,594	156,490,231	5.25%
2023-12-28	17.51	18.03	17.39	17.92	17.92	qfq	5,847,738	104,162,767	2.05%
2023-12-27	17.44	17.75	17.31	17.56	17.56	qfq	5,527,767	96,953,238	1.09%
2023-12-26	17.76	17.85	17.27	17.37	17.37	qfq	5,353,538	93,602,824	-2.36%
2023-12-25	18.51	18.52	17.78	17.79	17.79	qfq	6,192,490	111,675,963	-2.47%
2023-12-22	18.68	18.74	18.05	18.24	18.24	qfq	5,510,603	101,552,242	-2.15%
2023-12-21	19.00	19.09	18.22	18.64	18.64	qfq	9,499,685	176,583,689	-4.85%
2023-12-20	19.60	19.86	18.99	19.59	19.59	qfq	4,423,015	85,332,754	-0.81%
2023-12-19	19.67	19.99	19.45	19.75	19.75	qfq	4,125,849	80,974,938	-0.35%
2023-12-18	20.17	20.30	19.60	19.82	19.82	qfq	4,344,558	86,651,136	-2.12%
2023-12-15	20.53	20.66	20.15	20.25	20.25	qfq	3,079,904	62,685,825	-0.69%
2023-12-14	20.92	20.98	20.31	20.39	20.39	qfq	4,353,617	89,418,270	-1.64%
2023-12-13	20.60	21.18	20.33	20.73	20.73	qfq	6,587,395	137,349,920	0.88%
2023-12-12	20.54	20.87	20.46	20.55	20.55	qfq	4,336,260	89,556,365	0.10%
2023-12-11	20.33	20.65	20.00	20.53	20.53	qfq	5,025,751	102,667,972	0.93%
2023-12-08	19.98	21.00	19.98	20.34	20.34	qfq	6,496,335	133,471,196	1.95%
2023-12-07	19.75	20.17	19.68	19.95	19.95	qfq	4,576,653	91,372,508	0.81%
2023-12-06	19.80	20.16	19.58	19.79	19.79	qfq	5,698,650	112,799,494	-0.15%
2023-12-05	20.89	20.99	19.79	19.82	19.82	qfq	9,033,692	181,970,818	-5.21%
2023-12-04	21.37	21.50	20.88	20.91	20.91	qfq	5,847,079	123,710,126	-2.47%
2023-12-01	21.02	21.69	20.99	21.44	21.44	qfq	4,453,518	94,874,714	1.61%
2023-11-30	21.48	21.48	20.64	21.10	21.10	qfq	4,922,189	103,303,497	-0.94%
2023-11-29	21.30	21.96	21.25	21.30	21.30	qfq	4,744,378	102,707,458	-0.93%
2023-11-28	21.30	21.98	21.20	21.50	21.50	qfq	5,093,771	109,907,747	0.51%
2023-11-27	21.06	21.50	20.60	21.39	21.39	qfq	6,207,312	130,966,185	0.52%
2023-11-24	22.22	22.42	21.03	21.28	21.28	qfq	6,225,290	133,872,712	-3.27%
2023-11-23	21.64	22.18	21.38	22.00	22.00	qfq	8,437,949	184,737,687	2.33%
2023-11-22	22.58	22.90	21.44	21.50	21.50	qfq	13,718,271	300,867,913	-5.62%
2023-11-21	24.20	24.46	22.78	22.78	22.78	qfq	13,534,419	318,788,232	-6.87%
2023-11-20	23.80	24.58	23.55	24.46	24.46	qfq	10,910,975	263,608,591	1.70%
2023-11-17	23.50	24.20	23.06	24.05	24.05	qfq	10,666,403	252,402,005	2.73%
2023-11-16	24.40	24.72	23.19	23.41	23.41	qfq	15,234,916	364,881,076	-4.76%
2023-11-15	23.90	24.85	23.11	24.58	24.58	qfq	20,135,608	485,524,111	4.60%
2023-11-14	23.20	23.98	22.84	23.50	23.50	qfq	14,541,581	340,132,678	0.64%
2023-11-13	22.89	23.88	22.68	23.35	23.35	qfq	13,968,048	325,063,563	-0.60%
2023-11-10	22.93	24.22	22.28	23.49	23.49	qfq	17,960,815	420,474,086	2.44%
2023-11-09	22.52	23.24	22.00	22.93	22.93	qfq	13,356,703	301,531,552	2.09%
2023-11-08	22.29	22.93	21.58	22.46	22.46	qfq	13,541,686	300,922,360	-0.22%
2023-11-07	21.84	22.95	21.70	22.51	22.51	qfq	18,474,091	415,469,294	3.73%
2023-11-06	20.66	21.77	20.66	21.70	21.70	qfq	11,751,023	249,137,241	3.33%
2023-11-03	20.91	21.46	20.51	21.00	21.00	qfq	8,796,868	184,948,909	0.24%
2023-11-02	22.29	22.59	20.27	20.95	20.95	qfq	17,475,255	367,496,307	-5.97%
2023-11-01	23.03	23.56	22.00	22.28	22.28	qfq	14,054,205	318,643,023	-3.26%
2023-10-31	24.78	24.85	22.98	23.03	23.03	qfq	15,482,212	368,136,326	-7.02%
2023-10-30	23.56	24.89	23.49	24.77	24.77	qfq	16,559,910	402,357,720	4.21%
2023-10-27	24.40	25.73	23.00	23.77	23.77	qfq	19,956,339	482,340,349	-3.92%
2023-10-26	22.98	24.89	22.86	24.74	24.74	qfq	24,969,152	600,828,995	6.04%
2023-10-25	23.06	24.29	22.88	23.33	23.33	qfq	18,487,655	437,505,733	1.17%
2023-10-24	23.25	24.20	22.80	23.06	23.06	qfq	19,121,481	446,865,578	-1.45%
2023-10-23	21.94	24.81	21.89	23.40	23.40	qfq	26,348,113	620,163,843	4.46%
2023-10-20	25.19	25.77	22.03	22.40	22.40	qfq	30,470,971	723,264,603	-14.18%
2023-10-19	25.63	27.25	24.67	26.10	26.10	qfq	34,690,658	906,385,017	2.63%
2023-10-18	25.87	26.56	24.98	25.43	25.43	qfq	28,292,979	726,954,457	-5.25%
2023-10-17	24.15	28.58	23.40	26.84	26.84	qfq	38,250,280	990,597,991	6.17%
2023-10-16	26.31	27.18	24.21	25.28	25.28	qfq	42,508,563	1,086,668,252	3.02%
2023-10-13	20.90	24.54	20.81	24.54	24.54	qfq	24,552,399	572,873,129	20.00%
2023-10-12	20.80	20.95	20.30	20.45	20.45	qfq	11,908,972	244,629,380	-3.67%
2023-10-11	20.08	21.60	19.95	21.23	21.23	qfq	18,014,288	379,015,345	4.94%
2023-10-10	20.00	21.00	19.82	20.23	20.23	qfq	10,917,104	222,685,380	0.45%
2023-10-09	19.55	20.78	19.53	20.14	20.14	qfq	12,986,826	263,463,074	3.55%
2023-09-28	18.97	19.74	18.93	19.45	19.45	qfq	9,573,460	185,241,516	2.53%
2023-09-27	19.30	19.58	18.95	18.97	18.97	qfq	8,278,559	159,129,578	-2.37%
2023-09-26	19.84	19.84	18.67	19.43	19.43	qfq	17,139,019	328,457,040	-1.97%
2023-09-25	20.04	20.37	19.50	19.82	19.82	qfq	13,400,080	267,456,138	-2.17%
2023-09-22	21.00	21.00	19.76	20.26	20.26	qfq	18,226,508	369,277,782	-3.25%
2023-09-21	20.47	21.47	20.25	20.94	20.94	qfq	13,568,759	285,017,058	2.25%
2023-09-20	20.22	20.93	20.13	20.48	20.48	qfq	8,958,201	183,791,130	-1.30%
2023-09-19	19.88	21.21	19.46	20.75	20.75	qfq	18,971,869	383,239,224	1.52%
2023-09-18	20.71	22.20	20.08	20.44	20.44	qfq	20,159,432	428,176,223	-2.20%
2023-09-15	20.90	21.30	19.91	20.90	20.90	qfq	19,112,268	393,962,066	-1.88%
2023-09-14	21.00	22.90	20.31	21.30	21.30	qfq	31,484,674	679,685,248	0.57%
2023-09-13	20.70	21.40	19.88	21.18	21.18	qfq	24,613,387	510,283,488	1.44%
2023-09-12	21.88	21.88	19.80	20.88	20.88	qfq	30,141,338	621,933,755	-2.43%
2023-09-11	22.70	23.84	20.70	21.40	21.40	qfq	46,169,653	1,030,953,799	-8.47%
2023-09-08	19.70	23.38	18.20	23.38	23.38	qfq	49,512,234	1,045,055,420	20.02%
2023-09-07	20.99	21.50	18.98	19.48	19.48	qfq	41,469,095	842,975,059	-0.92%
2023-09-06	16.35	19.66	16.25	19.66	19.66	qfq	25,660,156	477,391,927	20.02%
2023-09-05	16.07	16.53	15.90	16.38	16.38	qfq	8,303,774	134,972,613	1.55%
2023-09-04	15.38	16.25	15.32	16.13	16.13	qfq	10,588,755	168,292,803	5.29%
2023-09-01	15.63	15.94	15.13	15.32	15.32	qfq	5,802,154	89,460,770	-3.47%
2023-08-31	15.69	16.29	15.66	15.87	15.87	qfq	10,232,669	163,268,984	-2.04%
2023-08-30	14.70	16.91	14.70	16.20	16.20	qfq	16,864,398	270,941,129	12.89%
2023-08-29	13.33	14.54	13.20	14.35	14.35	qfq	6,143,848	86,070,182	8.06%
2023-08-28	14.46	14.54	13.20	13.28	13.28	qfq	5,553,662	76,041,932	-0.75%
2023-08-25	13.90	13.95	13.24	13.38	13.38	qfq	5,920,392	80,173,905	-4.77%
2023-08-24	14.14	14.30	13.95	14.05	14.05	qfq	4,393,970	62,055,157	0.50%
2023-08-23	14.49	14.54	13.98	13.98	13.98	qfq	6,011,537	84,763,186	-3.52%
2023-08-22	14.16	14.76	14.16	14.49	14.49	qfq	12,264,694	177,126,188	1.54%
2023-08-21	14.69	15.00	13.70	14.27	14.27	qfq	15,362,431	220,197,770	-7.58%
2023-08-18	15.50	16.11	15.40	15.44	15.44	qfq	4,604,902	72,955,836	-1.03%
2023-08-17	15.18	15.81	15.15	15.60	15.60	qfq	4,287,586	66,341,505	2.50%
2023-08-16	15.94	15.94	15.22	15.22	15.22	qfq	3,669,414	56,690,813	-4.58%
2023-08-15	16.50	16.50	15.82	15.95	15.95	qfq	3,210,903	51,301,073	0.69%
2023-08-14	15.88	16.20	15.68	15.84	15.84	qfq	3,706,081	58,719,457	-0.88%
2023-08-11	16.43	17.06	15.97	15.98	15.98	qfq	3,147,220	51,695,589	-2.26%
2023-08-10	16.89	16.89	16.30	16.35	16.35	qfq	2,309,210	37,967,002	-1.86%
2023-08-09	16.93	17.22	16.65	16.66	16.66	qfq	1,914,794	32,323,759	-2.29%
2023-08-08	17.09	17.58	17.00	17.05	17.05	qfq	2,650,588	45,748,832	-0.81%
2023-08-07	16.77	17.44	16.70	17.19	17.19	qfq	5,110,592	87,649,940	2.81%
2023-08-04	16.35	16.80	16.27	16.72	16.72	qfq	3,022,054	50,321,787	2.26%
2023-08-03	16.21	16.81	16.16	16.35	16.35	qfq	2,973,573	48,905,581	-0.12%
2023-08-02	16.21	16.46	16.12	16.37	16.37	qfq	1,552,445	25,384,337	0.92%
2023-08-01	16.38	16.45	16.10	16.22	16.22	qfq	1,876,742	30,475,882	-0.80%
2023-07-31	16.33	16.58	16.22	16.35	16.35	qfq	2,115,520	34,678,237	0.12%
2023-07-28	16.31	16.56	16.17	16.33	16.33	qfq	2,517,430	41,180,645	0.12%
2023-07-27	16.88	16.99	16.28	16.31	16.31	qfq	4,607,642	76,246,748	-3.66%
2023-07-26	17.37	17.46	16.90	16.93	16.93	qfq	2,572,400	44,109,728	-2.59%
2023-07-25	17.73	17.84	17.30	17.38	17.38	qfq	2,740,178	47,775,172	-1.14%
2023-07-24	16.60	18.05	16.53	17.58	17.58	qfq	5,637,920	98,610,641	5.65%
2023-07-21	17.15	17.17	16.62	16.64	16.64	qfq	3,599,551	60,515,020	-2.52%
2023-07-20	17.92	17.98	16.99	17.07	17.07	qfq	6,258,084	108,515,991	-4.64%
2023-07-19	17.66	18.15	17.66	17.90	17.90	qfq	2,457,365	44,133,132	0.73%
2023-07-18	17.89	18.35	17.68	17.77	17.77	qfq	3,684,220	65,995,772	-0.56%