SECURITY DETAIL · RAW DATA

南芯科技688484.SH

ASSECNYSTOCK

最近收盘价35.212026-07-17

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）18,066,153

成交额（元）658,924,092

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 5 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
2026-05-30	2026-06-05	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-09	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-06	2024-09-12	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-22	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-03	2023-08-09	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	38.49	38.53	35.01	35.21	35.21	qfq	18,066,153	658,924,092	-8.78%
2026-07-16	39.98	41.80	38.00	38.60	38.60	qfq	15,769,663	626,144,841	-3.74%
2026-07-15	42.79	43.23	39.78	40.10	40.10	qfq	15,140,261	618,783,278	-5.29%
2026-07-14	43.00	44.28	40.40	42.34	42.34	qfq	15,550,276	659,879,169	-1.07%
2026-07-13	44.00	46.20	42.13	42.80	42.80	qfq	15,250,242	673,670,620	-3.32%
2026-07-10	47.10	47.88	44.17	44.27	44.27	qfq	16,493,718	761,678,079	-6.52%
2026-07-09	46.60	47.78	45.30	47.36	47.36	qfq	15,909,160	740,157,049	1.63%
2026-07-08	45.79	47.79	42.95	46.60	46.60	qfq	17,076,211	780,734,656	3.01%
2026-07-07	46.01	46.83	44.53	45.24	45.24	qfq	11,122,371	507,334,337	-1.76%
2026-07-06	48.49	48.82	44.89	46.05	46.05	qfq	17,508,082	814,259,422	-4.18%
2026-07-03	49.67	50.22	47.80	48.06	48.06	qfq	14,674,483	717,734,721	-3.88%
2026-07-02	50.51	53.55	49.15	50.00	50.00	qfq	20,530,347	1,044,965,355	-4.65%
2026-07-01	55.93	57.72	51.33	52.44	52.44	qfq	25,492,372	1,377,820,329	-7.17%
2026-06-30	49.19	56.52	48.79	56.49	56.49	qfq	28,285,790	1,479,991,467	13.85%
2026-06-29	50.59	51.73	47.10	49.62	49.62	qfq	16,923,214	833,579,717	-1.27%
2026-06-26	52.17	53.08	49.49	50.26	50.26	qfq	19,948,001	1,018,923,806	-5.10%
2026-06-25	53.40	54.79	52.70	52.96	52.96	qfq	14,735,847	787,416,738	-2.38%
2026-06-24	53.60	55.35	52.46	54.25	54.25	qfq	17,882,998	966,079,427	0.93%
2026-06-23	52.25	57.30	50.78	53.75	53.75	qfq	23,360,482	1,264,306,687	1.43%
2026-06-22	55.00	55.50	51.00	52.99	52.99	qfq	20,515,526	1,082,262,245	-1.29%
2026-06-18	52.68	56.01	52.57	53.68	53.68	qfq	28,794,098	1,563,611,640	-0.41%
2026-06-17	50.80	55.30	50.26	53.90	53.90	qfq	32,759,322	1,746,367,076	2.34%
2026-06-16	44.28	52.67	44.01	52.67	52.67	qfq	39,319,342	1,949,717,072	20.00%
2026-06-15	40.58	44.30	40.42	43.89	43.89	qfq	15,041,397	644,267,534	8.96%
2026-06-12	42.00	42.45	39.80	40.28	40.28	qfq	15,311,802	624,003,265	-2.35%
2026-06-11	41.40	43.14	40.60	41.25	41.25	qfq	12,718,054	529,023,832	-1.46%
2026-06-10	43.12	43.57	40.88	41.86	41.86	qfq	10,733,573	450,181,303	-4.76%
2026-06-09	40.03	44.40	39.42	43.95	43.95	qfq	16,458,226	701,525,506	11.97%
2026-06-08	39.85	41.26	38.70	39.25	39.25	qfq	10,467,336	416,250,294	-5.99%
2026-06-05	42.20	43.27	40.65	41.75	41.75	qfq	9,919,300	416,043,471	-3.49%
2026-06-04	41.20	44.11	40.38	43.26	43.01	qfq	12,272,952	524,478,832	3.00%
2026-06-03	40.47	43.78	40.20	42.00	41.76	qfq	15,515,426	653,538,666	5.37%
2026-06-02	40.51	42.24	39.80	39.86	39.63	qfq	8,816,150	357,418,114	-2.85%
2026-06-01	42.65	43.58	40.80	41.03	40.79	qfq	10,953,827	461,240,658	-2.31%
2026-05-29	47.44	47.77	41.68	42.00	41.76	qfq	17,316,195	747,556,264	-9.60%
2026-05-28	45.65	47.81	44.81	46.46	46.19	qfq	12,551,284	583,250,850	1.77%
2026-05-27	47.10	48.38	45.38	45.65	45.39	qfq	13,126,299	613,898,284	-3.06%
2026-05-26	49.70	49.80	45.68	47.09	46.82	qfq	14,929,166	699,764,839	-4.46%
2026-05-25	45.28	49.99	44.38	49.29	49.01	qfq	21,823,009	1,046,637,170	8.74%
2026-05-22	44.41	45.79	44.26	45.33	45.07	qfq	8,754,114	395,244,671	2.14%
2026-05-21	48.68	49.09	44.25	44.38	44.12	qfq	13,843,668	644,856,104	-7.54%
2026-05-20	45.60	49.27	45.31	48.00	47.72	qfq	19,065,605	905,944,016	4.21%
2026-05-19	44.68	46.17	42.97	46.06	45.79	qfq	10,647,265	476,395,583	3.16%
2026-05-18	45.11	46.07	44.25	44.65	44.39	qfq	9,264,149	417,346,323	-2.36%
2026-05-15	47.62	48.00	45.18	45.73	45.47	qfq	14,100,216	656,566,941	-3.11%
2026-05-14	46.76	49.70	46.15	47.20	46.93	qfq	23,091,711	1,109,785,309	2.85%
2026-05-13	44.48	46.45	43.58	45.89	45.63	qfq	11,763,339	530,811,730	1.03%
2026-05-12	46.00	46.44	44.80	45.42	45.16	qfq	12,991,223	590,933,342	-1.90%
2026-05-11	43.22	46.82	43.01	46.30	46.03	qfq	20,635,499	932,426,535	7.13%
2026-05-08	43.02	44.00	41.61	43.22	42.97	qfq	15,808,377	673,394,498	-1.50%
2026-05-07	39.49	45.27	39.06	43.88	43.63	qfq	23,310,937	998,610,282	11.77%
2026-05-06	38.87	39.95	38.59	39.26	39.03	qfq	13,070,696	513,562,259	2.21%
2026-04-30	36.76	38.98	36.60	38.41	38.19	qfq	12,498,342	474,205,973	0.92%
2026-04-29	37.81	38.30	36.92	38.06	37.84	qfq	5,595,278	211,133,897	0.11%
2026-04-28	38.88	39.40	37.73	38.02	37.80	qfq	7,395,477	285,072,973	-2.79%
2026-04-27	37.98	39.75	37.79	39.11	38.88	qfq	9,383,072	365,952,186	2.89%
2026-04-24	37.80	38.95	37.50	38.01	37.79	qfq	11,406,358	435,948,914	2.51%
2026-04-23	37.12	38.35	36.90	37.08	36.87	qfq	7,164,877	268,993,112	0.03%
2026-04-22	36.36	37.23	36.23	37.07	36.86	qfq	5,255,497	194,092,069	1.20%
2026-04-21	36.78	37.02	36.11	36.63	36.42	qfq	5,236,474	191,340,298	-0.41%
2026-04-20	37.08	37.33	36.74	36.78	36.57	qfq	5,707,172	211,074,395	-1.29%
2026-04-17	37.53	37.66	37.13	37.26	37.05	qfq	4,173,566	156,118,761	-0.90%
2026-04-16	37.00	37.90	37.00	37.60	37.38	qfq	3,622,897	136,152,538	0.70%
2026-04-15	37.23	37.70	36.95	37.34	37.13	qfq	6,400,170	239,536,584	0.59%
2026-04-14	36.92	37.30	36.77	37.12	36.91	qfq	4,276,134	158,344,508	1.34%
2026-04-13	36.03	37.04	36.03	36.63	36.42	qfq	3,152,570	115,739,532	0.30%
2026-04-10	36.50	36.84	36.10	36.52	36.31	qfq	4,504,292	164,931,550	1.56%
2026-04-09	36.00	36.55	35.92	35.96	35.75	qfq	3,435,818	124,298,888	-1.69%
2026-04-08	35.43	36.80	35.43	36.58	36.37	qfq	5,747,465	207,906,217	5.45%
2026-04-07	34.34	35.01	34.33	34.69	34.49	qfq	3,165,384	110,148,980	1.40%
2026-04-03	34.41	34.62	34.00	34.21	34.01	qfq	3,057,663	104,825,781	0.06%
2026-04-02	34.91	35.07	34.00	34.19	33.99	qfq	3,600,138	124,030,107	-2.76%
2026-04-01	35.13	35.36	34.85	35.16	34.96	qfq	3,762,620	132,250,482	2.30%
2026-03-31	35.03	35.37	34.37	34.37	34.17	qfq	3,075,628	107,284,563	-2.02%
2026-03-30	35.11	35.23	34.33	35.08	34.88	qfq	4,170,995	145,478,572	-1.32%
2026-03-27	35.32	35.95	34.80	35.55	35.35	qfq	2,925,640	103,819,003	0.57%
2026-03-26	35.94	36.10	35.08	35.35	35.15	qfq	4,170,674	148,323,020	-1.56%
2026-03-25	35.10	36.47	35.00	35.91	35.70	qfq	6,751,732	242,657,782	3.25%
2026-03-24	35.45	35.50	33.63	34.78	34.58	qfq	6,612,785	226,961,723	-0.40%
2026-03-23	36.11	36.35	34.60	34.92	34.72	qfq	6,300,204	222,818,500	-3.91%
2026-03-20	37.30	37.49	36.22	36.34	36.13	qfq	7,163,675	264,282,658	-2.23%
2026-03-19	37.40	37.80	37.01	37.17	36.96	qfq	4,852,379	181,223,537	-2.11%
2026-03-18	38.35	38.52	37.40	37.97	37.75	qfq	5,497,908	208,441,638	-0.52%
2026-03-17	39.26	39.42	38.12	38.17	37.95	qfq	5,340,137	206,141,752	-3.00%
2026-03-16	38.91	39.74	38.16	39.35	39.12	qfq	5,337,546	207,827,246	1.13%
2026-03-13	39.60	39.61	38.72	38.91	38.69	qfq	5,855,255	229,319,842	-2.43%
2026-03-12	39.60	40.72	39.16	39.88	39.65	qfq	6,191,818	247,571,445	1.27%
2026-03-11	40.13	40.36	39.28	39.38	39.15	qfq	4,429,807	176,095,141	-1.77%
2026-03-10	39.76	40.49	39.65	40.09	39.86	qfq	6,712,585	269,320,463	2.79%
2026-03-09	39.16	39.26	37.88	39.00	38.78	qfq	5,899,020	226,579,726	-1.52%
2026-03-06	38.63	39.66	38.35	39.60	39.37	qfq	4,494,320	176,415,035	2.43%
2026-03-05	38.99	39.75	38.39	38.66	38.44	qfq	5,872,581	229,635,583	0.81%
2026-03-04	38.22	39.15	38.04	38.35	38.13	qfq	4,865,090	187,267,194	-0.13%
2026-03-03	41.84	42.25	38.38	38.40	38.18	qfq	12,826,534	509,579,279	-8.22%
2026-03-02	41.98	42.93	41.78	41.84	41.60	qfq	8,514,666	359,519,197	-2.13%
2026-02-27	43.01	43.60	41.86	42.75	42.50	qfq	9,153,719	389,560,387	-1.27%
2026-02-26	43.10	43.64	42.31	43.30	43.05	qfq	7,706,329	331,702,268	0.56%
2026-02-25	42.89	43.38	42.60	43.06	42.81	qfq	6,592,879	283,914,064	0.54%
2026-02-24	44.24	44.42	42.62	42.83	42.58	qfq	6,725,418	289,935,307	-2.15%
2026-02-13	43.30	44.60	42.92	43.77	43.52	qfq	6,867,506	302,421,951	0.99%
2026-02-12	42.77	43.43	42.51	43.34	43.09	qfq	4,751,499	204,850,095	1.57%
2026-02-11	42.77	43.19	42.18	42.67	42.42	qfq	3,791,319	162,370,103	-0.23%
2026-02-10	42.71	43.37	42.36	42.77	42.52	qfq	5,140,345	220,743,076	0.38%
2026-02-09	42.00	43.80	41.78	42.61	42.36	qfq	10,209,739	436,115,380	2.95%
2026-02-06	41.50	42.31	41.39	41.39	41.15	qfq	5,210,718	218,113,529	-1.24%
2026-02-05	41.68	42.30	41.08	41.91	41.67	qfq	5,951,642	247,616,091	-0.45%
2026-02-04	42.14	42.38	41.35	42.10	41.86	qfq	6,045,522	252,940,810	-0.75%
2026-02-03	41.69	42.65	41.18	42.42	42.18	qfq	7,278,555	305,490,477	3.11%
2026-02-02	43.31	43.58	41.08	41.14	40.90	qfq	12,014,520	503,067,989	-6.50%
2026-01-30	44.10	45.28	42.86	44.00	43.75	qfq	11,631,589	510,783,297	-1.74%
2026-01-29	46.70	47.43	44.55	44.78	44.52	qfq	10,016,067	458,459,666	-3.93%
2026-01-28	45.38	48.21	45.38	46.61	46.34	qfq	15,805,794	741,838,284	4.88%
2026-01-27	42.65	45.09	41.18	44.44	44.18	qfq	13,973,287	603,960,218	3.47%
2026-01-26	43.65	44.75	42.43	42.95	42.70	qfq	9,692,212	419,077,317	-1.87%
2026-01-23	43.20	44.12	42.97	43.77	43.52	qfq	8,265,414	360,450,112	1.72%
2026-01-22	44.50	45.00	42.88	43.03	42.78	qfq	11,747,317	512,349,639	-1.24%
2026-01-21	42.08	44.17	42.08	43.57	43.32	qfq	9,887,768	429,840,061	2.49%
2026-01-20	42.00	43.10	41.90	42.51	42.27	qfq	8,195,911	348,445,978	1.07%
2026-01-19	43.82	43.85	41.61	42.06	41.82	qfq	11,477,023	485,408,641	-4.02%
2026-01-16	42.34	44.06	42.14	43.82	43.57	qfq	11,492,430	495,548,488	4.18%
2026-01-15	41.68	42.37	41.45	42.06	41.82	qfq	5,122,206	214,529,540	0.21%
2026-01-14	41.68	43.00	41.65	41.97	41.73	qfq	8,985,509	380,795,503	0.70%
2026-01-13	42.70	43.00	41.53	41.68	41.44	qfq	7,784,605	328,557,980	-2.04%
2026-01-12	42.88	42.88	41.50	42.55	42.31	qfq	12,023,664	504,809,955	-0.47%
2026-01-09	43.40	43.40	42.25	42.75	42.50	qfq	7,945,021	339,808,716	-0.40%
2026-01-08	42.71	43.68	42.00	42.92	42.67	qfq	6,069,567	261,250,783	0.05%
2026-01-07	42.30	43.43	42.13	42.90	42.65	qfq	7,330,963	313,754,465	2.05%
2026-01-06	41.94	42.23	41.30	42.04	41.80	qfq	5,916,483	247,655,047	1.30%
2026-01-05	41.04	41.80	40.95	41.50	41.26	qfq	6,319,869	262,128,662	2.07%
2025-12-31	41.69	41.76	40.57	40.66	40.43	qfq	4,180,881	170,851,323	-2.33%
2025-12-30	41.02	41.97	40.90	41.63	41.39	qfq	4,819,034	199,871,558	0.85%
2025-12-29	40.80	42.56	40.80	41.28	41.04	qfq	6,237,247	260,531,425	1.33%
2025-12-26	41.68	42.13	40.60	40.74	40.51	qfq	5,618,311	231,529,055	-3.05%
2025-12-25	42.48	42.84	41.70	42.02	41.78	qfq	6,564,221	276,843,634	0.65%
2025-12-24	38.46	42.18	38.35	41.75	41.51	qfq	13,399,035	550,785,318	8.84%
2025-12-23	38.31	38.99	38.03	38.36	38.14	qfq	3,440,436	132,744,326	-0.23%
2025-12-22	37.55	38.64	37.55	38.45	38.23	qfq	4,227,233	162,249,947	2.40%
2025-12-19	37.88	38.29	37.44	37.55	37.33	qfq	3,067,251	116,060,292	0.27%
2025-12-18	37.60	38.33	37.45	37.45	37.23	qfq	4,917,731	186,433,165	-1.37%
2025-12-17	38.08	38.45	36.80	37.97	37.75	qfq	7,580,376	284,026,871	0.11%
2025-12-16	38.91	39.18	37.72	37.93	37.71	qfq	4,583,418	174,475,616	-2.39%
2025-12-15	39.70	40.30	38.80	38.86	38.64	qfq	6,150,099	242,805,025	-2.97%
2025-12-12	39.58	40.56	39.22	40.05	39.82	qfq	5,989,085	239,882,384	0.75%
2025-12-11	40.32	40.95	39.70	39.75	39.52	qfq	3,512,190	140,821,959	-2.24%
2025-12-10	40.28	40.82	39.65	40.66	40.43	qfq	4,794,163	192,733,465	0.64%
2025-12-09	41.26	41.82	40.30	40.40	40.17	qfq	6,823,088	279,267,137	-2.51%
2025-12-08	41.09	41.87	40.79	41.44	41.20	qfq	4,912,937	204,171,879	0.85%
2025-12-05	40.00	41.22	39.80	41.09	40.85	qfq	5,332,200	216,520,824	2.60%
2025-12-04	40.35	40.65	39.63	40.05	39.82	qfq	4,074,276	163,073,620	-0.84%
2025-12-03	40.87	41.03	40.32	40.39	40.16	qfq	3,749,924	152,294,214	-1.25%
2025-12-02	41.10	42.35	40.73	40.90	40.66	qfq	5,348,348	221,501,764	-0.46%
2025-12-01	40.72	42.22	40.22	41.09	40.85	qfq	6,377,197	260,846,897	-0.10%
2025-11-28	41.99	42.69	40.88	41.13	40.89	qfq	6,505,411	270,257,953	1.61%
2025-11-27	40.26	41.42	40.14	40.48	40.25	qfq	3,616,226	148,156,069	0.40%
2025-11-26	40.01	40.75	39.80	40.32	40.09	qfq	4,546,519	183,772,619	0.52%
2025-11-25	39.55	41.08	39.55	40.11	39.88	qfq	4,499,201	182,098,588	1.24%
2025-11-24	39.58	39.99	39.07	39.62	39.39	qfq	4,468,117	176,489,571	1.07%
2025-11-21	39.94	40.33	38.91	39.20	38.97	qfq	5,399,793	213,994,963	-1.83%
2025-11-20	41.13	41.36	39.88	39.93	39.70	qfq	4,902,378	197,564,056	-2.23%
2025-11-19	42.13	42.18	40.81	40.84	40.60	qfq	5,480,101	226,077,737	-2.18%
2025-11-18	41.98	42.65	41.50	41.75	41.51	qfq	4,642,038	195,448,605	-0.12%
2025-11-17	42.70	43.05	41.38	41.80	41.56	qfq	6,369,463	266,663,539	-2.61%
2025-11-14	42.24	43.88	41.78	42.92	42.67	qfq	9,077,829	390,399,364	2.12%
2025-11-13	42.60	42.99	41.60	42.03	41.79	qfq	5,514,048	233,215,575	-0.47%
2025-11-12	42.11	43.00	41.82	42.23	41.99	qfq	7,312,348	310,397,678	-0.02%
2025-11-11	42.39	43.30	42.00	42.24	42.00	qfq	3,374,579	143,523,809	-0.21%
2025-11-10	42.41	42.99	41.88	42.33	42.09	qfq	5,034,303	213,064,851	-0.19%
2025-11-07	42.57	43.07	41.91	42.41	42.17	qfq	3,887,232	165,116,999	-0.84%
2025-11-06	43.38	43.53	42.55	42.77	42.52	qfq	4,947,378	212,374,133	-0.53%
2025-11-05	43.44	43.44	42.50	43.00	42.75	qfq	3,044,771	131,100,954	-0.99%
2025-11-04	44.42	44.86	43.19	43.43	43.18	qfq	4,420,175	193,956,116	-2.23%
2025-11-03	44.73	45.12	43.13	44.42	44.16	qfq	6,640,767	292,712,882	-0.87%
2025-10-31	44.33	45.17	43.65	44.81	44.55	qfq	5,342,680	238,682,214	1.06%
2025-10-30	43.65	44.89	43.53	44.34	44.08	qfq	9,106,413	404,303,294	1.58%
2025-10-29	45.10	45.39	42.58	43.65	43.40	qfq	11,523,345	501,042,668	-3.60%
2025-10-28	46.00	46.63	45.00	45.28	45.02	qfq	7,011,100	320,397,287	-3.14%
2025-10-27	45.87	46.75	45.09	46.75	46.48	qfq	8,755,832	402,866,760	3.98%
2025-10-24	45.20	45.96	44.67	44.96	44.70	qfq	5,260,811	237,786,715	0.47%
2025-10-23	45.28	45.29	43.50	44.75	44.49	qfq	3,934,053	173,713,347	-1.73%
2025-10-22	44.86	46.19	44.70	45.54	45.28	qfq	4,867,635	220,748,610	1.13%
2025-10-21	45.00	45.66	44.51	45.03	44.77	qfq	4,544,530	205,127,129	0.72%
2025-10-20	46.35	46.40	44.42	44.71	44.45	qfq	5,581,772	252,392,962	-1.95%
2025-10-17	47.55	47.92	45.01	45.60	45.34	qfq	7,048,106	325,846,573	-5.00%
2025-10-16	49.14	49.67	46.93	48.00	47.72	qfq	7,735,937	370,313,226	-1.44%
2025-10-15	49.47	49.88	48.22	48.70	48.42	qfq	6,555,109	319,585,139	-0.59%
2025-10-14	50.61	52.42	48.60	48.99	48.71	qfq	8,645,442	435,826,249	-2.02%
2025-10-13	47.91	52.10	46.79	50.00	49.71	qfq	10,385,091	523,991,982	-0.16%
2025-10-10	51.67	53.68	49.80	50.08	49.79	qfq	10,603,135	547,894,285	-3.60%
2025-10-09	51.61	52.70	51.10	51.95	51.65	qfq	8,567,346	446,066,372	0.70%
2025-09-30	50.39	52.67	50.01	51.59	51.29	qfq	8,940,726	459,888,427	2.91%
2025-09-29	49.61	50.66	49.06	50.13	49.84	qfq	7,423,484	371,066,453	1.21%
2025-09-26	50.35	50.87	48.88	49.53	49.24	qfq	10,471,621	521,781,628	-2.10%
2025-09-25	51.39	51.42	50.08	50.59	50.30	qfq	8,009,678	407,401,322	-1.23%
2025-09-24	49.74	52.32	49.50	51.22	50.93	qfq	12,924,418	659,884,003	2.13%
2025-09-23	49.13	50.70	48.01	50.15	49.86	qfq	10,843,428	535,984,208	1.54%
2025-09-22	48.68	50.75	48.50	49.39	49.11	qfq	8,765,794	433,838,980	1.46%
2025-09-19	48.67	50.75	48.67	48.68	48.40	qfq	8,506,160	422,751,083	-0.04%
2025-09-18	47.88	51.48	47.74	48.70	48.42	qfq	13,060,163	648,314,778	1.37%
2025-09-17	48.00	48.37	46.95	48.04	47.76	qfq	6,219,488	296,946,842	0.27%
2025-09-16	47.78	48.08	46.92	47.91	47.63	qfq	9,546,833	452,931,521	-0.35%
2025-09-15	50.47	51.25	47.55	48.08	47.80	qfq	17,755,005	866,174,850	3.62%
2025-09-12	46.71	47.99	45.82	46.40	46.13	qfq	6,708,220	315,197,014	-0.64%
2025-09-11	45.82	47.00	45.11	46.70	46.43	qfq	7,409,663	344,487,868	1.72%
2025-09-10	45.88	46.65	45.39	45.91	45.65	qfq	4,017,235	184,683,346	0.86%
2025-09-09	47.05	47.08	44.99	45.52	45.26	qfq	8,776,143	400,381,816	-2.94%
2025-09-08	46.08	47.20	45.18	46.90	46.63	qfq	5,507,762	254,556,162	1.96%
2025-09-05	45.44	46.38	44.80	46.00	45.74	qfq	5,864,865	267,161,805	2.43%
2025-09-04	47.27	47.62	44.00	44.91	44.65	qfq	7,752,101	354,834,598	-5.09%
2025-09-03	46.55	48.39	46.53	47.32	47.05	qfq	6,142,724	291,633,176	1.55%
2025-09-02	49.55	49.56	46.14	46.60	46.33	qfq	8,887,086	420,267,935	-5.80%
2025-09-01	48.96	50.30	47.77	49.47	49.19	qfq	7,424,919	364,634,509	1.02%
2025-08-29	49.38	49.58	47.61	48.97	48.69	qfq	7,625,997	370,089,870	-0.06%
2025-08-28	48.77	49.63	46.95	49.00	48.72	qfq	14,683,704	707,903,072	0.16%
2025-08-27	49.84	51.88	48.92	48.92	48.64	qfq	9,202,755	465,044,943	-2.16%
2025-08-26	50.80	51.00	49.29	50.00	49.71	qfq	9,110,260	454,335,448	-1.96%
2025-08-25	51.33	52.81	49.61	51.00	50.71	qfq	12,130,120	616,668,740	0.57%
2025-08-22	48.64	51.50	48.46	50.71	50.42	qfq	14,660,710	742,694,344	3.70%
2025-08-21	51.38	51.38	48.50	48.90	48.62	qfq	14,183,859	705,268,299	-5.53%
2025-08-20	45.80	52.88	45.36	51.76	51.46	qfq	21,317,363	1,052,503,359	12.62%
2025-08-19	47.60	47.70	45.92	45.96	45.70	qfq	8,703,916	404,994,106	-2.73%
2025-08-18	48.49	48.70	46.50	47.25	46.98	qfq	8,533,020	404,901,928	-0.94%
2025-08-15	44.60	48.00	44.15	47.70	47.43	qfq	12,032,413	561,251,023	6.71%
2025-08-14	46.44	46.44	44.31	44.70	44.44	qfq	10,104,900	455,586,392	-3.29%
2025-08-13	44.73	46.97	44.49	46.22	45.95	qfq	9,413,393	431,754,484	3.05%
2025-08-12	44.65	45.10	43.88	44.85	44.59	qfq	7,256,521	322,946,711	-0.33%
2025-08-11	43.99	46.28	43.76	45.00	44.74	qfq	13,206,542	598,688,640	2.30%
2025-08-08	43.93	44.67	43.15	43.99	43.74	qfq	10,038,985	440,461,834	-2.11%
2025-08-07	41.10	45.19	40.76	44.94	44.68	qfq	19,884,144	873,448,594	9.10%
2025-08-06	40.80	41.57	39.61	41.19	40.95	qfq	8,978,266	367,306,638	-0.99%
2025-08-05	42.30	43.18	40.24	41.60	41.36	qfq	14,577,266	605,455,137	3.48%
2025-08-04	39.97	40.66	39.53	40.20	39.97	qfq	8,617,543	344,850,901	0.12%
2025-08-01	38.60	40.30	37.90	40.15	39.92	qfq	12,672,485	500,699,705	4.94%
2025-07-31	37.56	39.30	37.41	38.26	38.04	qfq	7,591,130	294,807,079	0.05%
2025-07-30	38.53	38.87	37.94	38.24	38.02	qfq	4,558,910	174,945,103	-1.11%
2025-07-29	37.66	39.25	37.50	38.67	38.45	qfq	6,754,778	260,932,572	2.41%
2025-07-28	37.60	38.09	37.30	37.76	37.54	qfq	5,336,363	201,195,072	1.02%
2025-07-25	37.05	37.50	36.62	37.38	37.16	qfq	3,399,297	125,931,066	0.97%
2025-07-24	36.83	37.50	36.64	37.02	36.81	qfq	3,932,122	146,009,312	0.79%
2025-07-23	36.76	37.03	36.55	36.73	36.52	qfq	3,310,456	121,705,565	-0.54%
2025-07-22	37.08	37.38	36.51	36.93	36.72	qfq	3,277,750	121,252,151	-0.46%
2025-07-21	36.68	37.63	36.66	37.10	36.89	qfq	3,813,184	141,881,986	1.31%
2025-07-18	37.47	37.76	36.46	36.62	36.41	qfq	6,719,349	248,101,040	-2.16%
2025-07-17	37.90	38.05	37.21	37.43	37.21	qfq	4,045,965	152,067,660	-1.24%
2025-07-16	38.63	39.14	37.83	37.90	37.68	qfq	3,875,098	148,461,037	-1.79%
2025-07-15	38.21	38.68	37.94	38.59	38.37	qfq	2,227,810	85,376,000	1.42%
2025-07-14	38.29	38.88	38.04	38.05	37.83	qfq	2,252,309	86,334,912	-0.63%
2025-07-11	38.28	38.65	37.80	38.29	38.07	qfq	3,340,169	127,706,062	0.50%
2025-07-10	38.49	38.79	37.97	38.10	37.88	qfq	2,793,935	106,792,425	-0.63%
2025-07-09	39.36	39.36	38.22	38.34	38.12	qfq	2,794,176	108,042,085	-2.69%
2025-07-08	39.01	39.65	39.01	39.40	38.98	qfq	3,292,721	129,684,626	0.08%
2025-07-07	39.19	39.67	38.90	39.37	38.95	qfq	2,843,329	111,758,076	-0.15%
2025-07-04	39.51	39.94	38.75	39.43	39.00	qfq	4,557,290	179,877,136	-0.08%
2025-07-03	38.73	39.68	38.28	39.46	39.03	qfq	5,326,058	207,706,268	1.88%
2025-07-02	39.50	39.50	38.50	38.73	38.31	qfq	3,858,422	149,841,806	-1.22%
2025-07-01	39.48	40.10	38.75	39.21	38.79	qfq	6,570,596	259,202,287	-0.86%
2025-06-30	39.20	39.68	38.35	39.55	39.12	qfq	7,280,132	284,819,343	2.17%
2025-06-27	38.30	39.55	38.20	38.71	38.29	qfq	7,368,742	286,400,088	1.39%
2025-06-26	37.04	38.78	36.91	38.18	37.77	qfq	7,507,802	286,560,334	2.99%
2025-06-25	36.33	37.22	35.91	37.07	36.67	qfq	5,533,893	203,149,284	2.06%
2025-06-24	36.50	36.56	36.10	36.32	35.93	qfq	3,445,486	125,171,653	-0.08%
2025-06-23	35.98	36.80	35.55	36.35	35.96	qfq	4,550,183	165,616,581	0.92%
2025-06-20	35.96	36.28	35.83	36.02	35.63	qfq	3,862,479	139,303,704	0.45%
2025-06-19	35.65	36.30	35.38	35.86	35.47	qfq	5,464,343	196,599,639	0.59%
2025-06-18	34.89	35.93	34.70	35.65	35.27	qfq	6,042,328	214,422,778	2.21%
2025-06-17	33.95	35.05	33.94	34.88	34.50	qfq	4,804,412	167,129,905	3.10%
2025-06-16	33.60	34.25	33.56	33.83	33.47	qfq	2,109,750	71,654,610	0.12%
2025-06-13	34.15	34.41	33.55	33.79	33.43	qfq	5,622,531	190,655,556	-1.14%
2025-06-12	34.80	34.94	34.17	34.18	33.81	qfq	3,483,379	120,083,175	-1.98%
2025-06-11	34.66	35.02	34.32	34.87	34.49	qfq	3,372,485	116,998,661	0.43%
2025-06-10	35.19	35.79	34.48	34.72	34.35	qfq	5,592,365	196,638,744	-0.80%
2025-06-09	34.81	35.44	34.72	35.00	34.62	qfq	3,713,747	130,241,589	0.55%
2025-06-06	35.02	35.33	34.65	34.81	34.43	qfq	5,143,742	179,886,698	-0.60%
2025-06-05	32.85	35.10	32.58	35.02	34.64	qfq	13,858,207	473,884,355	6.80%
2025-06-04	32.75	32.94	32.50	32.79	32.44	qfq	3,270,644	107,095,624	0.40%
2025-06-03	32.85	33.52	32.60	32.66	32.31	qfq	3,630,057	119,637,400	-0.64%
2025-05-30	33.71	33.78	32.70	32.87	32.52	qfq	3,457,164	114,133,851	-2.78%
2025-05-29	33.51	34.18	33.10	33.81	33.45	qfq	5,039,510	169,584,522	1.53%
2025-05-28	33.66	33.70	33.08	33.30	32.94	qfq	3,884,263	129,414,670	-0.77%
2025-05-27	32.78	33.77	32.58	33.56	33.20	qfq	6,313,536	210,719,084	2.35%
2025-05-26	32.31	32.98	32.31	32.79	32.44	qfq	3,009,513	98,361,275	1.27%
2025-05-23	32.82	33.25	32.32	32.38	32.03	qfq	4,099,814	134,502,992	-0.83%
2025-05-22	32.32	33.48	32.25	32.65	32.30	qfq	4,663,662	153,372,491	0.99%
2025-05-21	32.64	32.64	32.09	32.33	31.98	qfq	2,817,443	91,133,748	-0.46%
2025-05-20	32.95	32.96	32.41	32.48	32.13	qfq	2,815,922	91,835,592	-0.31%
2025-05-19	31.98	33.09	31.78	32.58	32.23	qfq	5,675,455	185,368,080	1.88%
2025-05-16	31.97	32.48	31.90	31.98	31.64	qfq	3,065,663	98,602,890	0.06%
2025-05-15	32.90	32.93	31.90	31.96	31.62	qfq	4,210,996	135,816,925	-2.86%
2025-05-14	33.10	33.37	32.66	32.90	32.55	qfq	3,559,222	117,351,011	-0.48%
2025-05-13	34.20	34.29	33.01	33.06	32.70	qfq	4,635,295	155,309,618	-1.69%
2025-05-12	33.88	34.13	33.50	33.63	33.27	qfq	5,054,150	170,481,782	0.00%
2025-05-09	34.15	34.35	33.33	33.63	33.27	qfq	4,118,156	138,786,578	-1.98%
2025-05-08	34.28	34.85	33.90	34.31	33.94	qfq	3,771,498	129,701,253	-0.20%
2025-05-07	34.80	35.18	34.11	34.38	34.01	qfq	4,224,025	145,688,223	-0.03%
2025-05-06	33.92	34.75	33.92	34.39	34.02	qfq	4,309,276	148,169,142	2.35%
2025-04-30	33.78	34.05	33.44	33.60	33.24	qfq	3,819,989	128,942,470	-0.59%
2025-04-29	33.00	33.92	32.12	33.80	33.44	qfq	7,932,381	262,634,032	0.24%
2025-04-28	33.86	34.15	33.62	33.72	33.36	qfq	3,461,714	117,230,094	-0.77%
2025-04-25	34.70	34.70	33.51	33.98	33.61	qfq	6,620,527	225,189,527	-2.58%
2025-04-24	35.39	35.58	34.46	34.88	34.50	qfq	4,898,588	171,188,982	-1.61%
2025-04-23	36.02	36.40	35.40	35.45	35.07	qfq	6,535,979	232,816,126	-1.56%
2025-04-22	36.01	36.86	35.95	36.01	35.62	qfq	5,591,415	203,441,088	-0.77%
2025-04-21	36.50	36.72	35.81	36.29	35.90	qfq	6,438,403	233,136,913	-0.33%
2025-04-18	35.01	37.26	35.01	36.41	36.02	qfq	13,083,222	477,561,438	2.88%
2025-04-17	33.50	36.10	33.21	35.39	35.01	qfq	11,103,532	392,869,403	4.46%
2025-04-16	33.30	34.09	33.13	33.88	33.51	qfq	5,686,713	191,687,541	1.47%
2025-04-15	33.65	33.85	32.94	33.39	33.03	qfq	4,116,113	136,882,730	-0.77%
2025-04-14	34.02	34.26	33.53	33.65	33.29	qfq	6,877,422	232,723,758	-1.09%
2025-04-11	30.99	35.00	30.75	34.02	33.65	qfq	16,436,749	546,072,794	10.17%
2025-04-10	30.94	31.65	30.65	30.88	30.55	qfq	8,209,047	255,340,833	2.39%
2025-04-09	29.50	30.95	28.33	30.16	29.83	qfq	8,261,506	248,788,942	1.00%
2025-04-08	29.66	30.71	29.12	29.86	29.54	qfq	7,668,515	229,505,024	2.30%
2025-04-07	30.51	31.48	27.90	29.19	28.88	qfq	11,876,976	355,837,555	-12.29%
2025-04-03	34.25	35.35	33.00	33.28	32.92	qfq	9,837,631	334,165,415	-3.34%
2025-04-02	34.42	34.94	34.01	34.43	34.06	qfq	4,891,844	168,836,082	0.70%
2025-04-01	34.79	35.07	34.06	34.19	33.82	qfq	7,637,288	263,580,529	-0.78%
2025-03-31	35.25	35.58	34.28	34.46	34.09	qfq	8,057,209	279,657,522	-2.49%
2025-03-28	36.95	37.17	35.20	35.34	34.96	qfq	5,455,163	196,705,523	-3.78%
2025-03-27	36.70	37.37	35.92	36.73	36.33	qfq	4,904,707	179,983,416	-0.05%
2025-03-26	37.17	37.45	36.68	36.75	36.35	qfq	4,031,192	149,186,762	-1.21%
2025-03-25	37.35	37.59	36.81	37.20	36.80	qfq	4,972,318	185,106,179	-0.51%
2025-03-24	36.80	37.63	36.71	37.39	36.99	qfq	5,722,528	212,834,465	0.94%
2025-03-21	38.13	38.18	36.70	37.04	36.64	qfq	7,835,673	291,888,055	-3.04%
2025-03-20	38.50	39.10	38.20	38.20	37.79	qfq	6,838,629	264,385,171	-0.91%
2025-03-19	37.31	39.29	37.31	38.55	38.13	qfq	15,277,213	590,448,542	2.77%
2025-03-18	37.38	38.05	37.25	37.51	37.11	qfq	4,348,197	163,596,469	0.70%
2025-03-17	37.66	37.66	37.12	37.25	36.85	qfq	3,777,869	140,942,530	-0.43%
2025-03-14	36.60	37.48	36.41	37.41	37.01	qfq	5,620,405	208,178,530	2.10%
2025-03-13	37.84	37.85	36.28	36.64	36.24	qfq	8,976,324	330,561,056	-3.20%
2025-03-12	38.28	38.43	37.78	37.85	37.44	qfq	5,949,563	226,389,713	-0.63%
2025-03-11	37.30	38.23	37.28	38.09	37.68	qfq	6,371,432	241,017,436	-0.08%
2025-03-10	38.58	38.85	37.88	38.12	37.71	qfq	9,045,514	346,070,277	-1.85%
2025-03-07	39.15	40.13	38.46	38.84	38.42	qfq	12,818,358	502,841,154	-1.22%
2025-03-06	39.38	39.62	38.90	39.32	38.90	qfq	13,842,947	543,285,792	0.20%
2025-03-05	39.40	39.80	38.49	39.24	38.82	qfq	11,766,974	460,285,250	-0.53%
2025-03-04	37.11	39.87	37.08	39.45	39.02	qfq	18,256,746	708,407,954	4.17%
2025-03-03	37.18	38.98	36.60	37.87	37.46	qfq	14,151,201	538,283,589	1.88%
2025-02-28	38.21	38.62	36.87	37.17	36.77	qfq	14,121,893	532,214,827	-4.32%
2025-02-27	38.08	39.25	37.61	38.85	38.43	qfq	17,703,560	679,608,324	2.51%
2025-02-26	37.14	37.99	36.61	37.90	37.49	qfq	12,413,194	464,012,689	2.46%
2025-02-25	37.25	37.99	36.39	36.99	36.59	qfq	15,341,773	567,545,085	-2.22%
2025-02-24	37.82	38.28	37.34	37.83	37.42	qfq	9,917,331	374,844,371	0.03%
2025-02-21	37.23	38.05	36.38	37.82	37.41	qfq	14,124,622	526,895,079	1.45%
2025-02-20	36.63	37.50	36.26	37.28	36.88	qfq	9,572,743	355,259,644	1.77%
2025-02-19	35.05	37.00	35.05	36.63	36.24	qfq	11,428,906	415,181,293	4.18%
2025-02-18	36.01	36.31	35.03	35.16	34.78	qfq	6,825,860	243,924,187	-2.36%
2025-02-17	36.60	36.99	35.72	36.01	35.62	qfq	10,332,435	373,841,861	-1.67%
2025-02-14	36.87	37.40	36.28	36.62	36.23	qfq	6,344,265	232,245,116	-0.92%
2025-02-13	37.85	37.88	36.88	36.96	36.56	qfq	8,987,196	335,151,236	-2.69%
2025-02-12	36.35	38.00	36.10	37.98	37.57	qfq	12,549,113	465,072,705	4.46%
2025-02-11	37.37	37.38	36.12	36.36	35.97	qfq	7,713,970	280,849,323	-2.70%
2025-02-10	37.75	37.85	36.92	37.37	36.97	qfq	9,394,015	351,762,881	0.05%
2025-02-07	37.02	37.93	36.78	37.35	36.95	qfq	10,585,465	395,937,445	0.81%
2025-02-06	35.56	37.10	35.51	37.05	36.65	qfq	7,786,430	286,218,062	2.97%
2025-02-05	36.15	36.35	35.73	35.98	35.59	qfq	5,728,869	206,716,197	1.18%
2025-01-27	36.96	36.96	35.55	35.56	35.18	qfq	6,126,294	220,912,372	-3.13%
2025-01-24	36.33	36.86	36.20	36.71	36.31	qfq	6,239,350	228,111,739	1.02%
2025-01-23	37.18	37.65	36.34	36.34	35.95	qfq	7,207,816	267,166,598	-1.30%
2025-01-22	37.00	38.09	36.21	36.82	36.42	qfq	8,797,903	325,454,330	0.57%
2025-01-21	36.44	36.68	35.80	36.61	36.22	qfq	6,127,018	222,372,680	0.66%
2025-01-20	36.68	36.85	35.93	36.37	35.98	qfq	7,586,015	276,335,626	-0.85%
2025-01-17	34.66	37.42	34.22	36.68	36.28	qfq	13,485,372	486,482,958	6.38%
2025-01-16	34.76	35.28	34.08	34.48	34.11	qfq	7,465,234	258,475,359	-0.38%
2025-01-15	34.62	35.12	34.21	34.61	34.24	qfq	4,638,755	160,644,981	-0.72%
2025-01-14	33.16	34.98	32.83	34.86	34.48	qfq	6,527,194	223,401,202	5.86%
2025-01-13	32.78	33.34	32.48	32.93	32.57	qfq	3,985,387	130,855,356	-0.30%
2025-01-10	34.46	34.98	32.80	33.03	32.67	qfq	6,888,398	234,071,518	-4.26%
2025-01-09	34.18	35.18	34.18	34.50	34.13	qfq	4,683,440	162,582,611	-0.29%
2025-01-08	34.18	35.12	33.12	34.60	34.23	qfq	6,836,333	233,518,395	0.64%
2025-01-07	33.71	34.63	33.57	34.38	34.01	qfq	4,634,381	157,883,093	1.84%
2025-01-06	33.80	34.28	33.63	33.76	33.40	qfq	4,279,086	145,035,607	-0.12%
2025-01-03	35.40	35.40	33.63	33.80	33.44	qfq	5,969,349	205,506,460	-2.31%
2025-01-02	36.08	36.10	34.09	34.60	34.23	qfq	7,157,799	250,451,470	-4.00%
2024-12-31	37.96	38.29	36.00	36.04	35.65	qfq	8,563,064	314,879,554	-5.53%
2024-12-30	38.36	38.90	37.02	38.15	37.74	qfq	8,719,725	331,128,845	-0.47%
2024-12-27	39.00	39.29	37.70	38.33	37.92	qfq	9,314,563	359,163,404	-1.49%
2024-12-26	38.98	39.43	38.50	38.91	38.49	qfq	10,116,974	394,219,834	-0.69%
2024-12-25	38.83	39.49	38.38	39.18	38.76	qfq	7,267,850	282,902,091	0.72%
2024-12-24	38.38	39.58	38.24	38.90	38.48	qfq	6,631,102	257,538,142	1.75%
2024-12-23	40.35	40.47	38.13	38.23	37.82	qfq	10,483,334	409,432,992	-5.65%
2024-12-20	39.03	41.30	39.00	40.52	40.08	qfq	10,828,884	437,258,115	2.79%
2024-12-19	39.17	39.69	38.28	39.42	38.99	qfq	7,978,456	311,689,647	-0.66%
2024-12-18	39.03	40.35	38.73	39.68	39.25	qfq	7,920,515	314,510,000	1.48%
2024-12-17	38.80	39.75	38.61	39.10	38.68	qfq	8,310,601	325,144,160	0.49%
2024-12-16	40.98	41.20	38.61	38.91	38.49	qfq	12,516,850	493,367,475	-4.70%
2024-12-13	41.70	43.49	40.66	40.83	40.39	qfq	20,856,091	878,265,208	-2.55%
2024-12-12	41.53	42.15	40.90	41.90	41.45	qfq	12,778,431	531,740,802	0.46%
2024-12-11	39.40	42.67	39.40	41.71	41.26	qfq	16,057,910	662,325,388	4.20%
2024-12-10	40.92	41.98	40.00	40.03	39.60	qfq	17,047,094	697,955,956	-0.05%
2024-12-09	39.75	40.35	38.85	40.05	39.62	qfq	12,656,400	503,373,425	0.23%
2024-12-06	39.49	40.01	37.90	39.96	39.53	qfq	15,098,498	591,577,203	2.41%
2024-12-05	37.58	39.60	37.55	39.02	38.60	qfq	13,586,625	528,471,688	3.42%
2024-12-04	38.56	39.09	37.30	37.73	37.32	qfq	10,031,891	382,324,650	-0.45%
2024-12-03	39.22	39.22	37.61	37.90	37.49	qfq	12,058,589	460,309,442	-3.49%
2024-12-02	38.44	40.10	38.44	39.27	38.85	qfq	16,684,308	657,544,482	1.53%
2024-11-29	37.45	39.76	36.77	38.68	38.26	qfq	14,815,811	568,659,722	2.65%
2024-11-28	36.98	38.98	36.71	37.68	37.27	qfq	15,099,936	571,494,920	2.11%
2024-11-27	35.30	36.94	34.18	36.90	36.50	qfq	9,821,897	349,004,445	4.50%
2024-11-26	36.20	37.15	35.31	35.31	34.93	qfq	7,667,347	277,320,207	-2.13%
2024-11-25	36.60	36.86	34.60	36.08	35.69	qfq	10,021,479	355,643,332	-0.74%
2024-11-22	35.84	38.45	35.76	36.35	35.96	qfq	22,519,049	842,178,565	0.89%
2024-11-21	35.40	37.06	35.00	36.03	35.64	qfq	10,069,271	363,550,250	1.69%
2024-11-20	35.51	35.78	34.80	35.43	35.05	qfq	7,881,874	278,079,217	-0.20%
2024-11-19	34.30	35.70	34.10	35.50	35.12	qfq	9,111,332	318,369,144	3.80%
2024-11-18	36.46	36.54	33.80	34.20	33.83	qfq	13,016,102	453,613,797	-6.22%
2024-11-15	37.30	38.06	36.31	36.47	36.08	qfq	12,224,815	452,991,420	-1.08%
2024-11-14	36.75	39.29	36.75	36.87	36.47	qfq	17,117,698	651,082,918	-0.89%
2024-11-13	37.00	37.38	36.33	37.20	36.80	qfq	9,686,436	357,044,015	-0.29%
2024-11-12	38.57	38.88	36.88	37.31	36.91	qfq	14,351,897	541,723,071	-3.07%
2024-11-11	36.10	38.92	36.05	38.49	38.07	qfq	19,774,977	746,518,400	6.80%
2024-11-08	35.90	36.88	35.70	36.04	35.65	qfq	16,842,628	609,138,737	1.75%
2024-11-07	34.81	35.69	34.51	35.42	35.04	qfq	9,891,285	346,835,113	1.93%
2024-11-06	35.60	36.24	34.40	34.75	34.38	qfq	12,814,963	452,492,618	-2.11%
2024-11-05	34.17	35.69	33.92	35.50	35.12	qfq	9,004,146	316,064,728	3.74%
2024-11-04	33.40	34.37	33.32	34.22	33.85	qfq	4,587,047	156,090,405	1.75%
2024-11-01	35.21	35.40	33.50	33.63	33.27	qfq	11,056,952	379,245,611	-5.88%
2024-10-31	34.83	36.17	33.73	35.73	35.34	qfq	13,415,953	468,377,189	-0.08%
2024-10-30	36.52	36.56	34.76	35.76	35.37	qfq	8,302,965	296,404,311	-2.00%
2024-10-29	38.07	38.28	36.41	36.49	36.10	qfq	10,671,781	397,861,498	-2.67%
2024-10-28	37.81	38.60	37.27	37.49	37.09	qfq	8,702,597	328,025,601	-1.73%
2024-10-25	37.90	38.98	36.85	38.15	37.74	qfq	11,094,773	420,816,512	1.11%
2024-10-24	36.01	38.18	35.90	37.73	37.32	qfq	16,125,334	603,207,265	3.94%
2024-10-23	35.60	37.29	35.11	36.30	35.91	qfq	12,776,573	464,880,201	2.05%
2024-10-22	35.60	36.40	34.68	35.57	35.19	qfq	11,619,693	411,568,158	-0.36%
2024-10-21	35.49	37.27	35.00	35.70	35.32	qfq	19,930,222	720,054,592	2.50%
2024-10-18	32.40	36.11	32.15	34.83	34.45	qfq	16,238,279	553,070,211	7.63%
2024-10-17	32.48	33.55	32.13	32.36	32.01	qfq	9,934,482	326,300,957	1.28%
2024-10-16	31.10	32.36	31.08	31.95	31.61	qfq	6,915,735	219,900,223	-0.19%
2024-10-15	32.74	33.80	32.01	32.01	31.66	qfq	11,101,072	365,077,268	-2.79%
2024-10-14	32.11	32.98	30.62	32.93	32.57	qfq	13,890,936	443,111,117	2.27%
2024-10-11	33.94	34.07	31.29	32.20	31.85	qfq	10,837,903	351,111,804	-6.04%
2024-10-10	36.82	37.19	34.23	34.27	33.90	qfq	13,046,083	461,302,722	-6.60%
2024-10-09	36.78	39.99	34.87	36.69	36.29	qfq	26,838,401	1,003,408,812	-11.01%
2024-10-08	41.23	41.23	37.88	41.23	40.79	qfq	28,888,307	1,160,569,190	19.99%
2024-09-30	31.40	34.36	31.03	34.36	33.99	qfq	16,083,086	531,093,790	15.50%
2024-09-27	28.40	29.90	28.27	29.75	29.43	qfq	5,529,444	160,904,703	6.98%
2024-09-26	26.86	27.81	26.50	27.81	27.51	qfq	5,906,963	160,895,989	4.04%
2024-09-25	27.06	27.69	26.73	26.73	26.44	qfq	4,589,203	124,810,736	0.00%
2024-09-24	25.65	26.74	25.46	26.73	26.44	qfq	4,012,075	104,978,711	4.74%
2024-09-23	25.76	26.05	25.48	25.52	25.24	qfq	2,077,032	53,322,482	-0.85%
2024-09-20	26.37	26.45	25.54	25.74	25.46	qfq	3,066,284	79,325,897	-2.35%
2024-09-19	26.04	26.76	25.81	26.36	26.08	qfq	2,462,607	64,848,866	1.27%
2024-09-18	26.29	26.47	25.65	26.03	25.75	qfq	1,859,603	48,254,916	-0.99%
2024-09-13	26.77	26.84	26.28	26.29	26.01	qfq	1,670,668	44,368,981	-1.79%
2024-09-12	27.10	27.47	26.68	26.77	26.48	qfq	1,913,037	51,746,388	-1.36%
2024-09-11	26.74	27.35	26.71	27.14	26.75	qfq	2,282,383	61,816,852	0.71%
2024-09-10	26.60	27.09	26.26	26.95	26.56	qfq	2,669,728	71,117,564	1.70%
2024-09-09	26.80	26.95	26.30	26.50	26.12	qfq	2,825,483	74,935,785	-1.27%
2024-09-06	27.80	27.80	26.81	26.84	26.45	qfq	3,111,004	84,579,491	-3.00%
2024-09-05	27.38	28.08	27.30	27.67	27.27	qfq	2,826,287	78,323,474	1.21%
2024-09-04	27.30	27.63	27.19	27.34	26.95	qfq	2,956,835	80,953,684	-1.26%
2024-09-03	27.17	27.95	27.17	27.69	27.29	qfq	2,113,703	58,417,222	1.43%
2024-09-02	28.41	28.64	27.27	27.30	26.91	qfq	3,224,478	89,826,247	-4.18%
2024-08-30	27.57	28.87	27.53	28.49	28.08	qfq	4,768,291	135,661,713	3.08%
2024-08-29	26.90	27.93	26.90	27.64	27.24	qfq	3,253,224	89,581,513	2.07%
2024-08-28	26.90	27.32	26.71	27.08	26.69	qfq	1,731,029	46,859,740	0.82%
2024-08-27	27.14	27.35	26.78	26.86	26.47	qfq	1,882,759	50,911,026	-1.50%
2024-08-26	27.44	27.88	27.06	27.27	26.88	qfq	2,330,657	63,870,402	-0.62%
2024-08-23	27.23	27.54	27.03	27.44	27.04	qfq	3,487,235	95,141,706	0.77%
2024-08-22	27.68	27.86	27.17	27.23	26.84	qfq	2,780,516	76,168,173	-1.94%
2024-08-21	27.99	28.17	27.61	27.77	27.37	qfq	2,270,875	63,326,328	-0.64%
2024-08-20	28.26	28.48	27.87	27.95	27.55	qfq	2,773,245	78,028,347	-0.89%
2024-08-19	28.75	28.99	28.18	28.20	27.79	qfq	3,017,336	85,912,401	-2.02%
2024-08-16	29.09	29.33	28.72	28.78	28.37	qfq	2,457,166	71,356,367	-0.55%
2024-08-15	28.83	29.56	28.66	28.94	28.52	qfq	2,838,390	82,646,313	0.42%
2024-08-14	29.41	29.50	28.82	28.82	28.40	qfq	2,456,551	71,451,225	-1.67%
2024-08-13	28.97	29.33	28.86	29.31	28.89	qfq	2,693,512	78,416,668	0.76%
2024-08-12	29.29	29.64	28.78	29.09	28.67	qfq	4,327,121	126,049,389	-1.26%
2024-08-09	30.60	30.84	29.41	29.46	29.04	qfq	7,020,235	210,048,961	-3.73%
2024-08-08	29.48	30.96	29.12	30.60	30.16	qfq	6,189,092	186,211,212	2.82%
2024-08-07	30.01	30.23	29.60	29.76	29.33	qfq	3,362,238	100,403,735	-0.80%
2024-08-06	30.35	30.42	29.45	30.00	29.57	qfq	3,455,308	103,039,541	1.11%
2024-08-05	31.38	31.74	29.65	29.67	29.24	qfq	5,587,106	170,534,808	-6.61%
2024-08-02	32.51	33.15	31.68	31.77	31.31	qfq	4,018,501	130,125,898	-4.22%
2024-08-01	33.19	33.55	32.52	33.17	32.69	qfq	4,495,869	148,879,514	0.73%
2024-07-31	31.40	33.09	31.39	32.93	32.46	qfq	4,659,015	151,580,515	4.21%
2024-07-30	31.29	31.89	30.71	31.60	31.14	qfq	2,998,414	93,932,352	0.80%
2024-07-29	31.97	32.30	31.35	31.35	30.90	qfq	3,182,363	100,956,643	-2.43%
2024-07-26	31.96	32.44	31.35	32.13	31.67	qfq	3,926,696	125,366,615	1.04%
2024-07-25	32.38	32.61	31.56	31.80	31.34	qfq	4,134,035	132,072,707	-2.87%
2024-07-24	33.24	33.78	32.70	32.74	32.27	qfq	3,697,020	122,527,719	-1.95%
2024-07-23	35.39	35.49	33.39	33.39	32.91	qfq	4,693,817	160,974,747	-5.62%
2024-07-22	35.49	36.14	35.30	35.38	34.87	qfq	4,288,397	152,776,763	-0.39%
2024-07-19	34.16	36.11	34.00	35.52	35.01	qfq	7,089,600	251,051,099	2.69%
2024-07-18	35.10	35.31	33.11	34.59	34.09	qfq	8,691,866	296,843,128	-2.92%
2024-07-17	36.30	36.71	35.61	35.63	35.12	qfq	5,432,813	196,721,594	-2.09%
2024-07-16	35.00	36.46	34.80	36.39	35.87	qfq	6,245,812	223,393,565	4.09%
2024-07-15	36.07	36.35	34.78	34.96	34.46	qfq	5,119,419	180,991,178	-2.62%
2024-07-12	36.50	36.50	35.66	35.90	35.38	qfq	5,163,859	186,148,578	-2.50%
2024-07-11	36.90	37.17	36.22	36.82	36.29	qfq	7,073,941	259,500,673	1.97%
2024-07-10	36.53	36.65	36.06	36.11	35.59	qfq	6,376,111	231,654,843	-1.88%
2024-07-09	34.88	36.80	34.66	36.80	36.27	qfq	8,334,785	300,163,365	4.43%
2024-07-08	35.28	36.29	35.18	35.24	34.73	qfq	5,935,028	212,121,241	0.40%
2024-07-05	34.78	35.53	34.03	35.10	34.59	qfq	4,907,634	171,499,164	0.72%
2024-07-04	35.80	36.03	34.70	34.85	34.35	qfq	4,794,932	169,466,492	-2.92%
2024-07-03	35.50	36.43	34.88	35.90	35.38	qfq	6,402,000	229,457,884	1.47%
2024-07-02	36.10	36.25	35.23	35.38	34.87	qfq	5,139,599	183,248,712	-2.67%
2024-07-01	36.80	36.97	35.28	36.35	35.83	qfq	7,529,051	271,633,776	-2.02%
2024-06-28	36.70	37.96	36.48	37.10	36.57	qfq	7,093,493	264,921,824	1.09%
2024-06-27	37.68	37.80	36.70	36.70	36.17	qfq	7,888,201	293,561,632	-4.03%
2024-06-26	36.55	38.38	35.90	38.24	37.69	qfq	11,353,428	423,058,157	5.20%
2024-06-25	37.34	37.59	36.00	36.35	35.83	qfq	9,291,188	341,435,561	-3.84%
2024-06-24	38.99	39.98	37.25	37.80	37.26	qfq	12,095,661	468,766,193	-3.05%
2024-06-21	37.25	39.95	36.85	38.99	38.43	qfq	13,100,592	505,225,814	2.82%
2024-06-20	36.01	39.30	36.01	37.92	37.37	qfq	15,519,420	585,553,260	5.30%
2024-06-19	36.84	36.84	35.10	36.01	35.49	qfq	13,692,160	491,570,941	3.69%
2024-06-18	34.95	35.32	34.28	34.73	34.23	qfq	5,168,518	179,623,444	0.75%
2024-06-17	33.45	35.43	33.45	34.47	33.97	qfq	6,049,912	210,112,881	2.80%
2024-06-14	33.61	34.27	33.06	33.53	33.05	qfq	5,125,727	172,290,040	-1.18%
2024-06-13	33.12	34.69	33.12	33.93	33.44	qfq	5,906,943	201,647,144	2.20%
2024-06-12	32.40	33.80	32.03	33.20	32.72	qfq	4,099,228	135,755,771	3.52%
2024-06-11	30.62	32.18	30.33	32.07	31.61	qfq	2,842,156	89,043,510	4.09%
2024-06-07	31.18	31.86	30.65	30.81	30.37	qfq	2,145,866	66,755,715	-1.15%
2024-06-06	32.03	32.38	31.00	31.17	30.72	qfq	2,425,178	76,620,231	-1.67%
2024-06-05	32.63	33.12	31.65	31.70	31.24	qfq	2,707,274	87,628,715	-2.85%
2024-06-04	33.31	33.38	32.25	32.63	32.16	qfq	2,246,187	73,323,237	-1.72%
2024-06-03	33.45	34.29	32.72	33.20	32.72	qfq	3,086,823	103,291,167	0.88%
2024-05-31	32.68	33.34	32.40	32.91	32.44	qfq	1,981,626	65,359,652	1.07%
2024-05-30	32.20	32.90	31.32	32.56	32.09	qfq	1,962,176	63,537,598	1.43%
2024-05-29	31.70	32.45	31.70	32.10	31.64	qfq	2,179,246	70,017,003	0.98%
2024-05-28	32.10	32.88	31.70	31.79	31.33	qfq	3,302,150	106,319,673	-0.93%
2024-05-27	32.39	32.52	30.73	32.09	31.63	qfq	4,256,707	133,678,264	0.06%
2024-05-24	32.83	33.40	32.05	32.07	31.61	qfq	2,836,517	93,115,447	-2.23%
2024-05-23	33.32	34.11	32.71	32.80	32.33	qfq	2,596,485	86,240,793	-1.12%
2024-05-22	33.10	33.56	32.69	33.17	32.69	qfq	1,741,672	57,525,828	-1.01%
2024-05-21	34.20	34.20	33.29	33.51	32.75	qfq	2,036,053	68,212,422	-2.07%
2024-05-20	33.74	34.85	33.68	34.22	33.44	qfq	2,973,295	102,022,881	0.94%
2024-05-17	33.01	33.96	32.47	33.90	33.13	qfq	3,148,080	104,651,906	3.20%
2024-05-16	33.47	33.65	32.82	32.85	32.11	qfq	1,911,975	63,557,628	-1.17%
2024-05-15	33.78	34.09	33.00	33.24	32.49	qfq	1,665,016	55,810,077	-1.92%
2024-05-14	34.41	34.93	33.68	33.89	33.12	qfq	2,628,690	89,780,008	-1.57%
2024-05-13	33.45	35.20	33.11	34.43	33.65	qfq	3,778,986	130,373,740	2.20%
2024-05-10	34.51	34.78	33.51	33.69	32.93	qfq	2,012,104	68,372,877	-2.63%
2024-05-09	34.01	35.10	33.86	34.60	33.82	qfq	2,841,854	98,468,086	1.47%
2024-05-08	34.34	34.64	33.58	34.10	33.33	qfq	2,707,861	92,271,084	-1.81%
2024-05-07	34.91	35.36	34.50	34.73	33.94	qfq	3,269,121	113,995,208	-1.03%
2024-05-06	35.12	35.94	34.79	35.09	34.30	qfq	4,267,792	150,906,423	0.40%
2024-04-30	37.38	37.49	34.87	34.95	34.16	qfq	7,508,041	269,227,761	0.29%
2024-04-29	34.07	35.09	33.88	34.85	34.06	qfq	3,750,976	129,217,714	2.62%
2024-04-26	33.39	34.23	33.22	33.96	33.19	qfq	3,138,994	106,313,831	1.62%
2024-04-25	33.39	33.94	32.81	33.42	32.66	qfq	2,477,385	82,768,846	0.57%
2024-04-24	33.29	33.40	32.72	33.23	32.48	qfq	3,225,637	106,663,074	0.12%
2024-04-23	32.40	33.60	31.90	33.19	32.44	qfq	5,856,920	192,011,324	1.65%
2024-04-22	28.40	33.60	27.90	32.65	31.91	qfq	7,259,030	229,409,128	13.41%
2024-04-19	29.80	29.97	28.72	28.79	28.14	qfq	2,169,395	63,473,606	-4.64%
2024-04-18	30.43	31.00	29.40	30.19	29.51	qfq	3,167,853	95,985,398	-1.82%
2024-04-17	28.00	30.89	27.92	30.75	30.05	qfq	4,814,660	143,137,583	10.57%
2024-04-16	28.72	28.92	27.64	27.81	27.18	qfq	2,259,798	64,017,773	-4.24%
2024-04-15	28.58	29.88	28.58	29.04	28.38	qfq	2,089,392	61,326,297	0.38%
2024-04-12	28.90	29.43	28.57	28.93	28.27	qfq	1,509,338	43,762,315	-0.24%
2024-04-11	28.96	29.53	28.76	29.00	28.34	qfq	1,486,254	43,318,640	0.62%
2024-04-10	29.75	29.78	28.42	28.82	28.17	qfq	1,643,053	47,629,969	-3.93%
2024-04-09	29.51	30.36	29.36	30.00	29.32	qfq	1,262,943	37,887,757	1.35%
2024-04-08	30.20	30.27	29.60	29.60	28.93	qfq	1,023,798	30,631,496	-2.25%
2024-04-03	30.50	30.96	29.84	30.28	29.59	qfq	1,402,822	42,748,519	-0.53%
2024-04-02	31.18	31.20	30.27	30.44	29.75	qfq	1,252,289	38,359,752	-2.37%
2024-04-01	30.38	31.28	30.38	31.18	30.47	qfq	2,285,795	70,605,035	2.00%
2024-03-29	30.40	30.93	29.84	30.57	29.88	qfq	1,538,877	46,580,616	0.30%
2024-03-28	30.45	31.28	30.00	30.48	29.79	qfq	1,813,067	55,383,287	-0.52%
2024-03-27	30.62	31.50	30.06	30.64	29.95	qfq	2,278,274	70,519,865	0.07%
2024-03-26	31.02	31.47	30.25	30.62	29.93	qfq	1,702,540	52,383,378	-1.70%
2024-03-25	32.68	32.95	31.15	31.15	30.44	qfq	2,360,957	75,029,065	-5.26%
2024-03-22	34.00	34.24	32.77	32.88	32.14	qfq	2,664,204	88,688,649	-3.29%
2024-03-21	34.92	35.03	33.70	34.00	33.23	qfq	2,330,167	79,683,448	-2.10%
2024-03-20	35.53	35.53	34.22	34.73	33.94	qfq	1,999,282	69,428,982	0.06%
2024-03-19	35.18	35.19	34.46	34.71	33.92	qfq	2,151,893	74,900,554	-0.66%
2024-03-18	32.80	35.00	32.80	34.94	34.15	qfq	3,646,430	124,766,058	6.62%
2024-03-15	32.20	32.77	31.90	32.77	32.03	qfq	1,216,504	39,260,685	1.27%
2024-03-14	32.62	33.18	31.92	32.36	31.63	qfq	1,396,695	45,489,908	-1.67%
2024-03-13	32.46	33.35	32.43	32.91	32.16	qfq	1,874,152	61,759,456	1.04%
2024-03-12	32.42	32.78	31.91	32.57	31.83	qfq	2,272,364	73,600,483	0.93%
2024-03-11	31.65	32.52	31.08	32.27	31.54	qfq	2,105,735	67,200,447	0.47%
2024-03-08	31.20	32.82	31.04	32.12	31.39	qfq	2,425,135	77,729,897	2.95%
2024-03-07	32.69	33.08	31.20	31.20	30.49	qfq	2,714,288	87,008,869	-4.21%
2024-03-06	34.10	34.29	32.24	32.57	31.83	qfq	3,825,080	126,026,191	-2.34%
2024-03-05	32.49	33.48	31.73	33.35	32.59	qfq	3,584,538	117,036,579	2.33%
2024-03-04	32.11	32.65	31.37	32.59	31.85	qfq	2,716,618	87,413,769	1.84%
2024-03-01	30.82	32.13	30.82	32.00	31.28	qfq	2,824,734	89,543,388	3.39%
2024-02-29	29.46	31.12	29.33	30.95	30.25	qfq	2,704,154	82,575,892	4.92%
2024-02-28	32.20	32.26	29.50	29.50	28.83	qfq	2,909,334	90,209,458	-7.73%
2024-02-27	31.14	32.11	30.68	31.97	31.25	qfq	1,929,546	60,874,799	2.63%
2024-02-26	30.15	31.58	30.11	31.15	30.44	qfq	3,018,129	93,210,213	4.78%
2024-02-23	29.39	29.73	28.83	29.73	29.06	qfq	2,017,073	59,019,856	1.40%
2024-02-22	28.64	29.48	28.64	29.32	28.66	qfq	1,293,694	37,809,615	1.73%
2024-02-21	28.60	29.74	28.56	28.82	28.17	qfq	1,671,669	48,798,267	-0.62%
2024-02-20	29.16	29.16	28.22	29.00	28.34	qfq	1,904,829	54,636,828	-0.58%
2024-02-19	28.07	29.43	27.81	29.17	28.51	qfq	3,745,561	108,165,283	3.96%
2024-02-08	27.13	28.20	25.97	28.06	27.42	qfq	4,683,544	127,918,887	4.51%
2024-02-07	25.65	28.29	25.27	26.85	26.24	qfq	5,925,894	158,781,602	6.55%
2024-02-06	22.82	25.80	22.10	25.20	24.63	qfq	3,776,358	91,108,638	8.02%
2024-02-05	25.19	25.45	22.22	23.33	22.80	qfq	4,846,446	113,179,132	-7.53%
2024-02-02	27.32	27.40	23.93	25.23	24.66	qfq	2,564,402	65,927,283	-6.76%
2024-02-01	26.40	27.88	26.08	27.06	26.45	qfq	2,123,503	57,971,849	1.84%
2024-01-31	28.20	28.39	26.57	26.57	25.97	qfq	2,364,892	64,471,659	-5.98%
2024-01-30	29.46	29.60	28.18	28.26	27.62	qfq	1,670,282	48,141,380	-3.84%
2024-01-29	30.56	31.40	29.39	29.39	28.72	qfq	2,038,459	61,593,667	-1.44%
2024-01-26	31.27	31.34	29.50	29.82	29.14	qfq	2,295,889	69,590,256	-4.48%
2024-01-25	30.50	31.50	30.18	31.22	30.51	qfq	1,965,815	60,780,795	2.80%
2024-01-24	30.88	31.05	29.45	30.37	29.68	qfq	1,884,180	56,639,485	-0.91%
2024-01-23	30.00	31.04	29.90	30.65	29.96	qfq	1,783,483	54,564,885	1.93%
2024-01-22	31.86	32.14	29.66	30.07	29.39	qfq	1,626,557	50,394,716	-6.24%
2024-01-19	32.91	33.39	32.00	32.07	31.34	qfq	1,175,744	38,316,774	-2.26%
2024-01-18	32.38	32.88	31.66	32.81	32.07	qfq	1,329,066	42,835,924	0.28%
2024-01-17	33.90	33.94	32.67	32.72	31.98	qfq	942,639	31,326,171	-3.31%
2024-01-16	34.10	34.13	33.13	33.84	33.07	qfq	1,430,668	48,090,898	-0.73%
2024-01-15	34.30	34.75	33.82	34.09	33.32	qfq	1,084,762	37,134,130	-1.10%
2024-01-12	35.18	35.23	34.43	34.47	33.69	qfq	1,630,294	56,610,206	-2.13%
2024-01-11	35.00	35.70	34.88	35.22	34.42	qfq	2,237,205	78,751,476	-0.20%
2024-01-10	35.80	36.16	35.01	35.29	34.49	qfq	1,058,231	37,622,758	-1.40%
2024-01-09	35.93	36.53	35.15	35.79	34.98	qfq	1,389,733	49,802,673	-0.39%
2024-01-08	37.10	37.49	35.93	35.93	35.12	qfq	1,015,661	36,973,577	-3.05%
2024-01-05	37.78	38.33	36.90	37.06	36.22	qfq	1,242,432	46,693,348	-2.52%
2024-01-04	38.27	38.49	37.67	38.02	37.16	qfq	658,651	25,006,164	-0.65%
2024-01-03	38.62	38.81	37.75	38.27	37.40	qfq	957,976	36,685,546	-1.39%
2024-01-02	39.99	39.99	38.81	38.81	37.93	qfq	1,186,090	46,523,527	-2.61%
2023-12-29	39.18	40.20	39.00	39.85	38.95	qfq	1,443,513	57,439,955	1.71%
2023-12-28	38.60	39.53	38.13	39.18	38.29	qfq	1,234,332	48,158,423	1.63%
2023-12-27	37.75	38.63	37.74	38.55	37.68	qfq	864,045	33,099,016	2.15%
2023-12-26	38.97	39.10	37.57	37.74	36.89	qfq	1,255,676	47,911,508	-3.28%
2023-12-25	38.56	39.12	38.46	39.02	38.14	qfq	887,720	34,469,841	0.67%
2023-12-22	39.58	39.69	38.50	38.76	37.88	qfq	1,247,549	48,531,055	-1.97%
2023-12-21	39.35	40.28	39.17	39.54	38.64	qfq	1,103,382	43,637,120	-0.95%
2023-12-20	40.50	40.66	39.83	39.92	39.02	qfq	805,311	32,314,295	-1.19%
2023-12-19	39.88	40.65	39.66	40.40	39.49	qfq	805,100	32,388,901	1.30%
2023-12-18	41.57	41.57	39.61	39.88	38.98	qfq	2,078,433	83,514,200	-4.09%
2023-12-15	41.89	42.49	41.55	41.58	40.64	qfq	1,161,564	48,730,361	-1.16%
2023-12-14	43.49	43.78	41.81	42.07	41.12	qfq	1,976,694	84,034,555	-3.13%
2023-12-13	43.28	43.69	43.00	43.43	42.45	qfq	1,485,967	64,419,533	0.00%
2023-12-12	43.67	44.18	43.28	43.43	42.45	qfq	2,040,803	89,227,986	-0.21%
2023-12-11	42.50	43.68	42.10	43.52	42.53	qfq	2,047,745	88,144,353	2.21%
2023-12-08	42.50	43.85	42.15	42.58	41.62	qfq	4,015,209	172,915,876	0.26%
2023-12-07	42.03	42.78	41.34	42.47	41.51	qfq	2,313,497	97,334,366	0.52%
2023-12-06	41.25	42.96	41.22	42.25	41.29	qfq	2,194,802	92,624,423	1.88%
2023-12-05	42.49	42.69	41.35	41.47	40.53	qfq	1,544,475	64,674,021	-1.99%
2023-12-04	42.93	43.14	42.13	42.31	41.35	qfq	1,690,230	71,824,747	-1.40%
2023-12-01	43.11	43.26	42.50	42.91	41.94	qfq	1,431,957	61,445,561	-0.39%
2023-11-30	42.95	43.24	42.13	43.08	42.10	qfq	1,329,870	56,872,281	0.19%
2023-11-29	42.88	43.69	42.88	43.00	42.03	qfq	1,630,343	70,442,333	-0.02%
2023-11-28	42.81	43.63	42.40	43.01	42.04	qfq	1,766,924	75,875,272	0.49%
2023-11-27	42.80	43.38	42.36	42.80	41.83	qfq	2,126,651	91,025,631	0.42%
2023-11-24	43.95	44.05	42.30	42.62	41.65	qfq	1,400,316	60,105,428	-3.20%
2023-11-23	43.15	44.09	42.86	44.03	43.03	qfq	1,454,376	63,362,164	2.04%
2023-11-22	44.25	44.27	43.10	43.15	42.17	qfq	1,377,940	59,848,279	-2.24%
2023-11-21	44.10	44.98	43.84	44.14	43.14	qfq	2,266,772	100,457,103	0.07%
2023-11-20	45.09	45.39	44.00	44.11	43.11	qfq	2,968,269	132,336,818	-1.98%
2023-11-17	44.44	45.20	44.15	45.00	43.98	qfq	1,318,772	59,106,919	1.21%
2023-11-16	45.00	45.07	44.33	44.46	43.45	qfq	1,269,291	56,724,939	-1.44%
2023-11-15	45.82	45.98	44.98	45.11	44.09	qfq	1,864,646	84,527,399	-1.16%
2023-11-14	45.44	45.96	44.72	45.64	44.61	qfq	1,640,780	74,471,319	1.20%
2023-11-13	45.55	46.00	44.43	45.10	44.08	qfq	1,777,578	80,501,936	0.18%
2023-11-10	44.89	46.10	44.51	45.02	44.00	qfq	1,791,037	81,023,679	0.09%
2023-11-09	46.30	47.30	44.80	44.98	43.96	qfq	3,150,502	144,139,597	-3.06%
2023-11-08	47.28	47.28	45.90	46.40	45.35	qfq	2,738,229	127,461,576	-1.30%
2023-11-07	48.29	48.29	46.67	47.01	45.95	qfq	2,659,692	125,466,034	-1.73%
2023-11-06	47.30	49.75	47.23	47.84	46.76	qfq	3,952,909	190,929,050	1.79%
2023-11-03	46.54	47.95	46.39	47.00	45.94	qfq	3,100,200	146,096,181	1.29%
2023-11-02	47.30	48.84	46.39	46.40	45.35	qfq	3,057,547	144,964,563	-0.49%
2023-11-01	47.29	49.00	46.42	46.63	45.57	qfq	2,902,382	137,869,712	-1.65%
2023-10-31	48.55	48.98	46.89	47.41	46.34	qfq	4,891,683	233,721,813	0.02%
2023-10-30	41.55	47.99	41.55	47.40	46.33	qfq	8,006,884	366,637,295	13.32%
2023-10-27	39.99	42.22	39.33	41.83	40.88	qfq	3,804,721	156,045,279	6.87%
2023-10-26	38.90	39.28	38.51	39.14	38.25	qfq	1,025,087	39,823,317	0.03%
2023-10-25	39.51	39.78	38.75	39.13	38.24	qfq	1,156,669	45,337,260	-0.96%
2023-10-24	38.17	39.80	37.41	39.51	38.62	qfq	1,664,416	64,696,198	4.25%
2023-10-23	40.00	40.00	37.50	37.90	37.04	qfq	2,004,333	76,973,840	-5.42%
2023-10-20	41.42	41.42	39.86	40.07	39.16	qfq	1,584,481	64,126,963	-3.19%
2023-10-19	39.56	41.81	39.30	41.39	40.45	qfq	2,971,188	122,113,611	4.65%
2023-10-18	40.75	40.83	39.18	39.55	38.65	qfq	1,691,507	67,140,692	-3.06%
2023-10-17	40.85	41.44	39.95	40.80	39.88	qfq	1,525,342	61,976,085	-0.87%
2023-10-16	42.74	42.74	40.85	41.16	40.23	qfq	2,233,108	92,870,548	-3.70%
2023-10-13	42.88	43.45	42.53	42.74	41.77	qfq	1,762,692	75,676,143	-0.65%
2023-10-12	43.58	44.89	42.62	43.02	42.05	qfq	2,928,537	127,668,134	-0.32%
2023-10-11	40.93	44.29	40.05	43.16	42.18	qfq	4,432,826	187,891,452	6.10%
2023-10-10	39.07	40.99	39.07	40.68	39.76	qfq	3,287,359	132,859,938	3.35%
2023-10-09	40.30	40.81	38.61	39.36	38.47	qfq	4,516,784	178,113,372	-3.72%
2023-09-28	41.61	42.15	40.39	40.88	39.95	qfq	2,987,961	122,547,362	-2.90%
2023-09-27	40.98	42.43	40.89	42.10	41.15	qfq	4,041,809	168,442,587	6.05%
2023-09-26	39.57	40.20	39.21	39.70	38.80	qfq	1,062,784	42,250,942	-0.25%
2023-09-25	40.93	40.97	39.53	39.80	38.90	qfq	2,079,569	83,037,225	-3.40%
2023-09-22	40.90	41.38	40.01	41.20	40.27	qfq	1,489,476	60,977,115	0.78%
2023-09-21	40.69	41.10	40.09	40.88	39.95	qfq	1,766,496	71,900,321	0.44%
2023-09-20	39.70	40.99	39.63	40.70	39.78	qfq	1,872,327	75,792,267	2.08%
2023-09-19	40.52	40.90	39.80	39.87	38.97	qfq	1,353,065	54,361,761	-2.52%
2023-09-18	40.80	41.51	40.50	40.90	39.97	qfq	1,439,477	58,975,700	-0.44%
2023-09-15	41.30	41.92	40.00	41.08	40.15	qfq	2,597,328	106,034,939	-1.25%
2023-09-14	42.57	42.57	41.08	41.60	40.66	qfq	1,840,479	76,480,193	-2.09%
2023-09-13	43.52	43.52	41.55	42.49	41.53	qfq	3,726,540	157,744,025	-2.64%
2023-09-12	44.99	45.18	43.48	43.64	42.65	qfq	2,469,449	108,463,550	-2.37%
2023-09-11	45.30	45.30	43.71	44.70	43.69	qfq	3,116,804	138,997,576	-1.54%
2023-09-08	43.90	45.68	43.85	45.40	44.37	qfq	4,310,551	193,991,189	2.92%
2023-09-07	45.10	45.10	43.44	44.11	43.11	qfq	4,672,028	205,895,820	-2.58%
2023-09-06	43.54	45.49	43.50	45.28	44.25	qfq	5,762,105	257,250,714	3.73%
2023-09-05	46.01	47.13	43.50	43.65	42.66	qfq	6,910,533	312,240,944	-3.64%
2023-09-04	44.34	45.30	43.61	45.30	44.27	qfq	4,656,058	207,896,438	3.35%
2023-09-01	44.95	45.49	43.44	43.83	42.84	qfq	4,635,950	204,462,282	-3.29%
2023-08-31	44.51	45.80	44.05	45.32	44.29	qfq	7,837,686	352,413,059	2.19%
2023-08-30	44.00	46.26	44.00	44.35	43.35	qfq	9,657,863	435,409,312	3.99%
2023-08-29	37.72	42.80	37.71	42.65	41.68	qfq	7,190,369	294,872,394	12.86%
2023-08-28	39.50	42.00	37.60	37.79	36.93	qfq	3,164,380	124,221,714	1.07%
2023-08-25	39.10	39.10	36.94	37.39	36.54	qfq	1,780,997	67,117,309	-3.81%
2023-08-24	38.83	39.39	38.11	38.87	37.99	qfq	1,747,468	67,721,566	1.54%
2023-08-23	38.69	39.30	37.95	38.28	37.41	qfq	1,877,877	72,574,404	-2.12%
2023-08-22	37.98	39.29	37.66	39.11	38.22	qfq	2,836,790	109,976,729	2.95%
2023-08-21	37.05	38.45	36.83	37.99	37.13	qfq	2,062,366	78,167,438	2.18%
2023-08-18	35.58	38.48	35.46	37.18	36.34	qfq	3,964,817	148,284,082	5.27%
2023-08-17	35.01	35.56	34.52	35.32	34.52	qfq	1,620,056	56,874,464	0.48%
2023-08-16	36.11	36.94	34.88	35.15	34.35	qfq	1,782,751	63,723,651	-3.38%
2023-08-15	38.60	38.60	36.20	36.38	35.56	qfq	1,687,493	62,606,905	-5.46%
2023-08-14	38.41	38.88	37.96	38.48	37.61	qfq	771,338	29,486,649	-0.77%
2023-08-11	39.70	39.71	38.60	38.78	37.90	qfq	596,503	23,340,981	-1.97%
2023-08-10	38.55	39.66	38.55	39.56	38.66	qfq	752,135	29,590,075	1.93%
2023-08-09	39.71	39.71	38.67	38.81	37.93	qfq	752,508	29,471,930	-2.27%
2023-08-08	39.57	39.98	39.51	39.71	38.62	qfq	592,997	23,565,343	0.35%
2023-08-07	39.65	39.76	39.37	39.57	38.48	qfq	442,047	17,470,302	0.28%
2023-08-04	39.53	39.84	39.16	39.46	38.37	qfq	943,764	37,267,890	-0.18%
2023-08-03	39.77	39.96	39.48	39.53	38.44	qfq	1,127,973	44,808,268	-0.43%
2023-08-02	40.45	40.45	39.70	39.70	38.61	qfq	1,345,788	53,772,751	-1.85%
2023-08-01	40.15	40.49	39.96	40.45	39.33	qfq	959,291	38,609,975	0.37%
2023-07-31	40.28	40.59	39.83	40.30	39.19	qfq	1,485,977	59,595,273	0.27%
2023-07-28	40.46	40.58	39.70	40.19	39.08	qfq	1,397,485	56,049,912	-0.67%
2023-07-27	42.15	42.19	40.31	40.46	39.34	qfq	1,852,228	76,003,738	-3.85%
2023-07-26	42.60	42.60	41.93	42.08	40.92	qfq	806,067	34,000,007	-1.08%
2023-07-25	41.19	43.38	41.19	42.54	41.37	qfq	2,397,954	101,841,819	3.63%
2023-07-24	40.90	41.27	40.70	41.05	39.92	qfq	617,716	25,353,668	0.27%
2023-07-21	42.12	42.26	40.78	40.94	39.81	qfq	1,621,802	67,196,679	-2.36%
2023-07-20	43.04	43.24	41.78	41.93	40.77	qfq	1,706,874	72,201,045	-2.49%
2023-07-19	43.44	44.20	42.85	43.00	41.81	qfq	1,582,730	68,466,885	-1.04%
2023-07-18	43.61	44.89	43.40	43.45	42.25	qfq	2,066,288	91,204,961	-1.34%