SECURITY DETAIL · RAW DATA

泰凌微688591.SH

ASSECNYSTOCK

最近收盘价28.822026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）9,957,213

成交额（元）315,757,323

日线记录693

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 3 条

复权因子 693 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
2026-06-11	2026-06-17	cash_dividend	0.266	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.205	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-18	2024-07-24	cash_dividend	0.07323	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 693 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	32.30	33.60	28.81	28.82	28.82	qfq	9,957,213	315,757,323	-9.91%
2026-07-16	32.64	34.43	31.86	31.99	31.99	qfq	7,506,836	247,909,601	-1.78%
2026-07-15	33.25	33.58	31.53	32.57	32.57	qfq	6,119,330	198,458,358	-1.18%
2026-07-14	34.76	35.21	31.33	32.96	32.96	qfq	10,194,935	337,470,683	-6.23%
2026-07-13	34.21	35.88	34.08	35.15	35.15	qfq	8,938,554	314,634,393	1.41%
2026-07-10	35.20	35.90	34.66	34.66	34.66	qfq	9,514,058	336,172,453	-1.95%
2026-07-09	34.72	35.35	33.41	35.35	35.35	qfq	10,353,569	357,407,294	1.67%
2026-07-08	34.00	34.91	33.28	34.77	34.77	qfq	7,710,003	264,719,354	2.57%
2026-07-07	33.23	34.88	32.95	33.90	33.90	qfq	5,388,639	183,732,161	0.86%
2026-07-06	35.00	35.34	32.92	33.61	33.61	qfq	6,440,560	217,771,796	-3.78%
2026-07-03	34.46	35.36	33.23	34.93	34.93	qfq	7,438,224	255,498,618	1.22%
2026-07-02	34.30	36.00	33.28	34.51	34.51	qfq	7,944,975	276,670,037	-1.76%
2026-07-01	34.50	36.66	34.00	35.13	35.13	qfq	10,786,946	384,019,553	2.18%
2026-06-30	31.59	34.45	31.59	34.38	34.38	qfq	7,452,968	251,497,994	7.67%
2026-06-29	32.18	32.83	30.68	31.93	31.93	qfq	6,517,294	206,527,150	-1.21%
2026-06-26	32.95	33.23	31.60	32.32	32.32	qfq	5,831,658	189,394,506	-2.74%
2026-06-25	33.72	34.20	33.03	33.23	33.23	qfq	5,130,748	171,740,068	-1.54%
2026-06-24	33.80	34.09	32.77	33.75	33.75	qfq	5,160,559	173,133,076	0.51%
2026-06-23	33.43	34.44	32.73	33.58	33.58	qfq	5,437,620	182,928,757	-0.12%
2026-06-22	35.56	35.56	33.00	33.62	33.62	qfq	8,394,823	284,346,390	-4.52%
2026-06-18	33.01	35.77	33.01	35.21	35.21	qfq	7,794,953	269,337,723	5.04%
2026-06-17	33.90	33.99	32.75	33.52	33.52	qfq	5,862,013	194,255,149	-1.27%
2026-06-16	31.80	34.87	31.80	33.95	33.69	qfq	9,693,877	324,904,782	6.93%
2026-06-15	30.50	31.79	30.30	31.75	31.50	qfq	5,282,809	164,702,896	4.34%
2026-06-12	30.98	31.46	29.81	30.43	30.19	qfq	5,358,344	163,301,681	2.18%
2026-06-11	29.54	30.28	28.80	29.78	29.55	qfq	3,933,597	116,428,219	1.29%
2026-06-10	29.78	30.16	28.80	29.40	29.17	qfq	4,220,635	123,885,982	-2.81%
2026-06-09	29.78	30.29	29.39	30.25	30.02	qfq	3,872,249	115,758,239	2.93%
2026-06-08	29.80	30.29	29.00	29.39	29.16	qfq	5,501,003	163,685,610	-5.19%
2026-06-05	30.83	31.99	29.78	31.00	30.76	qfq	5,713,285	176,146,991	-0.45%
2026-06-04	30.84	31.70	30.38	31.14	30.90	qfq	4,324,888	134,377,002	1.01%
2026-06-03	31.75	32.15	30.70	30.83	30.59	qfq	6,802,214	214,527,253	-2.93%
2026-06-02	32.78	33.10	31.50	31.76	31.51	qfq	4,886,833	156,679,796	-3.20%
2026-06-01	33.90	34.00	32.81	32.81	32.56	qfq	4,890,292	163,078,170	-2.23%
2026-05-29	36.41	36.60	33.37	33.56	33.30	qfq	9,112,483	312,952,418	-7.62%
2026-05-28	36.10	36.88	35.68	36.33	36.05	qfq	5,977,180	217,094,609	-0.60%
2026-05-27	37.72	37.98	36.21	36.55	36.27	qfq	7,283,751	271,456,807	-2.48%
2026-05-26	39.38	39.41	36.71	37.48	37.19	qfq	9,970,924	375,983,810	-6.11%
2026-05-25	39.10	40.13	37.90	39.92	39.61	qfq	10,494,608	410,532,502	2.10%
2026-05-22	39.47	39.76	38.38	39.10	38.80	qfq	9,924,486	386,984,323	-0.18%
2026-05-21	40.62	42.78	39.04	39.17	38.87	qfq	17,547,523	719,244,270	-2.37%
2026-05-20	38.15	40.52	38.15	40.12	39.81	qfq	15,451,317	610,142,790	4.15%
2026-05-19	36.19	38.57	35.80	38.52	38.22	qfq	11,416,649	425,393,113	6.06%
2026-05-18	36.21	36.72	35.50	36.32	36.04	qfq	6,232,912	225,580,904	0.19%
2026-05-15	36.15	37.29	35.66	36.25	35.97	qfq	7,298,682	265,937,136	0.08%
2026-05-14	36.94	37.11	36.11	36.22	35.94	qfq	6,209,791	227,566,333	-1.44%
2026-05-13	35.63	37.07	35.21	36.75	36.47	qfq	6,104,527	221,660,909	2.17%
2026-05-12	36.56	36.56	35.78	35.97	35.69	qfq	4,938,205	178,454,578	-2.02%
2026-05-11	36.59	37.02	35.99	36.71	36.43	qfq	6,522,669	238,349,531	2.31%
2026-05-08	35.90	36.19	35.45	35.88	35.60	qfq	4,051,237	144,931,055	-0.55%
2026-05-07	35.89	36.28	35.40	36.08	35.80	qfq	5,706,834	205,083,309	1.78%
2026-05-06	35.35	36.61	35.35	35.45	35.18	qfq	7,508,349	269,655,934	2.04%
2026-04-30	33.80	34.99	33.67	34.74	34.47	qfq	5,528,823	190,665,301	2.72%
2026-04-29	33.54	34.06	33.18	33.82	33.56	qfq	3,822,735	128,677,239	0.33%
2026-04-28	34.91	34.98	33.54	33.71	33.45	qfq	5,041,649	172,341,180	-4.15%
2026-04-27	34.32	35.30	34.10	35.17	34.90	qfq	4,882,681	170,208,068	2.48%
2026-04-24	34.02	34.94	33.66	34.32	34.05	qfq	4,433,279	152,154,752	1.12%
2026-04-23	35.29	35.33	33.81	33.94	33.68	qfq	5,929,870	203,498,076	-3.63%
2026-04-22	34.24	35.30	34.24	35.22	34.95	qfq	4,805,044	167,948,817	2.24%
2026-04-21	34.81	35.00	34.13	34.45	34.18	qfq	4,890,376	168,222,955	-1.85%
2026-04-20	34.74	35.52	34.74	35.10	34.83	qfq	4,594,628	161,658,165	0.40%
2026-04-17	35.10	35.38	34.48	34.96	34.69	qfq	5,481,326	191,226,692	-0.94%
2026-04-16	34.45	35.45	34.30	35.29	35.02	qfq	6,925,988	242,071,379	2.35%
2026-04-15	36.00	36.40	34.47	34.48	34.21	qfq	13,874,205	484,422,325	-8.66%
2026-04-14	37.82	38.18	37.38	37.75	37.46	qfq	3,041,566	114,891,206	0.94%
2026-04-13	37.40	38.17	37.21	37.40	37.11	qfq	2,902,794	109,329,133	-0.95%
2026-04-10	38.29	38.98	37.76	37.76	37.47	qfq	5,285,893	202,898,612	1.26%
2026-04-09	37.70	37.78	37.14	37.29	37.00	qfq	3,728,141	139,567,331	-2.07%
2026-04-08	36.46	38.09	36.22	38.08	37.79	qfq	5,579,438	207,626,346	7.81%
2026-04-07	35.05	35.78	35.05	35.32	35.05	qfq	1,803,268	64,045,092	0.77%
2026-04-03	35.12	35.43	34.94	35.05	34.78	qfq	1,685,232	59,307,623	-0.17%
2026-04-02	36.01	36.09	34.82	35.11	34.84	qfq	2,593,249	91,552,812	-2.90%
2026-04-01	36.30	36.46	35.61	36.16	35.88	qfq	2,456,161	88,494,349	2.26%
2026-03-31	35.30	36.38	35.22	35.36	35.09	qfq	3,145,773	112,615,986	-0.37%
2026-03-30	35.35	35.86	35.12	35.49	35.22	qfq	2,624,823	93,113,305	-1.42%
2026-03-27	34.15	36.80	34.01	36.00	35.72	qfq	4,855,501	174,236,983	3.60%
2026-03-26	35.88	36.10	34.67	34.75	34.48	qfq	2,422,293	85,364,617	-2.63%
2026-03-25	35.23	36.36	35.11	35.69	35.41	qfq	3,316,841	118,935,240	1.80%
2026-03-24	34.42	35.12	33.63	35.06	34.79	qfq	4,308,912	147,868,921	3.48%
2026-03-23	35.13	35.80	33.68	33.88	33.62	qfq	5,721,161	198,012,049	-5.89%
2026-03-20	37.17	37.38	36.00	36.00	35.72	qfq	3,288,979	120,713,338	-2.62%
2026-03-19	37.79	38.00	36.76	36.97	36.68	qfq	3,599,539	134,057,988	-3.35%
2026-03-18	38.09	38.43	37.70	38.25	37.95	qfq	2,717,990	103,510,293	0.95%
2026-03-17	38.80	38.99	37.81	37.89	37.60	qfq	2,538,360	97,372,131	-2.35%
2026-03-16	37.95	38.90	37.70	38.80	38.50	qfq	2,806,149	107,698,119	1.78%
2026-03-13	38.20	39.08	38.02	38.12	37.82	qfq	2,886,084	111,125,696	-0.94%
2026-03-12	39.02	39.47	38.26	38.48	38.18	qfq	2,686,349	104,015,534	-1.86%
2026-03-11	39.81	39.97	39.11	39.21	38.91	qfq	2,994,600	118,227,682	-1.23%
2026-03-10	39.32	39.88	39.15	39.70	39.39	qfq	2,863,906	113,419,181	2.43%
2026-03-09	38.50	39.08	37.01	38.76	38.46	qfq	5,074,908	192,104,667	-1.17%
2026-03-06	39.02	39.55	38.74	39.22	38.92	qfq	2,685,988	105,550,208	0.26%
2026-03-05	39.80	39.99	38.90	39.12	38.82	qfq	3,299,628	130,393,417	0.59%
2026-03-04	38.70	39.78	38.50	38.89	38.59	qfq	4,172,623	163,850,650	-0.08%
2026-03-03	41.80	42.05	38.78	38.92	38.62	qfq	8,368,656	334,806,022	-6.87%
2026-03-02	42.72	43.58	41.71	41.79	41.47	qfq	7,052,393	297,744,095	-4.68%
2026-02-27	43.78	44.04	43.14	43.84	43.50	qfq	4,171,949	181,799,917	-0.54%
2026-02-26	43.45	44.48	43.04	44.08	43.74	qfq	5,914,584	258,937,586	1.33%
2026-02-25	43.55	43.87	43.31	43.50	43.16	qfq	4,325,571	188,373,324	-0.11%
2026-02-24	44.94	44.99	43.20	43.55	43.21	qfq	5,094,636	222,861,880	-1.91%
2026-02-13	44.30	45.45	44.10	44.40	44.06	qfq	5,199,284	233,363,337	-0.02%
2026-02-12	43.00	44.96	42.73	44.41	44.07	qfq	6,460,048	284,468,354	3.59%
2026-02-11	42.88	43.21	42.71	42.87	42.54	qfq	2,724,384	117,041,652	0.14%
2026-02-10	43.00	43.64	42.80	42.81	42.48	qfq	4,307,340	185,981,055	-0.35%
2026-02-09	42.55	43.17	42.20	42.96	42.63	qfq	4,716,016	201,359,556	2.24%
2026-02-06	42.00	42.95	41.67	42.02	41.69	qfq	4,892,794	207,186,568	-0.78%
2026-02-05	42.68	42.89	41.85	42.35	42.02	qfq	4,057,359	171,604,772	-0.89%
2026-02-04	43.99	43.99	42.26	42.73	42.40	qfq	7,371,448	314,665,057	-3.72%
2026-02-03	44.45	44.59	43.45	44.38	44.04	qfq	5,821,490	257,245,090	1.02%
2026-02-02	46.00	46.00	43.92	43.93	43.59	qfq	10,563,680	470,551,242	-7.05%
2026-01-30	46.40	47.54	45.30	47.26	46.89	qfq	7,553,678	351,988,236	0.94%
2026-01-29	48.85	49.28	46.81	46.82	46.46	qfq	9,836,764	471,550,685	-3.96%
2026-01-28	49.68	50.28	48.30	48.75	48.37	qfq	13,595,754	670,876,616	1.08%
2026-01-27	46.65	48.27	45.19	48.23	47.86	qfq	9,688,208	455,567,621	2.97%
2026-01-26	48.52	48.82	46.26	46.84	46.48	qfq	9,133,612	431,254,055	-3.42%
2026-01-23	47.99	48.93	47.79	48.50	48.12	qfq	7,376,217	356,731,454	1.29%
2026-01-22	49.10	49.47	47.57	47.88	47.51	qfq	7,688,341	370,199,046	-1.82%
2026-01-21	47.03	49.50	47.03	48.77	48.39	qfq	10,156,691	494,082,310	2.91%
2026-01-20	48.18	48.80	46.96	47.39	47.02	qfq	7,525,668	358,251,808	-1.66%
2026-01-19	49.41	49.43	47.77	48.19	47.82	qfq	8,377,164	405,020,714	-2.31%
2026-01-16	50.88	50.88	48.68	49.33	48.95	qfq	12,767,667	630,171,148	-1.24%
2026-01-15	49.98	50.86	48.38	49.95	49.56	qfq	14,086,499	698,498,190	0.50%
2026-01-14	46.18	51.37	46.18	49.70	49.31	qfq	20,160,815	987,889,448	6.93%
2026-01-13	49.00	49.50	46.12	46.48	46.12	qfq	12,663,471	599,329,370	-4.60%
2026-01-12	46.88	48.72	46.06	48.72	48.34	qfq	13,191,996	627,212,816	4.62%
2026-01-09	46.20	46.58	45.51	46.57	46.21	qfq	7,281,443	336,063,301	0.52%
2026-01-08	45.92	46.90	45.61	46.33	45.97	qfq	7,492,245	347,812,115	0.74%
2026-01-07	45.78	46.58	45.46	45.99	45.63	qfq	7,852,820	361,271,403	0.46%
2026-01-06	46.30	46.30	45.01	45.78	45.43	qfq	7,779,585	355,788,491	0.26%
2026-01-05	42.95	45.89	42.94	45.66	45.31	qfq	10,545,535	472,633,143	7.28%
2025-12-31	43.73	43.97	42.56	42.56	42.23	qfq	5,110,648	219,761,385	-2.12%
2025-12-30	43.51	44.08	43.06	43.48	43.14	qfq	5,454,660	237,852,266	-0.14%
2025-12-29	43.98	44.57	43.48	43.54	43.20	qfq	5,860,298	258,089,415	-1.00%
2025-12-26	45.01	45.13	43.92	43.98	43.64	qfq	5,388,284	239,194,694	-2.18%
2025-12-25	44.90	45.34	44.32	44.96	44.61	qfq	4,946,504	221,673,490	0.97%
2025-12-24	42.99	44.77	42.95	44.53	44.19	qfq	5,692,342	249,948,946	3.68%
2025-12-23	43.13	43.90	42.90	42.95	42.62	qfq	3,762,197	162,665,604	-1.13%
2025-12-22	43.10	43.96	42.80	43.44	43.10	qfq	4,022,788	175,021,461	2.02%
2025-12-19	43.63	43.83	42.53	42.58	42.25	qfq	3,908,314	168,657,263	-1.44%
2025-12-18	43.60	44.11	43.20	43.20	42.87	qfq	3,018,403	131,666,420	-1.28%
2025-12-17	42.90	44.05	42.31	43.76	43.42	qfq	4,069,589	175,333,924	2.00%
2025-12-16	43.93	44.48	42.40	42.90	42.57	qfq	4,621,729	199,086,452	-2.48%
2025-12-15	44.68	45.19	43.98	43.99	43.65	qfq	5,136,761	228,479,249	-2.57%
2025-12-12	44.02	45.29	43.47	45.15	44.80	qfq	7,578,310	338,108,635	2.29%
2025-12-11	45.63	45.66	44.11	44.14	43.80	qfq	4,590,726	205,499,906	-2.32%
2025-12-10	44.85	45.45	44.27	45.19	44.84	qfq	3,972,386	178,463,779	0.22%
2025-12-09	45.96	46.16	44.96	45.09	44.74	qfq	5,507,526	250,739,700	-1.49%
2025-12-08	45.10	45.99	45.10	45.77	45.42	qfq	5,810,493	265,308,330	1.55%
2025-12-05	44.99	45.44	44.26	45.07	44.72	qfq	3,892,877	174,518,267	0.18%
2025-12-04	45.18	45.29	44.05	44.99	44.64	qfq	4,482,205	200,574,840	-0.51%
2025-12-03	45.56	46.06	44.85	45.22	44.87	qfq	4,930,427	223,309,866	0.13%
2025-12-02	45.40	46.51	45.05	45.16	44.81	qfq	7,015,960	319,700,743	-1.66%
2025-12-01	44.46	46.25	44.13	45.92	45.56	qfq	10,088,237	457,837,146	3.70%
2025-11-28	44.00	44.64	43.55	44.28	43.94	qfq	4,605,455	203,192,325	1.21%
2025-11-27	43.33	44.68	43.33	43.75	43.41	qfq	6,028,955	266,337,845	0.44%
2025-11-26	42.95	44.38	42.29	43.56	43.22	qfq	8,022,959	351,266,447	1.63%
2025-11-25	41.40	43.96	41.40	42.86	42.53	qfq	7,776,679	333,570,232	4.46%
2025-11-24	40.40	41.29	40.22	41.03	40.71	qfq	4,972,478	202,773,222	2.65%
2025-11-21	41.50	41.88	39.93	39.97	39.66	qfq	7,353,562	298,669,818	-4.79%
2025-11-20	43.20	43.78	41.90	41.98	41.65	qfq	3,819,760	162,293,860	-1.85%
2025-11-19	43.85	43.95	42.70	42.77	42.44	qfq	3,567,492	154,048,780	-1.81%
2025-11-18	43.55	44.30	43.52	43.56	43.22	qfq	3,974,690	174,461,205	-0.23%
2025-11-17	43.36	44.44	43.36	43.66	43.32	qfq	3,664,888	160,601,609	0.09%
2025-11-14	44.80	44.88	43.62	43.62	43.28	qfq	5,495,625	243,308,090	-3.41%
2025-11-13	45.12	45.75	44.61	45.16	44.81	qfq	4,709,408	212,646,312	0.36%
2025-11-12	44.90	45.88	44.57	45.00	44.65	qfq	5,212,629	234,748,461	-1.10%
2025-11-11	45.70	47.81	45.42	45.50	45.15	qfq	10,978,179	512,512,391	0.38%
2025-11-10	45.10	45.55	44.14	45.33	44.98	qfq	4,983,110	223,359,318	-0.11%
2025-11-07	45.88	45.95	44.88	45.38	45.03	qfq	5,742,727	260,506,159	-1.97%
2025-11-06	44.88	46.65	44.83	46.29	45.93	qfq	7,385,429	339,521,458	3.86%
2025-11-05	44.20	45.30	44.00	44.57	44.22	qfq	5,036,584	224,450,079	-1.70%
2025-11-04	46.58	47.07	45.01	45.34	44.99	qfq	5,952,569	272,077,448	-2.68%
2025-11-03	47.09	47.49	45.49	46.59	46.23	qfq	6,422,689	296,996,170	-1.06%
2025-10-31	47.00	48.15	46.68	47.09	46.73	qfq	5,888,893	278,840,672	-0.23%
2025-10-30	48.08	48.64	47.14	47.20	46.83	qfq	6,702,447	319,679,786	-3.00%
2025-10-29	49.08	49.29	47.86	48.66	48.28	qfq	7,698,389	372,612,977	-0.43%
2025-10-28	50.00	50.00	48.63	48.87	48.49	qfq	8,909,465	439,399,360	-2.53%
2025-10-27	50.56	50.95	49.41	50.14	49.75	qfq	9,404,255	471,860,067	1.17%
2025-10-24	47.34	49.72	47.34	49.56	49.18	qfq	11,717,218	574,012,287	5.42%
2025-10-23	47.69	47.74	46.11	47.01	46.65	qfq	11,589,192	542,922,565	-4.70%
2025-10-22	49.80	50.12	48.58	49.33	48.95	qfq	6,323,555	311,834,744	-1.54%
2025-10-21	50.28	50.65	49.77	50.10	49.71	qfq	7,343,224	367,723,834	0.50%
2025-10-20	50.00	50.90	49.45	49.85	49.46	qfq	7,501,611	376,164,683	1.94%
2025-10-17	51.00	51.70	48.90	48.90	48.52	qfq	10,371,440	520,380,369	-4.86%
2025-10-16	52.97	53.22	50.96	51.40	51.00	qfq	18,130,289	943,606,637	-7.04%
2025-10-15	56.37	56.70	52.51	55.29	54.86	qfq	14,727,748	801,194,008	-1.92%
2025-10-14	58.80	61.60	55.75	56.37	55.93	qfq	12,706,580	746,796,998	-4.26%
2025-10-13	54.50	59.70	54.11	58.88	58.42	qfq	12,453,305	713,858,320	1.89%
2025-10-10	61.35	61.70	57.50	57.79	57.34	qfq	13,585,791	806,655,929	-8.42%
2025-10-09	60.23	65.20	59.06	63.10	62.61	qfq	19,331,018	1,190,683,077	3.71%
2025-09-30	56.00	62.32	55.68	60.84	60.37	qfq	18,158,774	1,065,365,757	8.29%
2025-09-29	56.00	56.83	54.51	56.18	55.74	qfq	9,029,536	501,923,478	0.46%
2025-09-26	57.00	58.25	55.55	55.92	55.49	qfq	12,984,349	737,803,943	-3.92%
2025-09-25	54.96	58.96	54.07	58.20	57.75	qfq	16,913,032	953,255,594	5.86%
2025-09-24	53.48	55.89	53.20	54.98	54.55	qfq	13,910,543	762,010,468	1.76%
2025-09-23	55.28	55.29	52.13	54.03	53.61	qfq	10,986,655	587,101,338	-1.51%
2025-09-22	52.70	55.30	52.50	54.86	54.44	qfq	11,979,195	650,443,103	5.14%
2025-09-19	52.90	53.79	51.62	52.18	51.78	qfq	8,451,393	446,481,985	-0.48%
2025-09-18	52.42	54.76	51.71	52.43	52.02	qfq	13,140,398	701,014,323	0.02%
2025-09-17	51.53	53.82	51.26	52.42	52.01	qfq	8,065,169	424,994,146	1.29%
2025-09-16	50.93	51.99	50.66	51.75	51.35	qfq	6,835,913	351,675,445	1.17%
2025-09-15	53.00	53.00	51.00	51.15	50.75	qfq	7,998,593	412,824,501	-1.41%
2025-09-12	51.21	52.92	50.84	51.88	51.48	qfq	10,637,221	552,235,789	1.03%
2025-09-11	47.75	51.67	47.75	51.35	50.95	qfq	11,024,842	552,355,387	6.51%
2025-09-10	48.50	49.30	47.90	48.21	47.84	qfq	6,453,371	313,438,862	-0.06%
2025-09-09	50.22	50.28	48.23	48.24	47.87	qfq	8,689,405	427,186,453	-5.26%
2025-09-08	50.50	51.50	49.70	50.92	50.53	qfq	7,648,293	387,644,633	1.03%
2025-09-05	49.21	50.88	48.05	50.40	50.01	qfq	9,299,283	463,682,724	3.07%
2025-09-04	53.80	53.83	48.48	48.90	48.52	qfq	13,978,874	709,901,594	-9.44%
2025-09-03	56.16	56.98	53.92	54.00	53.58	qfq	13,138,364	722,464,950	-5.01%
2025-09-02	57.00	59.19	53.81	56.85	56.41	qfq	22,273,364	1,250,542,293	-2.77%
2025-09-01	63.46	63.46	55.80	58.47	58.02	qfq	29,149,597	1,737,198,847	10.57%
2025-08-22	51.04	53.00	50.93	52.88	52.47	qfq	14,652,406	766,049,747	3.63%
2025-08-21	52.10	53.35	50.99	51.03	50.63	qfq	9,615,106	498,001,652	-1.52%
2025-08-20	50.09	51.94	49.12	51.82	51.42	qfq	11,883,760	604,458,866	2.25%
2025-08-19	54.00	54.00	50.00	50.68	50.29	qfq	20,049,026	1,026,760,338	-6.67%
2025-08-18	53.60	54.58	52.01	54.30	53.88	qfq	14,721,880	782,770,844	1.97%
2025-08-15	52.22	53.35	51.34	53.25	52.84	qfq	13,660,003	718,890,651	1.62%
2025-08-14	50.33	55.06	49.90	52.40	51.99	qfq	18,808,517	996,653,868	4.26%
2025-08-13	50.49	50.73	49.43	50.26	49.87	qfq	10,965,380	547,940,819	-1.53%
2025-08-12	47.75	51.99	47.09	51.04	50.64	qfq	16,689,788	828,728,719	7.34%
2025-08-11	46.88	47.90	46.69	47.55	47.18	qfq	5,422,724	257,054,504	1.60%
2025-08-08	48.42	48.42	46.40	46.80	46.44	qfq	6,893,431	323,871,531	-3.70%
2025-08-07	48.02	49.08	47.46	48.60	48.22	qfq	8,578,423	414,447,944	1.19%
2025-08-06	46.70	48.62	46.21	48.03	47.66	qfq	6,859,176	324,216,645	2.63%
2025-08-05	46.70	47.09	46.46	46.80	46.44	qfq	4,876,463	228,195,957	0.02%
2025-08-04	45.80	46.82	45.50	46.79	46.43	qfq	5,337,049	247,691,459	1.50%
2025-08-01	47.46	47.77	45.50	46.10	45.74	qfq	7,772,850	360,755,072	-3.09%
2025-07-31	48.69	49.29	47.31	47.57	47.20	qfq	8,360,651	404,177,352	-2.04%
2025-07-30	48.49	49.26	47.30	48.56	48.18	qfq	8,822,846	426,809,393	-0.02%
2025-07-29	45.80	49.22	45.78	48.57	48.19	qfq	12,995,771	623,749,145	5.34%
2025-07-28	46.10	46.67	45.90	46.11	45.75	qfq	6,688,469	309,001,730	0.20%
2025-07-25	45.74	46.36	44.18	46.02	45.66	qfq	10,362,336	467,302,649	0.85%
2025-07-24	46.05	46.43	45.41	45.63	45.28	qfq	5,613,146	257,408,672	-0.87%
2025-07-23	46.09	46.75	45.57	46.03	45.67	qfq	5,855,465	270,347,459	-0.45%
2025-07-22	46.47	48.25	46.20	46.24	45.88	qfq	10,059,356	473,805,796	-1.34%
2025-07-21	45.71	47.82	45.52	46.87	46.51	qfq	8,861,320	414,964,723	2.02%
2025-07-18	45.22	46.60	45.22	45.94	45.58	qfq	7,391,634	340,511,593	1.17%
2025-07-17	45.49	46.17	45.03	45.41	45.06	qfq	7,887,164	358,844,379	-0.79%
2025-07-16	46.40	46.88	45.54	45.77	45.42	qfq	7,867,106	362,341,195	-1.34%
2025-07-15	46.35	47.38	46.01	46.39	46.03	qfq	8,245,396	384,111,203	0.45%
2025-07-14	46.36	46.74	45.81	46.18	45.82	qfq	4,877,045	225,378,883	-0.43%
2025-07-11	45.90	46.93	45.20	46.38	46.02	qfq	8,324,080	384,586,219	1.27%
2025-07-10	46.30	46.78	45.66	45.80	45.45	qfq	5,448,887	251,070,762	-0.89%
2025-07-09	46.55	46.87	46.00	46.21	45.85	qfq	8,177,212	378,997,755	-1.66%
2025-07-08	47.40	47.84	46.66	46.99	46.63	qfq	8,283,139	389,831,881	-0.23%
2025-07-07	47.49	48.37	46.91	47.10	46.74	qfq	6,662,354	316,339,472	-0.95%
2025-07-04	48.30	48.70	47.12	47.55	47.18	qfq	9,486,567	452,963,757	-1.74%
2025-07-03	48.50	49.70	47.94	48.39	48.02	qfq	9,598,403	466,503,842	0.19%
2025-07-02	49.81	50.30	48.30	48.30	47.93	qfq	12,483,444	612,759,994	-4.17%
2025-07-01	47.90	51.50	47.90	50.40	50.01	qfq	21,129,979	1,057,478,712	5.22%
2025-06-30	47.30	48.88	46.88	47.90	47.53	qfq	15,292,447	728,419,991	0.84%
2025-06-27	47.90	48.80	46.13	47.50	47.13	qfq	17,502,495	830,439,819	-1.27%
2025-06-26	48.88	48.88	46.15	48.11	47.54	qfq	25,139,956	1,189,969,996	-0.10%
2025-06-25	46.00	48.16	45.35	48.16	47.59	qfq	28,328,377	1,346,182,168	20.01%
2025-06-24	41.41	41.50	39.90	40.13	39.65	qfq	11,322,379	459,494,280	2.11%
2025-06-23	38.50	40.06	38.38	39.30	38.83	qfq	8,865,118	348,559,610	2.08%
2025-06-20	37.90	39.57	37.50	38.50	38.04	qfq	9,526,558	365,437,869	1.34%
2025-06-19	36.80	38.85	36.80	37.99	37.54	qfq	12,924,126	493,040,976	3.80%
2025-06-18	35.93	36.86	35.47	36.60	36.16	qfq	5,219,517	189,031,835	1.61%
2025-06-17	35.76	36.58	35.51	36.02	35.59	qfq	4,411,620	159,122,790	1.04%
2025-06-16	35.30	35.82	35.08	35.65	35.23	qfq	3,589,410	127,554,937	0.59%
2025-06-13	35.60	35.78	35.18	35.44	35.02	qfq	3,681,789	130,501,302	-1.06%
2025-06-12	36.10	36.78	35.71	35.82	35.39	qfq	3,640,776	131,296,097	-1.40%
2025-06-11	36.17	37.08	36.02	36.33	35.90	qfq	4,477,830	163,889,271	0.92%
2025-06-10	37.19	37.43	35.70	36.00	35.57	qfq	6,085,509	221,197,187	-4.15%
2025-06-09	36.18	37.95	35.94	37.56	37.11	qfq	8,104,235	299,274,850	3.33%
2025-06-06	35.55	36.93	35.25	36.35	35.92	qfq	6,171,315	222,986,477	2.19%
2025-06-05	35.00	35.87	34.65	35.57	35.15	qfq	4,988,228	176,355,407	1.45%
2025-06-04	34.58	35.12	34.42	35.06	34.64	qfq	3,485,772	121,488,160	1.36%
2025-06-03	33.72	34.80	33.72	34.59	34.18	qfq	3,684,681	126,970,964	1.56%
2025-05-30	34.70	34.80	33.85	34.06	33.65	qfq	4,078,123	139,007,648	-2.52%
2025-05-29	34.28	35.14	34.10	34.94	34.52	qfq	4,626,573	160,960,685	2.04%
2025-05-28	34.50	34.65	34.00	34.24	33.83	qfq	2,858,678	98,092,078	-0.06%
2025-05-27	35.40	35.41	34.26	34.26	33.85	qfq	4,544,203	156,933,079	-3.49%
2025-05-26	34.53	35.54	34.47	35.50	35.08	qfq	5,340,979	187,946,661	3.35%
2025-05-23	35.31	35.59	34.34	34.35	33.94	qfq	5,522,337	193,320,077	-3.35%
2025-05-22	35.80	36.18	35.28	35.54	35.12	qfq	4,778,724	170,793,570	-1.09%
2025-05-21	36.33	36.33	35.25	35.93	35.50	qfq	6,015,239	214,824,082	-1.29%
2025-05-20	36.70	37.00	36.34	36.40	35.97	qfq	4,427,939	161,960,031	-0.82%
2025-05-19	37.15	37.25	36.31	36.70	36.26	qfq	4,099,121	150,364,725	-1.18%
2025-05-16	37.01	37.48	36.88	37.14	36.70	qfq	4,493,356	167,177,028	0.46%
2025-05-15	38.34	38.38	36.93	36.97	36.53	qfq	5,486,522	205,408,209	-3.72%
2025-05-14	39.74	40.09	37.80	38.40	37.94	qfq	8,974,065	346,517,413	-2.78%
2025-05-13	40.50	40.96	39.38	39.50	39.03	qfq	5,578,267	223,046,004	-1.25%
2025-05-12	39.80	40.94	39.42	40.00	39.52	qfq	7,879,601	316,293,224	2.04%
2025-05-09	39.76	40.39	38.05	39.20	38.73	qfq	10,957,800	428,521,196	-2.58%
2025-05-08	40.60	40.98	39.95	40.24	39.76	qfq	6,246,668	252,506,329	-0.94%
2025-05-07	41.60	42.08	40.00	40.62	40.14	qfq	7,901,826	323,279,873	-1.65%
2025-05-06	40.91	41.43	40.42	41.30	40.81	qfq	10,165,642	416,822,311	2.63%
2025-04-30	37.49	40.76	37.22	40.24	39.76	qfq	15,097,586	592,992,336	7.45%
2025-04-29	36.90	37.87	35.95	37.45	37.00	qfq	9,838,707	363,542,948	0.81%
2025-04-28	37.18	38.00	36.83	37.15	36.71	qfq	6,083,936	227,081,537	0.30%
2025-04-25	37.36	37.58	36.63	37.04	36.60	qfq	6,432,829	238,619,010	-1.25%
2025-04-24	38.18	38.48	37.22	37.51	37.06	qfq	8,151,983	307,925,112	-1.99%
2025-04-23	38.85	38.98	38.01	38.27	37.81	qfq	8,708,967	334,401,715	-0.52%
2025-04-22	38.85	39.59	38.41	38.47	38.01	qfq	7,525,505	292,631,418	-1.23%
2025-04-21	38.26	39.17	37.90	38.95	38.49	qfq	7,043,917	272,107,997	1.41%
2025-04-18	39.69	40.35	38.30	38.41	37.95	qfq	7,702,007	299,722,732	-3.83%
2025-04-17	38.40	40.97	38.40	39.94	39.46	qfq	11,769,233	473,093,283	2.67%
2025-04-16	39.49	40.08	37.88	38.90	38.44	qfq	8,853,711	344,173,566	-1.59%
2025-04-15	38.81	40.19	38.66	39.53	39.06	qfq	10,462,127	412,555,969	1.54%
2025-04-14	39.75	39.75	38.50	38.93	38.47	qfq	12,297,913	480,103,507	-0.03%
2025-04-11	35.58	39.95	35.50	38.94	38.48	qfq	16,378,714	627,137,505	6.25%
2025-04-10	36.00	39.37	35.28	36.65	36.21	qfq	19,172,822	713,530,120	9.34%
2025-04-09	30.90	34.29	29.96	33.52	33.12	qfq	19,275,319	629,568,058	1.88%
2025-04-08	33.50	34.34	31.56	32.90	32.51	qfq	18,832,038	619,053,047	1.11%
2025-04-07	36.41	37.47	32.54	32.54	32.15	qfq	18,384,586	631,528,255	-20.01%
2025-04-03	43.00	43.90	40.59	40.68	40.20	qfq	16,830,035	707,117,331	-7.96%
2025-04-02	44.20	45.60	43.80	44.20	43.67	qfq	14,028,183	623,864,260	-2.23%
2025-04-01	46.00	47.60	44.50	45.21	44.67	qfq	19,444,910	891,199,990	-0.09%
2025-03-31	42.30	45.80	42.20	45.25	44.71	qfq	23,298,015	1,032,212,903	7.23%
2025-03-28	42.35	43.50	41.49	42.20	41.70	qfq	16,598,127	703,198,942	-1.86%
2025-03-27	40.49	44.99	40.25	43.00	42.49	qfq	33,629,754	1,447,918,487	4.17%
2025-03-26	38.20	41.28	37.81	41.28	40.79	qfq	30,644,150	1,242,172,402	20.00%
2025-03-25	34.01	34.78	33.71	34.40	33.99	qfq	3,742,775	128,430,167	0.44%
2025-03-24	33.61	34.62	33.20	34.25	33.84	qfq	3,803,826	129,427,176	1.84%
2025-03-21	35.00	35.24	33.57	33.63	33.23	qfq	4,623,755	158,527,375	-4.84%
2025-03-20	35.30	36.00	34.88	35.34	34.92	qfq	3,590,217	127,389,471	0.60%
2025-03-19	35.41	36.09	35.09	35.13	34.71	qfq	3,445,001	122,406,258	-1.49%
2025-03-18	35.64	36.14	35.24	35.66	35.24	qfq	4,058,202	145,234,554	0.59%
2025-03-17	34.50	35.94	33.83	35.45	35.03	qfq	5,669,021	199,519,498	3.72%
2025-03-14	33.51	34.32	33.21	34.18	33.77	qfq	4,320,412	146,754,128	2.06%
2025-03-13	35.97	35.97	33.26	33.49	33.09	qfq	7,500,720	257,178,690	-6.92%
2025-03-12	36.17	36.79	35.92	35.98	35.55	qfq	3,764,531	136,887,322	-0.55%
2025-03-11	36.00	36.32	35.37	36.18	35.75	qfq	3,552,978	127,643,664	-0.36%
2025-03-10	36.19	36.74	35.60	36.31	35.88	qfq	4,014,023	144,845,486	-0.49%
2025-03-07	38.00	38.09	36.25	36.49	36.06	qfq	5,232,661	193,161,890	-3.21%
2025-03-06	38.13	38.48	37.00	37.70	37.25	qfq	7,736,171	291,982,452	-0.26%
2025-03-05	38.27	38.99	37.07	37.80	37.35	qfq	7,379,695	280,278,987	-0.68%
2025-03-04	34.99	38.43	34.80	38.06	37.61	qfq	9,757,165	361,503,642	6.64%
2025-03-03	35.26	36.30	33.84	35.69	35.27	qfq	7,068,195	248,137,931	0.85%
2025-02-28	39.16	39.53	35.24	35.39	34.97	qfq	10,423,382	383,891,739	-9.60%
2025-02-27	38.80	39.96	38.18	39.15	38.68	qfq	9,078,154	354,493,615	1.53%
2025-02-26	37.64	39.37	36.78	38.56	38.10	qfq	11,216,256	431,407,659	2.44%
2025-02-25	37.44	38.22	36.75	37.64	37.19	qfq	8,678,903	325,466,764	-1.72%
2025-02-24	38.88	38.89	37.57	38.30	37.84	qfq	8,500,512	323,898,853	-1.54%
2025-02-21	38.13	39.56	37.55	38.90	38.44	qfq	10,049,922	388,504,922	1.75%
2025-02-20	38.00	38.84	37.50	38.23	37.78	qfq	9,344,057	358,275,279	1.78%
2025-02-19	35.36	37.65	35.22	37.56	37.11	qfq	10,653,975	392,377,334	6.22%
2025-02-18	37.11	37.34	35.10	35.36	34.94	qfq	11,316,920	408,996,957	-5.45%
2025-02-17	36.81	37.80	36.40	37.40	36.95	qfq	9,337,244	347,167,749	-0.11%
2025-02-14	38.58	39.27	36.71	37.44	36.99	qfq	11,872,812	451,400,185	-3.63%
2025-02-13	41.58	41.63	38.62	38.85	38.39	qfq	13,969,007	555,169,894	-7.30%
2025-02-12	37.99	43.39	37.38	41.91	41.41	qfq	17,176,318	692,181,390	9.65%
2025-02-11	39.40	39.96	38.11	38.22	37.77	qfq	9,072,769	352,046,782	-4.31%
2025-02-10	39.06	39.98	37.80	39.94	39.46	qfq	14,310,571	556,744,574	0.86%
2025-02-07	38.98	41.49	38.52	39.60	39.13	qfq	16,302,466	652,983,992	1.49%
2025-02-06	36.10	39.92	35.90	39.02	38.56	qfq	15,018,966	579,049,407	5.92%
2025-02-05	36.90	38.55	35.85	36.84	36.40	qfq	13,241,342	489,631,534	2.33%
2025-01-27	36.54	37.60	35.82	36.00	35.57	qfq	12,513,459	459,825,481	-1.45%
2025-01-24	35.54	37.68	35.01	36.53	36.10	qfq	11,085,956	407,880,790	3.34%
2025-01-23	36.88	37.88	35.35	35.35	34.93	qfq	12,496,724	456,941,293	-3.89%
2025-01-22	36.36	37.15	36.22	36.78	36.34	qfq	10,726,107	393,161,283	0.99%
2025-01-21	33.49	36.44	33.22	36.42	35.99	qfq	14,654,532	515,461,328	9.01%
2025-01-20	33.19	33.80	32.40	33.41	33.01	qfq	8,492,993	281,617,124	0.45%
2025-01-17	31.75	33.55	30.85	33.26	32.86	qfq	16,343,389	522,793,599	-0.27%
2025-01-16	35.75	36.28	33.22	33.35	32.95	qfq	13,124,466	450,744,038	-7.23%
2025-01-15	35.64	37.35	35.45	35.95	35.52	qfq	13,080,255	475,890,617	0.08%
2025-01-14	33.49	36.32	32.87	35.92	35.49	qfq	13,421,315	466,944,747	8.13%
2025-01-13	33.03	34.18	32.62	33.22	32.82	qfq	8,017,682	267,548,649	-1.48%
2025-01-10	32.83	34.95	32.82	33.72	33.32	qfq	12,035,539	410,356,947	2.15%
2025-01-09	32.60	33.90	32.32	33.01	32.62	qfq	10,707,898	355,404,143	0.40%
2025-01-08	29.30	34.64	29.24	32.88	32.49	qfq	15,000,444	471,279,422	10.48%
2025-01-07	28.30	29.85	27.80	29.76	29.41	qfq	7,917,302	228,733,742	6.32%
2025-01-06	28.62	28.88	27.74	27.99	27.66	qfq	5,839,247	164,829,927	-2.78%
2025-01-03	29.71	30.02	28.48	28.79	28.45	qfq	7,192,113	210,783,872	-2.27%
2025-01-02	31.10	31.40	29.10	29.46	29.11	qfq	8,950,840	270,945,866	-6.18%
2024-12-31	32.70	33.13	31.40	31.40	31.03	qfq	7,969,810	257,173,164	-3.09%
2024-12-30	32.46	33.85	32.25	32.40	32.01	qfq	8,285,579	273,197,911	-1.19%
2024-12-27	33.88	35.30	32.66	32.79	32.40	qfq	11,380,280	386,713,129	-4.54%
2024-12-26	32.75	34.87	32.55	34.35	33.94	qfq	11,534,716	392,712,425	4.00%
2024-12-25	32.82	33.49	31.92	33.03	32.64	qfq	9,776,958	321,243,287	0.55%
2024-12-24	33.30	33.50	31.50	32.85	32.46	qfq	12,564,890	407,394,432	0.06%
2024-12-23	34.07	35.28	32.30	32.83	32.44	qfq	19,382,026	655,453,225	-2.90%
2024-12-20	29.72	35.62	29.72	33.81	33.41	qfq	22,804,097	760,520,403	13.92%
2024-12-19	27.90	30.50	27.90	29.68	29.33	qfq	11,477,613	337,720,096	0.03%
2024-12-18	29.00	30.99	26.52	29.67	29.32	qfq	18,247,886	522,802,700	1.26%
2024-12-17	28.20	29.50	27.16	29.30	28.95	qfq	11,272,642	320,488,228	4.72%
2024-12-16	29.43	29.53	27.65	27.98	27.65	qfq	6,946,021	195,454,306	-4.47%
2024-12-13	28.80	29.80	28.28	29.29	28.94	qfq	10,294,519	298,325,256	0.90%
2024-12-12	29.99	31.50	29.00	29.03	28.68	qfq	13,295,303	402,861,818	0.00%
2024-12-11	27.27	29.45	27.08	29.03	28.68	qfq	10,826,047	311,122,073	6.81%
2024-12-10	27.68	27.89	27.09	27.18	26.86	qfq	4,625,521	127,361,008	1.42%
2024-12-09	27.00	27.27	26.30	26.80	26.48	qfq	3,744,836	100,705,292	-1.36%
2024-12-06	27.30	27.55	26.62	27.17	26.85	qfq	3,723,010	100,950,148	0.15%
2024-12-05	26.99	27.50	26.88	27.13	26.81	qfq	3,702,681	100,781,892	-0.40%
2024-12-04	27.48	28.50	27.10	27.24	26.92	qfq	5,976,566	166,721,005	-0.11%
2024-12-03	27.68	27.69	26.93	27.27	26.95	qfq	3,367,519	91,636,073	-1.52%
2024-12-02	26.90	28.08	26.74	27.69	27.36	qfq	5,082,069	139,788,370	2.44%
2024-11-29	26.28	27.52	26.11	27.03	26.71	qfq	5,104,028	137,225,491	2.85%
2024-11-28	25.99	27.16	25.70	26.28	25.97	qfq	5,313,776	140,389,769	1.12%
2024-11-27	25.66	26.04	24.77	25.99	25.68	qfq	4,261,713	108,494,608	0.78%
2024-11-26	25.85	26.49	25.50	25.79	25.48	qfq	2,837,612	73,733,747	-0.27%
2024-11-25	25.81	26.22	25.32	25.86	25.55	qfq	3,336,346	85,626,443	-0.39%
2024-11-22	27.26	27.72	25.95	25.96	25.65	qfq	4,498,995	121,466,930	-4.56%
2024-11-21	27.50	27.74	26.90	27.20	26.88	qfq	3,982,094	108,737,399	-1.16%
2024-11-20	27.10	27.60	26.70	27.52	27.19	qfq	4,393,621	119,372,355	1.59%
2024-11-19	26.13	27.18	25.90	27.09	26.77	qfq	4,399,472	116,352,251	4.59%
2024-11-18	27.05	27.30	25.50	25.90	25.59	qfq	5,210,583	136,567,477	-4.43%
2024-11-15	28.39	28.80	27.01	27.10	26.78	qfq	6,108,455	169,662,793	-4.38%
2024-11-14	29.70	29.93	28.28	28.34	28.00	qfq	6,251,617	181,130,419	-5.09%
2024-11-13	30.12	31.27	28.98	29.86	29.50	qfq	7,100,206	212,936,581	-0.70%
2024-11-12	31.70	31.75	29.55	30.07	29.71	qfq	9,987,870	303,445,903	-5.02%
2024-11-11	29.30	31.80	29.00	31.66	31.28	qfq	11,692,043	358,197,448	9.17%
2024-11-08	28.88	30.19	28.56	29.00	28.65	qfq	11,364,674	332,989,455	2.36%
2024-11-07	28.30	29.18	27.80	28.33	27.99	qfq	7,775,420	219,969,374	0.07%
2024-11-06	28.02	29.48	27.70	28.31	27.97	qfq	12,178,293	347,767,423	0.68%
2024-11-05	26.46	28.78	26.08	28.12	27.79	qfq	12,327,936	341,104,904	7.49%
2024-11-04	24.60	26.52	24.31	26.16	25.85	qfq	8,110,903	208,749,456	5.61%
2024-11-01	25.63	25.86	24.44	24.77	24.48	qfq	7,471,217	187,341,947	-2.71%
2024-10-31	24.75	25.84	24.39	25.46	25.16	qfq	6,272,789	158,341,220	2.95%
2024-10-30	25.20	25.59	24.39	24.73	24.44	qfq	6,083,291	151,842,375	-3.02%
2024-10-29	25.95	26.88	25.31	25.50	25.20	qfq	9,117,088	236,689,763	0.83%
2024-10-28	25.30	25.35	24.73	25.29	24.99	qfq	4,901,024	122,704,322	1.98%
2024-10-25	25.50	25.60	24.75	24.80	24.50	qfq	5,947,042	148,984,595	-1.23%
2024-10-24	24.89	25.60	24.86	25.11	24.81	qfq	5,000,695	126,165,201	-0.20%
2024-10-23	25.60	26.08	25.03	25.16	24.86	qfq	7,795,310	199,863,669	-1.53%
2024-10-22	25.00	26.16	24.83	25.55	25.25	qfq	9,061,480	231,689,816	0.20%
2024-10-21	25.79	27.67	25.42	25.50	25.20	qfq	15,932,889	421,362,844	0.00%
2024-10-18	23.59	26.63	23.40	25.50	25.20	qfq	12,036,772	302,103,424	8.05%
2024-10-17	24.39	24.74	23.56	23.60	23.32	qfq	5,375,564	129,260,382	0.43%
2024-10-16	23.01	24.35	22.82	23.50	23.22	qfq	5,904,880	138,798,179	-0.51%
2024-10-15	23.10	25.20	22.70	23.62	23.34	qfq	8,135,656	196,741,753	1.20%
2024-10-14	22.61	23.43	21.77	23.34	23.06	qfq	6,170,913	140,064,780	3.83%
2024-10-11	23.60	23.80	21.70	22.48	22.21	qfq	7,367,223	167,195,522	-6.33%
2024-10-10	24.99	25.47	23.45	24.00	23.71	qfq	10,433,867	254,176,497	2.87%
2024-10-09	24.90	25.51	23.31	23.33	23.05	qfq	11,510,578	282,578,981	-8.04%
2024-10-08	25.33	25.37	23.26	25.37	25.07	qfq	14,336,315	354,817,380	20.01%
2024-09-30	19.10	21.16	18.66	21.14	20.89	qfq	7,342,175	146,471,956	16.80%
2024-09-27	17.09	18.15	17.08	18.10	17.88	qfq	3,047,808	53,710,129	6.72%
2024-09-26	16.49	16.96	16.37	16.96	16.76	qfq	2,787,849	46,398,495	3.54%
2024-09-25	16.68	16.78	16.33	16.38	16.19	qfq	3,094,154	51,219,726	0.12%
2024-09-24	15.99	16.36	15.86	16.36	16.17	qfq	2,349,579	38,005,885	3.48%
2024-09-23	15.91	16.00	15.63	15.81	15.62	qfq	1,200,214	19,027,797	0.06%
2024-09-20	15.82	15.95	15.72	15.80	15.61	qfq	1,097,151	17,360,082	0.19%
2024-09-19	15.76	16.01	15.59	15.77	15.58	qfq	1,576,019	24,898,606	1.22%
2024-09-18	15.62	15.81	15.12	15.58	15.39	qfq	2,174,950	33,572,518	-0.26%
2024-09-13	15.97	16.09	15.58	15.62	15.43	qfq	1,262,645	19,963,050	-2.19%
2024-09-12	16.18	16.33	15.95	15.97	15.78	qfq	1,465,326	23,684,557	-0.62%
2024-09-11	16.06	16.13	15.95	16.07	15.88	qfq	1,105,197	17,734,660	-0.12%
2024-09-10	16.00	16.18	15.77	16.09	15.90	qfq	1,286,035	20,556,597	0.81%
2024-09-09	15.91	16.18	15.75	15.96	15.77	qfq	1,410,775	22,515,325	-0.06%
2024-09-06	16.47	16.54	15.93	15.97	15.78	qfq	1,756,167	28,313,601	-2.92%
2024-09-05	16.37	16.73	16.30	16.45	16.25	qfq	1,957,096	32,300,683	-0.30%
2024-09-04	16.28	16.64	15.91	16.50	16.30	qfq	2,343,005	38,432,706	1.10%
2024-09-03	16.03	16.46	16.01	16.32	16.13	qfq	1,588,661	25,905,242	1.62%
2024-09-02	16.52	16.64	16.03	16.06	15.87	qfq	2,088,506	34,046,131	-2.73%
2024-08-30	16.20	16.83	16.14	16.51	16.31	qfq	3,260,465	54,215,957	1.85%
2024-08-29	15.70	16.30	15.70	16.21	16.02	qfq	2,532,484	40,790,375	2.27%
2024-08-28	15.57	16.05	15.53	15.85	15.66	qfq	2,141,181	34,001,488	1.60%
2024-08-27	15.77	15.95	15.45	15.60	15.41	qfq	2,059,144	32,271,599	-1.14%
2024-08-26	16.44	16.46	15.75	15.78	15.59	qfq	3,358,858	53,965,744	-4.13%
2024-08-23	16.70	16.70	16.31	16.46	16.26	qfq	967,265	15,945,666	0.49%
2024-08-22	16.64	16.88	16.38	16.38	16.19	qfq	963,499	16,092,250	-1.33%
2024-08-21	16.60	16.93	16.52	16.60	16.40	qfq	1,139,131	19,059,877	0.00%
2024-08-20	17.10	17.13	16.40	16.60	16.40	qfq	1,612,410	26,902,872	-3.09%
2024-08-19	17.68	17.68	17.13	17.13	16.93	qfq	1,497,513	26,108,373	-3.11%
2024-08-16	17.69	18.02	17.57	17.68	17.47	qfq	1,324,896	23,558,675	0.34%
2024-08-15	17.60	17.99	17.46	17.62	17.41	qfq	1,196,677	21,222,412	0.28%
2024-08-14	17.79	17.94	17.50	17.57	17.36	qfq	980,150	17,445,071	-1.29%
2024-08-13	17.80	18.02	17.60	17.80	17.59	qfq	913,163	16,277,233	2.01%
2024-08-12	17.73	17.89	17.36	17.45	17.24	qfq	992,364	17,483,604	-2.57%
2024-08-09	18.06	18.23	17.87	17.91	17.70	qfq	916,346	16,545,226	0.06%
2024-08-08	18.00	18.23	17.48	17.90	17.69	qfq	1,504,122	26,853,643	-0.28%
2024-08-07	18.08	18.34	17.91	17.95	17.74	qfq	1,398,290	25,343,130	-1.05%
2024-08-06	18.05	18.24	17.81	18.14	17.92	qfq	1,296,788	23,366,306	1.34%
2024-08-05	18.36	18.54	17.74	17.90	17.69	qfq	2,455,111	44,440,940	-4.02%
2024-08-02	18.99	19.12	18.50	18.65	18.43	qfq	2,676,519	50,506,029	-3.52%
2024-08-01	18.80	19.79	18.60	19.33	19.10	qfq	4,044,884	77,800,005	3.31%
2024-07-31	18.09	18.72	17.88	18.71	18.49	qfq	2,196,981	40,522,237	3.66%
2024-07-30	17.81	18.26	17.67	18.05	17.84	qfq	1,168,722	21,001,293	0.78%
2024-07-29	18.20	18.23	17.85	17.91	17.70	qfq	1,100,190	19,768,307	-1.38%
2024-07-26	17.86	18.33	17.86	18.16	17.94	qfq	1,159,364	21,001,626	1.68%
2024-07-25	17.81	18.13	17.58	17.86	17.65	qfq	1,442,071	25,736,830	0.06%
2024-07-24	18.46	18.78	17.81	17.85	17.64	qfq	2,116,601	38,421,597	-4.19%
2024-07-23	19.40	19.58	18.53	18.63	18.34	qfq	2,439,900	46,356,144	-4.85%
2024-07-22	19.19	19.61	19.17	19.58	19.27	qfq	2,667,722	51,888,609	2.03%
2024-07-19	18.04	19.65	18.02	19.19	18.89	qfq	4,026,888	77,149,579	5.09%
2024-07-18	18.43	18.60	17.72	18.26	17.97	qfq	2,397,466	43,399,054	-1.99%
2024-07-17	19.23	19.45	18.63	18.63	18.34	qfq	1,873,549	35,795,078	-3.97%
2024-07-16	19.00	19.40	18.50	19.40	19.09	qfq	2,311,145	44,010,935	1.46%
2024-07-15	19.20	19.48	19.03	19.12	18.82	qfq	1,330,793	25,564,077	-0.57%
2024-07-12	19.39	19.49	19.15	19.23	18.93	qfq	1,728,021	33,294,272	-1.69%
2024-07-11	19.71	19.85	19.34	19.56	19.25	qfq	2,189,185	42,881,736	1.35%
2024-07-10	19.50	19.60	19.11	19.30	19.00	qfq	2,219,233	42,929,372	-1.03%
2024-07-09	18.54	19.60	18.31	19.50	19.19	qfq	3,201,000	61,262,061	5.46%
2024-07-08	19.14	19.28	18.42	18.49	18.20	qfq	2,078,152	39,311,555	-2.27%
2024-07-05	18.74	19.13	18.28	18.92	18.62	qfq	2,170,417	40,542,977	0.11%
2024-07-04	18.82	19.90	18.77	18.90	18.60	qfq	3,173,581	60,974,623	0.48%
2024-07-03	18.23	19.34	18.06	18.81	18.51	qfq	3,284,919	61,535,788	2.67%
2024-07-02	18.58	18.78	18.28	18.32	18.03	qfq	1,892,013	35,003,742	-1.77%
2024-07-01	19.55	19.55	18.18	18.65	18.36	qfq	3,447,142	64,274,736	-4.60%
2024-06-28	19.78	20.19	19.33	19.55	19.24	qfq	2,792,882	55,312,820	0.21%
2024-06-27	19.70	20.33	19.51	19.51	19.20	qfq	2,952,663	58,863,058	-1.66%
2024-06-26	19.43	19.98	19.03	19.84	19.53	qfq	3,121,830	61,120,809	2.90%
2024-06-25	20.20	20.27	19.10	19.28	18.98	qfq	3,595,112	70,023,463	-3.21%
2024-06-24	21.58	21.62	19.92	19.92	19.61	qfq	5,669,898	117,512,247	-8.96%
2024-06-21	22.02	22.35	21.16	21.88	21.54	qfq	7,317,247	159,197,846	1.34%
2024-06-20	20.97	23.13	20.97	21.59	21.25	qfq	10,782,441	239,899,729	4.91%
2024-06-19	20.40	21.16	19.65	20.58	20.26	qfq	4,988,733	101,577,910	0.64%
2024-06-18	20.02	20.67	20.02	20.45	20.13	qfq	4,073,080	82,986,101	2.00%
2024-06-17	20.00	20.47	19.58	20.05	19.73	qfq	3,712,419	74,390,436	-0.25%
2024-06-14	20.47	20.60	19.74	20.10	19.78	qfq	5,472,949	110,174,381	-3.04%
2024-06-13	19.06	21.55	18.92	20.73	20.40	qfq	9,356,790	191,931,901	9.68%
2024-06-12	18.65	19.20	18.65	18.90	18.60	qfq	2,156,494	40,867,510	-0.16%
2024-06-11	17.60	18.96	17.47	18.93	18.63	qfq	3,534,447	65,280,644	5.87%
2024-06-07	17.96	18.15	17.44	17.88	17.60	qfq	2,270,595	40,432,984	1.13%
2024-06-06	18.50	18.98	17.57	17.68	17.40	qfq	2,740,569	49,703,812	-4.12%
2024-06-05	18.30	19.09	18.30	18.44	18.15	qfq	2,092,324	39,283,922	-0.75%
2024-06-04	18.90	19.17	18.10	18.58	18.29	qfq	2,683,378	49,554,405	-2.36%
2024-06-03	19.27	19.63	18.84	19.03	18.73	qfq	2,617,697	50,238,219	-1.40%
2024-05-31	18.72	19.49	18.62	19.30	19.00	qfq	3,381,647	64,910,124	2.50%
2024-05-30	18.08	19.08	17.80	18.83	18.53	qfq	3,006,788	56,123,291	2.73%
2024-05-29	18.50	18.89	18.23	18.33	18.04	qfq	2,027,694	37,672,818	-0.27%
2024-05-28	18.30	19.17	18.19	18.38	18.09	qfq	3,146,085	58,851,949	0.44%
2024-05-27	17.96	18.32	17.38	18.30	18.01	qfq	1,647,387	29,291,445	1.95%
2024-05-24	18.57	18.58	17.90	17.95	17.67	qfq	2,079,104	37,750,037	-3.18%
2024-05-23	18.70	18.97	18.42	18.54	18.25	qfq	2,044,953	38,136,099	0.71%
2024-05-22	18.01	18.41	18.00	18.41	18.12	qfq	1,283,572	23,405,695	1.66%
2024-05-21	18.28	18.44	18.04	18.11	17.82	qfq	995,190	18,076,147	-1.68%
2024-05-20	18.34	18.65	18.20	18.42	18.13	qfq	1,181,504	21,788,943	0.55%
2024-05-17	18.20	18.37	17.98	18.32	18.03	qfq	1,053,669	19,189,928	1.61%
2024-05-16	17.94	18.32	17.94	18.03	17.75	qfq	1,149,911	20,891,650	0.73%
2024-05-15	18.47	18.47	17.87	17.90	17.62	qfq	1,264,166	22,907,953	-1.65%
2024-05-14	18.16	18.53	18.03	18.20	17.91	qfq	1,123,149	20,527,209	1.11%
2024-05-13	18.81	18.81	17.89	18.00	17.72	qfq	1,636,650	29,757,101	-4.46%
2024-05-10	19.52	19.66	18.80	18.84	18.54	qfq	1,589,127	30,260,183	-3.38%
2024-05-09	19.14	19.58	19.13	19.50	19.19	qfq	1,345,278	26,142,817	2.15%
2024-05-08	19.60	19.60	19.00	19.09	18.79	qfq	1,496,979	28,763,541	-2.35%
2024-05-07	19.38	19.59	19.17	19.55	19.24	qfq	1,787,340	34,759,725	0.98%
2024-05-06	19.05	19.48	19.02	19.36	19.06	qfq	1,767,619	34,059,907	2.81%
2024-04-30	19.38	19.38	18.56	18.83	18.53	qfq	3,192,858	60,463,163	-5.28%
2024-04-29	18.80	19.88	18.80	19.88	19.57	qfq	1,874,972	36,569,998	5.41%
2024-04-26	18.33	19.10	18.25	18.86	18.56	qfq	1,630,765	30,671,658	2.39%
2024-04-25	18.49	18.77	18.28	18.42	18.13	qfq	1,472,644	27,341,734	-0.27%
2024-04-24	18.24	18.59	18.24	18.47	18.18	qfq	1,588,554	29,284,479	1.37%
2024-04-23	17.98	18.36	17.92	18.22	17.93	qfq	1,139,645	20,771,928	1.33%
2024-04-22	17.73	18.39	17.12	17.98	17.70	qfq	1,518,728	27,273,617	0.95%
2024-04-19	18.19	18.21	17.71	17.81	17.53	qfq	1,284,681	23,032,078	-2.57%
2024-04-18	18.10	18.79	17.74	18.28	17.99	qfq	1,837,099	33,616,132	0.83%
2024-04-17	17.16	18.26	17.16	18.13	17.84	qfq	1,830,913	32,848,662	6.84%
2024-04-16	18.51	18.51	16.90	16.97	16.70	qfq	2,289,447	39,826,905	-9.11%
2024-04-15	19.26	19.60	18.30	18.67	18.38	qfq	1,783,174	33,446,184	-2.91%
2024-04-12	19.62	19.79	19.12	19.23	18.93	qfq	1,363,720	26,604,836	-1.13%
2024-04-11	19.60	19.99	19.41	19.45	19.14	qfq	1,392,553	27,409,717	0.21%
2024-04-10	20.09	20.36	19.22	19.41	19.10	qfq	1,393,148	27,262,582	-3.72%
2024-04-09	19.72	20.20	19.65	20.16	19.84	qfq	1,196,613	23,908,398	2.44%
2024-04-08	20.50	20.54	19.68	19.68	19.37	qfq	1,629,866	32,601,202	-4.65%
2024-04-03	21.04	21.13	20.36	20.64	20.32	qfq	1,527,760	31,623,813	-2.37%
2024-04-02	21.53	21.55	20.91	21.14	20.81	qfq	1,631,449	34,512,026	-1.81%
2024-04-01	21.36	21.60	21.25	21.53	21.19	qfq	1,585,493	34,001,438	1.75%
2024-03-29	20.87	21.22	20.48	21.16	20.83	qfq	1,740,448	36,227,604	1.34%
2024-03-28	20.28	21.20	20.06	20.88	20.55	qfq	2,372,277	49,211,349	3.26%
2024-03-27	21.72	21.76	20.22	20.22	19.90	qfq	2,724,525	56,889,222	-6.61%
2024-03-26	21.91	22.35	21.16	21.65	21.31	qfq	2,712,846	58,985,898	-1.41%
2024-03-25	23.06	23.20	21.92	21.96	21.61	qfq	3,144,339	70,795,366	-5.18%
2024-03-22	23.64	24.09	23.16	23.16	22.80	qfq	3,038,916	71,522,085	-2.03%
2024-03-21	24.01	24.05	23.13	23.64	23.27	qfq	3,811,187	90,055,292	-0.67%
2024-03-20	23.30	23.98	23.26	23.80	23.43	qfq	3,453,202	81,699,003	2.37%
2024-03-19	23.20	23.54	22.99	23.25	22.88	qfq	3,113,434	72,640,998	0.22%
2024-03-18	23.18	23.25	22.75	23.20	22.83	qfq	2,772,554	63,848,362	1.84%
2024-03-15	22.30	22.80	21.98	22.78	22.42	qfq	2,726,496	61,041,736	2.15%
2024-03-14	22.62	22.80	21.86	22.30	21.95	qfq	2,810,829	62,824,695	-1.63%
2024-03-13	22.80	23.24	22.55	22.67	22.31	qfq	3,480,534	79,451,186	-0.40%
2024-03-12	22.39	22.90	22.19	22.76	22.40	qfq	3,911,077	88,500,210	2.15%
2024-03-11	22.20	22.33	21.85	22.28	21.93	qfq	2,937,394	64,821,766	0.13%
2024-03-08	22.07	22.39	21.50	22.25	21.90	qfq	3,359,727	74,345,000	2.11%
2024-03-07	22.07	22.89	21.64	21.79	21.45	qfq	4,273,553	94,960,412	-0.46%
2024-03-06	21.60	22.22	21.18	21.89	21.55	qfq	3,592,809	77,800,804	0.55%
2024-03-05	22.11	22.74	21.64	21.77	21.43	qfq	3,898,641	86,634,631	-2.73%
2024-03-04	22.16	22.57	21.78	22.38	22.03	qfq	4,291,921	95,631,712	1.50%
2024-03-01	21.70	22.29	21.62	22.05	21.70	qfq	4,428,337	97,431,644	1.99%
2024-02-29	20.18	21.85	20.18	21.62	21.28	qfq	5,226,304	111,215,460	7.62%
2024-02-28	22.46	22.65	20.09	20.09	19.77	qfq	6,607,022	142,710,977	-9.91%
2024-02-27	21.19	22.37	21.02	22.30	21.95	qfq	6,274,758	136,201,603	5.04%
2024-02-26	20.50	21.78	20.43	21.23	20.90	qfq	5,919,959	124,613,804	1.87%
2024-02-23	19.98	20.87	19.86	20.84	20.51	qfq	3,764,947	76,813,820	4.78%
2024-02-22	19.52	19.92	19.49	19.89	19.58	qfq	3,098,384	61,253,766	1.74%
2024-02-21	18.93	19.96	18.75	19.55	19.24	qfq	3,093,879	60,373,292	1.82%
2024-02-20	19.23	19.40	18.60	19.20	18.90	qfq	2,831,195	53,761,022	0.52%
2024-02-19	18.99	19.66	18.55	19.10	18.80	qfq	3,651,605	69,771,805	3.13%
2024-02-08	17.23	18.65	16.86	18.52	18.23	qfq	4,018,682	72,217,924	8.75%
2024-02-07	17.58	17.97	16.66	17.03	16.76	qfq	4,146,586	72,453,492	-2.01%
2024-02-06	16.48	17.87	15.73	17.38	17.11	qfq	3,948,143	66,148,436	4.38%
2024-02-05	18.70	18.71	16.20	16.65	16.39	qfq	4,180,130	71,779,853	-11.39%
2024-02-02	20.25	20.68	18.07	18.79	18.49	qfq	3,797,789	73,246,203	-7.21%
2024-02-01	20.18	20.97	19.98	20.25	19.93	qfq	2,556,687	52,353,595	-1.36%
2024-01-31	21.78	21.80	20.53	20.53	20.21	qfq	2,515,848	53,072,136	-6.17%
2024-01-30	22.64	22.89	21.80	21.88	21.54	qfq	2,623,354	58,453,390	-4.58%
2024-01-29	23.90	24.68	22.93	22.93	22.57	qfq	3,680,100	87,021,083	-0.39%
2024-01-26	23.83	23.99	22.96	23.02	22.66	qfq	2,522,360	59,092,009	-3.80%
2024-01-25	23.11	24.06	22.81	23.93	23.55	qfq	3,072,633	72,526,543	3.86%
2024-01-24	23.13	23.38	21.94	23.04	22.68	qfq	2,270,941	51,391,363	-0.09%
2024-01-23	22.85	23.39	22.41	23.06	22.70	qfq	2,027,302	46,652,189	0.87%
2024-01-22	24.31	24.38	22.60	22.86	22.50	qfq	2,684,473	62,964,379	-5.85%
2024-01-19	24.97	24.97	24.18	24.28	23.90	qfq	2,329,464	57,118,053	-3.04%
2024-01-18	24.73	25.13	23.78	25.04	24.65	qfq	3,072,063	74,728,292	1.09%
2024-01-17	25.35	25.47	24.77	24.77	24.38	qfq	1,940,547	48,662,868	-2.29%
2024-01-16	25.57	25.57	24.97	25.35	24.95	qfq	2,184,215	55,095,115	-0.08%
2024-01-15	25.85	26.09	25.21	25.37	24.97	qfq	2,491,832	63,922,504	-0.98%
2024-01-12	25.80	26.26	25.48	25.62	25.22	qfq	2,563,888	66,281,487	-1.58%
2024-01-11	25.54	26.11	25.42	26.03	25.62	qfq	2,639,652	68,211,291	2.20%
2024-01-10	25.78	25.97	25.20	25.47	25.07	qfq	1,778,581	45,490,295	-1.20%
2024-01-09	25.80	26.33	25.57	25.78	25.37	qfq	2,279,486	59,115,376	0.55%
2024-01-08	26.71	26.81	25.64	25.64	25.24	qfq	2,372,423	61,791,246	-4.22%
2024-01-05	27.74	27.74	26.62	26.77	26.35	qfq	2,390,964	64,737,971	-2.51%
2024-01-04	27.78	27.78	27.35	27.46	27.03	qfq	1,531,648	42,120,670	-0.97%
2024-01-03	28.01	28.23	27.35	27.73	27.29	qfq	1,958,839	54,347,898	-1.74%
2024-01-02	28.98	29.10	28.21	28.22	27.78	qfq	2,439,415	69,495,948	-2.92%
2023-12-29	28.35	29.26	28.18	29.07	28.61	qfq	2,280,901	65,844,471	2.58%
2023-12-28	27.76	28.62	27.33	28.34	27.89	qfq	2,515,960	70,576,667	1.94%
2023-12-27	27.13	27.92	27.03	27.80	27.36	qfq	2,762,188	76,202,624	2.47%
2023-12-26	27.71	27.78	26.87	27.13	26.70	qfq	2,414,309	65,563,205	-2.45%
2023-12-25	28.01	28.46	27.49	27.81	27.37	qfq	2,293,015	63,849,725	-1.31%
2023-12-22	29.00	29.08	27.98	28.18	27.74	qfq	2,584,811	73,567,618	-2.32%
2023-12-21	28.50	29.24	27.84	28.85	28.40	qfq	3,389,124	96,702,838	0.42%
2023-12-20	28.90	29.68	28.72	28.73	28.28	qfq	3,238,150	94,361,767	-0.42%
2023-12-19	28.65	28.86	28.33	28.85	28.40	qfq	1,964,298	56,197,792	0.66%
2023-12-18	29.39	29.39	28.50	28.66	28.21	qfq	2,656,378	76,692,675	-2.65%
2023-12-15	29.62	29.95	29.30	29.44	28.98	qfq	2,097,441	62,037,001	-0.37%
2023-12-14	30.15	30.17	29.50	29.55	29.08	qfq	2,718,579	81,032,609	-1.27%
2023-12-13	30.08	30.22	29.56	29.93	29.46	qfq	2,782,538	83,026,638	-0.80%
2023-12-12	30.30	30.65	29.76	30.17	29.70	qfq	3,409,066	103,092,194	0.33%
2023-12-11	29.12	30.07	28.78	30.07	29.60	qfq	4,004,868	118,786,020	2.31%
2023-12-08	29.00	29.74	28.81	29.39	28.93	qfq	3,497,836	102,602,190	1.45%
2023-12-07	28.73	29.11	28.53	28.97	28.51	qfq	2,850,783	82,205,553	0.56%
2023-12-06	28.99	29.18	28.71	28.81	28.36	qfq	2,653,781	76,851,304	-0.66%
2023-12-05	29.82	29.83	28.91	29.00	28.54	qfq	3,017,432	88,045,954	-3.24%
2023-12-04	30.20	30.48	29.90	29.97	29.50	qfq	2,379,885	71,587,399	-0.93%
2023-12-01	29.93	30.34	29.51	30.25	29.77	qfq	3,103,176	92,804,655	1.48%
2023-11-30	30.53	30.60	29.60	29.81	29.34	qfq	4,015,997	120,006,073	-2.55%
2023-11-29	30.98	31.59	30.50	30.59	30.11	qfq	2,862,375	88,964,712	-1.83%
2023-11-28	30.61	31.46	30.48	31.16	30.67	qfq	3,023,713	93,862,842	1.53%
2023-11-27	30.38	30.95	30.11	30.69	30.21	qfq	2,712,496	82,759,177	0.62%
2023-11-24	31.80	32.08	30.23	30.50	30.02	qfq	4,855,714	149,875,803	-5.16%
2023-11-23	31.71	32.20	31.17	32.16	31.65	qfq	3,721,575	118,069,654	1.45%
2023-11-22	32.41	32.65	31.66	31.70	31.20	qfq	3,647,550	116,938,078	-2.37%
2023-11-21	34.01	34.30	32.18	32.47	31.96	qfq	6,788,155	223,421,538	-5.47%
2023-11-20	33.70	34.48	33.40	34.35	33.81	qfq	4,000,674	135,942,770	1.75%
2023-11-17	34.43	34.61	33.50	33.76	33.23	qfq	4,400,457	149,201,149	-2.31%
2023-11-16	35.38	35.48	34.29	34.56	34.02	qfq	7,411,217	258,487,975	-2.62%
2023-11-15	33.70	35.60	33.02	35.49	34.93	qfq	11,146,181	382,439,083	8.00%
2023-11-14	32.79	33.27	32.40	32.86	32.34	qfq	3,391,668	111,519,091	-0.12%
2023-11-13	31.90	33.08	31.90	32.90	32.38	qfq	5,376,267	175,870,303	3.26%
2023-11-10	32.01	32.78	31.59	31.86	31.36	qfq	4,134,210	132,831,169	-1.06%
2023-11-09	32.60	33.33	32.11	32.20	31.69	qfq	5,029,250	164,737,148	0.06%
2023-11-08	32.03	32.84	31.67	32.18	31.67	qfq	4,653,436	149,783,194	0.41%
2023-11-07	31.67	32.37	31.67	32.05	31.55	qfq	4,424,870	141,525,821	1.20%
2023-11-06	31.06	31.88	30.91	31.67	31.17	qfq	4,784,671	150,197,513	2.89%
2023-11-03	29.63	30.86	29.63	30.78	30.30	qfq	4,519,672	137,956,505	4.59%
2023-11-02	30.34	30.61	29.32	29.43	28.97	qfq	3,288,670	98,486,567	-3.13%
2023-11-01	30.79	31.07	30.25	30.38	29.90	qfq	3,220,213	98,566,647	-0.95%
2023-10-31	30.63	31.28	30.39	30.67	30.19	qfq	3,737,646	114,822,534	-0.29%
2023-10-30	30.01	31.06	29.99	30.76	30.28	qfq	5,491,086	167,975,347	2.60%
2023-10-27	29.61	30.18	29.00	29.98	29.51	qfq	4,451,748	132,189,432	1.63%
2023-10-26	29.27	29.56	28.71	29.50	29.04	qfq	3,706,876	108,210,758	0.00%
2023-10-25	29.48	29.85	29.11	29.50	29.04	qfq	4,285,559	126,401,889	0.03%
2023-10-24	28.70	29.66	28.22	29.49	29.03	qfq	4,065,550	118,571,674	3.36%
2023-10-23	29.68	29.68	28.36	28.53	28.08	qfq	4,637,798	133,176,101	-4.61%
2023-10-20	31.07	31.41	29.81	29.91	29.44	qfq	5,219,191	158,124,646	-4.13%
2023-10-19	30.58	32.20	30.43	31.20	30.71	qfq	5,750,215	181,783,634	1.33%
2023-10-18	31.70	32.19	30.78	30.79	30.31	qfq	4,789,343	148,870,002	-3.96%
2023-10-17	31.95	32.40	30.90	32.06	31.56	qfq	4,472,762	141,445,195	0.34%
2023-10-16	33.33	33.35	31.38	31.95	31.45	qfq	5,929,067	191,576,615	-2.23%
2023-10-13	32.62	33.45	32.33	32.68	32.17	qfq	5,699,904	187,575,991	0.12%
2023-10-12	33.50	33.60	32.26	32.64	32.13	qfq	6,922,586	225,774,951	-2.57%
2023-10-11	32.80	34.10	32.55	33.50	32.97	qfq	8,671,390	289,698,718	3.17%
2023-10-10	32.85	33.17	32.24	32.47	31.96	qfq	5,431,980	177,078,655	-0.40%
2023-10-09	32.80	33.49	32.55	32.60	32.09	qfq	5,208,759	171,752,710	-0.94%
2023-09-28	32.02	33.48	32.02	32.91	32.39	qfq	8,235,672	270,034,321	3.10%
2023-09-27	32.97	33.27	31.91	31.92	31.42	qfq	9,832,561	319,699,609	-3.30%
2023-09-26	33.69	34.13	32.39	33.01	32.49	qfq	10,046,026	333,524,970	-4.37%
2023-09-25	34.78	35.29	34.25	34.52	33.98	qfq	10,972,283	381,445,159	-0.12%
2023-09-22	33.72	34.68	32.68	34.56	34.02	qfq	8,783,018	297,096,928	1.83%
2023-09-21	33.45	35.27	33.33	33.94	33.41	qfq	8,730,298	300,048,253	1.46%
2023-09-20	34.00	34.63	33.41	33.45	32.92	qfq	8,349,211	283,924,891	-4.29%
2023-09-19	32.92	35.64	32.38	34.95	34.40	qfq	14,450,676	495,270,024	6.72%
2023-09-18	33.29	34.05	32.43	32.75	32.23	qfq	6,500,619	216,242,635	-1.98%
2023-09-15	33.30	34.43	32.80	33.41	32.88	qfq	8,522,579	286,949,671	1.43%
2023-09-14	34.63	34.80	32.77	32.94	32.42	qfq	7,118,337	238,014,833	-4.80%
2023-09-13	35.20	35.50	33.86	34.60	34.06	qfq	8,447,034	292,611,805	-2.95%
2023-09-12	36.38	37.69	35.65	35.65	35.09	qfq	11,626,137	423,351,972	-5.26%
2023-09-11	38.55	40.59	36.95	37.63	37.04	qfq	19,377,308	743,588,099	0.05%
2023-09-08	32.30	39.23	32.06	37.61	37.02	qfq	21,581,223	770,278,771	15.02%
2023-09-07	35.82	35.86	32.67	32.70	32.19	qfq	16,404,630	555,074,611	-10.63%
2023-09-06	35.90	37.13	35.37	36.59	36.01	qfq	14,640,591	531,897,732	3.45%
2023-09-05	36.25	37.65	35.36	35.37	34.81	qfq	17,095,135	622,150,133	-2.43%
2023-09-04	36.80	37.50	34.68	36.25	35.68	qfq	19,304,740	689,434,039	-1.36%
2023-09-01	44.29	44.46	36.50	36.75	36.17	qfq	29,794,942	1,191,719,839	-16.48%
2023-08-31	43.50	46.66	42.18	44.00	43.31	qfq	29,422,896	1,298,125,072	-1.17%
2023-08-30	43.50	49.43	41.60	44.52	43.82	qfq	36,054,431	1,619,007,978	7.80%
2023-08-29	32.00	41.50	31.00	41.30	40.65	qfq	33,116,208	1,210,999,337	22.99%
2023-08-28	42.05	44.00	33.51	33.58	33.05	qfq	34,169,341	1,297,968,796	2.69%