SECURITY DETAIL · RAW DATA

新相微688593.SH

ASSECNYSTOCK

最近收盘价26.902026-07-17

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）22,741,224

成交额（元）660,427,720

日线记录717

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 717 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
2026-07-08	2026-07-15	cash_dividend	0.045	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.039	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	30.55	30.96	26.80	26.90	26.90	qfq	22,741,224	660,427,720	-12.92%
2026-07-16	29.43	32.88	28.97	30.89	30.89	qfq	22,567,288	707,272,386	4.39%
2026-07-15	30.58	30.59	27.96	29.59	29.59	qfq	17,151,005	502,156,735	-2.47%
2026-07-14	30.10	30.69	28.53	30.34	30.30	qfq	14,445,555	430,554,096	1.54%
2026-07-13	33.00	34.00	29.72	29.88	29.84	qfq	18,253,220	578,555,674	-11.52%
2026-07-10	36.65	37.01	33.50	33.77	33.72	qfq	19,457,851	689,503,102	-6.19%
2026-07-09	35.70	36.28	34.47	36.00	35.95	qfq	14,960,027	531,488,958	2.10%
2026-07-08	37.81	38.20	34.56	35.26	35.21	qfq	19,571,606	696,543,191	-5.82%
2026-07-07	36.90	39.01	35.72	37.44	37.38	qfq	18,212,004	683,093,248	1.46%
2026-07-06	39.68	39.80	35.95	36.90	36.85	qfq	18,023,662	674,391,343	-5.55%
2026-07-03	40.11	41.00	37.82	39.07	39.01	qfq	25,885,207	1,018,305,849	-2.18%
2026-07-02	37.58	43.18	36.51	39.94	39.88	qfq	32,368,902	1,290,882,813	2.94%
2026-07-01	38.90	41.60	38.13	38.80	38.74	qfq	30,592,294	1,214,322,835	-0.31%
2026-06-30	33.24	39.70	32.88	38.92	38.86	qfq	33,077,390	1,212,618,161	17.58%
2026-06-29	35.41	35.46	31.80	33.10	33.05	qfq	30,027,242	997,967,284	-6.52%
2026-06-26	36.25	38.01	34.99	35.41	35.36	qfq	27,606,718	1,003,154,453	-3.28%
2026-06-25	35.78	36.93	34.79	36.61	36.56	qfq	37,193,998	1,334,229,299	2.32%
2026-06-24	29.53	35.78	28.67	35.78	35.73	qfq	37,734,087	1,262,494,446	19.99%
2026-06-23	30.63	31.72	29.49	29.82	29.78	qfq	18,120,833	549,299,872	-2.00%
2026-06-22	33.28	33.38	29.96	30.43	30.38	qfq	21,931,828	683,680,092	-8.23%
2026-06-18	32.59	34.78	32.22	33.16	33.11	qfq	17,518,232	590,618,259	1.75%
2026-06-17	31.64	33.29	31.04	32.59	32.54	qfq	17,315,986	562,010,191	3.33%
2026-06-16	30.56	32.00	30.43	31.54	31.49	qfq	15,688,660	489,126,557	3.07%
2026-06-15	28.21	30.64	27.60	30.60	30.55	qfq	21,746,112	646,293,310	9.25%
2026-06-12	29.80	30.37	27.17	28.01	27.97	qfq	20,515,892	587,325,555	-3.28%
2026-06-11	30.24	31.01	28.60	28.96	28.92	qfq	18,518,494	546,577,916	-5.05%
2026-06-10	30.88	31.19	29.73	30.50	30.45	qfq	13,918,255	422,168,348	-2.24%
2026-06-09	32.00	32.00	30.00	31.20	31.15	qfq	16,406,442	510,475,317	-0.92%
2026-06-08	31.08	33.58	30.78	31.49	31.44	qfq	22,562,125	725,622,892	-11.42%
2026-06-05	36.48	37.99	35.00	35.55	35.50	qfq	17,642,541	643,598,707	-2.23%
2026-06-04	35.87	37.52	35.00	36.36	36.31	qfq	16,294,426	593,503,548	0.36%
2026-06-03	36.00	37.86	34.22	36.23	36.18	qfq	28,101,458	1,008,695,093	1.46%
2026-06-02	35.22	37.52	34.22	35.71	35.66	qfq	21,482,383	781,144,367	2.47%
2026-06-01	37.92	38.41	34.47	34.85	34.80	qfq	26,409,564	950,589,400	-7.31%
2026-05-29	41.10	42.40	37.00	37.60	37.54	qfq	20,091,750	790,867,035	-8.20%
2026-05-28	39.50	42.48	38.70	40.96	40.90	qfq	18,609,544	757,841,572	2.07%
2026-05-27	42.68	42.75	39.66	40.13	40.07	qfq	26,752,354	1,096,944,262	-6.24%
2026-05-26	40.09	44.49	39.80	42.80	42.74	qfq	35,152,503	1,498,155,048	6.60%
2026-05-25	41.98	41.98	38.99	40.15	40.09	qfq	26,710,040	1,071,625,979	-4.36%
2026-05-22	39.25	42.68	37.90	41.98	41.92	qfq	32,156,064	1,301,206,937	4.90%
2026-05-21	45.00	47.00	39.93	40.02	39.96	qfq	38,404,962	1,671,419,176	-6.06%
2026-05-20	41.00	42.76	39.50	42.60	42.54	qfq	30,441,013	1,254,000,302	3.90%
2026-05-19	38.92	41.50	38.32	41.00	40.94	qfq	22,635,567	909,807,067	5.34%
2026-05-18	39.28	39.50	37.71	38.92	38.86	qfq	12,606,925	487,088,273	-0.92%
2026-05-15	38.48	42.20	38.40	39.28	39.22	qfq	17,166,571	682,740,140	0.69%
2026-05-14	38.95	40.33	37.96	39.01	38.95	qfq	13,005,818	509,058,247	0.33%
2026-05-13	38.00	39.01	37.00	38.88	38.82	qfq	11,110,529	425,247,938	0.05%
2026-05-12	39.15	40.52	38.25	38.86	38.80	qfq	13,271,345	522,271,249	-2.31%
2026-05-11	39.20	40.12	37.87	39.78	39.72	qfq	17,187,755	670,286,147	5.21%
2026-05-08	38.74	39.28	37.60	37.81	37.75	qfq	15,807,382	606,135,878	-5.33%
2026-05-07	34.54	40.20	34.48	39.94	39.88	qfq	21,168,150	800,827,827	16.31%
2026-05-06	35.00	35.63	33.35	34.34	34.29	qfq	17,346,004	599,745,442	4.25%
2026-04-30	31.00	33.05	30.85	32.94	32.89	qfq	11,065,843	356,421,736	5.98%
2026-04-29	30.38	31.61	29.23	31.08	31.03	qfq	13,206,933	401,073,102	0.78%
2026-04-28	34.18	34.18	30.43	30.84	30.79	qfq	17,824,601	568,203,797	-9.98%
2026-04-27	32.10	35.02	31.66	34.26	34.21	qfq	18,752,444	631,476,627	9.56%
2026-04-24	31.22	31.98	30.98	31.27	31.22	qfq	8,626,082	271,803,544	-0.60%
2026-04-23	31.57	31.98	30.61	31.46	31.41	qfq	8,322,649	260,912,792	-0.35%
2026-04-22	31.69	32.00	31.02	31.57	31.52	qfq	8,897,213	279,834,371	-0.50%
2026-04-21	32.12	32.22	31.20	31.73	31.68	qfq	7,989,917	252,652,697	-1.09%
2026-04-20	30.89	32.38	30.62	32.08	32.03	qfq	8,165,795	259,501,833	3.25%
2026-04-17	32.34	32.48	30.99	31.07	31.02	qfq	7,596,974	240,487,877	-3.96%
2026-04-16	30.56	32.60	30.56	32.35	32.30	qfq	8,184,524	261,572,845	3.75%
2026-04-15	32.45	32.68	30.90	31.18	31.13	qfq	7,790,287	247,648,633	-3.11%
2026-04-14	32.45	32.92	31.90	32.18	32.13	qfq	10,535,784	341,344,600	-0.83%
2026-04-13	31.66	32.80	31.22	32.45	32.40	qfq	11,197,176	360,564,573	0.78%
2026-04-10	32.03	32.92	31.70	32.20	32.15	qfq	12,955,509	416,327,089	0.53%
2026-04-09	30.48	32.99	30.34	32.03	31.98	qfq	16,826,688	538,643,138	3.39%
2026-04-08	29.08	31.30	29.08	30.98	30.93	qfq	9,744,044	292,949,133	8.66%
2026-04-07	28.68	29.33	28.34	28.51	28.47	qfq	3,707,822	106,343,094	-0.59%
2026-04-03	28.74	29.29	28.51	28.68	28.64	qfq	4,054,837	117,257,429	-0.21%
2026-04-02	30.38	30.38	28.50	28.74	28.70	qfq	7,098,800	207,454,229	-6.02%
2026-04-01	30.08	30.93	29.32	30.58	30.53	qfq	10,065,374	302,281,447	3.31%
2026-03-31	29.48	30.97	29.48	29.60	29.56	qfq	8,287,499	250,607,012	-0.20%
2026-03-30	29.50	30.15	28.94	29.66	29.62	qfq	6,633,141	195,784,491	-0.84%
2026-03-27	28.67	30.26	28.18	29.91	29.87	qfq	6,805,322	200,911,773	3.14%
2026-03-26	30.00	30.48	28.77	29.00	28.96	qfq	6,678,994	195,686,142	-3.53%
2026-03-25	29.90	30.53	29.60	30.06	30.02	qfq	8,303,964	250,110,086	1.90%
2026-03-24	29.40	29.82	28.63	29.50	29.46	qfq	9,956,702	291,072,582	2.79%
2026-03-23	30.21	30.67	28.56	28.70	28.66	qfq	10,925,758	323,987,511	-6.42%
2026-03-20	32.69	33.33	30.19	30.67	30.62	qfq	12,306,273	391,193,315	-6.04%
2026-03-19	33.50	35.15	32.51	32.64	32.59	qfq	13,440,303	457,195,573	-5.39%
2026-03-18	33.80	34.63	33.30	34.50	34.45	qfq	11,544,737	391,800,986	2.40%
2026-03-17	34.18	35.05	33.50	33.69	33.64	qfq	10,842,920	371,212,854	-1.38%
2026-03-16	33.92	34.18	32.58	34.16	34.11	qfq	10,582,724	353,366,514	0.32%
2026-03-13	33.38	34.88	32.93	34.05	34.00	qfq	14,861,290	504,834,640	1.98%
2026-03-12	32.84	34.50	32.49	33.39	33.34	qfq	12,402,423	418,406,782	1.67%
2026-03-11	34.00	34.78	32.60	32.84	32.79	qfq	10,671,127	357,658,855	-3.92%
2026-03-10	34.30	34.61	33.39	34.18	34.13	qfq	10,703,788	363,328,021	0.65%
2026-03-09	33.00	34.77	32.44	33.96	33.91	qfq	13,894,158	466,029,359	-0.12%
2026-03-06	35.10	35.30	32.80	34.00	33.95	qfq	20,619,128	706,045,682	-3.49%
2026-03-05	36.00	37.65	34.46	35.23	35.18	qfq	22,679,531	815,789,998	1.00%
2026-03-04	35.79	36.33	34.40	34.88	34.83	qfq	10,931,985	384,497,750	-3.51%
2026-03-03	36.93	36.94	33.90	36.15	36.10	qfq	22,945,914	804,348,368	-1.50%
2026-03-02	37.06	38.89	36.50	36.70	36.65	qfq	14,447,529	540,803,012	-3.75%
2026-02-27	35.70	38.48	35.00	38.13	38.07	qfq	14,246,306	530,986,697	3.39%
2026-02-26	33.00	37.58	32.80	36.88	36.83	qfq	17,596,759	621,391,651	11.76%
2026-02-25	32.00	33.20	31.40	33.00	32.95	qfq	11,638,774	375,697,039	3.00%
2026-02-24	30.49	32.50	30.18	32.04	31.99	qfq	11,428,382	362,273,564	4.06%
2026-02-13	31.01	31.59	30.37	30.79	30.74	qfq	10,110,638	311,333,583	-2.25%
2026-02-12	28.63	31.79	28.63	31.50	31.45	qfq	17,132,800	514,788,179	8.96%
2026-02-11	28.16	29.74	27.73	28.91	28.87	qfq	13,651,920	394,529,691	3.21%
2026-02-10	26.40	28.45	26.09	28.01	27.97	qfq	17,944,246	491,748,418	6.42%
2026-02-09	25.60	26.88	24.88	26.32	26.28	qfq	15,753,749	408,573,359	4.44%
2026-02-06	24.80	25.90	24.15	25.20	25.16	qfq	8,791,255	221,285,870	0.16%
2026-02-05	25.15	25.96	24.66	25.16	25.12	qfq	11,645,878	293,835,887	-1.80%
2026-02-04	26.42	26.66	25.50	25.62	25.58	qfq	10,765,606	280,390,155	-3.03%
2026-02-03	24.20	26.62	24.20	26.42	26.38	qfq	15,871,292	406,800,296	9.49%
2026-02-02	24.10	24.75	23.45	24.13	24.09	qfq	11,714,752	282,370,939	-2.54%
2026-01-30	24.70	25.19	23.61	24.76	24.72	qfq	12,005,208	292,446,974	0.00%
2026-01-29	24.38	26.50	24.06	24.76	24.72	qfq	18,201,418	458,417,133	0.61%
2026-01-28	25.39	25.40	24.48	24.61	24.57	qfq	12,200,850	303,853,059	-3.26%
2026-01-27	24.34	25.75	23.74	25.44	25.40	qfq	22,210,712	552,253,702	4.09%
2026-01-26	22.91	25.29	22.70	24.44	24.40	qfq	29,337,357	709,132,532	5.98%
2026-01-23	23.14	23.19	22.79	23.06	23.03	qfq	7,382,227	169,628,945	-0.30%
2026-01-22	24.30	24.30	22.84	23.13	23.10	qfq	13,340,832	309,066,732	-2.03%
2026-01-21	22.36	23.98	22.15	23.61	23.57	qfq	18,071,399	422,345,626	4.70%
2026-01-20	22.41	23.26	21.92	22.55	22.52	qfq	12,162,552	274,400,042	0.53%
2026-01-19	22.62	22.87	22.17	22.43	22.40	qfq	7,793,597	175,430,146	-1.62%
2026-01-16	23.43	23.87	22.31	22.80	22.77	qfq	11,938,070	273,439,718	1.11%
2026-01-15	22.89	23.27	22.30	22.55	22.52	qfq	9,769,582	220,657,568	-2.25%
2026-01-14	22.73	23.09	22.26	23.07	23.04	qfq	18,435,112	418,522,694	1.10%
2026-01-13	21.60	23.55	21.60	22.82	22.79	qfq	21,892,632	495,473,192	4.63%
2026-01-12	21.40	21.97	20.95	21.81	21.78	qfq	12,450,484	266,944,498	1.77%
2026-01-09	21.42	21.53	21.11	21.43	21.40	qfq	8,527,563	181,747,571	-0.65%
2026-01-08	21.22	21.96	21.22	21.57	21.54	qfq	9,533,084	205,705,868	0.33%
2026-01-07	21.48	21.81	21.01	21.50	21.47	qfq	11,499,595	245,330,361	-0.05%
2026-01-06	20.45	22.12	20.36	21.51	21.48	qfq	17,861,301	379,042,019	5.13%
2026-01-05	20.25	20.84	20.18	20.46	20.43	qfq	8,864,533	182,095,608	1.39%
2025-12-31	20.88	20.88	20.15	20.18	20.15	qfq	10,866,100	221,112,260	-3.44%
2025-12-30	19.17	21.47	18.97	20.90	20.87	qfq	21,529,186	439,528,579	9.54%
2025-12-29	18.69	19.34	18.61	19.08	19.05	qfq	6,440,515	122,480,058	1.44%
2025-12-26	19.07	19.20	18.76	18.81	18.78	qfq	5,740,941	108,791,648	-1.67%
2025-12-25	19.20	19.49	18.93	19.13	19.10	qfq	6,414,612	122,639,215	-0.16%
2025-12-24	18.90	19.29	18.90	19.16	19.13	qfq	5,625,600	107,409,097	1.43%
2025-12-23	18.90	19.13	18.68	18.89	18.86	qfq	4,547,312	85,887,064	-0.16%
2025-12-22	18.76	19.16	18.70	18.92	18.89	qfq	4,041,288	76,765,799	1.39%
2025-12-19	19.09	19.24	18.66	18.66	18.63	qfq	3,945,362	74,448,051	-1.69%
2025-12-18	18.80	19.24	18.54	18.98	18.95	qfq	4,099,600	77,866,192	0.05%
2025-12-17	18.49	19.03	18.21	18.97	18.94	qfq	4,630,174	86,187,225	2.32%
2025-12-16	19.16	19.27	18.36	18.54	18.51	qfq	6,459,619	120,156,735	-3.24%
2025-12-15	19.71	19.79	19.09	19.16	19.13	qfq	5,533,140	107,124,889	-3.09%
2025-12-12	19.29	19.97	19.01	19.77	19.74	qfq	6,192,624	121,043,594	2.54%
2025-12-11	19.69	19.90	19.25	19.28	19.25	qfq	4,406,383	85,815,620	-2.08%
2025-12-10	19.77	19.80	19.42	19.69	19.66	qfq	4,036,579	79,037,897	-0.40%
2025-12-09	19.70	19.97	19.66	19.77	19.74	qfq	4,974,480	98,567,657	-0.55%
2025-12-08	19.67	20.06	19.41	19.88	19.85	qfq	7,496,146	148,450,527	1.07%
2025-12-05	19.30	19.75	18.82	19.67	19.64	qfq	7,191,563	139,202,463	1.65%
2025-12-04	19.77	19.77	19.09	19.35	19.32	qfq	6,044,267	116,600,511	-1.43%
2025-12-03	20.02	20.05	19.46	19.63	19.60	qfq	7,281,900	143,627,292	-2.19%
2025-12-02	20.12	20.19	19.82	20.07	20.04	qfq	6,775,927	135,368,854	-0.94%
2025-12-01	21.40	21.40	19.84	20.26	20.23	qfq	15,605,415	317,170,181	-4.21%
2025-11-28	20.13	21.59	20.00	21.15	21.12	qfq	15,185,867	319,287,831	5.43%
2025-11-27	20.05	20.75	20.03	20.06	20.03	qfq	7,084,644	144,488,037	0.05%
2025-11-26	20.18	20.54	19.95	20.05	20.02	qfq	7,409,099	149,735,702	-2.34%
2025-11-25	20.39	21.42	20.23	20.53	20.50	qfq	12,002,549	248,887,063	1.99%
2025-11-24	19.70	20.35	19.45	20.13	20.10	qfq	8,050,094	160,931,915	2.91%
2025-11-21	20.64	20.80	19.30	19.56	19.53	qfq	12,837,392	254,632,076	-7.12%
2025-11-20	21.98	21.98	20.94	21.06	21.03	qfq	9,217,553	197,399,317	-1.54%
2025-11-19	22.30	22.30	20.87	21.39	21.36	qfq	19,732,946	423,600,641	-3.78%
2025-11-18	23.16	23.49	22.15	22.23	22.20	qfq	13,515,870	305,362,081	-4.51%
2025-11-17	23.30	23.95	22.82	23.28	23.25	qfq	15,959,000	372,871,145	0.78%
2025-11-14	23.80	23.98	22.70	23.10	23.07	qfq	19,670,435	460,242,626	-4.11%
2025-11-13	24.30	26.16	23.52	24.09	24.05	qfq	32,333,525	800,927,710	-2.75%
2025-11-12	24.01	25.88	23.20	24.77	24.73	qfq	31,135,427	772,166,630	1.64%
2025-11-11	23.57	25.14	23.00	24.37	24.33	qfq	25,085,144	603,773,384	2.44%
2025-11-10	23.95	25.18	23.60	23.79	23.75	qfq	26,789,186	647,432,916	0.68%
2025-11-07	23.57	25.10	23.15	23.63	23.59	qfq	33,074,077	793,293,696	2.07%
2025-11-06	20.99	23.98	20.99	23.15	23.12	qfq	33,734,085	767,277,636	10.29%
2025-11-05	21.40	21.40	20.38	20.99	20.96	qfq	8,959,155	186,996,527	-3.09%
2025-11-04	22.51	22.90	21.45	21.66	21.63	qfq	13,914,615	306,979,896	-1.99%
2025-11-03	21.30	22.66	21.30	22.10	22.07	qfq	21,660,071	476,658,203	3.95%
2025-10-31	20.15	21.50	20.15	21.26	21.23	qfq	15,650,850	327,577,324	4.37%
2025-10-30	21.04	21.76	20.33	20.37	20.34	qfq	11,438,083	238,793,952	-3.18%
2025-10-29	21.07	21.31	20.60	21.04	21.01	qfq	10,382,694	217,868,848	-0.66%
2025-10-28	21.36	21.59	20.69	21.18	21.15	qfq	14,737,844	311,063,894	-1.99%
2025-10-27	22.00	22.26	20.49	21.61	21.58	qfq	23,300,497	495,536,032	-2.70%
2025-10-24	19.80	22.66	19.60	22.21	22.18	qfq	25,572,483	544,788,959	13.55%
2025-10-23	19.49	20.64	19.33	19.56	19.53	qfq	15,492,662	307,866,565	0.15%
2025-10-22	18.89	19.61	18.60	19.53	19.50	qfq	9,941,654	190,849,095	3.39%
2025-10-21	18.98	19.10	18.43	18.89	18.86	qfq	7,095,868	133,458,339	0.32%
2025-10-20	18.67	19.60	18.60	18.83	18.80	qfq	8,464,889	161,152,722	2.84%
2025-10-17	19.70	19.78	18.28	18.31	18.28	qfq	8,231,354	155,460,454	-6.39%
2025-10-16	20.27	20.38	19.45	19.56	19.53	qfq	6,445,839	127,878,829	-3.50%
2025-10-15	20.25	20.34	19.66	20.27	20.24	qfq	6,899,625	137,825,094	1.05%
2025-10-14	20.77	21.14	19.99	20.06	20.03	qfq	8,722,331	178,933,652	-4.48%
2025-10-13	20.00	21.05	19.26	21.00	20.97	qfq	12,032,737	247,854,515	0.82%
2025-10-10	21.85	21.99	20.76	20.83	20.80	qfq	11,215,516	236,570,972	-4.89%
2025-10-09	22.44	22.66	21.73	21.90	21.87	qfq	15,387,956	341,223,063	-1.17%
2025-09-30	22.02	22.28	21.66	22.16	22.13	qfq	14,776,328	324,729,756	0.23%
2025-09-29	22.00	22.44	21.67	22.11	22.08	qfq	10,808,275	238,730,538	-0.36%
2025-09-26	22.02	23.03	22.02	22.19	22.16	qfq	12,280,502	276,537,245	-1.64%
2025-09-25	23.25	23.85	22.23	22.56	22.53	qfq	16,348,653	371,879,820	-2.80%
2025-09-24	22.66	23.92	22.52	23.21	23.18	qfq	21,637,134	503,204,325	0.26%
2025-09-23	23.18	23.44	21.80	23.15	23.12	qfq	20,672,245	465,709,063	-0.09%
2025-09-22	25.17	25.17	22.80	23.17	23.14	qfq	32,327,592	761,851,823	-8.85%
2025-09-19	25.53	26.80	25.00	25.42	25.38	qfq	24,230,897	622,222,594	0.59%
2025-09-18	23.95	27.00	23.68	25.27	25.23	qfq	35,745,410	929,547,121	5.87%
2025-09-17	24.27	25.15	23.62	23.87	23.83	qfq	22,444,526	544,232,571	-1.97%
2025-09-16	22.88	24.47	22.88	24.35	24.31	qfq	31,990,332	758,603,805	8.22%
2025-09-15	23.80	23.80	21.33	22.50	22.47	qfq	33,388,341	751,819,360	-0.09%
2025-09-12	20.00	23.00	19.61	22.52	22.49	qfq	48,685,009	1,035,750,434	12.71%
2025-09-11	16.64	19.98	16.42	19.98	19.95	qfq	31,815,672	602,368,487	20.00%
2025-09-10	16.09	16.86	16.01	16.65	16.63	qfq	10,781,542	177,180,997	3.61%
2025-09-09	16.42	16.50	16.00	16.07	16.05	qfq	6,747,459	109,327,719	-2.84%
2025-09-08	16.64	16.71	16.33	16.54	16.52	qfq	6,835,345	112,812,937	-0.96%
2025-09-05	16.67	16.81	16.38	16.70	16.68	qfq	6,891,672	114,478,223	1.21%
2025-09-04	17.30	17.47	16.24	16.50	16.48	qfq	8,403,606	141,631,941	-4.35%
2025-09-03	17.79	17.94	17.12	17.25	17.22	qfq	7,505,052	131,329,928	-2.43%
2025-09-02	18.58	18.58	17.45	17.68	17.65	qfq	9,085,156	162,206,982	-4.74%
2025-09-01	18.45	18.95	18.32	18.56	18.53	qfq	10,578,184	196,864,109	0.81%
2025-08-29	18.89	18.90	18.15	18.41	18.38	qfq	10,295,904	188,955,115	-2.54%
2025-08-28	18.33	18.96	18.21	18.89	18.86	qfq	11,292,915	210,733,806	3.06%
2025-08-27	18.63	19.53	18.33	18.33	18.30	qfq	13,940,754	264,900,324	-2.14%
2025-08-26	18.58	18.84	18.41	18.73	18.70	qfq	7,347,517	137,143,574	0.00%
2025-08-25	18.90	19.41	18.54	18.73	18.70	qfq	12,868,883	242,853,523	-0.79%
2025-08-22	18.39	18.94	18.34	18.88	18.85	qfq	10,356,836	194,342,370	2.16%
2025-08-21	18.79	19.31	18.33	18.48	18.45	qfq	9,184,909	172,200,743	-1.60%
2025-08-20	18.56	18.85	18.28	18.78	18.75	qfq	7,779,294	144,260,607	0.70%
2025-08-19	18.50	18.94	18.30	18.65	18.62	qfq	11,385,164	211,701,867	0.92%
2025-08-18	17.60	18.65	17.60	18.48	18.45	qfq	14,089,553	256,991,095	5.18%
2025-08-15	16.74	17.62	16.74	17.57	17.54	qfq	10,342,141	179,183,233	4.33%
2025-08-14	17.31	17.37	16.74	16.84	16.82	qfq	10,108,157	172,473,250	-1.58%
2025-08-13	17.13	17.46	16.99	17.11	17.08	qfq	8,909,101	153,329,842	0.41%
2025-08-12	16.97	17.20	16.60	17.04	17.01	qfq	9,240,557	155,784,326	0.59%
2025-08-11	16.57	17.15	16.47	16.94	16.91	qfq	9,423,785	159,088,500	0.06%
2025-08-08	17.33	17.44	16.90	16.93	16.90	qfq	8,734,706	148,755,198	-3.92%
2025-08-07	17.33	18.11	17.20	17.62	17.59	qfq	10,286,932	181,678,632	1.50%
2025-08-06	17.17	17.44	16.91	17.36	17.33	qfq	5,889,364	101,723,194	1.40%
2025-08-05	17.03	17.19	16.93	17.12	17.09	qfq	3,818,795	65,072,909	0.53%
2025-08-04	16.68	17.06	16.66	17.03	17.00	qfq	4,565,457	77,261,806	0.89%
2025-08-01	16.84	17.07	16.62	16.88	16.85	qfq	5,375,011	90,414,283	0.18%
2025-07-31	17.05	17.36	16.78	16.85	16.83	qfq	7,110,526	121,475,024	-1.40%
2025-07-30	17.42	17.44	16.90	17.09	17.06	qfq	6,442,219	110,586,962	-1.61%
2025-07-29	16.93	17.48	16.93	17.37	17.34	qfq	7,988,103	138,066,315	1.82%
2025-07-28	16.93	17.11	16.78	17.06	17.03	qfq	5,810,983	98,585,980	0.41%
2025-07-25	16.65	16.99	16.53	16.99	16.96	qfq	6,470,565	108,593,857	1.74%
2025-07-24	16.57	16.86	16.56	16.70	16.68	qfq	5,690,357	94,998,959	1.03%
2025-07-23	16.79	16.80	16.45	16.53	16.51	qfq	5,864,153	97,298,057	-0.84%
2025-07-22	16.20	17.18	16.20	16.67	16.65	qfq	10,630,831	178,262,474	2.08%
2025-07-21	16.28	16.43	16.24	16.33	16.31	qfq	4,306,299	70,411,670	0.00%
2025-07-18	16.31	16.48	16.13	16.33	16.31	qfq	5,183,995	84,589,723	0.12%
2025-07-17	15.99	16.36	15.87	16.31	16.29	qfq	5,726,577	92,718,131	1.37%
2025-07-16	15.93	16.30	15.83	16.09	16.07	qfq	5,749,002	92,628,187	1.07%
2025-07-15	16.02	16.18	15.82	15.92	15.90	qfq	4,946,519	78,855,435	-0.62%
2025-07-14	15.89	16.29	15.76	16.02	16.00	qfq	6,427,029	103,023,928	1.71%
2025-07-11	15.50	15.83	15.37	15.75	15.73	qfq	4,500,939	70,486,537	1.48%
2025-07-10	15.51	15.59	15.40	15.52	15.50	qfq	2,453,406	38,004,454	0.06%
2025-07-09	15.74	15.80	15.45	15.51	15.49	qfq	3,644,428	56,958,339	-1.84%
2025-07-08	15.43	15.81	15.36	15.80	15.78	qfq	4,283,788	67,121,628	2.60%
2025-07-07	15.39	15.51	15.30	15.40	15.38	qfq	2,857,819	44,042,606	-0.45%
2025-07-04	15.74	15.77	15.44	15.47	15.45	qfq	4,364,591	67,897,578	-1.72%
2025-07-03	15.68	15.88	15.57	15.74	15.72	qfq	3,433,075	53,921,586	0.45%
2025-07-02	16.02	16.06	15.61	15.67	15.65	qfq	5,690,098	89,476,104	-2.43%
2025-07-01	16.35	16.47	16.01	16.06	16.04	qfq	7,572,011	122,552,793	-1.65%
2025-06-30	16.50	16.65	16.28	16.33	16.31	qfq	5,796,424	95,115,025	1.11%
2025-06-27	16.19	16.48	16.12	16.15	16.13	qfq	7,082,924	115,298,122	0.94%
2025-06-26	16.36	16.45	15.95	16.00	15.98	qfq	6,022,724	97,393,316	-2.08%
2025-06-25	16.15	16.56	15.81	16.34	16.32	qfq	9,405,120	152,095,069	2.38%
2025-06-24	15.60	16.00	15.42	15.96	15.94	qfq	6,406,374	101,537,623	3.30%
2025-06-23	15.06	15.65	15.02	15.45	15.43	qfq	3,861,919	59,614,339	1.31%
2025-06-20	15.60	15.85	15.17	15.25	15.23	qfq	5,512,929	85,262,672	-2.06%
2025-06-19	15.57	16.09	15.36	15.57	15.55	qfq	8,983,271	142,174,507	-0.06%
2025-06-18	15.45	15.69	15.17	15.58	15.56	qfq	6,052,710	93,369,575	0.52%
2025-06-17	15.31	15.93	15.19	15.50	15.48	qfq	8,409,315	130,679,673	1.64%
2025-06-16	15.69	15.74	15.23	15.25	15.23	qfq	9,441,625	145,683,107	-2.87%
2025-06-13	16.70	16.72	15.53	15.70	15.68	qfq	16,110,619	255,817,328	-8.72%
2025-06-12	15.20	17.21	14.70	17.20	17.17	qfq	20,557,749	324,653,633	13.23%
2025-06-11	15.18	15.38	15.10	15.19	15.17	qfq	3,437,763	52,416,142	0.13%
2025-06-10	15.88	15.88	15.00	15.17	15.15	qfq	6,438,617	98,682,428	-3.87%
2025-06-09	15.74	15.98	15.66	15.78	15.76	qfq	3,975,812	62,833,627	0.25%
2025-06-06	15.94	15.94	15.60	15.74	15.72	qfq	2,935,670	46,082,918	-0.44%
2025-06-05	15.81	15.93	15.51	15.81	15.79	qfq	3,669,193	57,896,854	0.06%
2025-06-04	15.81	16.02	15.71	15.80	15.78	qfq	2,504,652	39,750,442	-0.06%
2025-06-03	15.62	15.94	15.51	15.81	15.79	qfq	2,126,601	33,574,537	1.15%
2025-05-30	16.01	16.09	15.59	15.63	15.61	qfq	2,184,418	34,253,108	-2.31%
2025-05-29	15.68	16.12	15.50	16.00	15.98	qfq	3,141,064	50,094,765	2.89%
2025-05-28	15.74	15.85	15.47	15.55	15.53	qfq	2,165,982	33,789,522	-1.21%
2025-05-27	15.99	16.02	15.66	15.74	15.72	qfq	2,654,087	41,861,545	-1.81%
2025-05-26	16.03	16.30	15.86	16.03	16.01	qfq	2,715,813	43,490,513	0.00%
2025-05-23	16.44	16.44	16.00	16.03	16.01	qfq	3,243,246	52,552,873	-2.26%
2025-05-22	16.36	16.80	16.24	16.40	16.38	qfq	3,051,641	50,474,399	-0.30%
2025-05-21	16.67	16.72	16.18	16.45	16.43	qfq	3,419,004	55,981,277	-1.26%
2025-05-20	17.00	17.00	16.53	16.66	16.64	qfq	3,958,346	66,006,380	-1.42%
2025-05-19	16.68	17.10	16.60	16.90	16.87	qfq	3,163,692	53,293,803	1.81%
2025-05-16	16.72	16.88	16.45	16.60	16.58	qfq	3,534,588	58,790,508	-1.01%
2025-05-15	17.28	17.50	16.70	16.77	16.75	qfq	3,002,819	50,717,145	-3.12%
2025-05-14	17.53	17.98	17.00	17.31	17.28	qfq	5,048,339	87,455,536	-1.25%
2025-05-13	18.00	18.05	17.50	17.53	17.50	qfq	2,344,447	41,543,384	-1.74%
2025-05-12	17.65	18.03	17.54	17.84	17.81	qfq	2,602,139	46,305,364	2.18%
2025-05-09	18.38	18.38	17.41	17.46	17.43	qfq	3,447,716	60,995,534	-4.59%
2025-05-08	18.30	18.53	18.22	18.30	18.27	qfq	2,322,009	42,549,204	-0.81%
2025-05-07	18.61	19.14	18.27	18.45	18.42	qfq	4,183,221	78,140,204	-0.16%
2025-05-06	18.49	18.81	18.15	18.48	18.45	qfq	6,157,583	113,199,582	-0.54%
2025-04-30	18.00	18.95	17.70	18.58	18.55	qfq	7,449,436	137,099,481	2.65%
2025-04-29	16.06	18.31	15.91	18.10	18.07	qfq	10,693,266	186,662,368	12.63%
2025-04-28	16.00	16.45	15.90	16.07	16.05	qfq	3,245,940	52,675,536	1.13%
2025-04-25	15.80	16.24	15.68	15.89	15.87	qfq	4,181,538	66,868,298	0.06%
2025-04-24	16.20	16.24	15.76	15.88	15.86	qfq	2,953,722	47,228,146	-2.04%
2025-04-23	16.20	16.43	16.00	16.21	16.19	qfq	3,684,821	59,625,500	0.81%
2025-04-22	16.93	17.00	16.08	16.08	16.06	qfq	5,321,698	86,979,086	-4.91%
2025-04-21	16.43	17.05	16.18	16.91	16.88	qfq	2,662,682	44,744,261	3.30%
2025-04-18	16.20	16.65	16.07	16.37	16.35	qfq	1,905,535	31,181,692	0.06%
2025-04-17	16.21	16.79	16.21	16.36	16.34	qfq	1,945,878	32,295,887	-0.49%
2025-04-16	16.95	17.08	16.28	16.44	16.42	qfq	3,015,836	49,978,107	-2.95%
2025-04-15	17.05	17.29	16.70	16.94	16.91	qfq	3,649,548	62,033,007	0.00%
2025-04-14	18.00	18.09	16.78	16.94	16.91	qfq	4,524,608	77,383,502	-1.28%
2025-04-11	16.35	17.66	16.33	17.16	17.13	qfq	6,536,891	111,648,919	2.69%
2025-04-10	15.99	16.72	15.51	16.71	16.69	qfq	6,118,439	98,957,385	9.14%
2025-04-09	14.70	15.41	13.63	15.31	15.29	qfq	5,860,729	87,274,641	3.17%
2025-04-08	14.67	15.44	14.21	14.84	14.82	qfq	6,130,349	90,433,695	1.16%
2025-04-07	16.13	17.45	14.67	14.67	14.65	qfq	4,858,339	76,575,909	-20.01%
2025-04-03	18.47	18.76	18.31	18.34	18.31	qfq	2,236,530	41,384,300	-2.45%
2025-04-02	18.72	19.11	18.63	18.80	18.77	qfq	1,762,419	33,238,294	-0.05%
2025-04-01	18.53	19.14	18.53	18.81	18.78	qfq	2,661,871	50,263,257	1.95%
2025-03-31	18.58	18.61	18.05	18.45	18.42	qfq	3,212,825	58,873,797	-0.86%
2025-03-28	19.39	19.51	18.60	18.61	18.58	qfq	4,156,931	78,478,815	-4.12%
2025-03-27	19.79	20.09	19.37	19.41	19.38	qfq	3,722,881	73,528,256	-1.17%
2025-03-26	19.10	19.96	18.96	19.64	19.61	qfq	5,523,278	108,005,361	3.59%
2025-03-25	19.00	19.41	18.81	18.96	18.93	qfq	4,660,236	89,131,462	0.11%
2025-03-24	19.23	19.44	18.43	18.94	18.91	qfq	4,836,301	91,282,990	-1.51%
2025-03-21	20.80	20.85	19.10	19.23	19.20	qfq	8,372,515	165,997,416	-8.03%
2025-03-20	20.98	21.39	20.49	20.91	20.88	qfq	4,917,663	103,524,325	-0.33%
2025-03-19	21.20	21.41	20.50	20.98	20.95	qfq	6,147,081	129,055,910	0.05%
2025-03-18	22.40	22.45	20.90	20.97	20.94	qfq	11,714,052	251,840,231	-7.34%
2025-03-17	23.00	23.00	21.02	22.63	22.60	qfq	14,801,390	326,164,349	-1.27%
2025-02-28	22.65	23.50	22.23	22.92	22.89	qfq	10,133,875	232,958,328	-1.08%
2025-02-27	22.05	23.28	20.80	23.17	23.14	qfq	15,543,854	342,610,605	5.51%
2025-02-26	20.55	22.55	20.01	21.96	21.93	qfq	11,508,096	245,673,440	6.86%
2025-02-25	20.20	20.88	20.20	20.55	20.52	qfq	3,646,667	74,950,443	0.05%
2025-02-24	20.71	20.84	20.20	20.54	20.51	qfq	3,930,043	80,743,946	-1.49%
2025-02-21	20.66	20.94	20.02	20.85	20.82	qfq	4,992,130	102,656,748	0.92%
2025-02-20	20.44	20.82	20.21	20.66	20.63	qfq	4,596,035	94,578,986	0.54%
2025-02-19	19.60	20.65	19.53	20.55	20.52	qfq	5,568,510	113,345,806	5.22%
2025-02-18	20.10	20.24	19.36	19.53	19.50	qfq	3,431,665	67,992,761	-2.93%
2025-02-17	19.88	20.41	19.86	20.12	20.09	qfq	3,732,849	75,054,145	1.21%
2025-02-14	20.18	20.18	19.64	19.88	19.85	qfq	3,987,735	78,975,682	0.10%
2025-02-13	20.26	20.39	19.74	19.86	19.83	qfq	4,090,387	81,724,729	-1.97%
2025-02-12	20.60	21.10	19.80	20.26	20.23	qfq	6,725,710	135,884,441	-1.65%
2025-02-11	21.05	21.05	20.08	20.60	20.57	qfq	6,307,681	128,646,145	-2.23%
2025-02-10	20.10	21.37	19.86	21.07	21.04	qfq	8,547,311	175,838,940	4.93%
2025-02-07	20.35	20.64	19.78	20.08	20.05	qfq	6,470,928	130,446,984	-1.33%
2025-02-06	20.08	20.97	19.87	20.35	20.32	qfq	5,026,054	103,332,874	1.65%
2025-02-05	20.80	21.18	19.94	20.02	19.99	qfq	3,983,519	81,434,921	-2.53%
2025-01-27	20.51	20.73	19.88	20.54	20.51	qfq	3,840,536	77,782,497	0.15%
2025-01-24	20.72	20.96	20.40	20.51	20.48	qfq	3,743,756	77,267,476	-1.11%
2025-01-23	21.23	21.99	20.70	20.74	20.71	qfq	5,442,672	116,251,838	-1.61%
2025-01-22	21.80	21.80	20.81	21.08	21.05	qfq	4,487,531	94,548,200	-2.68%
2025-01-21	21.68	22.15	21.20	21.66	21.63	qfq	6,704,796	145,335,857	-0.32%
2025-01-20	21.08	22.18	20.88	21.73	21.70	qfq	11,720,117	252,997,535	3.48%
2025-01-17	20.96	21.60	20.63	21.00	20.97	qfq	5,342,785	112,274,128	0.19%
2025-01-16	21.24	21.67	20.44	20.96	20.93	qfq	9,012,141	187,935,847	-2.15%
2025-01-15	20.53	21.80	20.33	21.42	21.39	qfq	12,438,375	260,995,807	4.03%
2025-01-14	20.37	21.58	20.03	20.59	20.56	qfq	13,569,855	282,074,887	2.49%
2025-01-13	19.60	20.20	18.78	20.09	20.06	qfq	6,834,404	133,481,088	1.57%
2025-01-10	19.53	20.39	19.19	19.78	19.75	qfq	7,049,086	140,811,323	1.23%
2025-01-09	19.11	19.83	19.11	19.54	19.51	qfq	5,832,276	114,214,634	0.83%
2025-01-08	19.25	19.68	18.45	19.38	19.35	qfq	6,244,097	119,457,383	0.68%
2025-01-07	17.72	19.65	17.61	19.25	19.22	qfq	7,831,151	144,959,261	10.13%
2025-01-06	17.36	17.58	16.60	17.48	17.45	qfq	3,933,031	67,778,766	0.63%
2025-01-03	17.49	18.36	17.10	17.37	17.34	qfq	5,930,227	104,685,746	-0.69%
2025-01-02	18.27	18.27	17.18	17.49	17.46	qfq	7,071,607	124,735,287	-4.43%
2024-12-31	19.66	19.91	18.15	18.30	18.27	qfq	6,215,204	117,205,690	-7.67%
2024-12-30	19.70	20.32	19.23	19.82	19.79	qfq	4,072,784	80,733,798	0.05%
2024-12-27	19.48	20.43	19.22	19.81	19.78	qfq	6,123,594	122,554,107	1.33%
2024-12-26	19.88	20.07	19.23	19.55	19.52	qfq	6,293,058	123,952,316	-1.71%
2024-12-25	20.65	20.65	19.52	19.89	19.86	qfq	4,494,950	89,443,621	-3.68%
2024-12-24	20.60	20.93	20.05	20.65	20.62	qfq	3,745,143	76,504,704	0.98%
2024-12-23	21.50	21.52	20.25	20.45	20.42	qfq	5,322,922	109,838,145	-4.04%
2024-12-20	20.72	22.00	20.53	21.31	21.28	qfq	6,949,234	149,083,518	3.15%
2024-12-19	21.00	21.34	20.60	20.66	20.63	qfq	5,369,464	112,131,058	-3.10%
2024-12-18	20.27	22.09	19.87	21.32	21.29	qfq	8,172,112	171,781,790	5.18%
2024-12-17	21.40	21.54	20.10	20.27	20.24	qfq	6,269,596	129,483,576	-5.37%
2024-12-16	22.38	22.55	21.23	21.42	21.39	qfq	8,544,678	187,031,077	-7.79%
2024-12-13	24.02	24.28	22.80	23.23	23.20	qfq	9,230,156	215,459,615	-4.83%
2024-12-12	25.30	25.54	23.66	24.41	24.37	qfq	12,463,402	305,755,426	-1.57%
2024-12-11	23.51	25.43	23.51	24.80	24.76	qfq	13,695,059	337,682,178	5.85%
2024-12-10	23.52	24.13	22.88	23.43	23.40	qfq	13,554,230	319,401,406	5.21%
2024-12-09	23.72	23.75	22.16	22.27	22.24	qfq	11,714,046	266,038,359	-7.17%
2024-12-06	21.80	24.30	20.69	23.99	23.95	qfq	17,507,316	398,902,945	9.14%
2024-12-05	21.90	22.59	21.30	21.98	21.95	qfq	10,872,845	239,420,577	-0.72%
2024-12-04	20.53	23.24	20.51	22.14	22.11	qfq	20,955,352	456,802,800	10.70%
2024-12-03	20.32	20.35	19.48	20.00	19.97	qfq	7,075,091	140,881,213	-1.57%
2024-12-02	20.00	21.05	19.48	20.32	20.29	qfq	10,317,485	208,755,236	1.45%
2024-11-29	20.05	20.92	19.39	20.03	20.00	qfq	9,220,419	184,300,432	-0.10%
2024-11-28	20.40	21.17	20.00	20.05	20.02	qfq	8,860,318	181,401,162	-3.00%
2024-11-27	20.99	21.22	19.50	20.67	20.64	qfq	13,420,699	271,115,382	-2.32%
2024-11-26	21.44	22.93	20.90	21.16	21.13	qfq	6,726,076	146,209,171	-1.81%
2024-11-25	22.66	22.99	21.09	21.55	21.52	qfq	7,897,314	171,363,141	-4.86%
2024-11-22	22.98	23.87	22.51	22.65	22.62	qfq	8,130,258	189,243,672	-1.35%
2024-11-21	23.70	23.70	22.56	22.96	22.93	qfq	8,010,167	184,066,426	-3.37%
2024-11-20	22.27	25.02	21.87	23.76	23.72	qfq	17,182,530	407,892,974	7.76%
2024-11-19	20.80	22.20	20.35	22.05	22.02	qfq	8,445,291	179,328,481	7.35%
2024-11-18	21.58	22.30	20.33	20.54	20.51	qfq	10,852,049	230,928,346	-3.20%
2024-11-15	23.70	23.92	21.17	21.22	21.19	qfq	12,843,943	287,137,598	-10.08%
2024-11-14	25.35	25.40	23.30	23.60	23.56	qfq	10,093,992	245,793,574	-6.57%
2024-11-13	22.50	25.32	22.50	25.26	25.22	qfq	14,601,399	353,909,477	7.95%
2024-11-12	23.66	24.48	22.80	23.40	23.37	qfq	13,113,408	308,247,728	-5.53%
2024-11-11	24.48	25.49	23.75	24.77	24.73	qfq	13,404,151	329,833,004	2.99%
2024-11-08	23.65	24.90	22.88	24.05	24.01	qfq	16,282,157	391,074,880	4.16%
2024-11-07	22.11	23.41	22.08	23.09	23.06	qfq	13,138,540	298,198,480	1.01%
2024-11-06	23.65	25.88	22.08	22.86	22.83	qfq	19,520,977	467,279,892	-4.35%
2024-11-05	22.10	24.50	21.80	23.90	23.86	qfq	17,533,784	405,593,798	6.27%
2024-11-04	23.95	24.50	21.70	22.49	22.46	qfq	19,135,627	435,306,016	-5.11%
2024-11-01	24.00	26.60	22.82	23.70	23.66	qfq	31,073,300	754,339,008	3.40%
2024-10-31	19.18	22.92	19.11	22.92	22.89	qfq	25,954,894	558,091,682	20.00%
2024-10-30	18.70	19.70	18.20	19.10	19.07	qfq	9,092,958	171,990,338	2.36%
2024-10-29	19.39	19.49	18.66	18.66	18.63	qfq	10,660,638	202,942,490	-0.69%
2024-10-28	18.65	19.60	18.10	18.79	18.76	qfq	12,354,036	234,309,712	3.19%
2024-10-25	19.20	19.20	18.08	18.21	18.18	qfq	12,730,875	236,327,473	1.34%
2024-10-24	17.71	18.48	17.58	17.97	17.94	qfq	11,093,563	199,860,933	-0.66%
2024-10-23	19.02	19.44	17.78	18.09	18.06	qfq	16,201,735	300,623,277	-5.68%
2024-10-22	19.61	19.69	18.33	19.18	19.15	qfq	17,448,158	330,303,047	-3.03%
2024-10-21	20.49	21.70	19.30	19.78	19.75	qfq	31,404,857	635,244,128	-3.51%
2024-10-18	17.74	20.63	17.20	20.50	20.47	qfq	28,586,445	548,162,797	15.62%
2024-10-17	18.89	19.38	17.60	17.73	17.70	qfq	18,390,628	337,806,770	-4.78%
2024-10-16	18.14	18.89	17.85	18.62	18.59	qfq	17,403,670	320,245,136	0.70%
2024-10-15	16.99	19.33	16.72	18.49	18.46	qfq	31,635,181	576,928,179	5.84%
2024-10-14	15.18	17.68	14.32	17.47	17.44	qfq	28,850,991	456,312,759	15.24%
2024-10-11	14.29	16.80	14.29	15.16	15.14	qfq	32,048,339	495,656,472	-13.12%
2024-10-10	19.97	21.58	16.63	17.45	17.42	qfq	56,325,238	1,089,556,218	-3.80%
2024-10-09	17.00	18.14	15.56	18.14	18.11	qfq	31,506,403	556,793,723	19.97%
2024-10-08	15.12	15.12	15.12	15.12	15.10	qfq	3,398,851	51,390,627	20.00%
2024-09-30	10.98	12.60	10.98	12.60	12.58	qfq	13,971,754	170,537,352	20.00%
2024-09-27	10.09	10.53	10.09	10.50	10.48	qfq	2,555,374	26,249,875	4.79%
2024-09-26	9.86	10.06	9.80	10.02	10.01	qfq	2,848,348	28,397,399	1.01%
2024-09-25	9.85	10.28	9.76	9.92	9.91	qfq	5,864,304	58,359,811	0.40%
2024-09-24	9.86	9.88	9.46	9.88	9.87	qfq	5,010,682	48,509,382	1.02%
2024-09-23	9.24	10.10	9.24	9.78	9.77	qfq	6,562,420	64,499,379	6.07%
2024-09-20	9.26	9.42	9.07	9.22	9.21	qfq	2,596,842	24,040,171	0.33%
2024-09-19	9.39	9.49	9.12	9.19	9.18	qfq	5,000,866	46,588,096	-2.55%
2024-09-18	8.60	9.50	8.55	9.43	9.42	qfq	8,301,001	75,204,432	10.04%
2024-09-13	8.08	8.88	8.08	8.57	8.56	qfq	6,507,372	55,682,641	6.06%
2024-09-12	8.07	8.19	8.03	8.08	8.07	qfq	622,048	5,035,342	0.37%
2024-09-11	8.12	8.17	8.00	8.05	8.04	qfq	651,079	5,260,062	-1.23%
2024-09-10	8.18	8.22	8.00	8.15	8.14	qfq	953,901	7,748,219	1.49%
2024-09-09	7.93	8.10	7.91	8.03	8.02	qfq	880,832	7,050,105	0.50%
2024-09-06	8.18	8.25	7.96	7.99	7.98	qfq	1,187,112	9,547,513	-1.84%
2024-09-05	8.18	8.26	8.11	8.14	8.13	qfq	805,407	6,583,832	0.25%
2024-09-04	8.13	8.20	8.09	8.12	8.11	qfq	945,746	7,693,463	-0.49%
2024-09-03	8.08	8.36	8.08	8.16	8.15	qfq	1,161,873	9,577,609	0.49%
2024-09-02	8.50	8.62	8.06	8.12	8.11	qfq	2,527,351	20,732,467	-4.36%
2024-08-30	8.53	8.67	8.38	8.49	8.48	qfq	1,293,719	11,054,129	1.31%
2024-08-29	8.33	8.48	8.26	8.38	8.37	qfq	1,140,939	9,568,064	0.72%
2024-08-28	8.22	8.45	8.22	8.32	8.31	qfq	658,683	5,504,593	0.24%
2024-08-27	8.35	8.40	8.25	8.30	8.29	qfq	749,018	6,233,091	-0.95%
2024-08-26	8.46	8.57	8.28	8.38	8.37	qfq	1,474,522	12,372,671	0.24%
2024-08-23	8.41	8.50	8.32	8.36	8.35	qfq	793,155	6,659,336	-0.71%
2024-08-22	8.58	8.63	8.39	8.42	8.41	qfq	1,028,842	8,736,293	-1.29%
2024-08-21	8.57	8.63	8.48	8.53	8.52	qfq	551,514	4,713,536	-0.35%
2024-08-20	8.62	8.73	8.50	8.56	8.55	qfq	979,044	8,439,527	-1.27%
2024-08-19	9.02	9.02	8.65	8.67	8.66	qfq	1,255,921	11,018,240	-2.47%
2024-08-16	8.92	9.02	8.83	8.89	8.88	qfq	1,197,804	10,685,485	0.23%
2024-08-15	8.88	9.08	8.80	8.87	8.86	qfq	1,761,622	15,741,964	0.11%
2024-08-14	9.20	9.20	8.86	8.86	8.85	qfq	1,118,168	10,013,425	-1.66%
2024-08-13	9.01	9.07	8.91	9.01	9.00	qfq	506,793	4,560,808	0.45%
2024-08-12	9.06	9.11	8.94	8.97	8.96	qfq	1,083,030	9,754,266	-0.66%
2024-08-09	9.32	9.33	9.03	9.03	9.02	qfq	1,150,908	10,547,698	-1.53%
2024-08-08	9.10	9.32	9.05	9.17	9.16	qfq	967,876	8,871,678	-0.22%
2024-08-07	9.24	9.34	9.10	9.19	9.18	qfq	933,249	8,628,400	-0.76%
2024-08-06	9.13	9.38	9.07	9.26	9.25	qfq	1,434,283	13,167,508	2.66%
2024-08-05	9.31	9.41	9.00	9.02	9.01	qfq	2,418,171	22,257,247	-3.84%
2024-08-02	9.68	9.71	9.35	9.38	9.37	qfq	1,913,878	18,254,006	-3.40%
2024-08-01	9.58	9.85	9.55	9.71	9.70	qfq	1,979,383	19,237,500	0.94%
2024-07-31	9.37	9.66	9.29	9.62	9.61	qfq	2,244,203	21,492,407	2.56%
2024-07-30	9.22	9.44	9.14	9.38	9.37	qfq	1,205,428	11,266,064	1.63%
2024-07-29	9.28	9.34	9.16	9.23	9.22	qfq	1,073,642	9,950,783	-0.11%
2024-07-26	9.12	9.31	9.12	9.24	9.23	qfq	968,631	8,953,542	1.09%
2024-07-25	8.91	9.55	8.91	9.14	9.13	qfq	1,770,599	16,280,993	1.11%
2024-07-24	9.21	9.34	9.03	9.04	9.03	qfq	1,453,390	13,269,241	-2.27%
2024-07-23	9.51	9.66	9.20	9.25	9.24	qfq	1,921,334	18,088,175	-3.75%
2024-07-22	9.66	9.76	9.54	9.61	9.60	qfq	2,060,527	19,861,025	-0.10%
2024-07-19	9.16	9.71	9.08	9.62	9.61	qfq	2,925,471	27,971,574	4.00%
2024-07-18	9.37	9.37	8.98	9.25	9.24	qfq	1,861,557	17,021,332	-1.28%
2024-07-17	9.65	9.74	9.36	9.37	9.36	qfq	1,720,430	16,410,725	-2.70%
2024-07-16	9.46	9.65	9.30	9.63	9.62	qfq	2,327,683	22,241,098	2.88%
2024-07-15	9.50	9.63	9.24	9.36	9.35	qfq	1,583,611	14,960,169	-0.21%
2024-07-12	9.50	9.63	9.23	9.38	9.37	qfq	1,374,774	12,927,035	-1.57%
2024-07-11	9.48	9.62	9.34	9.53	9.52	qfq	2,103,714	20,004,193	3.03%
2024-07-10	9.28	9.42	9.19	9.25	9.24	qfq	1,447,209	13,452,604	-1.07%
2024-07-09	8.90	9.38	8.85	9.35	9.34	qfq	1,871,832	17,184,859	4.70%
2024-07-08	9.16	9.23	8.90	8.93	8.92	qfq	1,414,388	12,723,436	-2.30%
2024-07-05	9.03	9.21	8.90	9.14	9.13	qfq	1,287,536	11,645,378	1.11%
2024-07-04	9.33	9.46	9.01	9.04	8.99	qfq	1,718,886	15,841,221	-3.93%
2024-07-03	9.60	9.60	9.18	9.41	9.36	qfq	2,066,609	19,352,764	-1.05%
2024-07-02	9.59	9.66	9.43	9.51	9.45	qfq	1,493,722	14,271,606	-0.83%
2024-07-01	10.05	10.10	9.38	9.59	9.53	qfq	3,684,558	35,440,761	-4.10%
2024-06-28	10.05	10.25	9.87	10.00	9.94	qfq	2,498,130	25,202,633	0.40%
2024-06-27	10.15	10.33	9.94	9.96	9.90	qfq	2,515,786	25,507,365	-2.92%
2024-06-26	9.73	10.26	9.63	10.26	10.20	qfq	3,045,953	30,500,039	5.45%
2024-06-25	10.22	10.22	9.60	9.73	9.67	qfq	3,073,415	30,181,102	-2.70%
2024-06-24	10.60	10.70	9.92	10.00	9.94	qfq	5,060,994	52,143,236	-5.84%
2024-06-21	10.53	10.90	10.11	10.62	10.56	qfq	5,391,183	56,711,572	0.47%
2024-06-20	10.17	10.98	10.17	10.57	10.51	qfq	7,205,610	77,007,554	3.02%
2024-06-19	10.23	10.38	9.98	10.26	10.20	qfq	3,203,182	32,553,807	0.29%
2024-06-18	10.16	10.36	10.08	10.23	10.17	qfq	3,304,761	33,789,963	-0.20%
2024-06-17	10.25	10.40	10.05	10.25	10.19	qfq	2,908,853	29,809,434	-0.19%
2024-06-14	10.14	10.41	10.14	10.27	10.21	qfq	3,598,552	36,981,837	-0.29%
2024-06-13	9.77	10.69	9.75	10.30	10.24	qfq	7,093,031	72,957,066	5.86%
2024-06-12	9.63	9.92	9.57	9.73	9.67	qfq	3,016,846	29,523,073	1.46%
2024-06-11	9.30	9.63	8.95	9.59	9.53	qfq	3,496,727	32,693,031	4.81%
2024-06-07	8.98	9.40	8.98	9.15	9.10	qfq	2,591,607	23,782,317	2.01%
2024-06-06	9.48	9.78	8.97	8.97	8.92	qfq	3,313,827	30,848,271	-5.58%
2024-06-05	9.65	9.89	9.47	9.50	9.45	qfq	3,018,618	29,278,000	-2.36%
2024-06-04	10.11	10.17	9.38	9.73	9.67	qfq	4,525,369	43,894,798	-4.61%
2024-06-03	10.14	10.49	10.04	10.20	10.14	qfq	5,797,615	59,537,002	-0.10%
2024-05-31	9.80	10.39	9.68	10.21	10.15	qfq	5,466,698	54,981,712	4.83%
2024-05-30	9.35	9.91	9.23	9.74	9.68	qfq	3,920,397	37,869,282	3.07%
2024-05-29	9.51	9.66	9.35	9.45	9.40	qfq	2,082,519	19,784,304	0.00%
2024-05-28	9.35	9.88	9.19	9.45	9.40	qfq	4,715,253	45,446,524	2.61%
2024-05-27	9.04	9.21	8.71	9.21	9.16	qfq	2,057,994	18,410,543	1.88%
2024-05-24	9.31	9.40	9.01	9.04	8.99	qfq	1,306,573	12,030,459	-2.80%
2024-05-23	9.24	9.53	9.22	9.30	9.25	qfq	1,717,443	16,079,893	-0.64%
2024-05-22	9.17	9.42	9.09	9.36	9.31	qfq	1,645,492	15,236,459	1.96%
2024-05-21	9.40	9.48	9.14	9.18	9.13	qfq	1,755,681	16,281,664	-3.06%
2024-05-20	9.34	9.57	9.34	9.47	9.42	qfq	2,186,237	20,630,130	0.64%
2024-05-17	9.28	9.50	9.20	9.41	9.36	qfq	1,396,666	13,101,130	1.62%
2024-05-16	9.22	9.42	9.20	9.26	9.21	qfq	1,036,604	9,656,159	0.43%
2024-05-15	9.35	9.45	9.19	9.22	9.17	qfq	898,654	8,358,344	-1.18%
2024-05-14	9.42	9.56	9.32	9.33	9.28	qfq	1,342,544	12,596,088	-1.48%
2024-05-13	9.82	9.86	9.34	9.47	9.42	qfq	2,606,405	24,736,498	-4.05%
2024-05-10	10.14	10.28	9.86	9.87	9.81	qfq	1,375,370	13,687,812	-2.66%
2024-05-09	10.05	10.25	10.05	10.14	10.08	qfq	1,484,440	15,076,789	1.91%
2024-05-08	10.13	10.19	9.92	9.95	9.89	qfq	1,743,171	17,489,133	-1.19%
2024-05-07	9.84	10.18	9.73	10.07	10.01	qfq	2,450,151	24,524,843	2.13%
2024-05-06	9.40	10.05	9.40	9.86	9.80	qfq	3,293,854	32,029,974	6.59%
2024-04-30	9.47	9.64	9.09	9.25	9.20	qfq	1,775,654	16,461,398	-1.49%
2024-04-29	9.04	9.40	8.85	9.39	9.34	qfq	2,463,830	22,755,697	4.92%
2024-04-26	8.73	8.98	8.68	8.95	8.90	qfq	1,641,178	14,560,164	2.52%
2024-04-25	8.71	8.92	8.69	8.73	8.68	qfq	1,212,712	10,677,477	0.23%
2024-04-24	8.51	8.74	8.49	8.71	8.66	qfq	1,222,840	10,604,353	2.23%
2024-04-23	8.36	8.60	8.36	8.52	8.47	qfq	1,015,236	8,629,380	1.91%
2024-04-22	8.42	8.48	8.07	8.36	8.31	qfq	1,119,851	9,299,871	-0.36%
2024-04-19	8.64	8.69	8.31	8.39	8.34	qfq	1,620,887	13,706,107	-3.34%
2024-04-18	8.83	8.83	8.50	8.68	8.63	qfq	1,504,755	13,038,647	-0.57%
2024-04-17	8.21	8.73	8.21	8.73	8.68	qfq	2,303,204	19,758,635	7.78%
2024-04-16	8.85	8.96	8.07	8.10	8.05	qfq	2,421,383	20,050,424	-8.47%
2024-04-15	9.31	9.39	8.75	8.85	8.80	qfq	1,959,884	17,559,901	-5.25%
2024-04-12	9.44	9.54	9.31	9.34	9.29	qfq	1,005,573	9,476,653	-1.06%
2024-04-11	9.46	9.60	9.33	9.44	9.39	qfq	1,048,809	9,958,585	0.00%
2024-04-10	9.83	9.83	9.35	9.44	9.39	qfq	1,430,465	13,608,346	-3.77%
2024-04-09	9.57	9.85	9.55	9.81	9.75	qfq	1,099,780	10,682,409	2.51%
2024-04-08	10.00	10.00	9.57	9.57	9.51	qfq	1,546,822	15,098,634	-4.68%
2024-04-03	10.23	10.26	9.98	10.04	9.98	qfq	1,728,257	17,459,995	-1.76%
2024-04-02	10.36	10.36	10.12	10.22	10.16	qfq	1,351,725	13,819,037	-1.26%
2024-04-01	10.11	10.39	10.11	10.35	10.29	qfq	1,787,284	18,392,914	2.17%
2024-03-29	10.06	10.13	9.91	10.13	10.07	qfq	1,501,702	15,026,992	1.00%
2024-03-28	9.83	10.19	9.73	10.03	9.97	qfq	2,263,097	22,626,758	2.66%
2024-03-27	10.13	10.20	9.77	9.77	9.71	qfq	2,092,744	20,755,435	-3.36%
2024-03-26	10.51	10.65	9.94	10.11	10.05	qfq	3,277,388	33,448,788	-3.81%
2024-03-25	10.89	10.96	10.51	10.51	10.45	qfq	2,326,697	25,020,937	-4.11%
2024-03-22	11.08	11.28	10.95	10.96	10.90	qfq	2,595,042	28,746,660	-1.79%
2024-03-21	11.36	11.45	11.03	11.16	11.10	qfq	2,557,783	28,656,158	-1.76%
2024-03-20	11.19	11.38	11.03	11.36	11.29	qfq	2,987,633	33,420,190	1.52%
2024-03-19	11.01	11.27	10.91	11.19	11.13	qfq	3,431,999	38,203,463	1.45%
2024-03-18	10.88	11.03	10.71	11.03	10.97	qfq	3,992,663	43,501,334	1.75%
2024-03-15	10.43	11.08	10.30	10.84	10.78	qfq	4,001,008	42,700,846	3.93%
2024-03-14	10.76	10.76	10.29	10.43	10.37	qfq	2,317,666	24,285,870	-2.43%
2024-03-13	10.70	10.83	10.65	10.69	10.63	qfq	2,204,415	23,681,468	-0.09%
2024-03-12	10.50	10.80	10.48	10.70	10.64	qfq	2,551,452	27,119,184	1.23%
2024-03-11	10.51	10.60	10.30	10.57	10.51	qfq	2,324,020	24,285,964	1.63%
2024-03-08	10.20	10.44	10.16	10.40	10.34	qfq	1,760,518	18,209,507	1.96%
2024-03-07	10.35	10.67	10.18	10.20	10.14	qfq	2,223,229	23,187,012	-1.45%
2024-03-06	10.18	10.46	10.08	10.35	10.29	qfq	2,202,609	22,654,799	0.29%
2024-03-05	10.70	10.72	10.28	10.32	10.26	qfq	2,651,378	27,773,770	-3.28%
2024-03-04	10.73	10.73	10.27	10.67	10.61	qfq	2,753,133	29,009,344	0.28%
2024-03-01	10.39	10.73	10.36	10.64	10.58	qfq	3,333,404	35,157,940	2.41%
2024-02-29	9.88	10.45	9.82	10.39	10.33	qfq	3,746,728	38,257,225	5.59%
2024-02-28	11.13	11.37	9.61	9.84	9.78	qfq	6,392,533	67,861,412	-11.91%
2024-02-27	10.65	11.18	10.59	11.17	11.11	qfq	3,038,858	33,290,583	4.88%
2024-02-26	10.42	10.88	10.20	10.65	10.59	qfq	3,309,967	34,936,830	2.40%
2024-02-23	10.08	10.40	9.95	10.40	10.34	qfq	3,177,279	32,357,374	4.52%
2024-02-22	9.78	9.95	9.62	9.95	9.89	qfq	2,565,919	25,195,537	2.68%
2024-02-21	9.42	9.92	9.30	9.69	9.63	qfq	3,607,389	34,985,990	3.09%
2024-02-20	9.41	9.41	9.13	9.40	9.35	qfq	1,875,528	17,393,714	-0.21%
2024-02-19	9.20	9.64	9.13	9.42	9.37	qfq	4,294,706	40,246,771	3.18%
2024-02-08	8.25	9.18	7.87	9.13	9.08	qfq	5,324,461	45,343,205	10.67%
2024-02-07	8.88	8.88	7.82	8.25	8.20	qfq	5,014,259	42,139,158	-3.28%
2024-02-06	8.20	8.80	7.74	8.53	8.48	qfq	3,590,285	29,778,579	2.03%
2024-02-05	9.49	9.60	8.03	8.36	8.31	qfq	3,630,053	31,372,727	-13.90%
2024-02-02	10.32	10.62	9.22	9.71	9.65	qfq	2,526,233	24,974,313	-5.91%
2024-02-01	10.17	10.52	10.06	10.32	10.26	qfq	1,927,062	19,824,345	0.00%
2024-01-31	11.10	11.29	10.29	10.32	10.26	qfq	2,552,927	27,191,179	-7.28%
2024-01-30	11.37	11.57	11.08	11.13	11.07	qfq	1,482,017	16,781,592	-3.47%
2024-01-29	11.97	12.53	11.52	11.53	11.46	qfq	2,425,894	28,973,313	-3.68%
2024-01-26	12.16	12.44	11.95	11.97	11.90	qfq	1,824,803	22,155,134	-2.05%
2024-01-25	11.80	12.25	11.45	12.22	12.15	qfq	2,437,650	29,142,196	5.80%
2024-01-24	11.66	11.67	11.02	11.55	11.48	qfq	2,079,768	23,611,207	-0.43%
2024-01-23	11.33	11.65	11.30	11.60	11.53	qfq	2,119,611	24,420,327	0.96%
2024-01-22	12.33	12.34	11.43	11.49	11.42	qfq	2,121,904	25,206,570	-6.89%
2024-01-19	12.55	12.69	12.32	12.34	12.27	qfq	1,142,988	14,263,056	-1.44%
2024-01-18	12.51	12.64	12.20	12.52	12.45	qfq	1,526,157	18,896,623	-0.32%
2024-01-17	12.90	12.93	12.52	12.56	12.49	qfq	1,190,579	15,147,437	-2.86%
2024-01-16	12.93	13.09	12.72	12.93	12.86	qfq	1,348,848	17,373,104	-0.31%
2024-01-15	12.76	13.16	12.70	12.97	12.89	qfq	1,594,495	20,684,993	0.15%
2024-01-12	13.17	13.25	12.93	12.95	12.88	qfq	1,449,998	18,953,669	-1.67%
2024-01-11	12.99	13.23	12.82	13.17	13.09	qfq	1,648,159	21,569,397	1.46%
2024-01-10	12.94	13.13	12.67	12.98	12.90	qfq	1,716,801	22,204,362	-0.08%
2024-01-09	13.29	13.34	12.96	12.99	12.91	qfq	1,991,515	26,181,507	-1.07%
2024-01-08	13.36	13.46	13.05	13.13	13.05	qfq	1,541,884	20,418,689	-1.72%
2024-01-05	13.80	13.88	13.31	13.36	13.28	qfq	2,769,606	37,564,049	-3.19%
2024-01-04	13.90	13.90	13.68	13.80	13.72	qfq	1,610,606	22,180,218	-0.43%
2024-01-03	14.39	14.39	13.74	13.86	13.78	qfq	3,307,237	46,204,911	-3.68%
2024-01-02	14.72	14.79	14.37	14.39	14.31	qfq	1,905,688	27,698,525	-2.24%
2023-12-29	14.50	14.79	14.31	14.72	14.63	qfq	1,863,830	27,353,916	1.94%
2023-12-28	13.85	14.53	13.74	14.44	14.36	qfq	2,309,549	32,882,398	3.59%
2023-12-27	13.72	13.99	13.62	13.94	13.86	qfq	1,590,189	22,015,001	1.60%
2023-12-26	13.90	13.91	13.55	13.72	13.64	qfq	1,673,119	22,902,601	-2.00%
2023-12-25	14.08	14.22	13.94	14.00	13.92	qfq	977,861	13,722,381	-0.57%
2023-12-22	14.51	14.51	13.95	14.08	14.00	qfq	1,701,598	24,095,209	-2.02%
2023-12-21	14.60	14.60	14.01	14.37	14.29	qfq	1,628,141	23,238,842	0.42%
2023-12-20	14.45	14.68	14.30	14.31	14.23	qfq	1,524,244	22,072,370	-0.97%
2023-12-19	14.34	14.49	14.25	14.45	14.37	qfq	1,017,753	14,627,148	0.77%
2023-12-18	14.52	14.64	14.23	14.34	14.26	qfq	1,395,790	20,157,114	-1.51%
2023-12-15	14.72	14.82	14.51	14.56	14.48	qfq	1,268,958	18,573,828	-1.36%
2023-12-14	14.81	15.00	14.74	14.76	14.67	qfq	1,388,294	20,594,601	0.00%
2023-12-13	15.06	15.10	14.72	14.76	14.67	qfq	1,643,684	24,494,972	-1.99%
2023-12-12	15.17	15.26	14.97	15.06	14.97	qfq	1,833,710	27,688,852	0.00%
2023-12-11	14.80	15.08	14.30	15.06	14.97	qfq	2,346,748	34,719,997	1.41%
2023-12-08	14.75	15.05	14.75	14.85	14.76	qfq	2,510,595	37,463,266	0.88%
2023-12-07	14.81	14.85	14.53	14.72	14.63	qfq	1,837,702	26,981,714	-0.47%
2023-12-06	14.76	14.94	14.60	14.79	14.70	qfq	1,629,441	24,137,713	0.61%
2023-12-05	14.99	15.18	14.70	14.70	14.61	qfq	2,654,553	39,363,694	-2.52%
2023-12-04	15.06	15.32	15.00	15.08	14.99	qfq	3,020,784	45,799,914	-0.40%
2023-12-01	14.86	15.26	14.63	15.14	15.05	qfq	5,400,803	80,543,995	0.60%
2023-11-30	15.23	15.37	14.85	15.05	14.96	qfq	2,243,298	33,721,767	-1.76%
2023-11-29	15.50	15.93	15.23	15.32	15.23	qfq	3,257,575	50,916,784	-1.16%
2023-11-28	15.48	15.66	15.34	15.50	15.41	qfq	1,933,002	29,984,203	0.71%
2023-11-27	15.23	15.63	15.23	15.39	15.30	qfq	1,724,381	26,618,004	0.39%
2023-11-24	15.75	15.75	15.28	15.33	15.24	qfq	1,927,056	29,699,964	-2.79%
2023-11-23	15.65	15.84	15.48	15.77	15.68	qfq	1,554,370	24,352,155	0.96%
2023-11-22	15.94	15.97	15.52	15.62	15.53	qfq	2,340,543	36,743,214	-1.82%
2023-11-21	16.13	16.23	15.84	15.91	15.82	qfq	2,142,638	34,322,587	-1.73%
2023-11-20	16.42	16.49	16.12	16.19	16.10	qfq	3,161,040	51,237,478	-1.82%
2023-11-17	15.77	16.49	15.73	16.49	16.39	qfq	4,755,684	77,337,511	4.50%
2023-11-16	16.01	16.12	15.75	15.78	15.69	qfq	1,956,461	31,065,026	-1.44%
2023-11-15	16.36	16.42	16.00	16.01	15.92	qfq	3,188,136	51,426,250	-1.17%
2023-11-14	16.09	16.26	15.85	16.20	16.11	qfq	3,470,788	55,871,817	1.19%
2023-11-13	15.91	16.10	15.86	16.01	15.92	qfq	2,843,970	45,405,774	0.38%
2023-11-10	16.10	16.34	15.80	15.95	15.86	qfq	2,680,942	43,018,055	-1.48%
2023-11-09	16.76	16.78	16.10	16.19	16.10	qfq	3,996,074	65,334,202	-3.46%
2023-11-08	17.12	17.26	16.52	16.77	16.67	qfq	6,807,250	114,793,624	-3.45%
2023-11-07	16.15	17.86	16.06	17.37	17.27	qfq	14,851,661	255,437,760	7.89%
2023-11-06	15.50	16.11	15.48	16.10	16.01	qfq	5,068,199	80,417,933	6.06%
2023-11-03	14.67	15.25	14.67	15.18	15.09	qfq	2,633,003	39,653,503	3.55%
2023-11-02	15.18	15.18	14.62	14.66	14.58	qfq	1,984,336	29,430,161	-2.27%
2023-11-01	15.19	15.25	14.93	15.00	14.91	qfq	1,821,459	27,445,596	0.33%
2023-10-31	15.18	15.23	14.80	14.95	14.86	qfq	2,373,878	35,513,086	-1.58%
2023-10-30	14.59	15.30	14.40	15.19	15.10	qfq	3,659,325	54,821,913	3.76%
2023-10-27	14.22	14.75	14.06	14.64	14.56	qfq	2,515,703	36,362,632	2.45%
2023-10-26	14.18	14.31	13.90	14.29	14.21	qfq	1,903,138	26,871,506	-0.28%
2023-10-25	14.29	14.51	14.18	14.33	14.25	qfq	1,646,850	23,592,107	0.28%
2023-10-24	13.88	14.31	13.65	14.29	14.21	qfq	1,896,074	26,719,812	3.70%
2023-10-23	14.09	14.18	13.66	13.78	13.70	qfq	1,931,384	26,790,274	-2.89%
2023-10-20	14.60	14.86	14.16	14.19	14.11	qfq	2,357,213	33,920,738	-3.21%
2023-10-19	14.36	15.04	14.30	14.66	14.58	qfq	3,389,725	50,120,845	2.73%
2023-10-18	14.57	14.60	14.26	14.27	14.19	qfq	1,331,220	19,141,443	-2.79%
2023-10-17	14.60	14.72	14.42	14.68	14.60	qfq	1,668,951	24,308,913	0.34%
2023-10-16	14.90	14.98	14.51	14.63	14.55	qfq	1,853,659	27,179,770	-1.81%
2023-10-13	14.96	15.02	14.84	14.90	14.81	qfq	1,482,037	22,134,162	-0.80%
2023-10-12	15.02	15.13	14.83	15.02	14.93	qfq	1,725,170	25,789,776	-0.33%
2023-10-11	14.81	15.15	14.78	15.07	14.98	qfq	2,202,793	33,068,284	1.41%
2023-10-10	14.89	15.05	14.80	14.86	14.77	qfq	1,502,349	22,397,453	0.20%
2023-10-09	14.95	15.09	14.77	14.83	14.74	qfq	1,879,975	28,039,833	-1.13%
2023-09-28	14.74	15.06	14.69	15.00	14.91	qfq	2,402,258	35,791,742	2.18%
2023-09-27	14.77	14.83	14.46	14.68	14.60	qfq	1,927,464	28,261,764	-0.61%
2023-09-26	14.82	14.92	14.46	14.77	14.68	qfq	2,083,183	30,643,945	-0.87%
2023-09-25	15.10	15.14	14.73	14.90	14.81	qfq	2,294,725	34,136,820	-1.59%
2023-09-22	14.79	15.16	14.63	15.14	15.05	qfq	2,645,596	39,573,848	2.92%
2023-09-21	14.73	14.93	14.65	14.71	14.62	qfq	1,621,966	23,981,076	-0.81%
2023-09-20	14.96	15.13	14.83	14.83	14.74	qfq	1,446,303	21,622,836	-1.20%
2023-09-19	15.27	15.40	14.90	15.01	14.92	qfq	2,201,525	33,121,370	-1.70%
2023-09-18	15.46	15.57	15.25	15.27	15.18	qfq	1,736,518	26,694,373	-1.36%
2023-09-15	15.59	15.93	15.39	15.48	15.39	qfq	2,473,077	38,539,970	-0.45%
2023-09-14	15.97	15.97	15.48	15.55	15.46	qfq	1,696,431	26,511,760	-2.63%
2023-09-13	16.36	16.44	15.69	15.97	15.88	qfq	2,206,631	35,188,765	-2.26%
2023-09-12	16.79	16.79	16.33	16.34	16.25	qfq	2,033,932	33,391,115	-1.80%
2023-09-11	16.89	16.89	16.46	16.64	16.54	qfq	2,578,516	42,897,310	-1.65%
2023-09-08	16.91	17.17	16.71	16.92	16.82	qfq	2,838,175	48,117,952	-0.18%
2023-09-07	17.39	17.50	16.95	16.95	16.85	qfq	3,714,861	63,744,254	-3.53%
2023-09-06	17.15	17.75	17.11	17.57	17.47	qfq	6,325,162	110,571,315	3.66%
2023-09-05	17.49	17.97	16.73	16.95	16.85	qfq	8,924,686	153,963,984	-3.14%
2023-09-04	17.72	17.82	17.07	17.50	17.40	qfq	7,663,639	133,567,558	-1.52%
2023-09-01	17.66	18.59	17.44	17.77	17.67	qfq	14,307,779	257,904,050	2.42%
2023-08-31	16.82	18.16	16.66	17.35	17.25	qfq	11,734,782	205,062,594	2.48%
2023-08-30	15.71	17.30	15.71	16.93	16.83	qfq	12,928,214	214,163,694	8.66%
2023-08-29	14.23	15.65	14.22	15.58	15.49	qfq	5,985,448	90,699,371	8.19%
2023-08-28	15.01	15.42	14.31	14.40	14.32	qfq	3,133,783	46,363,542	0.56%
2023-08-25	15.17	15.24	14.22	14.32	14.24	qfq	3,701,974	54,394,836	-6.53%
2023-08-24	15.40	15.59	15.00	15.32	15.23	qfq	2,063,880	31,675,810	-0.20%
2023-08-23	15.81	15.88	15.35	15.35	15.26	qfq	1,811,842	28,137,804	-3.88%
2023-08-22	16.15	16.15	15.50	15.97	15.88	qfq	2,187,651	34,568,506	-0.19%
2023-08-21	16.10	16.32	15.92	16.00	15.91	qfq	1,567,775	25,219,918	-0.68%
2023-08-18	15.93	16.52	15.88	16.11	16.02	qfq	4,816,706	78,516,876	1.83%
2023-08-17	15.57	15.95	15.35	15.82	15.73	qfq	1,995,082	31,338,837	2.20%
2023-08-16	15.85	15.94	15.37	15.48	15.39	qfq	2,603,542	40,650,268	-2.33%
2023-08-15	16.76	16.93	15.72	15.85	15.76	qfq	5,035,925	81,491,452	-5.93%
2023-08-14	16.57	16.85	16.50	16.85	16.75	qfq	2,025,455	33,712,916	1.14%
2023-08-11	17.01	17.07	16.59	16.66	16.56	qfq	2,410,132	40,506,570	-2.23%
2023-08-10	16.38	17.12	16.38	17.04	16.94	qfq	5,480,305	92,715,817	3.84%
2023-08-09	16.52	16.60	16.39	16.41	16.32	qfq	1,587,864	26,135,241	-1.14%
2023-08-08	16.72	16.79	16.56	16.60	16.50	qfq	1,750,438	29,097,571	-0.84%
2023-08-07	16.89	16.92	16.70	16.74	16.64	qfq	1,438,742	24,160,801	-0.71%
2023-08-04	16.59	16.87	16.51	16.86	16.76	qfq	2,428,030	40,655,593	2.12%
2023-08-03	16.69	16.85	16.44	16.51	16.41	qfq	1,995,551	33,148,014	-1.84%
2023-08-02	16.70	16.91	16.56	16.82	16.72	qfq	1,839,673	30,735,503	0.90%
2023-08-01	17.00	17.10	16.66	16.67	16.57	qfq	2,816,177	47,258,843	-1.65%
2023-07-31	16.86	17.18	16.80	16.95	16.85	qfq	3,142,671	53,285,422	0.24%
2023-07-28	16.82	17.15	16.76	16.91	16.81	qfq	3,329,702	56,304,372	-1.40%
2023-07-27	17.15	17.24	16.90	17.15	17.05	qfq	2,621,820	44,754,803	-0.12%
2023-07-26	17.56	17.60	17.09	17.17	17.07	qfq	3,110,671	53,750,429	-2.50%
2023-07-25	17.70	17.90	17.49	17.61	17.51	qfq	3,162,949	55,771,018	0.74%
2023-07-24	17.12	17.80	16.71	17.48	17.38	qfq	4,405,138	76,808,143	1.86%
2023-07-21	17.83	17.83	17.10	17.16	17.06	qfq	4,626,658	80,399,347	-2.78%
2023-07-20	18.03	18.26	17.55	17.65	17.55	qfq	4,106,549	72,923,780	-1.78%
2023-07-19	17.70	18.20	17.70	17.97	17.87	qfq	4,253,472	76,349,524	0.73%
2023-07-18	17.73	18.28	17.63	17.84	17.74	qfq	5,697,354	102,446,328	0.62%