SECURITY DETAIL · RAW DATA

银河微电688689.SH

ASSECNYSTOCK

最近收盘价39.942026-07-17

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）9,485,685

成交额（元）400,785,819

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 3 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
2026-06-22	2026-06-26	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-10	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-27	cash_dividend	0.2027	—	—	—	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	44.66	45.60	39.73	39.94	39.94	qfq	9,485,685	400,785,819	-10.75%
2026-07-16	46.00	48.50	44.33	44.75	44.75	qfq	8,660,017	402,506,277	-5.51%
2026-07-15	54.16	54.50	46.80	47.36	47.36	qfq	10,233,633	507,892,346	-10.98%
2026-07-14	53.65	54.69	51.05	53.20	53.20	qfq	8,248,283	437,240,444	0.06%
2026-07-13	58.00	59.98	52.41	53.17	53.17	qfq	11,403,615	639,421,237	-8.81%
2026-07-10	65.33	67.82	57.93	58.31	58.31	qfq	16,098,820	1,008,191,403	-13.41%
2026-07-09	66.66	69.88	63.20	67.34	67.34	qfq	13,263,203	878,637,058	0.81%
2026-07-08	75.79	75.79	65.15	66.80	66.80	qfq	12,882,777	881,021,932	-11.11%
2026-07-07	78.22	78.68	71.68	75.15	75.15	qfq	12,398,696	927,683,281	-6.93%
2026-07-06	69.00	80.80	69.00	80.75	80.75	qfq	16,343,276	1,238,065,315	18.70%
2026-07-03	78.00	79.00	67.00	68.03	68.03	qfq	15,848,924	1,139,494,094	-14.96%
2026-07-02	69.96	85.06	68.01	80.00	80.00	qfq	18,186,855	1,394,242,013	3.23%
2026-07-01	59.95	77.66	59.95	77.50	77.50	qfq	25,899,998	1,795,016,739	19.75%
2026-06-30	66.00	66.00	58.47	64.72	64.72	qfq	20,707,679	1,287,102,257	15.82%
2026-06-29	55.88	55.88	55.88	55.88	55.88	qfq	1,564,553	87,427,222	19.35%
2026-06-11	42.00	47.24	41.80	46.82	46.57	qfq	7,797,188	352,639,797	9.26%
2026-06-10	39.04	42.88	38.50	42.85	42.62	qfq	5,452,912	224,946,039	8.67%
2026-06-09	38.31	39.60	37.05	39.43	39.22	qfq	3,002,615	115,651,999	4.31%
2026-06-08	39.16	39.57	36.90	37.80	37.60	qfq	3,848,012	147,197,270	-6.48%
2026-06-05	39.60	41.44	39.11	40.42	40.21	qfq	2,384,974	96,424,660	0.72%
2026-06-04	39.40	41.12	39.00	40.13	39.92	qfq	2,465,427	99,310,473	1.31%
2026-06-03	38.63	40.19	38.52	39.61	39.40	qfq	3,225,688	126,604,556	2.54%
2026-06-02	39.46	40.29	38.22	38.63	38.43	qfq	2,918,611	113,521,152	-2.79%
2026-06-01	38.57	40.85	38.35	39.74	39.53	qfq	5,561,708	222,059,499	2.55%
2026-05-29	43.55	43.55	38.59	38.75	38.54	qfq	6,432,146	255,780,526	-9.99%
2026-05-28	41.91	43.48	40.92	43.05	42.82	qfq	4,842,180	205,757,972	2.74%
2026-05-27	43.55	45.10	40.99	41.90	41.68	qfq	6,330,504	271,007,102	-4.73%
2026-05-26	44.29	44.50	42.63	43.98	43.75	qfq	5,270,403	229,083,550	0.50%
2026-05-25	41.72	44.30	40.91	43.76	43.53	qfq	4,693,732	203,530,742	4.19%
2026-05-22	41.03	42.28	40.30	42.00	41.78	qfq	4,127,246	170,784,366	3.70%
2026-05-21	44.51	44.98	40.33	40.50	40.29	qfq	6,015,183	256,393,500	-8.27%
2026-05-20	43.39	44.94	42.91	44.15	43.92	qfq	5,357,793	235,513,508	1.75%
2026-05-19	42.47	43.56	40.70	43.39	43.16	qfq	4,819,562	203,176,944	1.95%
2026-05-18	42.77	43.95	40.68	42.56	42.33	qfq	5,781,227	245,666,729	-1.78%
2026-05-15	41.99	45.00	41.62	43.33	43.10	qfq	6,817,046	293,589,790	3.00%
2026-05-14	40.31	43.15	40.04	42.07	41.85	qfq	6,510,369	272,525,380	4.52%
2026-05-13	39.78	40.70	38.82	40.25	40.04	qfq	3,805,525	151,678,603	1.00%
2026-05-12	40.15	40.76	39.20	39.85	39.64	qfq	2,827,844	112,684,578	-0.67%
2026-05-11	39.99	41.08	39.77	40.12	39.91	qfq	4,246,817	171,415,289	1.21%
2026-05-08	39.68	39.79	38.88	39.64	39.43	qfq	2,992,340	117,841,988	-1.10%
2026-05-07	39.35	40.08	38.44	40.08	39.87	qfq	4,229,970	167,381,837	2.77%
2026-05-06	39.42	40.47	38.66	39.00	38.79	qfq	5,329,932	210,509,429	-0.23%
2026-04-30	38.79	40.11	38.67	39.09	38.88	qfq	4,004,880	157,672,771	0.46%
2026-04-29	38.39	39.12	37.83	38.91	38.70	qfq	3,256,622	125,861,755	-0.15%
2026-04-28	40.00	40.40	38.52	38.97	38.76	qfq	3,671,348	144,282,026	-1.74%
2026-04-27	40.76	41.16	39.16	39.66	39.45	qfq	4,754,589	188,940,733	-0.85%
2026-04-24	38.30	40.88	38.06	40.00	39.79	qfq	6,535,753	258,743,655	4.44%
2026-04-23	38.98	39.99	37.72	38.30	38.10	qfq	6,563,150	254,909,961	1.54%
2026-04-22	36.68	37.90	36.61	37.72	37.52	qfq	2,409,154	89,923,606	2.22%
2026-04-21	37.18	37.18	35.81	36.90	36.70	qfq	2,043,219	74,479,341	-0.46%
2026-04-20	37.40	37.72	36.69	37.07	36.87	qfq	2,318,523	86,321,901	-0.88%
2026-04-17	36.60	37.68	36.27	37.40	37.20	qfq	3,468,433	129,181,681	2.41%
2026-04-16	35.90	36.57	35.69	36.52	36.33	qfq	2,283,177	82,556,334	1.56%
2026-04-15	36.09	36.88	35.50	35.96	35.77	qfq	2,737,577	98,895,213	0.20%
2026-04-14	36.07	36.50	35.35	35.89	35.70	qfq	3,025,368	108,443,890	0.76%
2026-04-13	35.98	36.47	34.78	35.62	35.43	qfq	3,073,321	109,476,803	-1.55%
2026-04-10	36.00	37.48	35.95	36.18	35.99	qfq	3,734,451	136,598,121	1.80%
2026-04-09	35.13	36.00	34.99	35.54	35.35	qfq	2,885,762	102,529,873	-0.17%
2026-04-08	34.51	35.78	34.34	35.60	35.41	qfq	3,375,405	118,222,885	5.17%
2026-04-07	32.17	34.33	32.17	33.85	33.67	qfq	3,901,255	131,551,966	4.96%
2026-04-03	33.19	33.59	31.92	32.25	32.08	qfq	2,811,883	91,775,775	-1.92%
2026-04-02	31.80	34.84	31.80	32.88	32.71	qfq	5,084,157	170,122,882	2.94%
2026-04-01	31.38	32.14	31.32	31.94	31.77	qfq	2,489,628	79,014,854	4.21%
2026-03-31	31.18	32.10	30.65	30.65	30.49	qfq	2,364,169	74,219,643	-2.61%
2026-03-30	31.51	31.59	30.47	31.47	31.30	qfq	2,927,878	91,089,309	-2.30%
2026-03-27	31.66	32.86	31.40	32.21	32.04	qfq	1,994,237	64,043,135	-0.03%
2026-03-26	33.82	33.86	32.10	32.22	32.05	qfq	2,833,469	92,808,378	-4.70%
2026-03-25	33.34	34.58	33.25	33.81	33.63	qfq	3,368,898	114,044,595	1.44%
2026-03-24	32.65	33.91	31.74	33.33	33.15	qfq	3,960,481	130,129,575	3.93%
2026-03-23	32.90	34.00	31.89	32.07	31.90	qfq	4,241,231	139,829,318	-6.91%
2026-03-20	35.99	36.47	34.33	34.45	34.27	qfq	3,848,980	135,329,633	-3.77%
2026-03-19	36.36	36.99	35.40	35.80	35.61	qfq	4,010,138	144,453,033	-3.27%
2026-03-18	36.74	37.30	35.80	37.01	36.81	qfq	4,998,767	182,801,630	1.43%
2026-03-17	37.80	39.41	36.42	36.49	36.30	qfq	6,771,832	253,066,912	-4.07%
2026-03-16	35.99	38.48	35.99	38.04	37.84	qfq	9,679,266	365,895,310	2.56%
2026-03-13	33.79	39.97	33.21	37.09	36.89	qfq	12,015,278	445,413,854	10.65%
2026-03-12	34.50	35.18	33.00	33.52	33.34	qfq	3,505,636	118,390,220	-2.90%
2026-03-11	35.80	36.06	34.43	34.52	34.34	qfq	5,085,315	178,508,936	-3.58%
2026-03-10	33.82	36.69	33.45	35.80	35.61	qfq	5,492,853	195,213,656	7.96%
2026-03-09	33.70	33.70	31.80	33.16	32.98	qfq	3,258,918	106,472,279	-2.44%
2026-03-06	33.40	34.25	32.49	33.99	33.81	qfq	3,069,979	102,942,483	2.44%
2026-03-05	32.74	33.56	32.59	33.18	33.00	qfq	3,645,060	120,373,651	3.78%
2026-03-04	31.71	32.87	31.40	31.97	31.80	qfq	3,442,372	110,218,439	-0.78%
2026-03-03	32.92	34.34	31.13	32.22	32.05	qfq	7,271,859	237,712,564	-2.25%
2026-03-02	33.23	34.08	32.80	32.96	32.79	qfq	4,810,466	160,258,163	-2.97%
2026-02-27	33.53	34.66	33.07	33.97	33.79	qfq	6,809,838	229,891,323	3.85%
2026-02-26	31.51	33.04	31.22	32.71	32.54	qfq	3,151,260	101,616,193	3.91%
2026-02-25	31.38	31.70	31.05	31.48	31.31	qfq	1,863,523	58,636,308	0.48%
2026-02-24	31.55	31.84	31.15	31.33	31.16	qfq	1,761,567	55,414,032	0.26%
2026-02-13	31.36	31.80	31.00	31.25	31.08	qfq	1,540,570	48,566,962	-0.35%
2026-02-12	30.91	31.72	30.90	31.36	31.19	qfq	1,782,350	55,992,924	1.46%
2026-02-11	30.80	31.53	30.72	30.91	30.75	qfq	1,444,771	45,031,661	-0.19%
2026-02-10	31.72	31.72	30.93	30.97	30.81	qfq	1,506,197	47,051,779	-1.81%
2026-02-09	31.30	31.95	31.05	31.54	31.37	qfq	2,233,256	70,421,073	2.14%
2026-02-06	30.84	31.46	30.66	30.88	30.72	qfq	2,013,628	62,538,344	-1.44%
2026-02-05	31.13	31.70	30.53	31.33	31.16	qfq	2,222,667	68,981,633	-0.29%
2026-02-04	31.91	32.00	30.81	31.42	31.25	qfq	3,076,769	96,530,012	-2.15%
2026-02-03	31.90	32.68	31.64	32.11	31.94	qfq	3,399,253	109,055,537	2.29%
2026-02-02	34.04	34.04	31.26	31.39	31.22	qfq	5,765,001	185,651,984	-7.73%
2026-01-30	31.80	34.60	31.30	34.02	33.84	qfq	6,022,859	198,930,843	6.81%
2026-01-29	33.08	34.11	31.80	31.85	31.68	qfq	4,668,170	153,212,714	-4.70%
2026-01-28	33.23	34.18	32.66	33.42	33.24	qfq	5,872,303	196,028,647	0.97%
2026-01-27	31.41	33.22	30.60	33.10	32.92	qfq	6,078,981	196,569,644	4.81%
2026-01-26	32.19	32.85	31.24	31.58	31.41	qfq	3,901,292	124,188,586	-2.29%
2026-01-23	32.00	32.32	31.45	32.32	32.15	qfq	4,072,132	129,671,715	1.06%
2026-01-22	32.80	32.84	31.80	31.98	31.81	qfq	5,708,824	183,349,604	-2.88%
2026-01-21	31.69	33.96	31.69	32.93	32.76	qfq	7,722,941	254,228,300	2.11%
2026-01-20	31.09	34.20	31.00	32.25	32.08	qfq	9,410,221	308,290,331	4.03%
2026-01-19	31.45	31.60	30.50	31.00	30.84	qfq	4,212,421	130,455,237	-1.27%
2026-01-16	29.63	31.70	29.62	31.40	31.23	qfq	7,012,602	216,873,070	6.22%
2026-01-15	29.10	29.60	28.60	29.56	29.40	qfq	2,256,615	65,898,820	1.93%
2026-01-14	29.22	29.69	28.60	29.00	28.85	qfq	2,954,873	86,287,163	-0.68%
2026-01-13	30.00	30.29	29.20	29.20	29.05	qfq	2,612,441	77,387,140	-2.34%
2026-01-12	29.46	29.90	28.99	29.90	29.74	qfq	2,957,389	86,984,643	1.84%
2026-01-09	29.49	29.69	28.89	29.36	29.20	qfq	2,331,806	68,141,709	-0.07%
2026-01-08	28.96	29.50	28.85	29.38	29.22	qfq	2,156,322	62,875,230	1.49%
2026-01-07	28.60	29.24	28.40	28.95	28.80	qfq	2,474,912	71,426,052	1.08%
2026-01-06	29.39	29.39	28.38	28.64	28.49	qfq	3,125,793	89,957,276	-2.55%
2026-01-05	28.73	29.42	28.45	29.39	29.23	qfq	3,072,839	89,444,290	3.56%
2025-12-31	28.48	28.57	28.09	28.38	28.23	qfq	1,698,625	48,115,759	0.67%
2025-12-30	28.37	29.10	28.13	28.19	28.04	qfq	1,829,892	52,031,163	-1.50%
2025-12-29	28.91	28.92	28.37	28.62	28.47	qfq	2,472,338	70,735,048	0.39%
2025-12-26	28.37	29.11	28.03	28.51	28.36	qfq	2,843,803	81,208,343	0.39%
2025-12-25	28.20	28.47	27.88	28.40	28.25	qfq	2,464,888	69,707,827	1.25%
2025-12-24	27.96	28.20	27.62	28.05	27.90	qfq	2,676,533	74,884,857	0.47%
2025-12-23	26.84	28.48	26.71	27.92	27.77	qfq	4,336,010	120,744,783	4.22%
2025-12-22	25.93	27.75	25.93	26.79	26.65	qfq	2,708,312	73,168,581	3.80%
2025-12-19	25.74	26.10	25.68	25.81	25.67	qfq	1,109,906	28,743,249	0.74%
2025-12-18	25.36	25.87	25.20	25.62	25.48	qfq	931,944	23,939,891	0.43%
2025-12-17	25.44	25.73	24.77	25.51	25.37	qfq	1,409,216	35,504,071	0.35%
2025-12-16	26.07	26.15	25.29	25.42	25.29	qfq	1,095,688	27,915,531	-1.82%
2025-12-15	25.98	26.39	25.64	25.89	25.75	qfq	1,075,428	27,953,761	-1.41%
2025-12-12	26.00	26.49	25.68	26.26	26.12	qfq	1,204,540	31,523,041	1.35%
2025-12-11	26.55	26.68	25.91	25.91	25.77	qfq	1,249,453	32,662,253	-2.41%
2025-12-10	26.84	26.94	26.29	26.55	26.41	qfq	1,201,053	31,806,932	-0.97%
2025-12-09	26.99	27.22	26.75	26.81	26.67	qfq	1,099,268	29,660,531	-0.67%
2025-12-08	26.70	27.21	26.63	26.99	26.85	qfq	1,613,034	43,488,500	1.47%
2025-12-05	26.20	26.73	25.90	26.60	26.46	qfq	1,208,376	31,938,175	1.53%
2025-12-04	26.23	26.45	25.83	26.20	26.06	qfq	877,957	23,001,149	-0.08%
2025-12-03	26.14	26.48	26.10	26.22	26.08	qfq	1,332,762	35,030,311	0.11%
2025-12-02	26.45	26.57	26.12	26.19	26.05	qfq	1,102,599	28,952,437	-1.10%
2025-12-01	26.56	26.99	26.03	26.48	26.34	qfq	1,833,747	48,309,904	-0.94%
2025-11-28	26.04	26.99	25.76	26.73	26.59	qfq	2,101,369	55,783,917	2.65%
2025-11-27	25.99	26.40	25.71	26.04	25.90	qfq	1,128,553	29,462,223	1.28%
2025-11-26	25.55	26.43	25.36	25.71	25.57	qfq	1,761,075	45,843,041	0.71%
2025-11-25	25.22	25.98	25.22	25.53	25.39	qfq	1,229,432	31,552,813	1.75%
2025-11-24	24.95	25.33	24.72	25.09	24.96	qfq	1,483,183	37,092,961	1.70%
2025-11-21	25.79	25.90	24.67	24.67	24.54	qfq	1,891,837	47,722,022	-4.71%
2025-11-20	26.19	26.39	25.66	25.89	25.75	qfq	1,183,923	30,725,346	-0.50%
2025-11-19	26.51	26.91	25.81	26.02	25.88	qfq	1,775,766	46,635,121	-2.62%
2025-11-18	26.13	26.93	26.13	26.72	26.58	qfq	1,691,178	44,966,411	1.33%
2025-11-17	26.53	26.55	25.89	26.37	26.23	qfq	1,841,681	48,263,152	1.11%
2025-11-14	26.50	26.50	26.01	26.08	25.94	qfq	1,901,456	49,842,069	-2.43%
2025-11-13	26.70	27.12	26.62	26.73	26.59	qfq	1,475,418	39,583,874	0.00%
2025-11-12	27.16	27.26	26.52	26.73	26.59	qfq	1,742,799	46,748,757	-1.51%
2025-11-11	27.57	28.20	27.09	27.14	27.00	qfq	1,717,711	47,374,742	-1.63%
2025-11-10	27.69	28.45	27.20	27.59	27.44	qfq	2,399,152	66,611,483	-0.04%
2025-11-07	26.95	28.14	26.80	27.60	27.45	qfq	2,640,705	72,624,268	1.28%
2025-11-06	26.86	27.49	26.76	27.25	27.11	qfq	2,130,017	57,910,440	1.45%
2025-11-05	26.92	27.16	26.55	26.86	26.72	qfq	2,019,338	54,324,929	-1.25%
2025-11-04	27.85	27.92	26.90	27.20	27.06	qfq	2,167,609	59,173,274	-2.09%
2025-11-03	28.02	28.16	27.00	27.78	27.63	qfq	2,897,058	79,730,244	-1.42%
2025-10-31	28.50	28.87	28.10	28.18	28.03	qfq	2,744,097	77,992,510	-0.84%
2025-10-30	29.02	29.08	28.22	28.42	28.27	qfq	2,937,894	84,098,497	-1.97%
2025-10-29	29.55	29.78	28.49	28.99	28.84	qfq	3,292,419	95,409,108	0.03%
2025-10-28	28.99	29.68	28.68	28.98	28.83	qfq	3,356,138	97,679,721	-0.62%
2025-10-27	29.00	29.61	28.36	29.16	29.01	qfq	3,869,133	112,063,996	1.60%
2025-10-24	27.29	28.95	27.10	28.70	28.55	qfq	4,234,130	120,438,671	6.57%
2025-10-23	27.05	27.40	26.35	26.93	26.79	qfq	1,956,897	52,213,307	-1.75%
2025-10-22	28.17	28.17	27.15	27.41	27.26	qfq	2,396,303	65,786,794	-2.90%
2025-10-21	26.70	28.69	26.41	28.23	28.08	qfq	4,261,801	118,667,472	6.33%
2025-10-20	26.78	27.64	26.38	26.55	26.41	qfq	3,715,963	99,640,456	3.95%
2025-10-17	27.02	27.47	25.45	25.54	25.40	qfq	2,883,401	75,671,243	-6.21%
2025-10-16	26.80	28.38	26.62	27.23	27.09	qfq	2,874,191	78,757,054	1.30%
2025-10-15	26.62	27.00	26.33	26.88	26.74	qfq	1,755,739	46,808,002	0.98%
2025-10-14	28.09	28.35	26.48	26.62	26.48	qfq	2,833,026	77,300,440	-4.59%
2025-10-13	26.26	28.11	26.08	27.90	27.75	qfq	3,451,181	94,947,980	1.01%
2025-10-10	28.99	29.31	27.55	27.62	27.47	qfq	3,755,361	104,989,263	-5.41%
2025-10-09	29.05	29.78	28.60	29.20	29.05	qfq	4,113,017	120,356,438	1.32%
2025-09-30	28.90	29.75	28.57	28.82	28.67	qfq	3,785,561	109,856,513	0.31%
2025-09-29	29.01	29.22	28.24	28.73	28.58	qfq	4,285,219	122,871,812	-2.05%
2025-09-26	28.99	30.48	28.60	29.33	29.17	qfq	4,853,228	142,956,887	0.31%
2025-09-25	28.88	30.10	28.66	29.24	29.09	qfq	4,678,193	136,893,953	0.55%
2025-09-24	27.52	29.28	27.46	29.08	28.93	qfq	5,699,250	163,141,593	5.67%
2025-09-23	28.10	28.15	26.46	27.52	27.37	qfq	4,833,426	131,194,240	-2.06%
2025-09-22	28.55	28.77	27.67	28.10	27.95	qfq	4,426,442	124,475,933	-2.70%
2025-09-19	27.92	29.57	27.82	28.88	28.73	qfq	5,940,987	170,633,171	3.70%
2025-09-18	27.81	28.58	27.50	27.85	27.70	qfq	4,766,007	133,595,736	0.22%
2025-09-17	28.04	28.45	27.65	27.79	27.64	qfq	2,745,485	76,695,398	-0.89%
2025-09-16	27.70	28.50	27.41	28.04	27.89	qfq	2,858,325	79,988,733	1.15%
2025-09-15	28.03	28.29	27.27	27.72	27.57	qfq	3,311,752	92,037,432	0.14%
2025-09-12	27.45	27.95	27.03	27.68	27.53	qfq	2,738,071	75,347,401	1.35%
2025-09-11	26.23	27.42	25.96	27.31	27.17	qfq	3,206,470	86,474,837	3.17%
2025-09-10	26.80	27.29	26.46	26.47	26.33	qfq	1,565,414	41,979,880	-1.23%
2025-09-09	27.02	27.24	26.55	26.80	26.66	qfq	2,613,023	70,293,481	-0.92%
2025-09-08	26.40	27.12	26.25	27.05	26.91	qfq	3,061,359	82,002,655	1.73%
2025-09-05	25.17	26.62	25.10	26.59	26.45	qfq	2,923,456	76,135,995	6.62%
2025-09-04	26.31	26.47	24.60	24.94	24.81	qfq	2,764,757	70,603,077	-5.39%
2025-09-03	26.54	27.03	26.02	26.36	26.22	qfq	2,630,173	69,622,741	-0.11%
2025-09-02	27.99	28.03	26.08	26.39	26.25	qfq	3,670,296	98,100,944	-6.09%
2025-09-01	27.41	28.35	27.19	28.10	27.95	qfq	4,269,636	119,100,169	3.38%
2025-08-29	27.38	27.60	26.60	27.18	27.04	qfq	3,264,305	88,513,276	0.18%
2025-08-28	26.63	27.18	26.01	27.13	26.99	qfq	2,779,446	74,418,456	1.61%
2025-08-27	27.14	27.82	26.70	26.70	26.56	qfq	3,320,203	90,604,858	-1.62%
2025-08-26	27.06	27.38	26.58	27.14	27.00	qfq	2,047,060	55,543,629	0.11%
2025-08-25	27.51	27.69	26.83	27.11	26.97	qfq	3,246,089	88,471,723	-1.45%
2025-08-22	26.99	27.77	26.47	27.51	27.36	qfq	3,492,401	95,295,073	3.07%
2025-08-21	26.97	27.26	26.41	26.69	26.55	qfq	1,753,918	46,984,339	-1.04%
2025-08-20	26.70	27.00	26.21	26.97	26.83	qfq	1,998,312	52,998,765	1.09%
2025-08-19	26.84	26.86	26.26	26.68	26.54	qfq	1,964,587	52,222,216	-0.60%
2025-08-18	26.60	27.00	26.21	26.84	26.70	qfq	2,718,167	72,723,538	1.47%
2025-08-15	25.76	26.59	25.68	26.45	26.31	qfq	2,828,463	74,427,384	3.04%
2025-08-14	27.20	27.20	25.60	25.67	25.53	qfq	4,381,158	115,086,037	-5.28%
2025-08-13	27.39	27.73	27.00	27.10	26.96	qfq	2,910,050	79,221,149	-1.74%
2025-08-12	27.61	27.61	26.95	27.58	27.43	qfq	2,636,940	71,901,958	0.11%
2025-08-11	27.32	27.77	26.98	27.55	27.40	qfq	2,568,931	70,295,058	0.36%
2025-08-08	27.44	27.58	26.81	27.45	27.30	qfq	3,103,344	84,340,743	-1.05%
2025-08-07	27.96	28.60	27.49	27.74	27.59	qfq	3,886,234	108,418,852	-0.50%
2025-08-06	27.22	28.47	26.83	27.88	27.73	qfq	4,088,425	113,038,420	1.49%
2025-08-05	26.62	27.64	26.10	27.47	27.32	qfq	5,172,093	140,274,081	3.82%
2025-08-04	25.26	27.17	25.11	26.46	26.32	qfq	3,801,679	100,650,713	4.17%
2025-08-01	25.55	25.89	25.25	25.40	25.27	qfq	2,044,066	52,098,848	-1.09%
2025-07-31	26.34	27.05	25.53	25.68	25.54	qfq	3,695,579	97,098,988	-2.69%
2025-07-30	25.52	26.60	25.20	26.39	26.25	qfq	3,702,826	95,895,974	2.97%
2025-07-29	25.70	25.93	25.45	25.63	25.49	qfq	2,348,696	60,233,199	-0.62%
2025-07-28	24.90	26.40	24.67	25.79	25.65	qfq	4,037,774	103,775,911	4.08%
2025-07-25	24.76	24.87	24.23	24.78	24.65	qfq	1,623,920	39,831,763	1.23%
2025-07-24	24.61	24.80	24.21	24.48	24.35	qfq	1,466,580	36,060,903	-0.16%
2025-07-23	24.18	25.06	23.98	24.52	24.39	qfq	1,628,111	39,700,311	0.20%
2025-07-22	24.53	24.70	24.27	24.47	24.34	qfq	1,207,592	29,549,843	-0.16%
2025-07-21	24.45	24.75	24.36	24.51	24.38	qfq	1,142,866	28,005,352	0.41%
2025-07-18	24.88	25.02	24.40	24.41	24.28	qfq	2,452,925	60,533,335	-1.81%
2025-07-17	23.46	25.13	23.40	24.86	24.73	qfq	3,990,449	97,946,475	5.16%
2025-07-16	23.52	23.95	23.14	23.64	23.51	qfq	1,049,272	24,787,953	1.55%
2025-07-15	23.60	24.08	23.11	23.28	23.16	qfq	1,199,160	28,239,578	-1.15%
2025-07-14	23.44	23.69	23.38	23.55	23.43	qfq	941,181	22,175,594	0.73%
2025-07-11	23.38	23.50	23.03	23.38	23.26	qfq	948,005	22,054,913	0.00%
2025-07-10	23.24	23.48	23.15	23.38	23.26	qfq	734,820	17,108,926	0.00%
2025-07-09	23.39	23.43	23.17	23.38	23.26	qfq	1,223,003	28,488,202	0.21%
2025-07-08	23.09	23.35	23.00	23.33	23.21	qfq	1,394,441	32,379,258	0.95%
2025-07-07	22.70	23.13	22.60	23.11	22.99	qfq	960,406	21,962,204	1.36%
2025-07-04	23.05	23.08	22.65	22.80	22.68	qfq	1,041,940	23,770,814	-1.13%
2025-07-03	22.82	23.07	22.65	23.06	22.94	qfq	1,152,851	26,368,865	1.01%
2025-07-02	23.15	23.15	22.56	22.83	22.71	qfq	1,248,581	28,391,622	-1.08%
2025-07-01	23.46	23.46	22.88	23.08	22.96	qfq	1,821,229	42,144,916	0.04%
2025-06-30	22.94	23.08	22.77	23.07	22.95	qfq	1,645,813	37,761,617	1.27%
2025-06-27	22.50	23.16	22.31	22.78	22.66	qfq	2,009,448	45,690,257	2.11%
2025-06-26	22.52	22.69	22.28	22.31	22.19	qfq	1,384,245	31,092,412	-0.67%
2025-06-25	22.21	22.54	22.00	22.46	22.34	qfq	2,056,842	45,705,677	-0.22%
2025-06-24	22.30	22.52	22.09	22.51	22.39	qfq	1,822,919	40,736,061	1.90%
2025-06-23	21.50	22.15	21.45	22.09	21.97	qfq	960,218	21,102,953	2.03%
2025-06-20	21.76	22.20	21.60	21.65	21.54	qfq	699,905	15,287,948	-0.41%
2025-06-19	22.20	22.34	21.63	21.74	21.62	qfq	955,339	21,019,715	-1.72%
2025-06-18	21.55	22.29	21.55	22.12	22.00	qfq	1,064,062	23,362,421	1.47%
2025-06-17	21.76	21.93	21.62	21.80	21.68	qfq	640,852	13,920,557	0.14%
2025-06-16	21.51	21.97	21.35	21.77	21.65	qfq	655,840	14,264,108	1.78%
2025-06-13	21.62	21.83	21.36	21.39	21.28	qfq	806,946	17,368,448	-1.75%
2025-06-12	21.70	21.88	21.61	21.77	21.65	qfq	672,630	14,630,921	-0.18%
2025-06-11	21.59	21.98	21.50	21.81	21.69	qfq	873,053	19,061,004	1.02%
2025-06-10	21.90	22.09	21.31	21.59	21.48	qfq	1,037,820	22,489,720	-2.40%
2025-06-09	21.94	22.28	21.94	22.12	21.78	qfq	1,114,001	24,647,124	0.18%
2025-06-06	21.78	22.12	21.68	22.08	21.74	qfq	836,875	18,271,628	0.59%
2025-06-05	21.69	22.06	21.51	21.95	21.61	qfq	962,817	20,992,678	1.34%
2025-06-04	21.54	21.89	21.53	21.66	21.32	qfq	541,912	11,768,829	0.23%
2025-06-03	21.50	21.97	21.30	21.61	21.28	qfq	827,603	17,943,655	0.75%
2025-05-30	21.89	21.90	21.30	21.45	21.12	qfq	993,309	21,387,675	-2.50%
2025-05-29	21.50	22.02	21.47	22.00	21.66	qfq	1,348,965	29,412,353	2.33%
2025-05-28	21.76	21.94	21.47	21.50	21.17	qfq	554,649	11,983,565	-0.69%
2025-05-27	21.67	21.89	21.41	21.65	21.31	qfq	744,787	16,065,323	-0.55%
2025-05-26	21.70	21.94	21.48	21.77	21.43	qfq	661,505	14,404,184	0.60%
2025-05-23	22.08	22.25	21.64	21.64	21.30	qfq	966,174	21,206,738	-1.86%
2025-05-22	22.45	23.06	22.05	22.05	21.71	qfq	1,242,296	27,861,328	-1.65%
2025-05-21	22.89	22.89	22.23	22.42	22.07	qfq	1,124,457	25,288,193	-2.10%
2025-05-20	22.68	23.09	22.36	22.90	22.55	qfq	1,346,260	30,685,594	1.78%
2025-05-19	22.65	22.74	22.16	22.50	22.15	qfq	1,130,359	25,395,979	0.13%
2025-05-16	22.47	22.81	22.40	22.47	22.12	qfq	914,940	20,662,300	0.04%
2025-05-15	22.81	22.82	22.40	22.46	22.11	qfq	876,490	19,753,231	-1.19%
2025-05-14	23.39	23.50	22.64	22.73	22.38	qfq	1,828,056	41,813,174	-2.82%
2025-05-13	24.07	24.12	23.25	23.39	23.03	qfq	1,625,048	38,281,541	-2.74%
2025-05-12	23.63	24.20	23.50	24.05	23.68	qfq	1,795,133	42,885,654	2.38%
2025-05-09	23.70	23.95	23.07	23.49	23.13	qfq	1,238,243	28,841,199	-0.80%
2025-05-08	23.75	23.91	23.46	23.68	23.31	qfq	1,254,142	29,661,705	-0.29%
2025-05-07	23.81	24.32	23.33	23.75	23.38	qfq	1,611,586	38,368,546	0.08%
2025-05-06	23.13	23.84	23.13	23.73	23.36	qfq	1,409,061	33,196,964	2.42%
2025-04-30	22.50	23.43	22.50	23.17	22.81	qfq	1,549,166	35,709,383	2.21%
2025-04-29	22.16	22.86	22.04	22.67	22.32	qfq	2,066,235	46,345,380	0.80%
2025-04-28	22.60	22.62	21.31	22.49	22.14	qfq	3,058,477	67,352,719	-3.19%
2025-04-25	22.66	23.31	22.22	23.23	22.87	qfq	1,807,205	41,189,647	1.35%
2025-04-24	23.21	23.36	22.65	22.92	22.56	qfq	1,758,712	40,426,915	-2.22%
2025-04-23	23.21	23.63	23.06	23.44	23.08	qfq	2,378,581	55,391,928	0.43%
2025-04-22	21.96	23.99	21.84	23.34	22.98	qfq	4,133,123	96,262,164	5.90%
2025-04-21	21.31	22.05	21.31	22.04	21.70	qfq	1,221,273	26,593,802	2.56%
2025-04-18	21.49	21.84	21.17	21.49	21.16	qfq	1,017,077	21,805,394	-0.88%
2025-04-17	21.10	22.23	20.95	21.68	21.34	qfq	1,875,332	41,004,074	2.55%
2025-04-16	21.55	21.91	20.72	21.14	20.81	qfq	1,373,758	29,212,381	-1.90%
2025-04-15	21.79	21.89	21.15	21.55	21.22	qfq	1,569,206	33,630,234	-1.10%
2025-04-14	22.00	22.25	21.57	21.79	21.45	qfq	2,162,419	47,356,851	1.59%
2025-04-11	20.06	22.22	20.06	21.45	21.12	qfq	2,683,734	57,358,726	5.56%
2025-04-10	20.00	21.08	19.90	20.32	20.01	qfq	2,581,841	53,203,858	3.67%
2025-04-09	18.80	19.71	17.71	19.60	19.30	qfq	3,402,839	64,628,196	1.61%
2025-04-08	19.65	20.24	18.73	19.29	18.99	qfq	2,115,222	41,039,801	1.53%
2025-04-07	22.23	22.60	18.72	19.00	18.71	qfq	2,391,240	49,024,721	-18.80%
2025-04-03	23.81	24.29	23.05	23.40	23.04	qfq	1,299,555	30,614,756	-2.74%
2025-04-02	23.78	24.30	23.56	24.06	23.69	qfq	1,517,218	36,433,141	0.42%
2025-04-01	23.69	24.62	23.51	23.96	23.59	qfq	2,296,465	55,574,200	0.88%
2025-03-31	23.03	23.89	22.88	23.75	23.38	qfq	1,535,320	35,880,884	1.76%
2025-03-28	23.65	24.00	23.16	23.34	22.98	qfq	1,176,209	27,576,459	-1.77%
2025-03-27	23.44	24.34	23.00	23.76	23.39	qfq	1,538,346	36,550,861	1.19%
2025-03-26	23.10	23.71	22.74	23.48	23.12	qfq	1,175,065	27,515,607	2.35%
2025-03-25	23.18	23.55	22.82	22.94	22.58	qfq	1,663,022	38,543,216	-0.99%
2025-03-24	24.03	24.03	22.75	23.17	22.81	qfq	1,825,008	42,535,664	-2.97%
2025-03-21	24.22	24.45	23.78	23.88	23.51	qfq	1,018,877	24,548,735	-2.17%
2025-03-20	25.10	25.10	24.32	24.41	24.03	qfq	1,397,058	34,337,846	-2.36%
2025-03-19	25.41	25.41	24.76	25.00	24.61	qfq	1,380,871	34,576,467	-1.50%
2025-03-18	24.78	25.41	24.68	25.38	24.99	qfq	2,025,439	51,103,980	2.46%
2025-03-17	24.66	24.90	24.40	24.77	24.39	qfq	1,265,707	31,225,950	0.57%
2025-03-14	23.95	24.64	23.82	24.63	24.25	qfq	1,255,232	30,484,836	2.41%
2025-03-13	24.55	24.56	23.69	24.05	23.68	qfq	1,288,390	30,998,542	-2.04%
2025-03-12	24.85	24.85	24.52	24.55	24.17	qfq	1,067,729	26,349,198	-0.49%
2025-03-11	24.38	24.84	24.16	24.67	24.29	qfq	1,268,440	31,135,250	0.28%
2025-03-10	24.47	24.88	24.34	24.60	24.22	qfq	1,310,440	32,265,883	0.53%
2025-03-07	24.67	24.76	24.23	24.47	24.09	qfq	1,539,337	37,740,122	-1.17%
2025-03-06	24.66	25.08	24.65	24.76	24.38	qfq	1,631,196	40,578,425	0.81%
2025-03-05	24.71	25.02	24.30	24.56	24.18	qfq	1,502,080	36,921,266	-1.13%
2025-03-04	23.98	24.95	23.72	24.84	24.45	qfq	2,213,001	54,437,928	3.46%
2025-03-03	23.80	24.45	23.63	24.01	23.64	qfq	1,508,495	36,422,642	0.76%
2025-02-28	24.92	24.92	23.68	23.83	23.46	qfq	1,918,097	46,292,081	-4.41%
2025-02-27	25.00	25.19	24.30	24.93	24.54	qfq	2,454,100	60,716,312	1.18%
2025-02-26	24.27	24.87	24.26	24.64	24.26	qfq	2,709,051	66,457,004	2.97%
2025-02-25	23.68	24.15	23.40	23.93	23.56	qfq	1,597,877	38,110,141	-0.08%
2025-02-24	24.07	24.07	23.54	23.95	23.58	qfq	1,719,150	40,957,856	-0.08%
2025-02-21	23.60	24.14	23.15	23.97	23.60	qfq	2,676,890	63,481,018	2.22%
2025-02-20	23.18	23.69	23.00	23.45	23.09	qfq	1,747,744	40,770,089	1.16%
2025-02-19	22.28	23.18	22.28	23.18	22.82	qfq	1,640,217	37,618,957	4.09%
2025-02-18	22.94	23.32	22.19	22.27	21.92	qfq	1,271,468	28,846,676	-2.96%
2025-02-17	22.57	23.23	22.57	22.95	22.59	qfq	1,485,087	34,070,554	1.06%
2025-02-14	22.71	22.82	22.31	22.71	22.36	qfq	1,287,744	29,136,278	0.09%
2025-02-13	23.27	23.40	22.69	22.69	22.34	qfq	2,122,948	48,996,276	-2.11%
2025-02-12	22.56	23.21	22.47	23.18	22.82	qfq	1,572,837	35,996,368	2.48%
2025-02-11	22.84	22.89	22.39	22.62	22.27	qfq	1,298,826	29,347,000	-0.66%
2025-02-10	22.46	22.80	22.21	22.77	22.42	qfq	1,693,957	38,163,195	1.65%
2025-02-07	22.54	22.74	22.00	22.40	22.05	qfq	2,013,998	45,246,999	-0.22%
2025-02-06	21.45	22.46	21.35	22.45	22.10	qfq	1,688,834	37,406,543	4.27%
2025-02-05	21.56	21.76	21.41	21.53	21.20	qfq	1,080,956	23,339,287	1.84%
2025-01-27	21.70	21.79	21.07	21.14	20.81	qfq	950,971	20,340,156	-2.22%
2025-01-24	21.35	21.69	21.23	21.62	21.28	qfq	966,256	20,754,381	0.89%
2025-01-23	21.99	22.07	21.35	21.43	21.10	qfq	1,295,713	28,181,588	-0.79%
2025-01-22	21.70	21.85	21.42	21.60	21.27	qfq	1,211,360	26,181,004	-1.14%
2025-01-21	21.67	21.90	21.45	21.85	21.51	qfq	1,368,248	29,693,290	1.11%
2025-01-20	21.85	21.99	21.31	21.61	21.28	qfq	2,323,524	50,180,062	-2.08%
2025-01-17	21.00	22.28	20.36	22.07	21.73	qfq	3,196,805	69,475,272	6.77%
2025-01-16	20.73	21.30	20.33	20.67	20.35	qfq	930,388	19,295,983	0.78%
2025-01-15	20.72	20.84	20.45	20.51	20.19	qfq	846,764	17,479,285	-1.11%
2025-01-14	19.91	20.76	19.57	20.74	20.42	qfq	1,060,133	21,625,638	4.80%
2025-01-13	19.40	19.93	19.09	19.79	19.48	qfq	766,134	15,020,093	0.46%
2025-01-10	20.00	20.63	19.64	19.70	19.39	qfq	1,118,638	22,576,321	-2.48%
2025-01-09	20.20	20.63	20.02	20.20	19.89	qfq	1,281,433	26,124,608	0.00%
2025-01-08	20.20	20.47	19.39	20.20	19.89	qfq	1,480,688	29,556,831	-0.30%
2025-01-07	19.52	20.26	19.50	20.26	19.95	qfq	1,141,901	22,758,835	3.16%
2025-01-06	19.57	19.87	18.78	19.64	19.34	qfq	1,280,484	24,956,857	0.72%
2025-01-03	20.50	20.65	19.50	19.50	19.20	qfq	1,299,302	25,997,981	-4.27%
2025-01-02	21.19	21.32	20.20	20.37	20.05	qfq	1,209,070	25,147,544	-3.87%
2024-12-31	22.41	22.52	21.18	21.19	20.86	qfq	1,571,741	34,085,337	-4.98%
2024-12-30	22.63	22.73	21.82	22.30	21.95	qfq	1,035,335	23,116,758	-1.41%
2024-12-27	23.01	23.46	22.60	22.62	22.27	qfq	1,191,805	27,468,728	-1.22%
2024-12-26	22.34	23.12	22.23	22.90	22.55	qfq	1,100,342	25,169,355	1.87%
2024-12-25	22.95	23.15	22.20	22.48	22.13	qfq	905,925	20,408,587	-2.68%
2024-12-24	23.06	23.20	22.25	23.10	22.74	qfq	1,343,606	30,648,274	2.03%
2024-12-23	23.96	23.96	22.64	22.64	22.29	qfq	1,872,998	43,489,224	-5.03%
2024-12-20	22.87	24.26	22.70	23.84	23.47	qfq	2,496,000	59,103,976	4.33%
2024-12-19	22.20	22.95	22.09	22.85	22.50	qfq	1,364,451	30,857,222	1.47%
2024-12-18	22.07	22.87	21.45	22.52	22.17	qfq	1,946,849	43,298,701	2.36%
2024-12-17	23.66	23.80	21.98	22.00	21.66	qfq	2,813,076	63,845,812	-8.22%
2024-12-16	24.81	24.98	23.80	23.97	23.60	qfq	1,968,478	47,985,896	-3.39%
2024-12-13	24.81	25.39	24.72	24.81	24.43	qfq	1,918,324	47,919,584	-1.27%
2024-12-12	25.28	25.48	24.66	25.13	24.74	qfq	1,574,455	39,425,127	-0.59%
2024-12-11	24.78	25.46	24.70	25.28	24.89	qfq	2,207,365	55,432,383	2.02%
2024-12-10	25.50	25.66	24.74	24.78	24.40	qfq	2,775,560	69,675,826	1.10%
2024-12-09	24.63	24.84	24.11	24.51	24.13	qfq	1,937,343	47,345,606	-1.57%
2024-12-06	24.65	25.10	23.82	24.90	24.51	qfq	2,409,245	59,006,402	2.77%
2024-12-05	24.11	24.57	23.98	24.23	23.85	qfq	2,126,883	51,678,678	0.41%
2024-12-04	25.10	25.80	24.02	24.13	23.76	qfq	3,503,928	88,063,991	-0.49%
2024-12-03	24.45	24.61	23.83	24.25	23.87	qfq	1,415,886	34,300,804	-0.49%
2024-12-02	24.12	24.43	23.93	24.37	23.99	qfq	1,553,456	37,634,132	0.79%
2024-11-29	23.50	24.49	23.24	24.18	23.81	qfq	1,833,681	43,795,579	2.03%
2024-11-28	24.00	24.35	23.64	23.70	23.33	qfq	1,320,038	31,658,367	-1.37%
2024-11-27	23.18	24.03	22.50	24.03	23.66	qfq	1,188,398	27,520,263	3.09%
2024-11-26	23.52	23.97	23.28	23.31	22.95	qfq	874,945	20,622,178	-1.06%
2024-11-25	23.12	23.66	22.92	23.56	23.19	qfq	1,423,528	33,029,336	0.77%
2024-11-22	24.62	25.00	23.37	23.38	23.02	qfq	1,733,366	42,278,049	-4.30%
2024-11-21	24.71	25.00	24.05	24.43	24.05	qfq	1,611,109	39,647,042	-0.89%
2024-11-20	24.01	24.68	23.84	24.65	24.27	qfq	1,838,886	44,640,554	2.28%
2024-11-19	23.01	24.20	22.92	24.10	23.73	qfq	1,826,222	42,855,424	5.38%
2024-11-18	24.50	24.50	22.59	22.87	22.52	qfq	1,934,198	45,091,488	-4.87%
2024-11-15	24.60	25.28	24.03	24.04	23.67	qfq	1,964,403	48,299,514	-3.10%
2024-11-14	26.02	26.22	24.81	24.81	24.43	qfq	2,232,574	56,741,622	-5.12%
2024-11-13	25.75	26.35	25.39	26.15	25.74	qfq	2,075,220	53,718,371	0.62%
2024-11-12	27.30	27.39	25.73	25.99	25.59	qfq	3,688,397	97,400,783	-3.53%
2024-11-11	24.99	26.95	24.83	26.94	26.52	qfq	5,537,306	145,164,025	7.98%
2024-11-08	24.70	25.55	24.38	24.95	24.56	qfq	3,057,707	76,092,004	2.42%
2024-11-07	23.97	24.49	23.68	24.36	23.98	qfq	2,463,362	59,333,264	1.50%
2024-11-06	23.66	24.58	23.23	24.00	23.63	qfq	3,319,330	79,396,827	1.91%
2024-11-05	22.67	23.65	22.41	23.55	23.18	qfq	1,975,975	45,987,761	4.53%
2024-11-04	21.99	22.68	21.99	22.53	22.18	qfq	1,178,991	26,454,056	1.72%
2024-11-01	23.51	23.52	22.04	22.15	21.81	qfq	2,281,426	51,392,457	-5.34%
2024-10-31	23.01	23.67	22.68	23.40	23.04	qfq	2,258,487	52,598,345	2.50%
2024-10-30	23.09	23.35	22.43	22.83	22.48	qfq	1,816,085	41,485,788	-1.59%
2024-10-29	24.03	24.40	23.05	23.20	22.84	qfq	4,074,792	96,005,649	-6.94%
2024-10-28	24.81	25.30	24.43	24.93	24.54	qfq	1,617,962	40,160,584	0.56%
2024-10-25	24.87	25.02	24.25	24.79	24.41	qfq	1,895,014	46,717,327	1.02%
2024-10-24	24.19	24.67	23.80	24.54	24.16	qfq	1,955,492	47,525,871	0.45%
2024-10-23	24.37	24.87	24.25	24.43	24.05	qfq	2,114,096	51,885,658	-1.05%
2024-10-22	24.71	25.44	24.30	24.69	24.31	qfq	2,893,259	71,735,578	-1.04%
2024-10-21	24.54	25.98	24.43	24.95	24.56	qfq	4,431,069	111,126,635	3.36%
2024-10-18	22.22	24.83	22.22	24.14	23.77	qfq	3,607,533	85,603,773	7.86%
2024-10-17	22.49	22.99	22.23	22.38	22.03	qfq	1,707,737	38,765,088	0.31%
2024-10-16	21.72	22.68	21.72	22.31	21.96	qfq	1,632,229	36,319,224	1.04%
2024-10-15	22.35	23.58	22.08	22.08	21.74	qfq	2,253,893	51,429,005	-2.52%
2024-10-14	21.70	22.65	21.12	22.65	22.30	qfq	2,018,141	44,388,359	4.96%
2024-10-11	22.80	22.82	21.25	21.58	21.25	qfq	2,543,062	55,870,139	-6.17%
2024-10-10	24.21	24.83	22.85	23.00	22.64	qfq	3,614,388	85,291,346	-6.50%
2024-10-09	25.11	26.80	23.62	24.60	24.22	qfq	5,806,186	147,569,927	-5.46%
2024-10-08	26.00	26.02	23.58	26.02	25.62	qfq	5,305,698	134,681,573	20.02%
2024-09-30	19.45	21.89	19.41	21.68	21.34	qfq	3,524,043	72,821,760	16.18%
2024-09-27	17.71	18.66	17.71	18.66	18.37	qfq	1,309,723	23,998,758	6.02%
2024-09-26	16.99	17.65	16.92	17.60	17.33	qfq	1,097,616	18,975,058	3.71%
2024-09-25	16.93	17.47	16.93	16.97	16.71	qfq	1,367,900	23,533,414	0.30%
2024-09-24	16.32	16.96	16.08	16.92	16.66	qfq	1,062,761	17,631,485	4.32%
2024-09-23	16.11	16.43	15.98	16.22	15.97	qfq	612,763	9,942,130	0.25%
2024-09-20	16.44	16.45	16.06	16.18	15.93	qfq	549,534	8,896,674	-0.68%
2024-09-19	16.14	16.48	15.93	16.29	16.04	qfq	765,098	12,415,116	1.81%
2024-09-18	16.60	16.60	15.77	16.00	15.75	qfq	741,037	11,844,541	-2.20%
2024-09-13	16.74	16.75	16.33	16.36	16.11	qfq	638,024	10,538,665	-1.86%
2024-09-12	16.99	17.23	16.67	16.67	16.41	qfq	761,091	12,830,665	-2.06%
2024-09-11	17.04	17.16	16.89	17.02	16.76	qfq	445,982	7,594,231	-0.53%
2024-09-10	16.83	17.19	16.50	17.11	16.84	qfq	715,704	12,037,925	1.66%
2024-09-09	16.96	17.00	16.69	16.83	16.57	qfq	686,324	11,560,847	0.30%
2024-09-06	17.50	17.56	16.78	16.78	16.52	qfq	799,479	13,641,944	-4.06%
2024-09-05	17.47	17.76	17.36	17.49	17.22	qfq	605,276	10,607,087	0.11%
2024-09-04	17.51	17.61	17.21	17.47	17.20	qfq	775,852	13,550,780	-0.23%
2024-09-03	17.28	17.70	17.25	17.51	17.24	qfq	732,578	12,822,924	1.33%
2024-09-02	17.90	18.10	17.27	17.28	17.01	qfq	1,211,960	21,344,618	-3.79%
2024-08-30	17.35	18.35	17.32	17.96	17.68	qfq	1,846,914	33,236,562	2.75%
2024-08-29	17.57	17.67	16.82	17.48	17.21	qfq	2,289,705	39,473,712	-0.96%
2024-08-28	17.40	17.68	17.09	17.65	17.38	qfq	957,441	16,693,637	0.23%
2024-08-27	18.05	18.14	17.42	17.61	17.34	qfq	928,552	16,450,283	-3.67%
2024-08-26	17.95	18.30	17.61	18.28	18.00	qfq	755,355	13,605,146	2.41%
2024-08-23	17.81	17.96	17.59	17.85	17.57	qfq	733,352	13,016,280	-0.45%
2024-08-22	18.22	18.43	17.91	17.93	17.65	qfq	604,238	10,966,140	-1.59%
2024-08-21	18.17	18.53	18.02	18.22	17.94	qfq	502,156	9,216,249	0.22%
2024-08-20	18.65	18.65	18.03	18.18	17.90	qfq	770,366	14,109,987	-2.15%
2024-08-19	18.94	18.97	18.52	18.58	18.29	qfq	650,331	12,162,543	-1.48%
2024-08-16	19.01	19.21	18.82	18.86	18.57	qfq	713,278	13,546,311	-0.53%
2024-08-15	18.70	19.10	18.47	18.96	18.67	qfq	805,789	15,169,269	2.54%
2024-08-14	18.80	18.86	18.43	18.49	18.20	qfq	474,831	8,867,495	-1.65%
2024-08-13	18.60	18.92	18.42	18.80	18.51	qfq	491,452	9,177,892	0.53%
2024-08-12	18.68	18.99	18.50	18.70	18.41	qfq	545,443	10,222,515	0.11%
2024-08-09	19.00	19.20	18.68	18.68	18.39	qfq	473,732	8,965,873	0.11%
2024-08-08	18.45	19.13	18.33	18.66	18.37	qfq	622,791	11,631,351	-0.59%
2024-08-07	18.79	19.18	18.61	18.77	18.48	qfq	807,969	15,296,505	0.16%
2024-08-06	18.92	18.96	18.50	18.74	18.45	qfq	870,182	16,312,851	1.57%
2024-08-05	19.25	19.51	18.42	18.45	18.16	qfq	1,441,451	27,325,474	-5.92%
2024-08-02	20.74	20.74	19.53	19.61	19.31	qfq	1,637,209	32,854,384	-5.36%
2024-08-01	20.84	21.07	20.39	20.72	20.40	qfq	1,344,026	27,898,692	0.83%
2024-07-31	19.76	20.65	19.65	20.55	20.23	qfq	1,237,965	25,125,413	3.42%
2024-07-30	19.38	20.03	19.22	19.87	19.56	qfq	837,246	16,530,333	1.74%
2024-07-29	19.68	19.77	19.45	19.53	19.23	qfq	688,697	13,491,158	-0.51%
2024-07-26	19.36	19.77	19.06	19.63	19.33	qfq	981,524	19,106,679	1.66%
2024-07-25	19.43	19.75	19.10	19.31	19.01	qfq	1,048,261	20,329,540	-1.68%
2024-07-24	20.10	20.41	19.55	19.64	19.34	qfq	1,551,728	30,828,332	-2.24%
2024-07-23	21.50	21.50	20.05	20.09	19.78	qfq	1,645,908	34,024,224	-6.64%
2024-07-22	21.54	21.72	21.05	21.52	21.19	qfq	1,844,876	39,602,620	1.65%
2024-07-19	20.03	21.38	19.95	21.17	20.84	qfq	2,240,235	47,066,321	4.91%
2024-07-18	20.40	20.40	19.26	20.18	19.87	qfq	1,720,336	34,164,278	-1.56%
2024-07-17	21.24	21.30	20.45	20.50	20.18	qfq	1,332,202	27,831,259	-3.76%
2024-07-16	21.02	21.42	20.70	21.30	20.97	qfq	1,265,491	26,692,887	1.33%
2024-07-15	21.30	21.55	20.85	21.02	20.69	qfq	1,263,806	26,798,113	-1.22%
2024-07-12	21.77	21.77	21.00	21.28	20.95	qfq	1,268,955	26,906,260	-1.16%
2024-07-11	21.54	21.65	21.06	21.53	21.20	qfq	1,873,938	40,173,212	2.43%
2024-07-10	21.10	21.28	20.84	21.02	20.69	qfq	1,872,358	39,418,800	-0.47%
2024-07-09	19.80	21.23	19.66	21.12	20.79	qfq	2,361,782	48,975,022	6.40%
2024-07-08	20.01	20.64	19.71	19.85	19.54	qfq	1,429,954	28,849,475	-1.19%
2024-07-05	20.28	20.47	19.68	20.09	19.78	qfq	1,150,346	23,025,974	0.40%
2024-07-04	20.94	21.04	19.90	20.01	19.70	qfq	1,988,135	40,596,541	-5.03%
2024-07-03	20.35	21.50	20.09	21.07	20.74	qfq	2,476,997	51,805,328	3.90%
2024-07-02	21.10	21.10	20.08	20.28	19.97	qfq	1,018,540	20,786,022	-2.12%
2024-07-01	21.01	21.36	20.08	20.72	20.40	qfq	1,770,246	36,361,012	-2.40%
2024-06-28	20.57	21.55	20.57	21.23	20.90	qfq	1,877,288	39,900,147	1.14%
2024-06-27	21.50	21.83	20.86	20.99	20.66	qfq	1,854,130	39,567,271	-3.23%
2024-06-26	20.96	21.76	20.61	21.69	21.35	qfq	2,319,766	49,366,347	3.48%
2024-06-25	21.60	21.78	20.61	20.96	20.64	qfq	2,569,869	54,260,388	-2.78%
2024-06-24	22.58	22.95	21.56	21.56	21.23	qfq	3,339,399	74,073,915	-6.46%
2024-06-21	22.50	23.17	22.11	23.05	22.69	qfq	5,091,807	115,077,474	-1.37%
2024-06-20	21.44	24.98	21.44	23.37	23.01	qfq	7,412,632	173,050,901	7.80%
2024-06-19	21.78	21.99	21.12	21.68	21.34	qfq	3,419,712	73,559,156	-1.41%
2024-06-18	21.35	22.78	21.08	21.99	21.65	qfq	3,887,088	84,727,796	2.71%
2024-06-17	20.93	21.52	20.70	21.41	21.08	qfq	2,982,395	63,333,153	1.47%
2024-06-14	21.89	22.00	20.77	21.10	20.77	qfq	4,241,259	89,192,511	-3.65%
2024-06-13	19.95	23.25	19.95	21.90	21.56	qfq	5,458,253	118,063,303	10.44%
2024-06-12	19.42	20.18	19.26	19.83	19.52	qfq	1,743,254	34,302,346	2.80%
2024-06-11	18.46	19.39	18.20	19.29	18.99	qfq	1,565,590	29,710,309	4.21%
2024-06-07	18.44	18.99	18.15	18.51	18.22	qfq	1,435,609	26,646,674	0.93%
2024-06-06	18.93	19.70	18.09	18.34	18.06	qfq	2,069,328	38,907,643	-2.91%
2024-06-05	19.18	19.66	18.88	18.89	18.60	qfq	1,562,417	30,125,538	-1.87%
2024-06-04	20.17	20.21	18.98	19.25	18.95	qfq	1,842,132	35,594,589	-4.94%
2024-06-03	20.70	20.76	19.88	20.25	19.94	qfq	1,804,140	36,667,038	-1.36%
2024-05-31	20.20	20.76	20.02	20.53	20.21	qfq	1,710,754	35,034,665	1.89%
2024-05-30	19.78	20.45	19.42	20.15	19.84	qfq	1,315,372	26,285,600	1.51%
2024-05-29	20.02	20.40	19.60	19.85	19.54	qfq	1,454,458	29,086,731	-1.05%
2024-05-28	19.85	20.54	19.55	20.06	19.75	qfq	1,657,285	33,434,960	1.11%
2024-05-27	19.11	19.85	18.86	19.84	19.53	qfq	1,565,589	30,232,437	1.43%
2024-05-24	20.44	20.57	19.49	19.56	19.06	qfq	2,392,101	47,405,695	-4.91%
2024-05-23	20.15	21.48	19.92	20.57	20.04	qfq	2,625,323	54,238,736	2.49%
2024-05-22	19.94	20.20	19.76	20.07	19.56	qfq	864,811	17,252,193	0.55%
2024-05-21	19.80	20.20	19.65	19.96	19.45	qfq	1,690,666	33,882,744	1.22%
2024-05-20	20.00	20.18	19.50	19.72	19.22	qfq	1,438,627	28,547,912	-1.15%
2024-05-17	19.37	19.96	19.28	19.95	19.44	qfq	1,359,130	26,739,404	3.26%
2024-05-16	19.75	19.85	19.26	19.32	18.83	qfq	979,305	19,190,622	-0.87%
2024-05-15	19.59	19.74	19.23	19.49	18.99	qfq	835,052	16,324,672	-0.51%
2024-05-14	19.50	19.83	19.39	19.59	19.09	qfq	866,047	17,022,210	0.46%
2024-05-13	19.55	19.89	18.99	19.50	19.00	qfq	1,124,312	21,894,393	-0.56%
2024-05-10	19.56	19.85	19.43	19.61	19.11	qfq	1,129,178	22,183,326	-0.41%
2024-05-09	19.36	19.96	19.18	19.69	19.19	qfq	1,333,867	26,320,727	1.70%
2024-05-08	19.52	19.86	19.20	19.36	18.87	qfq	1,421,746	27,730,448	-1.83%
2024-05-07	20.16	20.17	19.59	19.72	19.22	qfq	2,034,109	40,191,375	-2.28%
2024-05-06	18.99	20.48	18.99	20.18	19.66	qfq	3,387,819	67,566,419	8.73%
2024-04-30	19.00	19.25	18.35	18.56	18.09	qfq	1,698,565	31,724,275	2.03%
2024-04-29	17.40	18.29	17.37	18.19	17.72	qfq	1,123,610	20,211,735	5.14%
2024-04-26	16.77	17.43	16.60	17.30	16.86	qfq	1,097,543	18,829,337	3.10%
2024-04-25	16.50	17.08	16.47	16.78	16.35	qfq	764,312	12,860,367	0.84%
2024-04-24	16.20	16.72	16.16	16.64	16.21	qfq	1,053,452	17,407,704	3.48%
2024-04-23	16.09	16.35	15.91	16.08	15.67	qfq	868,083	13,990,721	0.82%
2024-04-22	16.15	16.23	15.41	15.95	15.54	qfq	951,926	15,108,841	-0.37%
2024-04-19	16.40	16.48	15.80	16.01	15.60	qfq	1,291,691	20,653,613	-2.38%
2024-04-18	16.10	16.80	15.73	16.40	15.98	qfq	1,907,705	31,195,634	1.55%
2024-04-17	15.69	16.37	15.64	16.15	15.74	qfq	2,231,181	35,812,192	4.73%
2024-04-16	17.68	17.68	15.31	15.42	15.03	qfq	3,154,898	49,773,116	-14.09%
2024-04-15	17.83	18.03	16.91	17.95	17.49	qfq	1,443,659	25,036,580	0.28%
2024-04-12	18.01	18.25	17.74	17.90	17.44	qfq	799,739	14,363,070	-0.22%
2024-04-11	17.77	18.28	17.74	17.94	17.48	qfq	694,095	12,506,771	0.00%
2024-04-10	18.34	18.40	17.80	17.94	17.48	qfq	934,710	16,849,057	-2.23%
2024-04-09	17.90	18.48	17.90	18.35	17.88	qfq	736,406	13,441,998	1.72%
2024-04-08	18.80	18.80	17.96	18.04	17.58	qfq	975,310	17,811,159	-4.09%
2024-04-03	18.94	19.09	18.42	18.81	18.33	qfq	791,393	14,798,759	-1.26%
2024-04-02	19.39	19.48	18.81	19.05	18.56	qfq	944,431	17,995,380	-0.21%
2024-04-01	18.66	19.12	18.56	19.09	18.60	qfq	797,483	15,056,824	2.47%
2024-03-29	18.27	18.64	17.98	18.63	18.15	qfq	759,487	13,885,383	1.97%
2024-03-28	18.02	18.78	17.45	18.27	17.80	qfq	1,655,642	30,226,649	4.94%
2024-03-27	18.22	18.51	17.22	17.41	16.96	qfq	1,500,277	26,930,546	-5.84%
2024-03-26	18.70	19.10	18.18	18.49	18.02	qfq	1,384,410	25,650,763	-1.23%
2024-03-25	19.79	19.85	18.72	18.72	18.24	qfq	1,219,403	23,534,472	-5.31%
2024-03-22	20.29	20.52	19.71	19.77	19.26	qfq	1,231,805	24,655,712	-2.56%
2024-03-21	20.41	20.74	19.92	20.29	19.77	qfq	985,085	20,011,871	-0.54%
2024-03-20	20.33	20.52	20.09	20.40	19.88	qfq	866,956	17,578,405	0.49%
2024-03-19	20.29	20.58	20.16	20.30	19.78	qfq	1,167,074	23,817,424	0.05%
2024-03-18	19.74	20.36	19.68	20.29	19.77	qfq	1,381,666	27,740,157	3.20%
2024-03-15	19.35	19.68	19.10	19.66	19.16	qfq	898,413	17,378,410	1.29%
2024-03-14	19.52	19.87	18.99	19.41	18.91	qfq	1,184,769	23,061,820	-1.57%
2024-03-13	20.00	20.20	19.62	19.72	19.22	qfq	1,115,419	22,152,866	-0.75%
2024-03-12	19.38	19.88	19.34	19.87	19.36	qfq	1,411,753	27,765,718	2.95%
2024-03-11	18.71	19.30	18.58	19.30	18.81	qfq	1,168,560	22,216,295	2.22%
2024-03-08	18.45	18.92	18.40	18.88	18.40	qfq	1,163,681	21,789,238	2.55%
2024-03-07	18.95	19.22	18.41	18.41	17.94	qfq	861,356	16,194,521	-2.70%
2024-03-06	18.92	19.30	18.47	18.92	18.44	qfq	1,095,230	20,654,510	0.00%
2024-03-05	19.39	19.69	18.78	18.92	18.44	qfq	1,517,861	29,142,894	-2.87%
2024-03-04	19.45	19.66	18.77	19.48	18.98	qfq	1,678,564	32,430,462	0.21%
2024-03-01	18.95	19.50	18.80	19.44	18.94	qfq	2,115,225	40,589,267	3.68%
2024-02-29	17.82	18.87	17.72	18.75	18.27	qfq	2,313,118	42,551,246	5.28%
2024-02-28	20.46	20.58	17.66	17.81	17.35	qfq	3,005,178	57,970,587	-12.48%
2024-02-27	19.22	20.38	19.06	20.35	19.83	qfq	1,959,350	38,809,401	5.17%
2024-02-26	18.94	19.78	18.91	19.35	18.86	qfq	1,637,292	31,682,726	1.52%
2024-02-23	18.30	19.17	18.05	19.06	18.57	qfq	1,499,172	27,995,786	3.93%
2024-02-22	17.79	18.34	17.73	18.34	17.87	qfq	1,262,060	22,811,302	3.79%
2024-02-21	17.18	18.29	17.00	17.67	17.22	qfq	1,614,920	28,713,947	1.38%
2024-02-20	17.30	17.49	16.83	17.43	16.98	qfq	1,333,796	22,873,506	-0.11%
2024-02-19	17.17	17.83	16.80	17.45	17.00	qfq	2,354,268	40,931,946	2.59%
2024-02-08	14.98	17.50	14.60	17.01	16.58	qfq	2,629,170	41,224,784	16.03%
2024-02-07	15.26	15.49	14.23	14.66	14.29	qfq	2,256,482	33,698,181	-3.93%
2024-02-06	14.20	15.50	13.21	15.26	14.87	qfq	2,519,695	35,831,914	3.81%
2024-02-05	16.79	16.85	14.11	14.70	14.32	qfq	2,547,163	38,390,540	-13.63%
2024-02-02	18.40	18.56	16.42	17.02	16.58	qfq	1,321,794	23,059,610	-6.94%
2024-02-01	19.43	19.43	17.91	18.29	17.82	qfq	1,259,366	23,139,042	-2.09%
2024-01-31	19.97	20.04	18.60	18.68	18.20	qfq	1,142,934	21,874,743	-6.97%
2024-01-30	20.76	21.00	19.86	20.08	19.57	qfq	739,219	15,130,185	-4.20%
2024-01-29	21.77	22.20	20.96	20.96	20.42	qfq	637,462	13,602,881	-4.25%
2024-01-26	22.32	22.64	21.71	21.89	21.33	qfq	948,409	20,857,506	-1.66%
2024-01-25	21.37	22.30	20.96	22.26	21.69	qfq	1,084,167	23,666,700	4.41%
2024-01-24	21.29	21.46	20.30	21.32	20.77	qfq	1,440,888	30,215,577	0.66%
2024-01-23	21.62	22.76	21.00	21.18	20.64	qfq	1,414,996	30,193,272	-2.75%
2024-01-22	23.21	23.48	21.61	21.78	21.22	qfq	1,281,530	28,988,529	-6.48%
2024-01-19	24.08	24.29	23.29	23.29	22.69	qfq	736,577	17,389,279	-2.92%
2024-01-18	23.99	24.66	23.24	23.99	23.38	qfq	1,067,768	25,409,288	-0.17%
2024-01-17	25.05	25.05	24.02	24.03	23.42	qfq	618,820	15,146,468	-4.07%
2024-01-16	25.49	25.49	24.60	25.05	24.41	qfq	1,009,144	25,140,798	-1.11%
2024-01-15	24.67	25.66	24.32	25.33	24.68	qfq	1,023,830	25,784,049	2.72%
2024-01-12	25.06	25.35	24.64	24.66	24.03	qfq	789,165	19,673,451	-2.18%
2024-01-11	25.08	25.32	24.77	25.21	24.57	qfq	822,004	20,642,407	0.56%
2024-01-10	25.48	25.53	24.61	25.07	24.43	qfq	839,015	21,042,944	-1.45%
2024-01-09	25.89	26.47	25.32	25.44	24.79	qfq	1,464,790	37,749,651	-1.74%
2024-01-08	26.41	26.47	25.80	25.89	25.23	qfq	735,938	19,146,962	-2.34%
2024-01-05	27.20	27.31	26.15	26.51	25.83	qfq	852,088	22,822,515	-1.71%
2024-01-04	27.18	27.46	26.79	26.97	26.28	qfq	781,346	21,195,924	-1.53%
2024-01-03	27.32	27.63	27.08	27.39	26.69	qfq	1,077,077	29,414,251	-0.15%
2024-01-02	27.84	27.88	27.36	27.43	26.73	qfq	885,459	24,398,159	-1.58%
2023-12-29	26.96	27.98	26.78	27.87	27.16	qfq	1,780,654	49,302,575	3.49%
2023-12-28	26.09	27.10	25.85	26.93	26.24	qfq	1,120,082	29,827,641	2.28%
2023-12-27	25.50	26.48	25.50	26.33	25.66	qfq	1,227,922	32,128,394	3.17%
2023-12-26	26.51	26.95	25.27	25.52	24.87	qfq	1,604,720	41,106,131	-4.88%
2023-12-25	26.38	26.98	26.38	26.83	26.14	qfq	1,025,335	27,453,749	1.32%
2023-12-22	27.86	27.88	26.29	26.48	25.80	qfq	1,365,398	36,733,252	-4.30%
2023-12-21	27.38	27.95	26.59	27.67	26.96	qfq	1,764,855	48,126,467	0.91%
2023-12-20	27.43	27.95	27.12	27.42	26.72	qfq	1,666,409	45,910,169	-0.04%
2023-12-19	26.73	27.47	26.52	27.43	26.73	qfq	1,464,837	39,751,170	2.50%
2023-12-18	27.10	27.12	26.50	26.76	26.08	qfq	1,214,195	32,428,243	-1.25%
2023-12-15	27.50	27.50	26.80	27.10	26.41	qfq	1,344,719	36,368,736	-1.31%
2023-12-14	27.00	28.20	26.96	27.46	26.76	qfq	1,865,367	51,315,879	2.27%
2023-12-13	27.03	27.29	26.62	26.85	26.16	qfq	865,169	23,283,581	-1.03%
2023-12-12	26.88	27.60	26.88	27.13	26.44	qfq	1,017,850	27,730,621	-0.18%
2023-12-11	26.82	27.23	26.06	27.18	26.49	qfq	2,045,054	54,475,451	1.30%
2023-12-08	26.40	27.65	26.16	26.83	26.14	qfq	1,771,368	48,031,687	1.63%
2023-12-07	26.00	26.75	26.00	26.40	25.73	qfq	898,598	23,666,952	0.42%
2023-12-06	26.71	26.82	26.21	26.29	25.62	qfq	1,009,117	26,722,479	-0.11%
2023-12-05	27.22	27.22	26.32	26.32	25.65	qfq	1,069,403	28,420,139	-2.88%
2023-12-04	27.24	27.51	26.74	27.10	26.41	qfq	1,600,061	43,564,304	-0.18%
2023-12-01	27.76	27.76	26.88	27.15	26.46	qfq	1,855,546	50,331,813	-1.77%
2023-11-30	28.84	28.84	27.13	27.64	26.93	qfq	2,738,783	75,406,525	-3.93%
2023-11-29	28.10	30.04	28.10	28.77	28.03	qfq	3,106,931	89,677,512	2.17%
2023-11-28	27.40	29.43	27.15	28.16	27.44	qfq	2,907,334	82,916,032	3.15%
2023-11-27	26.57	27.39	26.57	27.30	26.60	qfq	1,315,102	35,637,385	2.75%
2023-11-24	27.37	27.37	26.47	26.57	25.89	qfq	679,162	18,161,589	-2.53%
2023-11-23	27.24	27.40	27.00	27.26	26.56	qfq	715,777	19,471,106	0.96%
2023-11-22	27.33	27.63	27.00	27.00	26.31	qfq	669,906	18,281,440	-1.21%
2023-11-21	27.78	27.85	27.29	27.33	26.63	qfq	1,009,372	27,742,440	-1.90%
2023-11-20	27.79	28.14	27.62	27.86	27.15	qfq	1,039,772	28,960,246	0.25%
2023-11-17	27.53	28.06	27.06	27.79	27.08	qfq	741,176	20,571,573	0.69%
2023-11-16	27.70	28.15	27.51	27.60	26.89	qfq	785,154	21,814,526	-1.08%
2023-11-15	28.12	28.18	27.79	27.90	27.19	qfq	973,386	27,223,589	0.54%
2023-11-14	27.64	28.20	27.51	27.75	27.04	qfq	999,239	27,812,804	0.43%
2023-11-13	27.26	27.80	27.26	27.63	26.92	qfq	1,201,409	33,204,645	2.11%
2023-11-10	27.13	27.62	27.03	27.06	26.37	qfq	834,638	22,738,906	-0.26%
2023-11-09	27.36	27.90	27.11	27.13	26.44	qfq	1,139,997	31,311,880	-1.27%
2023-11-08	27.65	27.80	27.38	27.48	26.78	qfq	1,044,086	28,803,089	-0.65%
2023-11-07	27.30	27.88	27.28	27.66	26.95	qfq	1,206,814	33,346,025	0.69%
2023-11-06	27.12	27.75	27.12	27.47	26.77	qfq	1,496,173	41,059,607	1.44%
2023-11-03	26.00	27.29	25.77	27.08	26.39	qfq	1,492,739	39,973,818	4.88%
2023-11-02	26.50	26.64	25.80	25.82	25.16	qfq	900,375	23,505,335	-2.46%
2023-11-01	26.60	26.68	26.19	26.47	25.79	qfq	793,297	20,962,419	0.53%
2023-10-31	26.51	27.00	26.18	26.33	25.66	qfq	1,240,834	32,835,733	-0.75%
2023-10-30	26.05	26.83	25.02	26.53	25.85	qfq	2,384,350	62,706,370	5.28%
2023-10-27	24.70	25.34	24.36	25.20	24.56	qfq	1,136,374	28,302,712	2.02%
2023-10-26	24.15	24.85	24.07	24.70	24.07	qfq	1,134,393	27,675,953	-0.64%
2023-10-25	24.88	25.43	24.52	24.86	24.22	qfq	1,273,450	31,695,814	-0.56%
2023-10-24	23.99	25.10	23.21	25.00	24.36	qfq	1,456,204	35,431,627	4.12%
2023-10-23	23.80	24.74	23.64	24.01	23.40	qfq	1,166,607	28,096,596	-1.19%
2023-10-20	25.80	25.80	24.15	24.30	23.68	qfq	1,340,109	33,337,295	-6.18%
2023-10-19	24.46	26.64	24.46	25.90	25.24	qfq	1,951,818	50,836,688	4.18%
2023-10-18	25.39	25.39	24.71	24.86	24.22	qfq	518,977	12,981,777	-1.86%
2023-10-17	25.39	25.39	24.83	25.33	24.68	qfq	791,661	19,881,235	0.52%
2023-10-16	26.18	26.18	24.93	25.20	24.56	qfq	1,207,720	30,450,193	-3.26%
2023-10-13	25.74	26.21	25.62	26.05	25.38	qfq	846,041	22,020,550	0.81%
2023-10-12	25.85	25.89	25.47	25.84	25.18	qfq	651,764	16,735,624	0.08%
2023-10-11	25.30	26.07	25.08	25.82	25.16	qfq	775,900	19,908,703	2.02%
2023-10-10	25.03	25.78	24.80	25.31	24.66	qfq	645,680	16,409,607	1.44%
2023-10-09	25.30	25.45	24.62	24.95	24.31	qfq	713,868	17,862,336	-1.54%
2023-09-28	24.74	25.41	24.41	25.34	24.69	qfq	860,551	21,514,068	3.81%
2023-09-27	24.88	24.98	24.31	24.41	23.79	qfq	544,313	13,389,743	-0.81%
2023-09-26	24.80	24.88	24.32	24.61	23.98	qfq	634,532	15,626,169	-0.85%
2023-09-25	25.20	25.34	24.53	24.82	24.19	qfq	591,728	14,660,616	-1.12%
2023-09-22	24.65	25.12	24.20	25.10	24.46	qfq	647,360	16,011,671	2.66%
2023-09-21	24.42	24.83	24.25	24.45	23.82	qfq	510,491	12,529,400	0.12%
2023-09-20	24.92	25.14	24.33	24.42	23.80	qfq	406,188	10,016,993	-2.44%
2023-09-19	25.10	25.29	24.81	25.03	24.39	qfq	653,581	16,316,193	-1.18%
2023-09-18	25.45	25.77	25.20	25.33	24.68	qfq	425,008	10,799,371	-0.86%
2023-09-15	25.80	26.20	25.08	25.55	24.90	qfq	983,446	25,199,621	0.39%
2023-09-14	25.71	25.94	25.13	25.45	24.80	qfq	538,262	13,689,340	-2.12%
2023-09-13	26.18	26.35	25.77	26.00	25.34	qfq	724,429	18,819,408	-0.57%
2023-09-12	26.44	26.60	25.85	26.15	25.48	qfq	970,147	25,297,889	-0.87%
2023-09-11	26.51	26.75	26.17	26.38	25.71	qfq	1,011,869	26,790,579	-0.45%
2023-09-08	26.34	26.75	26.23	26.50	25.82	qfq	909,260	24,109,261	1.07%
2023-09-07	26.61	26.84	26.14	26.22	25.55	qfq	1,172,558	31,011,131	-1.65%
2023-09-06	26.15	26.70	25.79	26.66	25.98	qfq	1,294,504	34,209,980	2.74%
2023-09-05	25.63	26.28	25.63	25.95	25.29	qfq	1,144,313	29,738,496	0.74%
2023-09-04	26.28	26.28	25.23	25.76	25.10	qfq	1,247,402	31,935,300	-0.88%
2023-09-01	25.63	26.26	25.58	25.99	25.33	qfq	1,527,078	39,686,271	0.74%
2023-08-31	25.45	26.18	25.00	25.80	25.14	qfq	1,806,318	46,535,885	1.34%
2023-08-30	24.50	25.63	24.43	25.46	24.81	qfq	2,182,747	55,147,438	4.99%
2023-08-29	22.82	24.44	22.00	24.25	23.63	qfq	2,096,602	49,687,326	9.93%
2023-08-28	23.70	23.70	22.06	22.06	21.50	qfq	745,898	16,976,719	-1.30%
2023-08-25	23.30	23.30	22.20	22.35	21.78	qfq	926,665	20,877,217	-3.75%
2023-08-24	23.20	23.53	22.90	23.22	22.63	qfq	600,976	13,986,785	1.09%
2023-08-23	23.65	23.65	22.90	22.97	22.38	qfq	590,471	13,688,214	-2.88%
2023-08-22	23.41	23.81	22.86	23.65	23.05	qfq	902,475	20,944,094	1.03%
2023-08-21	23.67	23.93	23.33	23.41	22.81	qfq	611,321	14,432,496	-0.97%
2023-08-18	23.85	24.23	23.62	23.64	23.04	qfq	452,483	10,862,510	-0.67%
2023-08-17	23.60	23.98	23.16	23.80	23.19	qfq	506,367	11,950,834	1.06%
2023-08-16	24.00	24.07	23.55	23.55	22.95	qfq	370,368	8,794,720	-1.55%
2023-08-15	24.14	24.35	23.64	23.92	23.31	qfq	503,374	12,023,229	-1.03%
2023-08-14	24.41	24.41	23.78	24.17	23.55	qfq	605,291	14,553,593	-0.78%
2023-08-11	24.91	24.96	24.35	24.36	23.74	qfq	533,120	13,141,214	-1.85%
2023-08-10	24.60	24.92	24.45	24.82	24.19	qfq	338,690	8,380,805	1.14%
2023-08-09	25.07	25.08	24.50	24.54	23.91	qfq	754,276	18,663,934	-2.43%
2023-08-08	25.50	25.50	24.94	25.15	24.51	qfq	552,439	13,857,931	-0.36%
2023-08-07	25.38	25.65	25.21	25.24	24.59	qfq	532,735	13,518,229	-0.59%
2023-08-04	25.62	25.70	25.18	25.39	24.74	qfq	829,967	21,091,464	0.12%
2023-08-03	25.50	25.70	25.21	25.36	24.71	qfq	530,534	13,479,400	-0.74%
2023-08-02	25.39	25.70	25.23	25.55	24.90	qfq	739,141	18,818,487	0.20%
2023-08-01	25.66	25.77	25.10	25.50	24.85	qfq	1,125,225	28,656,410	1.23%
2023-07-31	25.50	25.73	25.10	25.19	24.55	qfq	966,219	24,549,438	-0.67%
2023-07-28	25.67	25.67	24.85	25.36	24.71	qfq	1,267,705	32,047,919	-0.63%
2023-07-27	27.45	27.45	25.45	25.52	24.87	qfq	2,471,313	64,939,562	-7.20%
2023-07-26	28.02	28.30	26.93	27.50	26.80	qfq	2,706,949	74,110,923	-2.96%
2023-07-25	26.30	29.47	25.99	28.34	27.62	qfq	3,367,544	94,356,836	8.92%
2023-07-24	25.64	26.48	25.51	26.02	25.35	qfq	855,300	22,324,304	0.89%
2023-07-21	26.32	26.55	25.60	25.79	25.13	qfq	926,892	24,105,211	-1.79%
2023-07-20	27.30	27.44	26.15	26.26	25.59	qfq	973,246	25,981,269	-3.67%
2023-07-19	27.40	28.00	27.01	27.26	26.56	qfq	1,084,424	29,613,960	-0.37%
2023-07-18	27.28	27.95	26.92	27.36	26.66	qfq	1,530,975	42,098,880	0.85%