SECURITY DETAIL · RAW DATA

宏微科技688711.SH

ASSECNYSTOCK

最近收盘价24.372026-07-17

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）13,450,229

成交额（元）349,542,629

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-12	2024-06-19	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	27.62	27.90	24.36	24.37	24.37	qfq	13,450,229	349,542,629	-11.77%
2026-07-16	29.48	30.30	27.48	27.62	27.62	qfq	12,560,594	361,745,840	-8.18%
2026-07-15	32.44	33.18	30.03	30.08	30.08	qfq	10,941,544	342,179,575	-4.78%
2026-07-14	31.99	32.20	29.27	31.59	31.59	qfq	12,976,736	399,664,829	0.93%
2026-07-13	32.50	34.35	31.04	31.30	31.30	qfq	12,369,208	404,422,922	-6.01%
2026-07-10	36.58	37.87	33.30	33.30	33.30	qfq	16,882,777	610,103,225	-8.97%
2026-07-09	35.70	36.68	34.03	36.58	36.58	qfq	15,055,680	534,496,269	3.77%
2026-07-08	36.60	37.20	33.85	35.25	35.25	qfq	14,003,974	498,691,575	-2.70%
2026-07-07	35.70	37.59	35.38	36.23	36.23	qfq	16,676,772	609,930,746	0.64%
2026-07-06	37.68	37.98	34.81	36.00	36.00	qfq	14,934,025	541,602,444	-2.78%
2026-07-03	40.41	40.77	36.97	37.03	37.03	qfq	23,194,172	887,418,827	-8.41%
2026-07-02	41.00	43.55	39.30	40.43	40.43	qfq	20,016,793	829,385,034	-8.03%
2026-07-01	46.22	47.25	43.03	43.96	43.96	qfq	28,535,402	1,280,401,381	-3.28%
2026-06-30	45.00	46.05	42.00	45.45	45.45	qfq	32,515,054	1,441,770,652	1.68%
2026-06-29	43.00	47.29	42.19	44.70	44.70	qfq	40,681,000	1,839,649,175	13.42%
2026-06-26	40.94	43.20	38.64	39.41	39.41	qfq	21,651,289	876,142,451	-5.94%
2026-06-25	42.50	42.50	39.90	41.90	41.90	qfq	24,680,035	1,016,415,388	-1.23%
2026-06-24	42.94	44.00	40.48	42.42	42.42	qfq	31,247,092	1,316,976,283	-3.48%
2026-06-23	37.90	44.88	37.43	43.95	43.95	qfq	39,040,207	1,638,305,881	13.80%
2026-06-22	42.31	43.00	37.02	38.62	38.62	qfq	29,330,019	1,160,967,369	-4.26%
2026-06-18	38.99	41.00	38.65	40.34	40.34	qfq	20,922,680	836,305,527	2.54%
2026-06-17	37.97	40.42	37.72	39.34	39.34	qfq	21,378,711	838,281,639	2.05%
2026-06-16	39.88	41.24	38.31	38.55	38.55	qfq	21,665,434	854,237,063	-1.86%
2026-06-15	35.00	39.66	35.00	39.28	39.28	qfq	22,055,833	827,312,499	12.91%
2026-06-12	35.70	36.40	34.16	34.79	34.79	qfq	18,721,101	661,753,322	0.46%
2026-06-11	33.70	36.17	33.50	34.63	34.63	qfq	21,832,631	767,673,493	1.55%
2026-06-10	34.72	35.85	33.58	34.10	34.10	qfq	20,352,221	705,321,031	-4.46%
2026-06-09	31.52	35.69	31.52	35.69	35.69	qfq	26,192,094	885,437,533	20.01%
2026-06-08	31.50	32.74	29.74	29.74	29.74	qfq	14,302,738	444,476,844	-11.30%
2026-06-05	33.10	35.20	32.13	33.53	33.53	qfq	14,084,881	471,608,179	-2.73%
2026-06-04	34.00	36.50	33.83	34.47	34.47	qfq	15,936,511	560,653,723	1.89%
2026-06-03	33.43	34.96	32.23	33.83	33.83	qfq	15,931,550	536,016,545	4.74%
2026-06-02	32.96	33.45	31.56	32.30	32.30	qfq	11,477,267	371,702,134	-2.03%
2026-06-01	33.98	34.77	32.76	32.97	32.97	qfq	12,185,886	409,519,505	-2.74%
2026-05-29	37.55	37.79	33.50	33.90	33.90	qfq	21,059,613	742,781,120	-10.51%
2026-05-28	36.89	38.96	36.01	37.88	37.88	qfq	19,086,542	721,931,012	1.97%
2026-05-27	37.00	39.38	36.22	37.15	37.15	qfq	25,423,367	964,652,420	2.71%
2026-05-26	36.99	36.99	34.80	36.17	36.17	qfq	17,621,818	626,927,922	-2.08%
2026-05-25	34.00	38.25	33.92	36.94	36.94	qfq	23,618,211	862,066,364	10.10%
2026-05-22	33.16	34.50	32.81	33.55	33.55	qfq	14,126,966	473,665,712	3.01%
2026-05-21	35.64	35.64	32.30	32.57	32.57	qfq	17,700,640	603,031,177	-8.87%
2026-05-20	34.53	36.88	34.00	35.74	35.74	qfq	22,538,988	796,223,303	2.49%
2026-05-19	31.50	34.89	31.50	34.87	34.87	qfq	21,757,573	730,765,728	10.87%
2026-05-18	32.01	32.59	31.00	31.45	31.45	qfq	14,445,901	457,912,074	-2.99%
2026-05-15	34.00	34.63	32.07	32.42	32.42	qfq	20,343,706	675,294,237	-5.87%
2026-05-14	33.80	35.96	33.48	34.44	34.44	qfq	28,345,547	978,017,496	5.45%
2026-05-13	30.10	33.05	29.60	32.66	32.66	qfq	18,147,017	573,864,313	7.40%
2026-05-12	31.00	31.40	30.02	30.41	30.41	qfq	13,011,534	399,104,988	-0.82%
2026-05-11	29.50	30.83	28.92	30.66	30.66	qfq	14,751,576	440,357,588	8.00%
2026-05-08	28.28	28.89	27.53	28.39	28.39	qfq	6,212,812	175,197,431	0.89%
2026-05-07	27.25	28.28	27.06	28.14	28.14	qfq	7,026,648	194,987,583	3.49%
2026-05-06	27.20	28.08	27.12	27.19	27.19	qfq	7,507,933	207,108,298	0.59%
2026-04-30	27.50	27.65	25.80	27.03	27.03	qfq	10,018,913	266,516,933	-2.59%
2026-04-29	27.57	27.98	27.17	27.75	27.75	qfq	4,008,688	110,930,211	1.57%
2026-04-28	28.00	28.45	27.30	27.32	27.32	qfq	5,447,882	151,626,366	-3.02%
2026-04-27	27.55	28.33	27.54	28.17	28.17	qfq	4,259,199	119,498,386	2.03%
2026-04-24	27.62	28.17	27.55	27.61	27.61	qfq	4,292,042	119,516,648	0.47%
2026-04-23	28.42	28.68	27.27	27.48	27.48	qfq	4,574,500	127,026,032	-3.21%
2026-04-22	28.13	28.39	27.80	28.39	28.39	qfq	4,347,020	122,549,063	0.75%
2026-04-21	28.50	28.53	27.84	28.18	28.18	qfq	4,007,814	112,576,378	-1.23%
2026-04-20	28.50	29.33	28.23	28.53	28.53	qfq	4,513,055	129,833,266	0.00%
2026-04-17	28.26	28.82	27.87	28.53	28.53	qfq	4,323,110	122,844,901	1.86%
2026-04-16	27.65	28.09	27.50	28.01	28.01	qfq	3,483,934	97,250,881	2.04%
2026-04-15	28.27	28.35	27.32	27.45	27.45	qfq	4,023,314	112,020,816	-1.96%
2026-04-14	27.86	28.56	27.54	28.00	28.00	qfq	4,499,296	125,890,329	1.93%
2026-04-13	27.20	27.81	27.17	27.47	27.47	qfq	3,111,367	85,746,353	0.22%
2026-04-10	27.47	27.96	27.40	27.41	27.41	qfq	3,957,494	109,414,371	0.77%
2026-04-09	27.29	27.77	27.00	27.20	27.20	qfq	3,885,362	106,339,586	-1.23%
2026-04-08	26.76	27.57	26.71	27.54	27.54	qfq	4,579,935	124,543,896	6.33%
2026-04-07	25.80	26.38	25.76	25.90	25.90	qfq	2,935,308	76,574,822	1.05%
2026-04-03	25.82	26.11	25.60	25.63	25.63	qfq	2,566,474	66,392,505	-0.74%
2026-04-02	27.03	27.03	25.58	25.82	25.82	qfq	4,033,426	105,426,003	-4.37%
2026-04-01	26.80	27.08	26.53	27.00	27.00	qfq	3,872,249	103,901,733	3.77%
2026-03-31	26.27	26.76	26.02	26.02	26.02	qfq	3,083,635	81,222,710	-1.66%
2026-03-30	26.34	26.56	25.93	26.46	26.46	qfq	2,795,379	73,454,754	-0.97%
2026-03-27	25.87	26.99	25.86	26.72	26.72	qfq	3,302,087	87,643,475	1.79%
2026-03-26	27.20	27.27	26.15	26.25	26.25	qfq	3,624,651	96,292,224	-2.89%
2026-03-25	26.85	27.68	26.84	27.03	27.03	qfq	5,286,469	143,946,343	0.86%
2026-03-24	26.02	26.90	25.41	26.80	26.80	qfq	5,986,458	156,081,144	5.06%
2026-03-23	26.85	27.41	25.37	25.51	25.51	qfq	9,049,254	238,916,543	-7.44%
2026-03-20	28.35	28.67	27.49	27.56	27.56	qfq	5,269,079	148,551,454	-2.37%
2026-03-19	28.80	28.80	28.00	28.23	28.23	qfq	5,530,890	156,937,778	-3.72%
2026-03-18	29.07	29.42	28.80	29.32	29.32	qfq	4,329,882	126,048,791	1.45%
2026-03-17	30.60	30.80	28.90	28.90	28.90	qfq	5,671,742	168,226,581	-5.43%
2026-03-16	29.83	30.65	29.61	30.56	30.56	qfq	4,724,458	142,513,433	0.76%
2026-03-13	30.02	30.95	29.93	30.33	30.33	qfq	5,028,527	152,979,471	-1.78%
2026-03-12	31.06	31.52	30.10	30.88	30.88	qfq	5,477,611	168,639,550	-0.77%
2026-03-11	31.93	32.98	31.10	31.12	31.12	qfq	6,634,652	212,106,149	-2.75%
2026-03-10	31.27	32.05	31.19	32.00	32.00	qfq	6,933,111	219,997,079	4.27%
2026-03-09	29.98	30.84	29.20	30.69	30.69	qfq	7,895,608	235,845,788	-2.01%
2026-03-06	30.62	32.21	30.38	31.32	31.32	qfq	7,241,947	226,375,455	1.69%
2026-03-05	30.98	31.50	30.41	30.80	30.80	qfq	7,128,660	221,191,450	2.43%
2026-03-04	29.35	30.78	29.23	30.07	30.07	qfq	6,975,611	209,465,423	-0.43%
2026-03-03	33.45	33.84	29.76	30.20	30.20	qfq	14,372,565	446,756,458	-9.99%
2026-03-02	33.80	34.77	33.41	33.55	33.55	qfq	8,869,565	300,756,323	-3.48%
2026-02-27	34.30	35.06	34.12	34.76	34.76	qfq	6,893,765	238,245,327	-1.00%
2026-02-26	34.54	35.25	33.33	35.11	35.11	qfq	13,527,701	465,459,830	0.66%
2026-02-25	34.24	35.58	33.25	34.88	34.88	qfq	13,660,810	469,531,464	1.87%
2026-02-24	33.36	36.68	32.06	34.24	34.24	qfq	13,825,142	467,773,825	4.29%
2026-02-13	32.60	33.79	32.58	32.83	32.83	qfq	8,868,607	294,355,143	-0.58%
2026-02-12	31.45	33.38	30.78	33.02	33.02	qfq	14,894,590	484,441,743	7.31%
2026-02-11	30.70	31.03	30.52	30.77	30.77	qfq	4,192,646	128,756,960	-0.26%
2026-02-10	30.80	31.12	30.65	30.85	30.85	qfq	4,367,664	134,630,228	0.10%
2026-02-09	30.65	31.18	30.24	30.82	30.82	qfq	5,320,761	163,849,270	2.97%
2026-02-06	29.80	30.60	29.41	29.93	29.93	qfq	5,192,140	156,093,172	-0.30%
2026-02-05	30.00	30.43	29.15	30.02	30.02	qfq	8,008,128	237,819,980	-1.67%
2026-02-04	31.31	31.31	30.04	30.53	30.53	qfq	6,400,157	195,248,911	-2.40%
2026-02-03	30.50	31.60	30.16	31.28	31.28	qfq	6,745,320	208,501,072	4.02%
2026-02-02	31.23	32.10	30.07	30.07	30.07	qfq	8,118,351	251,678,157	-2.27%
2026-01-30	30.50	31.00	29.45	30.77	30.77	qfq	10,118,570	306,432,909	0.07%
2026-01-29	32.69	33.17	30.75	30.75	30.75	qfq	12,195,276	387,015,781	-6.96%
2026-01-28	33.50	34.62	32.81	33.05	33.05	qfq	9,494,909	317,745,923	-1.72%
2026-01-27	32.36	34.19	30.90	33.63	33.63	qfq	14,152,196	460,132,627	2.78%
2026-01-26	34.70	35.93	32.38	32.72	32.72	qfq	15,757,157	536,201,464	-6.41%
2026-01-23	32.71	35.86	32.71	34.96	34.96	qfq	15,671,370	541,264,925	6.26%
2026-01-22	33.85	33.99	32.65	32.90	32.90	qfq	8,861,529	292,278,835	-1.94%
2026-01-21	31.93	33.73	31.81	33.55	33.55	qfq	11,784,677	391,731,349	4.06%
2026-01-20	32.57	33.14	31.70	32.24	32.24	qfq	8,610,942	278,016,228	-1.68%
2026-01-19	33.45	33.96	32.01	32.79	32.79	qfq	12,459,446	412,879,698	0.12%
2026-01-16	31.79	33.38	31.33	32.75	32.75	qfq	14,295,584	462,115,234	5.07%
2026-01-15	31.36	31.86	30.51	31.17	31.17	qfq	9,471,324	293,127,123	-0.70%
2026-01-14	31.62	32.79	31.02	31.39	31.39	qfq	12,701,597	404,199,089	-0.35%
2026-01-13	33.95	34.00	31.41	31.50	31.50	qfq	15,708,355	510,470,087	-8.38%
2026-01-12	33.68	35.23	33.35	34.38	34.38	qfq	15,752,697	537,081,507	1.57%
2026-01-09	31.80	35.30	31.50	33.85	33.85	qfq	17,562,832	589,444,881	5.22%
2026-01-08	32.37	32.50	31.70	32.17	32.17	qfq	12,531,932	402,579,500	-2.31%
2026-01-07	31.30	33.48	31.00	32.93	32.93	qfq	18,037,639	585,337,448	4.41%
2026-01-06	31.68	32.31	31.20	31.54	31.54	qfq	13,514,320	428,684,711	-0.19%
2026-01-05	31.45	32.43	31.33	31.60	31.60	qfq	15,687,950	499,175,703	-0.41%
2025-12-31	32.41	32.92	31.50	31.73	31.73	qfq	18,628,534	598,683,393	-4.20%
2025-12-30	30.12	33.54	29.60	33.12	33.12	qfq	33,763,727	1,069,832,884	6.56%
2025-12-29	28.50	32.00	28.22	31.08	31.08	qfq	27,526,452	831,967,014	8.90%
2025-12-26	29.57	29.58	28.22	28.54	28.54	qfq	20,487,626	587,936,544	-4.80%
2025-12-25	28.00	30.55	27.98	29.98	29.98	qfq	23,140,815	678,583,396	6.12%
2025-12-24	27.12	28.80	27.09	28.25	28.25	qfq	18,688,205	524,094,306	4.17%
2025-12-23	27.00	27.47	26.76	27.12	27.12	qfq	12,496,242	338,762,508	-0.44%
2025-12-22	27.49	28.49	27.19	27.24	27.24	qfq	25,943,086	719,674,526	-0.91%
2025-12-19	26.50	29.38	26.50	27.49	27.49	qfq	36,478,179	1,041,606,906	12.30%
2025-12-18	24.40	25.00	24.31	24.48	24.48	qfq	5,652,627	139,396,950	-0.89%
2025-12-17	24.00	24.76	23.63	24.70	24.70	qfq	8,113,494	195,895,239	2.66%
2025-12-16	25.60	25.60	23.78	24.06	24.06	qfq	10,619,981	258,782,983	-6.49%
2025-12-15	25.60	26.46	25.46	25.73	25.73	qfq	9,864,363	254,949,950	-0.62%
2025-12-12	24.52	26.47	24.52	25.89	25.89	qfq	13,567,739	347,918,404	4.19%
2025-12-11	25.89	26.13	24.74	24.85	24.85	qfq	11,691,408	293,927,707	-4.79%
2025-12-10	26.01	26.40	25.53	26.10	26.10	qfq	11,295,540	292,451,067	-0.80%
2025-12-09	27.40	27.42	26.21	26.31	26.31	qfq	17,596,647	468,633,211	-4.01%
2025-12-08	27.20	27.86	26.88	27.41	27.41	qfq	20,474,809	560,521,976	-1.97%
2025-12-05	28.12	28.40	26.50	27.96	27.96	qfq	22,501,814	615,663,907	-0.14%
2025-12-04	27.99	29.48	27.21	28.00	28.00	qfq	35,375,381	1,009,976,942	9.55%
2025-12-03	27.00	27.32	24.92	25.56	25.56	qfq	25,613,063	660,995,825	-2.89%
2025-12-02	22.72	26.58	22.35	26.32	26.32	qfq	33,553,215	832,906,435	15.85%
2025-12-01	22.91	23.05	22.40	22.72	22.72	qfq	5,040,387	114,190,510	-0.83%
2025-11-28	22.25	22.94	22.25	22.91	22.91	qfq	4,211,135	95,714,647	2.05%
2025-11-27	22.35	23.06	22.30	22.45	22.45	qfq	3,895,156	88,164,945	0.99%
2025-11-26	22.49	22.94	22.11	22.23	22.23	qfq	5,380,891	121,169,213	-1.20%
2025-11-25	22.55	23.26	22.41	22.50	22.50	qfq	5,899,024	134,144,136	0.67%
2025-11-24	21.86	22.51	21.68	22.35	22.35	qfq	5,246,478	116,143,688	2.62%
2025-11-21	23.10	23.30	21.68	21.78	21.78	qfq	11,358,756	253,033,762	-7.67%
2025-11-20	22.88	24.10	22.66	23.59	23.59	qfq	12,568,372	294,954,617	5.12%
2025-11-19	23.12	23.30	22.36	22.44	22.44	qfq	4,020,754	91,215,015	-2.69%
2025-11-18	23.31	23.49	22.98	23.06	23.06	qfq	4,064,680	94,265,897	-1.07%
2025-11-17	23.15	23.40	23.01	23.31	23.31	qfq	4,281,972	99,339,602	0.91%
2025-11-14	23.37	23.87	22.90	23.10	23.10	qfq	6,314,333	147,850,903	-2.12%
2025-11-13	23.26	24.05	23.11	23.60	23.60	qfq	4,943,028	116,737,543	1.37%
2025-11-12	23.71	23.85	22.88	23.28	23.28	qfq	6,010,749	139,814,719	-2.63%
2025-11-11	24.45	24.84	23.71	23.91	23.91	qfq	5,161,091	124,815,730	-1.56%
2025-11-10	24.77	24.90	24.02	24.29	24.29	qfq	4,915,963	119,415,723	-1.94%
2025-11-07	24.97	25.22	24.50	24.77	24.77	qfq	5,912,594	147,136,993	-2.29%
2025-11-06	24.90	26.07	24.90	25.35	25.35	qfq	9,421,986	239,189,070	0.32%
2025-11-05	23.44	25.95	23.31	25.27	25.27	qfq	12,344,311	304,564,219	6.58%
2025-11-04	24.55	24.67	23.45	23.71	23.71	qfq	6,988,954	166,637,912	-3.62%
2025-11-03	25.00	25.00	23.91	24.60	24.60	qfq	6,724,038	163,790,438	-1.60%
2025-10-31	25.20	26.19	24.97	25.00	25.00	qfq	7,677,412	195,489,994	-1.07%
2025-10-30	25.71	26.07	24.87	25.27	25.27	qfq	8,011,387	203,562,411	-1.44%
2025-10-29	26.14	26.20	25.42	25.64	25.64	qfq	8,101,375	208,463,694	-1.99%
2025-10-28	26.21	26.80	25.88	26.16	26.16	qfq	6,265,462	164,524,975	-1.51%
2025-10-27	25.90	26.97	25.43	26.56	26.56	qfq	10,223,868	269,211,029	2.99%
2025-10-24	24.94	25.86	24.82	25.79	25.79	qfq	7,293,182	186,080,338	4.58%
2025-10-23	25.22	25.22	23.99	24.66	24.66	qfq	7,658,401	186,877,451	-2.49%
2025-10-22	25.93	26.05	25.00	25.29	25.29	qfq	8,017,587	203,443,206	-2.28%
2025-10-21	25.45	26.25	25.30	25.88	25.88	qfq	7,712,669	199,571,065	2.37%
2025-10-20	26.00	26.49	25.10	25.28	25.28	qfq	9,951,401	256,402,354	-1.67%
2025-10-17	28.50	29.44	25.61	25.71	25.71	qfq	19,050,559	517,200,806	-10.76%
2025-10-16	29.00	30.60	28.41	28.81	28.81	qfq	21,215,234	624,570,107	1.44%
2025-10-15	28.02	29.30	27.91	28.40	28.40	qfq	14,808,055	421,352,608	-0.28%
2025-10-14	28.55	31.50	27.96	28.48	28.48	qfq	30,051,414	890,521,146	1.24%
2025-10-13	25.00	28.39	24.60	28.13	28.13	qfq	15,084,660	404,026,394	8.82%
2025-10-10	28.20	28.53	25.81	25.85	25.85	qfq	15,659,973	417,595,789	-7.68%
2025-10-09	27.20	28.58	26.86	28.00	28.00	qfq	15,482,502	434,889,867	5.82%
2025-09-30	25.99	26.98	25.99	26.46	26.46	qfq	5,982,467	158,594,756	2.20%
2025-09-29	26.01	26.39	25.51	25.89	25.89	qfq	7,709,760	199,238,030	-1.18%
2025-09-26	26.58	27.45	26.18	26.20	26.20	qfq	6,821,225	182,484,613	-3.46%
2025-09-25	26.90	28.50	26.81	27.14	27.14	qfq	10,432,199	288,519,064	0.82%
2025-09-24	26.76	27.40	26.48	26.92	26.92	qfq	6,833,594	184,237,961	0.60%
2025-09-23	27.18	27.42	25.88	26.76	26.76	qfq	9,441,024	250,209,660	-2.23%
2025-09-22	27.51	27.82	26.96	27.37	27.37	qfq	8,524,120	233,134,888	-0.91%
2025-09-19	27.33	28.49	27.30	27.62	27.62	qfq	10,469,062	291,955,101	1.17%
2025-09-18	28.77	29.20	27.00	27.30	27.30	qfq	16,571,113	466,520,183	-5.37%
2025-09-17	28.67	29.36	28.23	28.85	28.85	qfq	9,356,023	268,955,801	-0.14%
2025-09-16	28.68	30.30	28.47	28.89	28.89	qfq	13,931,033	406,753,410	2.23%
2025-09-15	28.98	29.27	27.98	28.26	28.26	qfq	8,509,798	242,571,645	-0.35%
2025-09-12	28.23	29.49	28.09	28.36	28.36	qfq	11,353,633	324,123,148	-1.70%
2025-09-11	28.00	29.96	27.90	28.85	28.85	qfq	15,702,075	457,047,263	1.84%
2025-09-10	27.68	28.37	27.67	28.33	28.33	qfq	8,160,611	229,035,698	0.21%
2025-09-09	29.00	29.30	27.77	28.27	28.27	qfq	19,296,579	550,303,704	1.36%
2025-09-08	26.42	28.20	25.71	27.89	27.89	qfq	14,611,323	390,929,535	5.21%
2025-09-05	25.17	26.86	24.41	26.51	26.51	qfq	15,950,707	406,155,191	6.34%
2025-09-04	25.59	26.29	24.34	24.93	24.93	qfq	10,152,773	258,127,350	-3.07%
2025-09-03	26.39	26.54	25.54	25.72	25.72	qfq	7,200,912	187,285,291	-0.54%
2025-09-02	27.15	27.46	25.68	25.86	25.86	qfq	13,237,070	347,586,973	-5.86%
2025-09-01	27.54	28.09	26.60	27.47	27.47	qfq	11,183,555	305,158,847	-0.11%
2025-08-29	27.45	27.78	26.76	27.50	27.50	qfq	11,936,278	325,297,015	-1.61%
2025-08-28	27.53	28.57	26.78	27.95	27.95	qfq	11,232,376	311,290,207	1.45%
2025-08-27	27.66	29.00	27.52	27.55	27.55	qfq	12,596,688	357,622,441	-0.47%
2025-08-26	29.12	29.29	27.42	27.68	27.68	qfq	13,305,342	370,209,032	-3.99%
2025-08-25	28.51	29.95	28.41	28.83	28.83	qfq	12,888,069	373,920,246	1.12%
2025-08-22	28.07	28.97	27.90	28.51	28.51	qfq	11,049,860	313,509,434	1.42%
2025-08-21	30.00	30.30	27.92	28.11	28.11	qfq	14,032,310	407,551,974	-2.02%
2025-08-20	28.30	29.00	27.86	28.69	28.69	qfq	9,702,326	275,914,138	1.06%
2025-08-19	29.08	30.83	28.33	28.39	28.39	qfq	18,712,089	554,123,357	-3.89%
2025-08-18	28.80	29.80	28.23	29.54	29.54	qfq	17,000,751	496,924,971	2.57%
2025-08-15	27.58	29.18	27.20	28.80	28.80	qfq	15,092,471	427,436,875	5.96%
2025-08-14	28.30	28.51	27.05	27.18	27.18	qfq	16,313,226	450,412,906	-5.26%
2025-08-13	28.95	30.36	28.46	28.69	28.69	qfq	13,181,799	384,833,270	-0.73%
2025-08-12	28.94	29.65	28.27	28.90	28.90	qfq	11,453,587	330,578,223	-1.16%
2025-08-11	29.83	29.83	28.25	29.24	29.24	qfq	14,281,232	413,530,381	-1.81%
2025-08-08	29.47	29.88	28.40	29.78	29.78	qfq	13,183,016	384,834,000	1.02%
2025-08-07	29.13	31.88	29.01	29.48	29.48	qfq	26,180,706	784,176,380	-5.57%
2025-08-06	25.80	31.22	25.60	31.22	31.22	qfq	27,582,996	786,345,133	19.98%
2025-08-05	27.02	27.99	25.80	26.02	26.02	qfq	13,903,511	372,369,180	-4.97%
2025-08-04	27.16	28.00	26.33	27.38	27.38	qfq	12,356,835	336,375,432	2.16%
2025-08-01	26.07	26.80	25.40	26.80	26.80	qfq	11,751,915	307,676,340	0.83%
2025-07-31	27.33	28.40	25.95	26.58	26.58	qfq	18,960,617	512,194,074	-3.70%
2025-07-30	25.00	29.12	24.50	27.60	27.60	qfq	21,926,801	590,277,808	10.62%
2025-07-29	23.21	25.28	23.00	24.95	24.95	qfq	14,173,854	343,824,429	6.53%
2025-07-28	23.00	23.96	22.44	23.42	23.42	qfq	13,423,114	313,198,370	3.95%
2025-07-25	22.00	23.16	21.93	22.53	22.53	qfq	10,889,910	244,589,959	2.78%
2025-07-24	22.95	22.95	21.90	21.92	21.92	qfq	12,758,244	285,165,702	-2.62%
2025-07-23	21.08	22.98	21.01	22.51	22.51	qfq	18,931,502	417,536,888	7.04%
2025-07-22	20.56	21.58	20.28	21.03	21.03	qfq	11,629,357	244,382,497	1.01%
2025-07-21	20.62	20.85	19.80	20.82	20.82	qfq	11,242,723	228,577,227	0.48%
2025-07-18	21.14	21.50	20.36	20.72	20.72	qfq	13,622,891	284,292,301	-0.67%
2025-07-17	20.44	21.37	20.34	20.86	20.86	qfq	16,160,301	334,922,046	2.76%
2025-07-16	19.50	22.29	19.29	20.30	20.30	qfq	30,394,829	632,278,097	8.09%
2025-07-15	17.84	18.99	17.44	18.78	18.78	qfq	9,695,752	177,059,892	5.39%
2025-07-14	17.70	17.95	17.59	17.82	17.82	qfq	2,633,949	46,899,286	0.85%
2025-07-11	17.65	17.76	17.46	17.67	17.67	qfq	2,918,017	51,416,374	0.23%
2025-07-10	17.87	17.95	17.60	17.63	17.63	qfq	3,454,290	61,178,005	-0.84%
2025-07-09	17.85	18.28	17.73	17.78	17.78	qfq	5,350,747	96,114,604	-0.06%
2025-07-08	17.20	17.83	17.17	17.79	17.79	qfq	4,911,644	86,633,497	4.10%
2025-07-07	17.10	17.24	17.00	17.09	17.09	qfq	1,973,538	33,725,979	-0.23%
2025-07-04	17.70	17.86	17.04	17.13	17.13	qfq	5,056,318	87,620,763	-1.27%
2025-07-03	17.38	17.56	17.28	17.35	17.35	qfq	2,096,893	36,476,393	-0.23%
2025-07-02	17.57	17.64	17.24	17.39	17.39	qfq	3,505,112	60,840,457	-1.53%
2025-07-01	17.58	17.84	17.42	17.66	17.66	qfq	3,754,636	66,156,067	0.40%
2025-06-30	17.19	17.63	17.19	17.59	17.59	qfq	3,543,436	62,013,211	2.15%
2025-06-27	17.19	17.35	16.99	17.22	17.22	qfq	3,335,213	57,432,395	1.06%
2025-06-26	17.24	17.29	16.99	17.04	17.04	qfq	3,562,164	61,030,229	-0.93%
2025-06-25	17.02	17.27	16.90	17.20	17.20	qfq	4,613,307	78,924,474	1.06%
2025-06-24	16.74	17.03	16.62	17.02	17.02	qfq	4,047,849	68,534,557	2.22%
2025-06-23	16.22	16.67	16.16	16.65	16.65	qfq	2,789,189	46,108,430	1.90%
2025-06-20	16.21	16.49	16.11	16.34	16.34	qfq	2,754,590	44,912,066	1.24%
2025-06-19	16.37	16.58	16.07	16.14	16.14	qfq	2,384,089	38,949,520	-1.41%
2025-06-18	16.12	16.40	16.04	16.37	16.37	qfq	1,785,186	28,986,113	1.11%
2025-06-17	16.15	16.32	16.05	16.19	16.19	qfq	1,534,087	24,820,748	0.06%
2025-06-16	15.96	16.26	15.93	16.18	16.18	qfq	1,887,387	30,491,988	1.31%
2025-06-13	16.30	16.46	15.88	15.97	15.97	qfq	3,199,047	51,413,815	-2.86%
2025-06-12	16.59	16.67	16.36	16.44	16.44	qfq	2,188,647	36,112,631	-0.54%
2025-06-11	16.48	16.74	16.37	16.53	16.53	qfq	2,351,882	39,088,171	0.61%
2025-06-10	16.80	16.84	16.28	16.43	16.43	qfq	2,568,689	42,489,322	-2.26%
2025-06-09	16.57	16.85	16.56	16.81	16.81	qfq	2,569,304	43,001,311	1.45%
2025-06-06	16.66	16.67	16.40	16.57	16.57	qfq	2,105,474	34,774,627	-0.48%
2025-06-05	16.19	16.72	16.11	16.65	16.65	qfq	3,268,061	53,741,467	2.52%
2025-06-04	16.24	16.44	16.14	16.24	16.24	qfq	1,829,418	29,814,857	0.25%
2025-06-03	16.32	16.48	15.97	16.20	16.20	qfq	2,312,703	37,678,364	-0.67%
2025-05-30	16.72	16.72	16.17	16.31	16.31	qfq	2,564,335	41,951,314	-2.63%
2025-05-29	16.58	16.78	16.42	16.75	16.75	qfq	3,052,882	50,878,540	1.64%
2025-05-28	16.20	16.98	16.20	16.48	16.48	qfq	4,969,119	82,864,332	1.10%
2025-05-27	16.19	16.35	15.91	16.30	16.30	qfq	2,730,662	43,970,814	0.74%
2025-05-26	15.99	16.26	15.94	16.18	16.18	qfq	2,073,205	33,487,160	1.76%
2025-05-23	16.29	16.42	15.90	15.90	15.90	qfq	2,586,472	41,825,085	-2.81%
2025-05-22	16.37	16.86	16.29	16.36	16.36	qfq	2,973,320	49,326,702	0.00%
2025-05-21	16.53	16.54	16.29	16.36	16.36	qfq	1,902,843	31,143,283	-1.09%
2025-05-20	16.34	16.73	16.22	16.54	16.54	qfq	2,323,260	38,412,194	1.41%
2025-05-19	16.20	16.38	16.05	16.31	16.31	qfq	2,326,984	37,796,938	0.68%
2025-05-16	15.92	16.44	15.83	16.20	16.20	qfq	3,035,530	49,260,008	1.82%
2025-05-15	16.09	16.09	15.80	15.91	15.91	qfq	2,368,896	37,711,446	-1.30%
2025-05-14	16.18	16.28	15.94	16.12	16.12	qfq	2,615,380	42,109,748	0.12%
2025-05-13	16.36	16.53	16.08	16.10	16.10	qfq	2,347,016	38,196,088	-1.17%
2025-05-12	16.22	16.35	16.04	16.29	16.29	qfq	2,680,575	43,522,052	2.07%
2025-05-09	16.40	16.46	15.83	15.96	15.96	qfq	2,566,387	41,071,053	-2.27%
2025-05-08	16.01	16.37	15.92	16.33	16.33	qfq	2,846,094	46,130,084	1.87%
2025-05-07	16.29	16.48	15.95	16.03	16.03	qfq	3,382,987	54,744,432	-0.06%
2025-05-06	15.79	16.06	15.55	16.04	16.04	qfq	3,296,434	52,253,228	2.56%
2025-04-30	15.51	15.85	15.42	15.64	15.64	qfq	3,325,266	52,257,865	1.30%
2025-04-29	14.95	15.76	14.90	15.44	15.44	qfq	4,949,382	76,411,480	5.46%
2025-04-28	14.71	14.87	14.57	14.64	14.64	qfq	1,592,499	23,426,445	-1.08%
2025-04-25	14.88	14.94	14.68	14.80	14.80	qfq	1,840,014	27,267,608	-0.13%
2025-04-24	15.13	15.18	14.68	14.82	14.82	qfq	2,433,869	36,186,635	-2.37%
2025-04-23	15.28	15.45	15.10	15.18	15.18	qfq	2,446,994	37,265,665	-0.72%
2025-04-22	14.99	15.45	14.74	15.29	15.29	qfq	3,748,086	56,769,347	2.27%
2025-04-21	14.81	15.04	14.68	14.95	14.95	qfq	2,058,584	30,725,457	0.74%
2025-04-18	14.96	15.18	14.67	14.84	14.84	qfq	2,096,820	31,129,000	-1.00%
2025-04-17	14.90	15.42	14.64	14.99	14.99	qfq	2,694,166	40,882,889	0.54%
2025-04-16	15.20	15.45	14.57	14.91	14.91	qfq	2,794,486	41,795,227	-1.45%
2025-04-15	15.43	15.43	15.02	15.13	15.13	qfq	2,311,269	35,038,625	-1.18%
2025-04-14	15.79	15.79	15.23	15.31	15.31	qfq	3,336,065	51,457,521	0.39%
2025-04-11	14.45	15.60	14.30	15.25	15.25	qfq	5,963,025	89,945,405	4.96%
2025-04-10	14.48	14.76	14.34	14.53	14.53	qfq	5,105,796	74,386,151	3.20%
2025-04-09	13.14	14.12	12.26	14.08	14.08	qfq	7,152,692	95,610,069	5.79%
2025-04-08	13.33	13.91	13.03	13.31	13.31	qfq	5,449,568	72,894,996	2.23%
2025-04-07	15.50	15.50	13.00	13.02	13.02	qfq	7,576,123	105,420,172	-19.88%
2025-04-03	16.40	16.69	16.21	16.25	16.25	qfq	2,221,692	36,447,211	-1.81%
2025-04-02	16.46	16.73	16.42	16.55	16.55	qfq	2,057,001	34,059,642	0.24%
2025-04-01	16.48	16.65	16.44	16.51	16.51	qfq	2,077,242	34,353,389	0.67%
2025-03-31	16.48	16.54	16.17	16.40	16.40	qfq	2,892,468	47,219,405	-0.91%
2025-03-28	16.71	17.05	16.55	16.55	16.55	qfq	2,358,165	39,500,542	-1.55%
2025-03-27	16.65	17.18	16.35	16.81	16.81	qfq	3,390,728	56,819,432	-0.30%
2025-03-26	16.70	16.95	16.51	16.86	16.86	qfq	2,844,086	47,865,113	1.69%
2025-03-25	16.70	16.83	16.46	16.58	16.58	qfq	3,425,334	56,877,188	-1.07%
2025-03-24	17.19	17.22	16.28	16.76	16.76	qfq	4,243,684	70,942,604	-2.39%
2025-03-21	17.71	17.77	17.12	17.17	17.17	qfq	4,274,323	74,300,652	-3.38%
2025-03-20	18.01	18.16	17.76	17.77	17.77	qfq	3,010,376	53,993,586	-1.55%
2025-03-19	18.30	18.46	17.90	18.05	18.05	qfq	4,550,928	82,491,395	-1.69%
2025-03-18	18.48	19.18	18.33	18.36	18.36	qfq	5,818,592	108,373,640	-0.05%
2025-03-17	18.45	18.61	18.25	18.37	18.37	qfq	3,777,473	69,504,904	0.05%
2025-03-14	17.99	18.49	17.91	18.36	18.36	qfq	5,691,687	103,514,589	1.83%
2025-03-13	18.17	18.94	17.79	18.03	18.03	qfq	8,239,551	151,187,372	-1.37%
2025-03-12	18.16	18.58	18.16	18.28	18.28	qfq	4,295,747	78,805,563	0.49%
2025-03-11	17.88	18.31	17.76	18.19	18.19	qfq	3,502,987	63,038,443	0.66%
2025-03-10	18.14	18.22	17.78	18.07	18.07	qfq	3,628,259	65,321,832	0.06%
2025-03-07	18.23	18.30	17.84	18.06	18.06	qfq	4,578,826	82,825,951	-1.90%
2025-03-06	18.15	18.56	18.15	18.41	18.41	qfq	4,852,097	89,272,683	1.94%
2025-03-05	18.15	18.30	17.70	18.06	18.06	qfq	4,217,610	75,771,823	-0.61%
2025-03-04	17.43	18.24	17.32	18.17	18.17	qfq	5,301,593	94,760,702	3.65%
2025-03-03	17.96	18.00	17.29	17.53	17.53	qfq	4,767,359	84,322,681	-1.13%
2025-02-28	18.62	18.92	17.62	17.73	17.73	qfq	5,354,579	97,214,119	-6.73%
2025-02-27	19.05	19.27	18.50	19.01	19.01	qfq	5,429,550	102,423,944	-0.52%
2025-02-26	18.90	19.16	18.62	19.11	19.11	qfq	4,829,906	91,493,827	1.43%
2025-02-25	18.73	19.04	18.60	18.84	18.84	qfq	4,775,593	90,141,494	-0.74%
2025-02-24	19.21	19.28	18.76	18.98	18.98	qfq	5,047,630	95,938,353	-0.47%
2025-02-21	18.34	19.20	18.16	19.07	19.07	qfq	7,332,267	137,424,522	4.21%
2025-02-20	17.99	18.35	17.94	18.30	18.30	qfq	4,771,518	86,747,035	1.22%
2025-02-19	17.41	18.10	17.29	18.08	18.08	qfq	5,182,550	92,723,216	3.85%
2025-02-18	17.82	17.99	17.29	17.41	17.41	qfq	3,699,150	65,311,622	-2.41%
2025-02-17	17.92	18.08	17.61	17.84	17.84	qfq	3,542,027	63,077,926	0.00%
2025-02-14	18.11	18.11	17.60	17.84	17.84	qfq	3,309,784	58,913,806	-0.06%
2025-02-13	18.30	18.30	17.76	17.85	17.85	qfq	3,969,311	71,274,867	-2.19%
2025-02-12	17.53	18.29	17.36	18.25	18.25	qfq	5,683,040	101,561,795	4.11%
2025-02-11	17.84	17.89	17.33	17.53	17.53	qfq	3,765,397	65,790,236	-1.74%
2025-02-10	17.67	17.91	17.41	17.84	17.84	qfq	4,075,033	72,297,876	1.83%
2025-02-07	17.00	17.93	16.99	17.52	17.52	qfq	5,711,337	100,175,760	2.34%
2025-02-06	16.30	17.12	16.11	17.12	17.12	qfq	4,382,901	73,716,502	5.10%
2025-02-05	16.31	16.63	16.20	16.29	16.29	qfq	3,544,037	58,069,579	1.56%
2025-01-27	16.69	16.74	15.94	16.04	16.04	qfq	3,080,046	50,130,326	-3.26%
2025-01-24	16.36	16.62	16.28	16.58	16.58	qfq	2,219,063	36,514,143	1.34%
2025-01-23	16.55	16.95	16.35	16.36	16.36	qfq	3,231,575	53,956,155	0.25%
2025-01-22	16.44	16.67	16.24	16.32	16.32	qfq	2,260,589	37,142,687	-0.73%
2025-01-21	16.50	16.58	16.22	16.44	16.44	qfq	2,098,828	34,461,824	0.12%
2025-01-20	16.52	16.73	16.32	16.42	16.42	qfq	2,219,585	36,548,683	0.00%
2025-01-17	16.32	16.72	16.05	16.42	16.42	qfq	3,096,638	50,876,915	1.36%
2025-01-16	16.37	16.59	16.11	16.20	16.20	qfq	2,604,527	42,547,255	0.00%
2025-01-15	16.40	16.51	16.18	16.20	16.20	qfq	2,191,069	35,765,337	-1.16%
2025-01-14	15.60	16.45	15.55	16.39	16.39	qfq	2,882,969	46,396,605	5.61%
2025-01-13	15.30	15.75	15.07	15.52	15.52	qfq	1,966,546	30,450,995	0.45%
2025-01-10	16.07	16.36	15.39	15.45	15.45	qfq	2,437,468	38,907,941	-3.86%
2025-01-09	15.96	16.28	15.96	16.07	16.07	qfq	2,336,084	37,740,257	0.25%
2025-01-08	16.28	16.28	15.33	16.03	16.03	qfq	2,708,367	42,929,092	-1.48%
2025-01-07	15.83	16.27	15.76	16.27	16.27	qfq	1,785,585	28,676,547	2.84%
2025-01-06	16.49	16.49	15.75	15.82	15.82	qfq	2,452,963	39,366,112	-3.48%
2025-01-03	16.75	16.90	16.39	16.39	16.39	qfq	3,228,747	53,752,546	-1.68%
2025-01-02	17.20	17.33	16.42	16.67	16.67	qfq	3,585,395	60,419,390	-3.53%
2024-12-31	18.54	18.71	17.25	17.28	17.28	qfq	4,440,468	79,021,620	-6.85%
2024-12-30	19.08	19.08	18.52	18.55	18.55	qfq	2,720,898	50,946,466	-2.78%
2024-12-27	19.03	19.53	18.95	19.08	19.08	qfq	3,657,063	70,529,019	-0.88%
2024-12-26	18.95	19.37	18.77	19.25	19.25	qfq	2,747,294	52,689,967	1.80%
2024-12-25	19.15	19.20	18.44	18.91	18.91	qfq	3,138,833	59,070,815	-1.10%
2024-12-24	19.12	19.31	18.62	19.12	19.12	qfq	2,598,307	49,381,019	1.38%
2024-12-23	19.95	19.95	18.81	18.86	18.86	qfq	4,700,129	90,441,985	-4.99%
2024-12-20	19.20	20.20	19.09	19.85	19.85	qfq	6,481,883	128,483,370	3.39%
2024-12-19	18.65	19.34	18.60	19.20	19.20	qfq	3,785,119	72,061,930	0.10%
2024-12-18	18.82	19.37	18.37	19.18	19.18	qfq	4,067,465	77,126,272	2.51%
2024-12-17	18.99	19.13	18.61	18.71	18.71	qfq	3,227,204	60,848,991	-1.53%
2024-12-16	19.54	19.60	18.86	19.00	19.00	qfq	4,871,482	93,296,598	-2.86%
2024-12-13	20.10	20.27	19.43	19.56	19.56	qfq	8,117,285	159,941,295	-3.93%
2024-12-12	20.62	20.66	20.04	20.36	20.36	qfq	5,378,962	109,249,941	-1.12%
2024-12-11	20.56	20.82	20.22	20.59	20.59	qfq	5,149,294	105,711,209	1.53%
2024-12-10	21.42	21.88	20.25	20.28	20.28	qfq	6,200,243	129,192,745	0.25%
2024-12-09	20.50	20.88	20.02	20.23	20.23	qfq	3,999,191	81,643,372	-1.75%
2024-12-06	20.27	20.86	19.50	20.59	20.59	qfq	6,200,573	125,578,705	2.59%
2024-12-05	19.90	20.45	19.84	20.07	20.07	qfq	4,105,468	82,930,526	-0.40%
2024-12-04	20.89	21.50	20.04	20.15	20.15	qfq	7,938,435	165,762,057	0.30%
2024-12-03	20.42	20.51	19.77	20.09	20.09	qfq	4,590,411	92,031,300	-1.57%
2024-12-02	20.31	20.63	20.13	20.41	20.41	qfq	5,184,864	106,115,807	0.10%
2024-11-29	19.54	20.52	19.30	20.39	20.39	qfq	6,071,850	121,683,316	4.40%
2024-11-28	19.54	20.11	19.24	19.53	19.53	qfq	4,769,499	93,758,515	0.31%
2024-11-27	18.72	19.49	18.03	19.47	19.47	qfq	4,974,670	93,114,072	3.78%
2024-11-26	19.15	19.45	18.67	18.76	18.76	qfq	2,874,357	54,680,164	-2.34%
2024-11-25	19.02	19.40	18.52	19.21	19.21	qfq	4,058,725	76,916,069	1.32%
2024-11-22	20.28	20.49	18.95	18.96	18.96	qfq	5,628,624	111,069,234	-6.65%
2024-11-21	20.50	20.68	19.81	20.31	20.31	qfq	4,776,183	97,093,823	-1.60%
2024-11-20	19.93	20.81	19.81	20.64	20.64	qfq	6,406,004	129,907,673	2.38%
2024-11-19	19.16	20.25	18.92	20.16	20.16	qfq	7,185,968	141,829,831	7.23%
2024-11-18	19.98	20.34	18.59	18.80	18.80	qfq	6,342,667	121,888,415	-7.02%
2024-11-15	21.15	21.60	20.13	20.22	20.22	qfq	7,067,169	147,196,558	-5.47%
2024-11-14	22.59	22.88	21.30	21.39	21.39	qfq	9,087,628	199,018,572	-5.77%
2024-11-13	21.13	22.79	21.13	22.70	22.70	qfq	12,247,977	267,923,477	6.42%
2024-11-12	23.24	23.38	21.12	21.33	21.33	qfq	13,673,565	300,434,855	-5.20%
2024-11-11	19.90	22.50	19.86	22.50	22.50	qfq	14,775,537	316,460,608	13.81%
2024-11-08	19.57	20.69	19.57	19.77	19.77	qfq	10,033,935	201,182,800	2.49%
2024-11-07	18.65	19.29	18.47	19.29	19.29	qfq	5,576,547	105,704,325	3.10%
2024-11-06	18.87	19.29	18.53	18.71	18.71	qfq	5,970,280	112,929,025	-1.53%
2024-11-05	17.75	19.06	17.75	19.00	19.00	qfq	6,834,262	127,117,858	5.56%
2024-11-04	17.77	18.16	17.43	18.00	18.00	qfq	4,155,459	74,453,388	1.93%
2024-11-01	18.90	18.95	17.55	17.66	17.66	qfq	7,299,152	131,873,749	-7.00%
2024-10-31	18.72	19.09	18.39	18.99	18.99	qfq	8,108,718	152,236,025	-0.11%
2024-10-30	19.45	19.59	18.83	19.01	19.01	qfq	5,682,957	108,998,234	-2.26%
2024-10-29	20.31	20.49	19.42	19.45	19.45	qfq	7,641,554	152,434,592	-4.33%
2024-10-28	20.20	20.76	19.92	20.33	20.33	qfq	6,494,883	131,973,404	1.04%
2024-10-25	19.59	20.55	19.55	20.12	20.12	qfq	6,783,176	135,866,150	2.55%
2024-10-24	19.69	19.98	19.42	19.62	19.62	qfq	5,965,314	117,315,238	-0.36%
2024-10-23	19.80	20.25	19.55	19.69	19.69	qfq	7,910,411	157,637,659	-0.91%
2024-10-22	20.05	20.66	19.50	19.87	19.87	qfq	11,542,508	231,561,913	-2.65%
2024-10-21	19.53	21.87	19.12	20.41	20.41	qfq	17,862,973	367,475,972	8.33%
2024-10-18	16.90	19.55	16.77	18.84	18.84	qfq	10,546,539	190,286,531	11.41%
2024-10-17	17.20	17.37	16.85	16.91	16.91	qfq	6,290,987	107,425,852	-0.41%
2024-10-16	16.70	17.44	16.50	16.98	16.98	qfq	5,019,919	85,243,659	-2.41%
2024-10-15	18.12	18.47	17.40	17.40	17.40	qfq	7,116,604	127,358,616	-4.71%
2024-10-14	17.59	18.27	16.77	18.26	18.26	qfq	7,315,710	128,549,825	3.93%
2024-10-11	19.00	19.00	17.17	17.57	17.57	qfq	8,208,770	147,581,356	-8.58%
2024-10-10	20.91	21.27	19.13	19.22	19.22	qfq	10,679,600	211,860,285	-8.08%
2024-10-09	21.00	23.18	20.11	20.91	20.91	qfq	18,410,460	404,338,852	-1.88%
2024-10-08	21.31	21.31	20.17	21.31	21.31	qfq	11,904,236	252,215,910	19.99%
2024-09-30	15.91	17.76	15.66	17.76	17.76	qfq	10,749,515	179,279,720	20.00%
2024-09-27	13.85	14.89	13.83	14.80	14.80	qfq	4,124,282	59,137,204	8.82%
2024-09-26	12.90	13.61	12.70	13.60	13.60	qfq	4,827,329	63,568,255	7.00%
2024-09-25	12.73	13.04	12.63	12.71	12.71	qfq	3,553,062	45,604,347	1.60%
2024-09-24	12.00	12.53	11.76	12.51	12.51	qfq	3,865,949	47,155,752	5.84%
2024-09-23	11.90	12.10	11.72	11.82	11.82	qfq	1,840,530	21,874,160	-0.67%
2024-09-20	12.19	12.21	11.80	11.90	11.90	qfq	2,516,168	30,109,277	-2.06%
2024-09-19	12.14	12.40	11.93	12.15	12.15	qfq	3,114,787	37,783,370	0.91%
2024-09-18	12.59	12.61	12.00	12.04	12.04	qfq	2,371,125	28,855,321	-3.76%
2024-09-13	12.88	12.89	12.51	12.51	12.51	qfq	1,632,269	20,655,321	-2.87%
2024-09-12	13.15	13.28	12.87	12.88	12.88	qfq	1,379,857	17,992,276	-1.23%
2024-09-11	12.88	13.10	12.88	13.04	13.04	qfq	1,381,937	17,946,561	0.46%
2024-09-10	12.78	13.06	12.53	12.98	12.98	qfq	1,801,090	22,947,665	1.96%
2024-09-09	12.91	13.03	12.71	12.73	12.73	qfq	1,722,339	22,135,158	-1.47%
2024-09-06	13.40	13.40	12.87	12.92	12.92	qfq	1,855,213	24,189,657	-3.29%
2024-09-05	13.23	13.49	13.20	13.36	13.36	qfq	1,628,476	21,755,089	0.98%
2024-09-04	13.18	13.43	13.03	13.23	13.23	qfq	2,013,252	26,660,033	0.38%
2024-09-03	13.12	13.54	12.95	13.18	13.18	qfq	2,275,595	30,151,437	1.38%
2024-09-02	13.59	13.75	12.94	13.00	13.00	qfq	2,692,951	35,780,908	-4.06%
2024-08-30	13.30	13.81	13.28	13.55	13.55	qfq	3,035,243	41,394,736	1.42%
2024-08-29	12.80	13.45	12.71	13.36	13.36	qfq	3,197,602	42,213,958	4.46%
2024-08-28	12.46	12.99	12.27	12.79	12.79	qfq	2,980,476	37,867,739	3.23%
2024-08-27	12.52	12.64	12.34	12.39	12.39	qfq	2,071,122	25,858,945	-1.04%
2024-08-26	12.50	12.99	12.43	12.52	12.52	qfq	2,493,770	31,618,875	-0.87%
2024-08-23	12.24	12.68	12.24	12.63	12.63	qfq	2,374,800	29,668,151	0.80%
2024-08-22	12.78	12.95	12.51	12.53	12.53	qfq	1,906,549	24,211,930	-1.96%
2024-08-21	12.85	13.06	12.72	12.78	12.78	qfq	1,933,949	24,867,343	-0.39%
2024-08-20	13.32	13.37	12.80	12.83	12.83	qfq	2,312,032	30,091,229	-3.39%
2024-08-19	13.49	13.65	13.21	13.28	13.28	qfq	2,084,615	27,934,899	-1.34%
2024-08-16	13.76	13.83	13.45	13.46	13.46	qfq	2,346,164	31,952,699	-1.39%
2024-08-15	13.54	14.08	13.40	13.65	13.65	qfq	2,765,944	37,956,933	0.07%
2024-08-14	14.00	14.10	13.63	13.64	13.64	qfq	2,291,691	31,729,204	-2.01%
2024-08-13	13.66	13.97	13.54	13.92	13.92	qfq	2,045,243	28,159,823	1.75%
2024-08-12	13.72	13.89	13.57	13.68	13.68	qfq	2,088,889	28,623,958	-1.23%
2024-08-09	14.30	14.45	13.85	13.85	13.85	qfq	2,678,739	38,000,424	-1.56%
2024-08-08	13.85	14.38	13.53	14.07	14.07	qfq	3,104,270	43,262,650	0.64%
2024-08-07	13.98	14.16	13.74	13.98	13.98	qfq	2,282,540	31,875,888	0.00%
2024-08-06	13.98	14.11	13.75	13.98	13.98	qfq	2,851,647	39,764,847	2.19%
2024-08-05	14.48	14.72	13.65	13.68	13.68	qfq	4,870,615	69,060,220	-6.43%
2024-08-02	15.14	15.17	14.60	14.62	14.62	qfq	3,997,770	59,603,605	-4.38%
2024-08-01	15.12	15.50	14.96	15.29	15.29	qfq	5,053,071	77,140,548	1.12%
2024-07-31	14.39	15.13	14.23	15.12	15.12	qfq	4,599,762	68,462,558	4.42%
2024-07-30	14.06	14.80	13.92	14.48	14.48	qfq	4,004,636	57,466,584	2.33%
2024-07-29	14.40	14.48	13.90	14.15	14.15	qfq	2,890,625	40,995,364	-1.74%
2024-07-26	14.52	14.74	14.27	14.40	14.40	qfq	3,485,781	50,482,525	-0.83%
2024-07-25	14.50	14.83	14.21	14.52	14.52	qfq	3,536,720	51,122,782	-0.41%
2024-07-24	15.35	15.44	14.56	14.58	14.58	qfq	4,730,023	70,713,517	-5.20%
2024-07-23	16.20	16.23	15.35	15.38	15.38	qfq	4,807,518	76,024,942	-5.64%
2024-07-22	15.80	16.69	15.68	16.30	16.30	qfq	7,670,159	124,822,823	3.56%
2024-07-19	14.54	16.19	14.47	15.74	15.74	qfq	9,524,430	147,643,887	8.25%
2024-07-18	14.67	14.72	14.11	14.54	14.54	qfq	3,613,366	51,959,694	-1.36%
2024-07-17	14.70	15.08	14.55	14.74	14.74	qfq	3,975,586	59,047,182	0.27%
2024-07-16	14.60	14.93	14.40	14.70	14.70	qfq	3,111,093	45,682,476	0.55%
2024-07-15	15.05	15.05	14.47	14.62	14.62	qfq	2,216,664	32,525,083	-1.88%
2024-07-12	14.99	15.09	14.77	14.90	14.90	qfq	2,425,502	36,179,556	-1.00%
2024-07-11	15.06	15.34	14.90	15.05	15.05	qfq	3,328,917	50,217,062	2.31%
2024-07-10	14.93	14.99	14.61	14.71	14.71	qfq	2,329,789	34,480,375	-1.41%
2024-07-09	13.88	15.39	13.70	14.92	14.92	qfq	4,981,383	72,437,730	7.03%
2024-07-08	14.41	14.59	13.85	13.94	13.94	qfq	2,866,812	40,582,990	-3.13%
2024-07-05	14.45	14.59	14.07	14.39	14.39	qfq	2,958,934	42,275,412	-0.07%
2024-07-04	15.11	15.28	14.40	14.40	14.40	qfq	2,956,267	43,648,253	-5.14%
2024-07-03	15.13	15.46	14.70	15.18	15.18	qfq	3,417,200	51,535,440	0.07%
2024-07-02	15.56	15.61	15.13	15.17	15.17	qfq	2,715,261	41,559,512	-2.76%
2024-07-01	16.08	16.08	15.15	15.60	15.60	qfq	3,261,329	50,498,616	-2.86%
2024-06-28	16.03	16.58	15.93	16.06	16.06	qfq	3,162,684	51,549,810	-0.06%
2024-06-27	16.57	16.77	16.03	16.07	16.07	qfq	3,567,199	58,332,848	-2.72%
2024-06-26	16.25	16.60	15.91	16.52	16.52	qfq	4,291,368	69,909,764	2.61%
2024-06-25	17.15	17.15	15.87	16.10	16.10	qfq	5,724,001	93,507,488	-5.29%
2024-06-24	17.95	18.23	16.88	17.00	17.00	qfq	6,085,376	106,649,654	-5.97%
2024-06-21	17.67	18.25	17.37	18.08	18.08	qfq	6,403,214	114,473,275	0.67%
2024-06-20	17.55	18.78	17.34	17.96	17.96	qfq	8,157,545	148,608,171	2.51%
2024-06-19	17.89	18.06	17.15	17.52	17.52	qfq	4,550,552	79,582,939	-30.17%
2024-06-18	25.01	25.62	24.84	25.09	17.86	qfq	3,213,882	80,886,454	0.44%
2024-06-17	24.35	25.43	24.25	24.98	17.79	qfq	3,389,616	84,630,475	1.38%
2024-06-14	24.70	24.93	24.20	24.64	17.54	qfq	2,573,215	62,989,303	-0.52%
2024-06-13	23.58	25.39	23.52	24.77	17.64	qfq	4,733,702	116,670,365	5.05%
2024-06-12	23.17	23.88	23.08	23.58	16.79	qfq	2,618,641	61,654,427	1.77%
2024-06-11	21.82	23.18	21.24	23.17	16.50	qfq	3,602,090	81,108,946	6.14%
2024-06-07	21.69	22.19	21.45	21.83	15.54	qfq	1,889,750	41,219,978	1.68%
2024-06-06	23.10	23.56	21.41	21.47	15.29	qfq	3,220,005	71,137,826	-6.33%
2024-06-05	22.80	23.45	22.57	22.92	16.32	qfq	1,759,301	40,674,884	0.00%
2024-06-04	23.40	23.51	22.38	22.92	16.32	qfq	1,930,253	43,848,019	-2.39%
2024-06-03	23.98	24.11	23.30	23.48	16.72	qfq	2,274,991	53,918,003	-1.92%
2024-05-31	23.51	24.19	23.50	23.94	17.05	qfq	1,890,332	45,273,029	1.01%
2024-05-30	23.30	23.93	22.96	23.70	16.87	qfq	1,767,590	41,625,302	1.46%
2024-05-29	23.10	23.73	23.10	23.36	16.63	qfq	1,771,708	41,619,876	0.69%
2024-05-28	23.31	24.05	23.07	23.20	16.52	qfq	2,292,458	54,046,748	0.17%
2024-05-27	22.80	23.23	22.12	23.16	16.49	qfq	2,156,389	48,856,150	1.58%
2024-05-24	23.52	23.75	22.80	22.80	16.23	qfq	2,410,035	55,797,135	-4.00%
2024-05-23	24.41	24.41	23.64	23.75	16.91	qfq	1,976,326	47,306,400	-3.02%
2024-05-22	23.96	24.55	23.70	24.49	17.44	qfq	2,130,732	51,425,594	2.51%
2024-05-21	24.79	24.79	23.80	23.89	17.01	qfq	2,174,194	52,415,618	-3.24%
2024-05-20	24.00	25.06	23.77	24.69	17.58	qfq	3,526,910	86,801,112	3.70%
2024-05-17	23.28	23.86	22.95	23.81	16.95	qfq	2,216,594	51,934,312	2.94%
2024-05-16	23.26	23.49	23.10	23.13	16.47	qfq	1,663,477	38,720,290	-0.04%
2024-05-15	23.20	23.49	23.02	23.14	16.48	qfq	1,628,009	37,744,069	-0.56%
2024-05-14	23.41	23.85	23.20	23.27	16.57	qfq	1,751,041	41,021,242	-0.56%
2024-05-13	23.97	23.97	23.03	23.40	16.66	qfq	3,440,309	80,255,295	-2.62%
2024-05-10	25.20	25.37	23.98	24.03	17.11	qfq	3,339,425	81,404,777	-4.42%
2024-05-09	24.01	25.19	24.01	25.14	17.90	qfq	3,106,990	77,144,020	4.62%
2024-05-08	25.00	25.01	24.02	24.03	17.11	qfq	3,079,206	75,225,929	-3.73%
2024-05-07	25.49	25.68	24.83	24.96	17.77	qfq	2,412,958	60,419,728	-1.27%
2024-05-06	25.12	25.79	25.12	25.28	18.00	qfq	3,018,083	76,923,152	1.85%
2024-04-30	25.73	25.96	24.60	24.82	17.67	qfq	3,679,038	92,305,655	-3.80%
2024-04-29	24.81	25.92	24.79	25.80	18.37	qfq	4,110,449	104,826,922	3.70%
2024-04-26	24.30	25.02	23.34	24.88	17.71	qfq	6,797,072	165,624,789	-5.11%
2024-04-25	26.20	26.70	25.65	26.22	18.67	qfq	2,481,170	65,058,282	-0.15%
2024-04-24	25.55	26.26	25.26	26.26	18.70	qfq	2,227,665	57,737,861	3.02%
2024-04-23	25.30	25.73	25.15	25.49	18.15	qfq	2,398,501	61,042,725	1.68%
2024-04-22	24.62	25.54	24.18	25.07	17.85	qfq	2,816,155	70,502,745	0.24%
2024-04-19	25.35	25.80	24.83	25.01	17.81	qfq	2,378,070	59,681,521	-2.68%
2024-04-18	25.65	26.29	25.05	25.70	18.30	qfq	2,850,408	73,287,036	-0.23%
2024-04-17	24.51	25.76	24.50	25.76	18.34	qfq	3,004,986	76,046,488	6.23%
2024-04-16	25.70	25.97	24.01	24.25	17.27	qfq	3,658,494	90,344,811	-5.90%
2024-04-15	26.97	27.15	25.08	25.77	18.35	qfq	4,048,770	105,544,951	-3.45%
2024-04-12	27.21	27.50	26.65	26.69	19.00	qfq	1,947,507	52,659,145	-1.11%
2024-04-11	27.40	27.89	26.97	26.99	19.22	qfq	2,199,962	60,307,566	-1.96%
2024-04-10	28.66	28.66	27.22	27.53	19.60	qfq	2,054,435	56,888,762	-3.91%
2024-04-09	27.51	28.67	27.51	28.65	20.40	qfq	2,417,841	68,309,033	4.14%
2024-04-08	28.98	28.98	27.50	27.51	19.59	qfq	2,984,834	84,156,833	-5.59%
2024-04-03	29.40	29.82	28.88	29.14	20.75	qfq	2,103,346	61,525,865	-1.59%
2024-04-02	29.70	29.86	29.12	29.61	21.08	qfq	2,376,417	70,070,363	-0.87%
2024-04-01	29.91	30.14	29.36	29.87	21.27	qfq	4,205,588	124,821,586	0.17%
2024-03-29	28.70	29.82	28.20	29.82	21.23	qfq	2,960,885	85,533,882	3.69%
2024-03-28	28.00	29.26	27.82	28.76	20.48	qfq	3,192,918	91,648,913	2.31%
2024-03-27	29.88	29.91	28.03	28.11	20.01	qfq	2,675,511	77,244,080	-5.80%
2024-03-26	30.39	30.74	29.12	29.84	21.25	qfq	3,004,250	89,992,841	-1.45%
2024-03-25	32.23	32.35	30.26	30.28	21.56	qfq	3,566,799	111,216,981	-5.99%
2024-03-22	33.51	33.70	32.21	32.21	22.93	qfq	3,069,226	100,659,523	-3.97%
2024-03-21	33.83	34.50	33.34	33.54	23.88	qfq	3,089,766	104,463,310	-0.97%
2024-03-20	33.28	33.93	33.11	33.87	24.12	qfq	2,448,107	82,251,573	0.98%
2024-03-19	33.99	34.11	33.50	33.54	23.88	qfq	2,437,476	82,407,631	-1.32%
2024-03-18	32.82	33.99	32.77	33.99	24.20	qfq	3,490,538	116,754,688	4.07%
2024-03-15	32.54	32.66	31.86	32.66	23.25	qfq	2,248,236	72,535,807	0.65%
2024-03-14	32.97	33.30	31.96	32.45	23.10	qfq	2,926,400	95,528,163	-2.23%
2024-03-13	33.49	33.72	32.89	33.19	23.63	qfq	3,068,657	102,488,060	0.27%
2024-03-12	32.86	33.71	32.69	33.10	23.57	qfq	3,000,004	99,400,358	1.19%
2024-03-11	31.98	32.74	31.61	32.71	23.29	qfq	2,805,675	90,686,290	2.44%
2024-03-08	31.30	32.19	31.05	31.93	22.73	qfq	3,463,751	109,720,945	2.50%
2024-03-07	32.18	32.58	31.04	31.15	22.18	qfq	3,091,358	98,292,465	-2.41%
2024-03-06	32.07	32.70	31.42	31.92	22.73	qfq	3,880,135	124,323,224	-1.45%
2024-03-05	33.07	33.26	32.13	32.39	23.06	qfq	3,221,673	105,351,451	-2.47%
2024-03-04	33.88	34.02	32.36	33.21	23.65	qfq	3,586,003	118,801,794	-0.84%
2024-03-01	33.26	33.65	32.58	33.49	23.84	qfq	4,491,996	149,366,715	2.26%
2024-02-29	31.33	32.95	31.21	32.75	23.32	qfq	4,530,762	146,027,909	4.97%
2024-02-28	33.87	34.25	31.20	31.20	22.21	qfq	6,689,000	220,288,812	-8.18%
2024-02-27	31.51	34.00	31.20	33.98	24.19	qfq	6,094,712	201,347,441	7.57%
2024-02-26	30.95	32.58	30.71	31.59	22.49	qfq	4,578,211	144,921,011	3.00%
2024-02-23	30.26	30.67	29.71	30.67	21.84	qfq	3,086,024	93,208,993	2.20%
2024-02-22	29.48	30.19	29.35	30.01	21.37	qfq	2,741,773	81,839,012	1.32%
2024-02-21	29.20	30.55	28.70	29.62	21.09	qfq	3,652,485	108,644,714	1.44%
2024-02-20	28.49	29.48	28.30	29.20	20.79	qfq	4,144,465	120,075,715	1.28%
2024-02-19	29.72	30.00	28.38	28.83	20.53	qfq	5,143,839	148,574,610	-2.04%
2024-02-08	26.60	29.59	26.54	29.43	20.95	qfq	5,714,086	162,098,722	10.89%
2024-02-07	25.10	26.94	24.84	26.54	18.90	qfq	6,401,085	167,716,639	6.29%
2024-02-06	23.45	25.49	21.85	24.97	17.78	qfq	5,740,625	135,727,737	5.49%
2024-02-05	26.38	26.65	22.61	23.67	16.85	qfq	6,269,041	151,867,501	-11.35%
2024-02-02	28.68	29.45	25.60	26.70	19.01	qfq	6,162,856	167,938,986	-7.07%
2024-02-01	29.34	29.64	28.20	28.73	20.46	qfq	3,447,257	99,799,782	-2.08%
2024-01-31	30.20	31.28	29.23	29.34	20.89	qfq	2,956,552	89,186,162	-2.69%
2024-01-30	31.29	31.71	30.10	30.15	21.47	qfq	2,143,717	66,096,690	-4.32%
2024-01-29	33.45	33.84	31.50	31.51	22.43	qfq	2,325,608	75,184,612	-5.03%
2024-01-26	34.30	34.54	33.10	33.18	23.62	qfq	2,953,082	99,723,444	-4.10%
2024-01-25	33.42	34.60	32.71	34.60	24.63	qfq	2,972,806	101,046,579	3.01%
2024-01-24	34.38	34.50	32.12	33.59	23.92	qfq	2,828,241	93,573,152	-1.38%
2024-01-23	33.50	34.74	32.80	34.06	24.25	qfq	3,064,106	104,120,605	2.34%
2024-01-22	35.80	36.00	33.08	33.28	23.70	qfq	3,160,147	108,827,468	-7.81%
2024-01-19	37.26	37.85	36.10	36.10	25.70	qfq	2,244,671	82,345,720	-3.06%
2024-01-18	36.60	37.35	35.70	37.24	26.51	qfq	3,152,815	115,065,723	1.55%
2024-01-17	37.98	38.10	36.67	36.67	26.11	qfq	2,942,237	109,937,409	-3.45%
2024-01-16	38.36	38.48	37.01	37.98	27.04	qfq	3,768,300	142,057,605	-0.99%
2024-01-15	37.08	39.85	36.72	38.36	27.31	qfq	5,309,082	205,236,846	3.59%
2024-01-12	37.63	38.06	37.03	37.03	26.37	qfq	2,153,153	80,819,316	-2.22%
2024-01-11	36.50	38.18	36.06	37.87	26.96	qfq	2,647,793	98,978,157	3.64%
2024-01-10	36.58	37.35	35.58	36.54	26.02	qfq	2,026,077	74,148,376	-0.11%
2024-01-09	36.59	37.52	36.23	36.58	26.04	qfq	2,753,952	101,381,226	0.03%
2024-01-08	37.46	37.77	36.56	36.57	26.04	qfq	2,187,797	81,028,892	-3.07%
2024-01-05	39.01	39.50	37.45	37.73	26.86	qfq	2,256,666	86,559,790	-3.28%
2024-01-04	40.09	40.09	38.92	39.01	27.77	qfq	1,878,710	74,021,605	-2.69%
2024-01-03	40.46	40.77	39.48	40.09	28.54	qfq	2,052,880	82,178,336	-1.33%
2024-01-02	41.20	41.44	40.50	40.63	28.93	qfq	2,342,850	95,811,993	-2.07%
2023-12-29	40.78	41.60	40.78	41.49	29.54	qfq	3,227,581	133,103,120	1.27%
2023-12-28	37.59	41.66	37.34	40.97	29.17	qfq	5,257,834	209,983,025	8.64%
2023-12-27	37.70	38.13	37.42	37.71	26.85	qfq	2,023,893	76,487,757	0.40%
2023-12-26	38.38	38.38	37.20	37.56	26.74	qfq	2,081,965	78,172,184	-1.62%
2023-12-25	38.41	38.95	37.93	38.18	27.18	qfq	1,711,531	65,492,073	-0.65%
2023-12-22	38.88	39.32	38.08	38.43	27.36	qfq	2,787,323	107,570,092	-0.98%
2023-12-21	38.00	39.25	37.74	38.81	27.63	qfq	2,871,322	110,457,475	1.52%
2023-12-20	39.12	39.38	38.17	38.23	27.22	qfq	1,916,881	74,034,593	-2.40%
2023-12-19	38.98	39.76	38.66	39.17	27.89	qfq	2,195,602	85,995,264	0.26%
2023-12-18	40.95	40.95	38.99	39.07	27.82	qfq	3,601,757	142,583,500	-4.59%
2023-12-15	41.48	41.98	40.72	40.95	29.16	qfq	1,682,948	69,322,672	-1.28%
2023-12-14	41.68	42.55	41.36	41.48	29.53	qfq	2,018,279	84,383,440	-0.31%
2023-12-13	42.38	42.57	41.53	41.61	29.63	qfq	1,738,404	73,016,832	-1.91%
2023-12-12	42.42	42.68	42.10	42.42	30.20	qfq	2,463,728	104,402,354	-0.19%
2023-12-11	41.42	42.67	40.41	42.50	30.26	qfq	4,209,238	175,719,701	2.91%
2023-12-08	41.85	41.96	40.51	41.30	29.41	qfq	5,451,407	224,314,154	-1.57%
2023-12-07	41.20	43.04	40.88	41.96	29.88	qfq	5,127,023	214,579,551	2.74%
2023-12-06	39.95	41.27	39.88	40.84	29.08	qfq	3,234,752	131,307,959	1.87%
2023-12-05	40.83	41.09	40.01	40.09	28.54	qfq	3,471,460	140,703,190	-1.33%
2023-12-04	43.05	43.57	40.48	40.63	28.93	qfq	6,986,845	289,511,080	-5.91%
2023-12-01	45.75	45.75	41.41	43.18	30.74	qfq	7,260,310	314,695,077	-5.60%
2023-11-30	47.60	48.30	45.05	45.74	32.57	qfq	4,458,939	205,679,428	-4.81%
2023-11-29	47.20	49.65	46.92	48.05	34.21	qfq	5,006,593	243,373,739	1.89%
2023-11-28	47.03	47.75	46.60	47.16	33.58	qfq	1,605,775	75,480,119	0.02%
2023-11-27	46.75	47.55	46.02	47.15	33.57	qfq	2,490,616	116,695,060	0.99%
2023-11-24	47.87	47.87	46.48	46.69	33.24	qfq	1,974,367	92,657,561	-2.40%
2023-11-23	47.60	47.95	46.51	47.84	34.06	qfq	3,217,247	152,112,431	0.84%
2023-11-22	49.68	49.81	47.31	47.44	33.78	qfq	3,175,415	152,901,985	-4.78%
2023-11-21	50.89	50.89	49.60	49.82	35.47	qfq	2,184,194	109,531,990	-1.58%
2023-11-20	50.97	51.28	49.30	50.62	36.04	qfq	3,213,475	160,833,562	-0.12%
2023-11-17	50.55	51.55	50.27	50.68	36.08	qfq	2,558,032	130,080,238	-0.10%
2023-11-16	51.84	52.48	50.59	50.73	36.12	qfq	1,921,307	98,606,008	-2.37%
2023-11-15	53.40	53.53	51.81	51.96	37.00	qfq	2,836,134	148,701,845	-1.68%
2023-11-14	52.35	53.04	51.77	52.85	37.63	qfq	1,841,169	96,555,897	0.65%
2023-11-13	52.55	53.50	52.11	52.51	37.39	qfq	2,051,898	108,212,163	-0.28%
2023-11-10	51.27	52.84	50.80	52.66	37.49	qfq	2,434,651	127,180,435	2.35%
2023-11-09	51.98	52.92	51.40	51.45	36.63	qfq	1,615,238	84,148,899	-1.06%
2023-11-08	52.35	52.69	51.50	52.00	37.02	qfq	1,935,901	100,644,886	-0.93%
2023-11-07	52.21	53.13	51.81	52.49	37.37	qfq	1,391,258	72,974,161	-0.04%
2023-11-06	52.20	52.82	51.38	52.51	37.39	qfq	2,715,880	141,704,600	0.79%
2023-11-03	48.00	52.44	47.91	52.10	37.09	qfq	4,564,670	231,344,347	8.77%
2023-11-02	49.29	50.40	47.80	47.90	34.10	qfq	1,473,605	71,931,246	-2.84%
2023-11-01	48.77	50.08	48.27	49.30	35.10	qfq	1,714,017	84,356,695	0.78%
2023-10-31	49.90	49.98	48.47	48.92	34.83	qfq	1,859,807	91,235,563	-1.77%
2023-10-30	47.57	50.15	47.29	49.80	35.46	qfq	2,544,566	124,559,156	4.42%
2023-10-27	46.50	48.15	46.26	47.69	33.95	qfq	3,308,134	156,347,111	1.30%
2023-10-26	46.38	47.28	44.80	47.08	33.52	qfq	2,068,074	95,418,388	1.01%
2023-10-25	46.48	46.93	45.44	46.61	33.19	qfq	2,197,733	101,527,638	0.50%
2023-10-24	45.27	47.20	44.65	46.38	33.02	qfq	3,031,741	139,906,476	3.07%
2023-10-23	47.31	47.62	44.85	45.00	32.04	qfq	1,931,121	88,545,484	-5.86%
2023-10-20	48.80	49.04	47.51	47.80	34.03	qfq	1,722,484	83,077,301	-3.24%
2023-10-19	48.79	50.96	48.60	49.40	35.17	qfq	2,022,741	100,601,576	0.51%
2023-10-18	50.97	50.97	48.74	49.15	34.99	qfq	1,676,943	82,708,245	-3.06%
2023-10-17	51.05	51.68	48.80	50.70	36.10	qfq	3,098,999	155,671,348	-0.53%
2023-10-16	54.80	54.80	50.50	50.97	36.29	qfq	4,002,276	208,355,541	-7.33%
2023-10-13	56.00	56.00	54.50	55.00	39.16	qfq	3,237,551	178,485,779	-3.13%
2023-10-12	52.90	57.80	51.68	56.78	40.43	qfq	6,812,630	374,053,058	9.59%
2023-10-11	51.00	52.31	50.40	51.81	36.89	qfq	1,694,342	87,555,132	2.39%
2023-10-10	50.70	51.40	50.38	50.60	36.03	qfq	1,041,426	52,892,816	-0.69%
2023-10-09	52.23	52.93	50.86	50.95	36.28	qfq	1,362,417	70,317,478	-3.50%
2023-09-28	52.04	53.10	51.33	52.80	37.59	qfq	1,011,462	52,835,506	1.44%
2023-09-27	51.80	52.67	51.22	52.05	37.06	qfq	705,576	36,669,644	0.48%
2023-09-26	52.75	52.75	51.50	51.80	36.88	qfq	588,040	30,452,447	-1.56%
2023-09-25	52.29	52.84	51.60	52.62	37.47	qfq	789,794	41,246,194	0.23%
2023-09-22	51.08	52.50	50.25	52.50	37.38	qfq	904,825	46,613,756	2.78%
2023-09-21	51.26	51.50	50.39	51.08	36.37	qfq	581,850	29,624,184	-0.27%
2023-09-20	51.90	52.43	51.06	51.22	36.47	qfq	569,993	29,401,961	-1.65%
2023-09-19	52.88	53.51	51.40	52.08	37.08	qfq	830,336	43,187,415	-2.27%
2023-09-18	52.20	53.80	51.44	53.29	37.94	qfq	1,098,980	58,075,695	1.83%
2023-09-15	52.00	53.50	51.48	52.33	37.26	qfq	1,340,231	70,145,373	0.27%
2023-09-14	52.85	53.00	51.67	52.19	37.16	qfq	711,523	37,084,032	-1.92%
2023-09-13	53.96	53.96	52.60	53.21	37.89	qfq	808,333	42,957,223	-1.43%
2023-09-12	54.50	54.50	53.41	53.98	38.43	qfq	775,177	41,719,560	-0.95%
2023-09-11	53.98	55.05	53.59	54.50	38.80	qfq	1,660,207	90,569,014	1.36%
2023-09-08	53.15	54.20	52.92	53.77	38.28	qfq	1,165,432	62,596,937	1.07%
2023-09-07	55.30	55.30	53.20	53.20	37.88	qfq	1,856,408	100,589,715	-3.68%
2023-09-06	53.96	55.55	53.03	55.23	39.32	qfq	2,575,722	140,593,876	2.91%
2023-09-05	53.00	54.05	52.89	53.67	38.21	qfq	1,458,661	78,151,867	1.17%
2023-09-04	54.99	54.99	51.88	53.05	37.77	qfq	1,811,741	95,534,515	-0.66%
2023-09-01	53.94	54.44	52.67	53.40	38.02	qfq	1,714,904	91,573,037	-1.82%
2023-08-31	55.18	55.18	53.60	54.39	38.73	qfq	1,720,705	93,309,536	-1.43%
2023-08-30	53.28	55.33	53.21	55.18	39.29	qfq	2,107,061	115,134,769	4.11%
2023-08-29	50.41	53.03	50.41	53.00	37.74	qfq	1,598,660	83,581,101	3.94%
2023-08-28	53.37	53.47	50.78	50.99	36.30	qfq	1,362,641	70,893,448	1.55%
2023-08-25	52.00	52.00	49.79	50.21	35.75	qfq	1,051,932	53,090,235	-3.55%
2023-08-24	51.98	52.78	50.53	52.06	37.07	qfq	1,095,911	56,656,006	1.58%
2023-08-23	53.16	53.16	50.96	51.25	36.49	qfq	1,259,294	65,381,491	-3.97%
2023-08-22	52.82	53.59	52.12	53.37	38.00	qfq	1,650,527	87,175,812	1.43%
2023-08-21	51.63	53.80	50.95	52.62	37.47	qfq	2,132,518	111,079,403	2.04%
2023-08-18	51.52	52.93	50.14	51.57	36.72	qfq	2,051,533	106,453,261	0.21%
2023-08-17	50.60	51.65	49.21	51.46	36.64	qfq	1,986,595	101,224,520	1.88%
2023-08-16	52.30	52.81	49.85	50.51	35.96	qfq	3,238,923	164,228,674	-4.41%
2023-08-15	53.00	53.20	51.85	52.84	37.62	qfq	1,074,642	56,379,748	-0.30%
2023-08-14	53.74	54.50	52.08	53.00	37.74	qfq	1,335,286	70,424,913	-2.75%
2023-08-11	54.86	54.86	52.70	54.50	38.80	qfq	1,866,445	100,448,997	-0.37%
2023-08-10	55.04	55.74	54.22	54.70	38.95	qfq	906,724	49,617,122	-1.17%
2023-08-09	55.00	55.40	54.72	55.35	39.41	qfq	545,249	30,074,434	-0.07%
2023-08-08	56.68	56.70	55.00	55.39	39.44	qfq	1,099,520	61,187,651	-2.77%
2023-08-07	57.17	57.85	56.31	56.97	40.56	qfq	897,997	51,022,253	-1.06%
2023-08-04	57.45	57.88	56.93	57.58	41.00	qfq	776,725	44,593,391	1.37%
2023-08-03	57.15	57.39	56.70	56.80	40.44	qfq	851,187	48,413,099	-0.61%
2023-08-02	57.73	58.00	56.75	57.15	40.69	qfq	964,822	55,245,407	-1.77%
2023-08-01	57.72	58.43	57.33	58.18	41.42	qfq	820,886	47,567,992	-0.03%
2023-07-31	56.90	58.50	56.90	58.20	41.44	qfq	1,689,577	97,407,785	1.15%
2023-07-28	57.53	58.20	55.37	57.54	40.97	qfq	2,393,966	136,429,794	-0.40%
2023-07-27	58.37	59.00	57.35	57.77	41.13	qfq	1,040,507	60,411,073	-1.73%
2023-07-26	58.18	59.31	58.00	58.79	41.86	qfq	954,530	55,982,585	-1.38%
2023-07-25	60.00	60.50	59.45	59.61	42.44	qfq	1,635,085	97,909,872	-2.02%
2023-07-24	61.53	61.80	60.27	60.84	43.32	qfq	1,690,953	103,154,245	-0.36%
2023-07-21	62.18	62.40	60.90	61.06	43.47	qfq	1,276,494	78,509,637	-2.32%
2023-07-20	64.11	64.11	61.11	62.51	44.51	qfq	1,657,670	103,389,036	-2.50%
2023-07-19	65.20	65.20	63.00	64.11	45.65	qfq	1,473,290	94,462,330	-2.85%
2023-07-18	65.54	66.88	65.03	65.99	46.98	qfq	1,489,382	97,958,155	0.38%