SECURITY DETAIL · RAW DATA

格科微688728.SH

ASSECNYSTOCK

最近收盘价15.322026-07-17

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）55,151,361

成交额（元）875,387,845

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 3 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
2025-06-28	2025-07-04	cash_dividend	0.022	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-02	2024-08-08	cash_dividend	0.00603	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-08	2023-08-14	cash_dividend	0.03077	—	—	—	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	16.77	16.79	15.02	15.32	15.32	qfq	55,151,361	875,387,845	-8.76%
2026-07-16	17.69	18.23	16.62	16.79	16.79	qfq	55,971,427	974,543,737	-6.67%
2026-07-15	19.15	19.50	17.73	17.99	17.99	qfq	49,834,435	914,654,214	-6.06%
2026-07-14	19.88	20.23	18.30	19.15	19.15	qfq	57,208,701	1,095,349,896	-4.15%
2026-07-13	21.33	21.98	19.77	19.98	19.98	qfq	71,797,421	1,488,335,686	-8.14%
2026-07-10	23.62	24.32	21.62	21.75	21.75	qfq	80,685,694	1,871,171,930	-9.90%
2026-07-09	22.21	24.17	22.03	24.14	24.14	qfq	91,854,950	2,138,088,616	7.10%
2026-07-08	22.43	23.40	21.91	22.54	22.54	qfq	71,583,621	1,621,553,225	1.71%
2026-07-07	21.41	23.88	20.34	22.16	22.16	qfq	74,132,504	1,664,851,121	3.07%
2026-07-06	23.58	23.70	21.11	21.50	21.50	qfq	73,717,174	1,620,811,470	-7.21%
2026-07-03	24.52	24.68	22.95	23.17	23.17	qfq	85,335,752	2,007,412,546	-5.27%
2026-07-02	24.00	25.89	23.58	24.46	24.46	qfq	125,881,993	3,140,090,662	-3.13%
2026-07-01	22.50	25.25	22.49	25.25	25.25	qfq	175,804,063	4,298,404,959	20.01%
2026-06-30	18.06	21.04	17.89	21.04	21.04	qfq	86,827,649	1,765,970,409	20.02%
2026-06-29	15.85	17.86	15.51	17.53	17.53	qfq	101,052,835	1,672,576,058	13.10%
2026-06-26	15.42	15.97	14.80	15.50	15.50	qfq	51,263,665	789,487,984	-0.96%
2026-06-25	15.73	15.80	15.24	15.65	15.65	qfq	51,786,590	803,756,479	-0.32%
2026-06-24	15.11	16.35	15.11	15.70	15.70	qfq	78,758,525	1,243,249,401	9.03%
2026-06-23	13.97	14.93	13.77	14.40	14.40	qfq	40,808,600	589,789,723	2.06%
2026-06-22	14.39	14.50	13.72	14.11	14.11	qfq	33,967,840	478,049,435	-1.81%
2026-06-18	14.42	14.61	14.28	14.37	14.37	qfq	27,970,046	403,612,312	-1.03%
2026-06-17	13.98	14.66	13.86	14.52	14.52	qfq	31,214,551	448,318,531	3.20%
2026-06-16	13.93	14.13	13.77	14.07	14.07	qfq	25,495,945	356,265,845	0.79%
2026-06-15	13.27	13.98	13.23	13.96	13.96	qfq	34,831,097	474,982,844	5.04%
2026-06-12	13.46	13.93	13.08	13.29	13.29	qfq	43,531,857	584,823,330	0.15%
2026-06-11	13.24	13.50	12.95	13.27	13.27	qfq	26,260,055	346,133,849	-0.38%
2026-06-10	13.40	13.85	13.08	13.32	13.32	qfq	26,219,753	350,946,101	-1.91%
2026-06-09	13.28	13.60	12.99	13.58	13.58	qfq	27,881,474	372,212,047	3.82%
2026-06-08	13.37	13.65	12.92	13.08	13.08	qfq	29,712,535	394,064,186	-5.22%
2026-06-05	13.73	14.20	13.23	13.80	13.80	qfq	28,928,009	397,472,802	-0.58%
2026-06-04	13.51	14.54	13.36	13.88	13.88	qfq	31,417,342	437,074,836	1.54%
2026-06-03	13.62	14.16	13.53	13.67	13.67	qfq	30,309,658	420,667,290	0.44%
2026-06-02	13.88	14.07	13.60	13.61	13.61	qfq	29,670,376	409,704,847	-1.95%
2026-06-01	14.33	14.68	13.85	13.88	13.88	qfq	39,231,663	556,835,930	-4.21%
2026-05-29	15.60	15.96	14.36	14.49	14.49	qfq	63,781,009	953,290,125	-6.09%
2026-05-28	15.10	15.49	14.75	15.43	15.43	qfq	40,034,341	607,695,391	1.38%
2026-05-27	15.09	15.79	15.05	15.22	15.22	qfq	41,960,442	647,464,176	0.07%
2026-05-26	15.56	15.78	14.85	15.21	15.21	qfq	36,587,955	556,124,672	-1.11%
2026-05-25	14.90	15.45	14.65	15.38	15.38	qfq	36,290,673	550,726,440	2.74%
2026-05-22	14.69	15.06	14.45	14.97	14.97	qfq	33,592,870	495,227,094	2.75%
2026-05-21	15.57	15.68	14.50	14.57	14.57	qfq	44,711,401	678,976,869	-5.33%
2026-05-20	15.00	15.55	14.91	15.39	15.39	qfq	43,050,557	658,229,083	2.87%
2026-05-19	14.40	14.99	14.28	14.96	14.96	qfq	28,801,184	422,343,529	3.10%
2026-05-18	14.50	14.75	14.21	14.51	14.51	qfq	26,270,069	380,655,334	-0.27%
2026-05-15	14.51	15.00	14.23	14.55	14.55	qfq	38,479,726	563,421,800	0.34%
2026-05-14	14.65	14.70	14.30	14.50	14.50	qfq	29,199,033	423,875,138	-0.82%
2026-05-13	14.43	14.68	14.27	14.62	14.62	qfq	28,641,726	415,655,073	0.41%
2026-05-12	14.68	14.78	14.38	14.56	14.56	qfq	22,639,513	329,592,108	-0.82%
2026-05-11	14.55	14.85	14.47	14.68	14.68	qfq	28,805,279	422,865,215	1.24%
2026-05-08	14.00	14.67	13.93	14.50	14.50	qfq	33,695,765	482,214,332	2.84%
2026-05-07	14.12	14.21	13.92	14.10	14.10	qfq	20,632,706	290,071,895	0.64%
2026-05-06	13.99	14.54	13.98	14.01	14.01	qfq	34,326,989	488,673,318	1.60%
2026-04-30	13.55	13.89	13.51	13.79	13.79	qfq	29,334,474	401,996,007	3.84%
2026-04-29	12.99	13.33	12.92	13.28	13.28	qfq	13,481,227	177,074,776	1.76%
2026-04-28	13.43	13.60	12.98	13.05	13.05	qfq	22,116,267	292,209,629	-3.55%
2026-04-27	13.33	13.59	13.08	13.53	13.53	qfq	16,476,448	221,126,841	1.65%
2026-04-24	13.26	13.43	13.20	13.31	13.31	qfq	11,561,522	154,084,371	0.38%
2026-04-23	13.43	13.65	13.23	13.26	13.26	qfq	14,026,695	188,037,710	-1.49%
2026-04-22	13.21	13.52	13.21	13.46	13.46	qfq	12,735,136	171,048,992	1.43%
2026-04-21	13.42	13.53	13.22	13.27	13.27	qfq	12,894,771	171,612,303	-1.78%
2026-04-20	13.40	13.63	13.38	13.51	13.51	qfq	13,091,360	177,137,786	0.45%
2026-04-17	13.31	13.49	13.21	13.45	13.45	qfq	12,561,079	168,210,513	1.20%
2026-04-16	13.18	13.33	13.12	13.29	13.29	qfq	10,515,021	139,019,824	0.91%
2026-04-15	13.29	13.37	13.15	13.17	13.17	qfq	11,789,138	156,284,453	-0.38%
2026-04-14	13.24	13.29	13.12	13.22	13.22	qfq	11,187,293	147,885,484	0.84%
2026-04-13	13.12	13.24	13.02	13.11	13.11	qfq	9,190,757	120,816,946	-0.30%
2026-04-10	13.20	13.39	13.13	13.15	13.15	qfq	10,762,670	142,690,422	0.69%
2026-04-09	13.30	13.35	13.05	13.06	13.06	qfq	13,887,402	182,927,371	-2.83%
2026-04-08	13.20	13.47	13.20	13.44	13.44	qfq	14,376,190	192,091,568	3.78%
2026-04-07	12.82	13.08	12.78	12.95	12.95	qfq	10,346,733	133,824,828	1.33%
2026-04-03	12.90	12.98	12.74	12.78	12.78	qfq	7,381,975	94,842,805	-0.70%
2026-04-02	13.13	13.13	12.73	12.87	12.87	qfq	10,841,451	140,284,337	-1.98%
2026-04-01	13.21	13.27	13.01	13.13	13.13	qfq	9,426,258	123,515,413	1.31%
2026-03-31	13.23	13.26	12.95	12.96	12.96	qfq	9,778,501	128,142,124	-1.37%
2026-03-30	13.00	13.21	12.81	13.14	13.14	qfq	8,641,956	112,606,054	-0.08%
2026-03-27	13.01	13.25	12.91	13.15	13.15	qfq	8,528,445	111,602,964	0.46%
2026-03-26	13.25	13.31	12.92	13.09	13.09	qfq	9,927,433	130,082,138	-1.58%
2026-03-25	13.24	13.39	13.16	13.30	13.30	qfq	11,724,589	155,842,708	1.06%
2026-03-24	13.10	13.18	12.82	13.16	13.16	qfq	12,051,267	156,603,684	2.02%
2026-03-23	13.46	13.48	12.70	12.90	12.90	qfq	18,743,245	245,041,716	-4.59%
2026-03-20	13.76	13.94	13.52	13.52	13.52	qfq	13,448,546	185,040,248	-1.67%
2026-03-19	13.89	13.89	13.67	13.75	13.75	qfq	14,230,655	195,989,996	-2.27%
2026-03-18	14.09	14.15	13.90	14.07	14.07	qfq	12,146,804	170,322,213	0.43%
2026-03-17	14.34	14.37	14.01	14.01	14.01	qfq	11,646,505	164,980,722	-1.96%
2026-03-16	14.19	14.34	14.00	14.29	14.29	qfq	16,378,653	231,622,013	0.35%
2026-03-13	14.20	14.48	14.04	14.24	14.24	qfq	18,473,568	263,326,468	-0.42%
2026-03-12	14.44	14.56	14.22	14.30	14.30	qfq	15,431,678	221,519,253	-1.38%
2026-03-11	14.63	14.72	14.41	14.50	14.50	qfq	17,084,250	248,361,508	-0.82%
2026-03-10	14.58	14.78	14.47	14.62	14.62	qfq	16,004,192	234,225,015	1.67%
2026-03-09	14.45	14.47	14.00	14.38	14.38	qfq	22,423,641	318,279,139	-2.57%
2026-03-06	14.99	15.08	14.70	14.76	14.76	qfq	25,870,600	384,050,050	-2.83%
2026-03-05	14.99	15.70	14.81	15.19	15.19	qfq	35,578,936	540,939,655	3.05%
2026-03-04	15.72	15.89	14.60	14.74	14.74	qfq	44,958,379	673,557,176	-7.35%
2026-03-03	16.80	16.90	15.84	15.91	15.91	qfq	24,816,041	403,023,452	-4.73%
2026-03-02	16.50	17.15	16.38	16.70	16.70	qfq	24,337,442	409,973,561	-1.07%
2026-02-27	16.73	16.98	16.61	16.88	16.88	qfq	13,888,957	233,994,601	-0.18%
2026-02-26	16.50	17.05	16.36	16.91	16.91	qfq	22,380,666	375,071,826	2.36%
2026-02-25	15.87	16.73	15.79	16.52	16.52	qfq	24,371,170	399,029,546	4.62%
2026-02-24	15.76	16.04	15.60	15.79	15.79	qfq	13,583,284	214,945,742	0.96%
2026-02-13	15.67	15.98	15.55	15.64	15.64	qfq	14,669,917	230,800,102	-0.13%
2026-02-12	15.61	15.75	15.51	15.66	15.66	qfq	10,985,549	171,767,344	0.26%
2026-02-11	15.58	15.68	15.50	15.62	15.62	qfq	9,511,340	148,320,944	0.26%
2026-02-10	15.71	15.80	15.49	15.58	15.58	qfq	13,333,529	207,816,312	-0.83%
2026-02-09	15.72	16.18	15.65	15.71	15.71	qfq	15,599,855	247,305,015	1.75%
2026-02-06	15.20	15.59	15.20	15.44	15.44	qfq	13,254,114	204,630,093	0.72%
2026-02-05	15.55	15.56	15.18	15.33	15.33	qfq	12,152,656	185,909,992	-1.03%
2026-02-04	15.55	15.55	15.21	15.49	15.49	qfq	14,299,221	219,821,214	-0.90%
2026-02-03	15.37	15.68	15.30	15.63	15.63	qfq	14,370,257	222,913,423	2.63%
2026-02-02	16.00	16.04	15.19	15.23	15.23	qfq	22,634,095	351,720,980	-5.46%
2026-01-30	15.95	16.23	15.56	16.11	16.11	qfq	25,559,012	406,762,961	0.37%
2026-01-29	16.52	16.92	16.05	16.05	16.05	qfq	35,443,861	581,886,637	-6.63%
2026-01-28	17.18	17.56	16.99	17.19	17.19	qfq	27,523,121	474,511,034	0.94%
2026-01-27	16.50	17.13	16.20	17.03	17.03	qfq	26,580,199	444,865,027	1.98%
2026-01-26	17.00	17.23	16.50	16.70	16.70	qfq	21,577,743	361,051,402	-2.05%
2026-01-23	16.66	17.16	16.60	17.05	17.05	qfq	24,129,998	408,427,818	2.77%
2026-01-22	16.60	16.78	16.35	16.59	16.59	qfq	17,158,164	283,400,919	0.30%
2026-01-21	16.13	16.61	16.11	16.54	16.54	qfq	22,930,433	377,494,290	1.41%
2026-01-20	16.27	16.55	16.14	16.31	16.31	qfq	19,494,077	318,327,709	0.43%
2026-01-19	16.98	16.98	16.21	16.24	16.24	qfq	25,644,804	421,693,484	-3.04%
2026-01-16	16.16	16.80	16.00	16.75	16.75	qfq	32,931,668	539,273,213	4.36%
2026-01-15	16.06	16.21	15.77	16.05	16.05	qfq	19,797,958	315,924,444	-0.50%
2026-01-14	16.09	16.43	15.97	16.13	16.13	qfq	23,095,303	374,654,516	0.69%
2026-01-13	16.65	16.66	16.00	16.02	16.02	qfq	19,741,393	321,193,027	-3.78%
2026-01-12	16.20	16.65	16.08	16.65	16.65	qfq	19,723,720	322,838,197	2.90%
2026-01-09	16.00	16.26	15.89	16.18	16.18	qfq	16,627,146	267,845,697	1.51%
2026-01-08	15.86	16.14	15.81	15.94	15.94	qfq	16,251,407	259,893,942	-0.25%
2026-01-07	15.74	16.22	15.61	15.98	15.98	qfq	24,323,230	387,983,777	1.91%
2026-01-06	15.37	15.72	15.31	15.68	15.68	qfq	15,462,568	241,323,442	1.95%
2026-01-05	15.00	15.39	14.98	15.38	15.38	qfq	15,526,809	236,857,121	2.95%
2025-12-31	15.05	15.10	14.90	14.94	14.94	qfq	8,984,477	134,402,665	-0.47%
2025-12-30	15.07	15.15	15.01	15.01	15.01	qfq	8,883,037	133,837,597	-0.27%
2025-12-29	15.29	15.30	15.01	15.05	15.05	qfq	9,765,348	147,910,863	-1.25%
2025-12-26	15.21	15.29	15.11	15.24	15.24	qfq	10,073,611	153,420,788	0.46%
2025-12-25	15.09	15.23	15.02	15.17	15.17	qfq	8,583,416	129,987,656	0.33%
2025-12-24	14.95	15.15	14.85	15.12	15.12	qfq	10,212,325	153,715,733	1.27%
2025-12-23	15.15	15.16	14.87	14.93	14.93	qfq	9,014,584	134,844,812	-1.26%
2025-12-22	15.16	15.27	15.12	15.12	15.12	qfq	10,391,692	157,729,982	0.00%
2025-12-19	15.16	15.28	15.09	15.12	15.12	qfq	9,387,769	142,417,498	-0.46%
2025-12-18	15.28	15.35	15.12	15.19	15.19	qfq	9,685,290	147,300,287	-1.17%
2025-12-17	14.85	15.43	14.82	15.37	15.37	qfq	17,775,711	269,214,375	3.92%
2025-12-16	15.10	15.11	14.77	14.79	14.79	qfq	11,682,017	173,885,330	-1.66%
2025-12-15	15.09	15.18	15.02	15.04	15.04	qfq	11,380,960	171,687,303	-1.25%
2025-12-12	14.91	15.33	14.84	15.23	15.23	qfq	20,007,788	303,855,978	2.28%
2025-12-11	15.11	15.13	14.89	14.89	14.89	qfq	10,546,777	158,089,471	-1.13%
2025-12-10	14.81	15.15	14.68	15.06	15.06	qfq	13,961,612	208,893,130	1.76%
2025-12-09	14.81	14.94	14.77	14.80	14.80	qfq	9,128,693	135,408,476	-0.67%
2025-12-08	14.80	15.04	14.79	14.90	14.90	qfq	13,673,528	204,005,650	0.40%
2025-12-05	14.80	14.90	14.56	14.84	14.84	qfq	12,975,405	190,795,717	1.99%
2025-12-04	14.59	14.60	14.37	14.55	14.55	qfq	8,102,557	117,526,193	0.21%
2025-12-03	14.51	14.70	14.41	14.52	14.52	qfq	9,185,243	133,522,787	-0.27%
2025-12-02	14.64	14.86	14.54	14.56	14.56	qfq	10,097,692	148,048,391	-1.22%
2025-12-01	14.63	14.75	14.50	14.74	14.74	qfq	12,941,098	189,349,549	0.75%
2025-11-28	14.41	14.64	14.37	14.63	14.63	qfq	9,863,404	143,554,956	1.53%
2025-11-27	14.30	14.74	14.25	14.41	14.41	qfq	14,148,477	205,489,131	0.63%
2025-11-26	14.41	14.53	14.31	14.32	14.32	qfq	11,144,669	160,510,445	-0.62%
2025-11-25	14.26	14.59	14.20	14.41	14.41	qfq	13,227,325	191,346,866	1.48%
2025-11-24	14.28	14.35	13.95	14.20	14.20	qfq	14,154,857	199,715,625	-0.28%
2025-11-21	14.53	14.60	14.10	14.24	14.24	qfq	13,552,015	193,586,996	-1.93%
2025-11-20	14.67	14.73	14.50	14.52	14.52	qfq	7,749,939	113,080,689	-0.41%
2025-11-19	14.70	14.75	14.51	14.58	14.58	qfq	9,810,313	143,177,230	-1.09%
2025-11-18	14.68	14.78	14.60	14.74	14.74	qfq	8,838,344	130,015,344	0.48%
2025-11-17	14.76	14.82	14.61	14.67	14.67	qfq	10,294,652	151,067,516	-0.54%
2025-11-14	14.90	14.99	14.75	14.75	14.75	qfq	11,950,326	177,570,853	-1.47%
2025-11-13	14.98	15.14	14.95	14.97	14.97	qfq	10,760,306	161,780,688	-0.20%
2025-11-12	15.11	15.12	14.93	15.00	15.00	qfq	7,692,410	115,451,903	-0.66%
2025-11-11	15.22	15.35	15.07	15.10	15.10	qfq	9,725,282	147,412,998	-0.40%
2025-11-10	15.31	15.42	15.08	15.16	15.16	qfq	13,956,232	212,107,336	-1.11%
2025-11-07	15.17	15.34	15.01	15.33	15.33	qfq	12,359,735	187,984,269	1.12%
2025-11-06	15.09	15.21	15.06	15.16	15.16	qfq	12,367,659	187,257,107	0.66%
2025-11-05	15.00	15.16	14.94	15.06	15.06	qfq	10,500,650	158,132,845	-0.07%
2025-11-04	15.20	15.20	14.92	15.07	15.07	qfq	16,059,657	241,446,110	-1.31%
2025-11-03	16.00	16.02	15.09	15.27	15.27	qfq	27,254,660	416,614,796	-4.32%
2025-10-31	16.34	16.39	15.92	15.96	15.96	qfq	15,693,993	253,011,862	-1.36%
2025-10-30	16.51	16.57	16.15	16.18	16.18	qfq	13,883,341	226,288,244	-2.35%
2025-10-29	16.33	16.59	16.19	16.57	16.57	qfq	10,363,084	169,820,160	1.47%
2025-10-28	16.33	16.49	16.21	16.33	16.33	qfq	12,158,740	198,847,704	-0.12%
2025-10-27	16.30	16.50	16.08	16.35	16.35	qfq	15,483,051	252,307,072	0.80%
2025-10-24	15.88	16.24	15.88	16.22	16.22	qfq	14,228,080	229,182,547	2.92%
2025-10-23	15.73	15.82	15.45	15.76	15.76	qfq	11,034,799	172,073,627	-0.44%
2025-10-22	15.90	15.97	15.63	15.83	15.83	qfq	11,083,101	174,932,093	-1.06%
2025-10-21	15.75	16.03	15.65	16.00	16.00	qfq	14,625,166	232,092,201	2.17%
2025-10-20	16.17	16.22	15.54	15.66	15.66	qfq	17,668,777	279,780,564	-1.39%
2025-10-17	16.64	16.71	15.83	15.88	15.88	qfq	16,166,346	260,710,916	-4.62%
2025-10-16	16.93	16.95	16.55	16.65	16.65	qfq	13,377,540	223,528,961	-1.71%
2025-10-15	17.32	17.57	16.72	16.94	16.94	qfq	17,858,682	303,486,344	-1.85%
2025-10-14	17.95	18.02	17.25	17.26	17.26	qfq	18,344,756	322,466,476	-3.14%
2025-10-13	17.05	17.90	17.00	17.82	17.82	qfq	19,939,647	350,873,242	2.00%
2025-10-10	18.20	18.44	17.38	17.47	17.47	qfq	22,573,850	400,340,594	-5.67%
2025-10-09	18.10	18.94	17.93	18.52	18.52	qfq	24,679,313	455,952,393	3.18%
2025-09-30	17.84	18.08	17.62	17.95	17.95	qfq	16,826,760	301,907,529	1.13%
2025-09-29	17.79	17.88	17.44	17.75	17.75	qfq	17,939,237	316,920,347	-0.22%
2025-09-26	17.67	18.13	17.55	17.79	17.79	qfq	23,211,677	416,393,539	0.23%
2025-09-25	17.28	17.83	17.23	17.75	17.75	qfq	23,696,969	417,081,213	2.54%
2025-09-24	16.40	17.60	16.39	17.31	17.31	qfq	34,372,653	589,988,128	4.78%
2025-09-23	16.44	16.58	15.68	16.52	16.52	qfq	23,958,622	386,872,238	0.73%
2025-09-22	16.20	16.40	16.07	16.40	16.40	qfq	17,112,490	278,449,808	1.93%
2025-09-19	16.35	16.49	16.01	16.09	16.09	qfq	17,354,855	282,299,670	-1.41%
2025-09-18	16.15	16.69	15.98	16.32	16.32	qfq	26,449,650	432,754,568	1.12%
2025-09-17	16.00	16.36	16.00	16.14	16.14	qfq	14,491,617	234,381,208	0.37%
2025-09-16	16.18	16.20	15.85	16.08	16.08	qfq	14,582,993	233,577,110	0.19%
2025-09-15	16.63	16.77	16.05	16.05	16.05	qfq	18,727,379	304,622,926	-0.50%
2025-09-12	15.92	16.35	15.80	16.13	16.13	qfq	25,578,388	413,496,782	1.51%
2025-09-11	15.20	15.90	15.17	15.89	15.89	qfq	23,233,637	362,055,935	4.20%
2025-09-10	15.43	15.53	15.20	15.25	15.25	qfq	12,355,910	189,200,928	-0.78%
2025-09-09	15.78	15.82	15.35	15.37	15.37	qfq	15,300,870	237,362,060	-3.03%
2025-09-08	16.02	16.04	15.59	15.85	15.85	qfq	14,705,012	232,176,658	-0.75%
2025-09-05	15.71	15.99	15.41	15.97	15.97	qfq	18,096,640	283,913,822	2.24%
2025-09-04	16.41	16.53	15.41	15.62	15.62	qfq	19,634,824	312,250,206	-4.81%
2025-09-03	16.76	16.87	16.32	16.41	16.41	qfq	14,750,565	244,615,761	-2.03%
2025-09-02	17.15	17.29	16.55	16.75	16.75	qfq	20,013,305	337,879,564	-2.79%
2025-09-01	17.50	17.98	17.10	17.23	17.23	qfq	25,594,234	444,320,735	-0.12%
2025-08-29	17.67	17.67	17.17	17.25	17.25	qfq	23,924,903	414,453,949	-2.82%
2025-08-28	17.56	17.89	17.12	17.75	17.75	qfq	30,842,379	542,003,706	1.43%
2025-08-27	17.62	18.39	17.30	17.50	17.50	qfq	34,625,515	620,886,270	1.16%
2025-08-26	16.96	17.57	16.90	17.30	17.30	qfq	19,650,263	340,474,920	1.59%
2025-08-25	17.45	17.68	16.84	17.03	17.03	qfq	26,737,982	459,200,584	-1.28%
2025-08-22	16.73	17.28	16.65	17.25	17.25	qfq	24,453,037	415,906,343	3.05%
2025-08-21	16.85	17.15	16.63	16.74	16.74	qfq	18,249,799	307,295,538	-0.48%
2025-08-20	16.13	16.85	15.99	16.82	16.82	qfq	19,748,618	325,438,176	4.02%
2025-08-19	16.14	16.34	15.94	16.17	16.17	qfq	12,913,135	208,725,937	0.68%
2025-08-18	15.70	16.23	15.66	16.06	16.06	qfq	20,340,627	326,264,367	2.88%
2025-08-15	15.28	15.72	15.27	15.61	15.61	qfq	11,537,447	179,240,233	1.96%
2025-08-14	15.70	15.76	15.31	15.31	15.31	qfq	14,922,408	231,467,023	-2.73%
2025-08-13	15.55	16.10	15.53	15.74	15.74	qfq	12,759,001	201,449,167	1.48%
2025-08-12	15.73	15.75	15.47	15.51	15.51	qfq	11,998,201	186,647,718	-1.34%
2025-08-11	15.83	15.85	15.65	15.72	15.72	qfq	7,666,799	120,690,006	-0.76%
2025-08-08	15.90	15.98	15.47	15.84	15.84	qfq	10,040,366	157,702,344	-0.56%
2025-08-07	16.14	16.20	15.91	15.93	15.93	qfq	11,213,868	179,895,210	-0.93%
2025-08-06	15.80	16.10	15.80	16.08	16.08	qfq	12,300,722	197,028,719	2.94%
2025-08-05	15.37	15.63	15.32	15.62	15.62	qfq	5,059,318	78,584,359	1.56%
2025-08-04	15.30	15.42	15.20	15.38	15.38	qfq	4,797,983	73,599,352	0.07%
2025-08-01	15.38	15.52	15.27	15.37	15.37	qfq	6,957,090	106,952,194	0.46%
2025-07-31	15.90	15.98	15.25	15.30	15.30	qfq	13,288,152	206,572,542	-3.77%
2025-07-30	15.91	16.12	15.71	15.90	15.90	qfq	8,642,955	137,697,822	-0.25%
2025-07-29	16.07	16.14	15.82	15.94	15.94	qfq	9,373,930	149,391,517	-0.69%
2025-07-28	16.17	16.25	15.97	16.05	16.05	qfq	8,134,745	131,154,277	-0.37%
2025-07-25	16.18	16.22	15.92	16.11	16.11	qfq	7,792,114	125,101,071	-0.12%
2025-07-24	15.88	16.24	15.82	16.13	16.13	qfq	9,333,701	150,163,388	2.02%
2025-07-23	15.91	16.02	15.78	15.81	15.81	qfq	6,007,284	95,363,194	-0.32%
2025-07-22	15.82	16.16	15.76	15.86	15.86	qfq	6,755,462	107,274,383	0.89%
2025-07-21	15.75	15.92	15.67	15.72	15.72	qfq	4,692,662	73,985,953	0.00%
2025-07-18	15.73	15.82	15.45	15.72	15.72	qfq	7,805,155	121,956,854	-0.13%
2025-07-17	15.70	15.87	15.65	15.74	15.74	qfq	5,358,937	84,545,582	-0.32%
2025-07-16	15.89	16.03	15.77	15.79	15.79	qfq	4,532,612	71,982,207	-0.69%
2025-07-15	15.82	16.08	15.73	15.90	15.90	qfq	6,734,994	107,253,108	0.38%
2025-07-14	15.90	16.04	15.84	15.84	15.84	qfq	4,939,473	78,779,943	-0.94%
2025-07-11	15.89	16.03	15.73	15.99	15.99	qfq	6,455,192	102,695,717	0.63%
2025-07-10	15.69	15.91	15.62	15.89	15.89	qfq	5,100,008	80,669,833	1.34%
2025-07-09	15.70	15.78	15.54	15.68	15.68	qfq	4,217,956	66,128,771	0.38%
2025-07-08	15.67	15.72	15.46	15.62	15.62	qfq	5,118,167	79,929,203	0.26%
2025-07-07	15.50	15.71	15.39	15.58	15.58	qfq	4,222,568	65,766,417	0.58%
2025-07-04	15.65	15.77	15.45	15.49	15.49	qfq	6,438,378	100,599,869	-0.90%
2025-07-03	15.30	15.75	15.22	15.63	15.61	qfq	7,209,968	111,751,658	2.69%
2025-07-02	15.49	15.68	15.15	15.22	15.20	qfq	7,685,174	118,453,266	-2.12%
2025-07-01	15.42	15.63	15.29	15.55	15.53	qfq	7,811,490	121,289,299	0.97%
2025-06-30	15.52	15.58	15.39	15.40	15.38	qfq	6,410,459	99,266,644	-0.39%
2025-06-27	15.59	15.64	15.44	15.46	15.44	qfq	7,451,596	115,682,638	-0.32%
2025-06-26	15.48	15.64	15.31	15.51	15.49	qfq	7,304,374	113,077,531	0.06%
2025-06-25	15.21	15.53	15.11	15.50	15.48	qfq	9,754,692	149,614,162	2.04%
2025-06-24	14.73	15.24	14.71	15.19	15.17	qfq	8,471,020	127,219,803	3.12%
2025-06-23	14.57	14.78	14.34	14.73	14.71	qfq	5,067,974	74,140,741	1.87%
2025-06-20	14.55	14.72	14.46	14.46	14.44	qfq	4,180,791	60,870,780	-0.55%
2025-06-19	14.60	14.63	14.44	14.54	14.52	qfq	4,368,506	63,525,343	-0.34%
2025-06-18	14.48	14.64	14.36	14.59	14.57	qfq	5,172,801	75,200,884	0.90%
2025-06-17	14.42	14.55	14.31	14.46	14.44	qfq	5,534,048	79,871,006	0.07%
2025-06-16	14.30	14.54	14.26	14.45	14.43	qfq	6,586,729	95,107,751	0.00%
2025-06-13	14.74	14.81	14.13	14.45	14.43	qfq	21,702,771	311,468,275	-2.63%
2025-06-12	15.03	15.26	14.77	14.84	14.82	qfq	7,083,275	105,921,819	-1.53%
2025-06-11	14.95	15.20	14.94	15.07	15.05	qfq	5,572,633	84,133,579	0.74%
2025-06-10	15.37	15.47	14.89	14.96	14.94	qfq	7,637,408	115,340,246	-2.98%
2025-06-09	15.36	15.62	15.24	15.42	15.40	qfq	7,335,743	113,124,391	0.00%
2025-06-06	15.16	15.50	15.06	15.42	15.40	qfq	7,813,923	119,914,533	1.78%
2025-06-05	15.02	15.18	14.97	15.15	15.13	qfq	5,477,980	82,527,982	0.87%
2025-06-04	15.11	15.18	14.94	15.02	15.00	qfq	5,585,390	83,893,080	-1.05%
2025-06-03	15.62	15.67	15.12	15.18	15.16	qfq	10,537,418	162,130,091	-3.74%
2025-05-30	15.48	15.78	15.44	15.77	15.75	qfq	6,909,791	108,017,621	1.68%
2025-05-29	15.62	15.64	15.42	15.51	15.49	qfq	4,870,872	75,445,783	-0.70%
2025-05-28	15.53	15.72	15.50	15.62	15.60	qfq	5,283,514	82,394,207	0.51%
2025-05-27	15.05	15.58	14.84	15.54	15.52	qfq	9,556,974	146,573,702	3.67%
2025-05-26	15.10	15.10	14.86	14.99	14.97	qfq	4,726,140	70,698,730	0.07%
2025-05-23	15.25	15.44	14.94	14.98	14.96	qfq	6,552,617	99,606,297	-1.45%
2025-05-22	15.13	15.40	15.13	15.20	15.18	qfq	4,518,410	69,002,135	0.00%
2025-05-21	15.26	15.54	15.10	15.20	15.18	qfq	7,305,798	111,409,741	-0.59%
2025-05-20	15.19	15.57	15.07	15.29	15.27	qfq	10,158,031	155,886,763	0.59%
2025-05-19	14.56	15.25	14.52	15.20	15.18	qfq	17,171,670	258,605,432	4.40%
2025-05-16	13.89	14.87	13.89	14.56	14.54	qfq	12,250,314	177,546,507	4.45%
2025-05-15	13.95	14.05	13.84	13.94	13.92	qfq	5,586,475	77,945,577	-0.29%
2025-05-14	14.15	14.28	13.91	13.98	13.96	qfq	6,565,432	92,058,876	-1.13%
2025-05-13	14.70	14.70	14.11	14.14	14.12	qfq	5,340,556	76,349,549	-1.05%
2025-05-12	14.05	14.29	14.02	14.29	14.27	qfq	5,663,445	80,450,289	2.14%
2025-05-09	14.00	14.14	13.90	13.99	13.97	qfq	4,905,594	68,692,350	-0.71%
2025-05-08	14.03	14.14	13.97	14.09	14.07	qfq	6,028,809	84,667,573	0.57%
2025-05-07	14.19	14.30	13.83	14.01	13.99	qfq	8,360,429	117,096,804	0.07%
2025-05-06	13.94	14.10	13.71	14.00	13.98	qfq	9,677,356	134,805,007	1.52%
2025-04-30	13.60	13.84	13.43	13.79	13.77	qfq	7,566,168	103,547,756	2.00%
2025-04-29	13.71	13.71	13.05	13.52	13.50	qfq	13,920,039	186,427,837	-6.18%
2025-04-28	14.25	14.47	14.10	14.41	14.39	qfq	5,439,174	77,785,144	0.98%
2025-04-25	14.42	14.42	14.23	14.27	14.25	qfq	4,831,339	69,074,586	0.00%
2025-04-24	14.50	14.53	14.18	14.27	14.25	qfq	4,612,578	66,118,856	-1.65%
2025-04-23	14.26	14.63	14.25	14.51	14.49	qfq	7,068,254	102,094,397	1.90%
2025-04-22	14.11	14.34	14.01	14.24	14.22	qfq	6,507,723	92,342,295	0.78%
2025-04-21	14.18	14.24	14.08	14.13	14.11	qfq	5,195,968	73,457,786	-0.14%
2025-04-18	14.15	14.22	13.88	14.15	14.13	qfq	5,728,242	80,518,978	0.21%
2025-04-17	14.36	14.55	14.12	14.12	14.10	qfq	7,844,608	112,446,649	-1.74%
2025-04-16	14.22	14.52	14.07	14.37	14.35	qfq	9,986,371	143,365,411	1.20%
2025-04-15	14.27	14.27	13.97	14.20	14.18	qfq	6,193,565	87,424,417	-0.14%
2025-04-14	14.41	14.60	14.21	14.22	14.20	qfq	8,962,802	128,695,492	-0.91%
2025-04-11	13.70	14.65	13.69	14.35	14.33	qfq	14,845,919	212,120,603	3.61%
2025-04-10	13.66	14.06	13.58	13.85	13.83	qfq	10,774,785	149,275,252	3.75%
2025-04-09	12.90	13.74	12.63	13.35	13.33	qfq	15,839,556	211,277,515	1.52%
2025-04-08	12.80	13.47	12.79	13.15	13.13	qfq	12,517,951	164,471,873	3.38%
2025-04-07	13.95	14.20	12.09	12.72	12.70	qfq	19,150,800	251,940,261	-14.57%
2025-04-03	14.97	15.16	14.78	14.89	14.87	qfq	6,004,583	89,792,403	-1.06%
2025-04-02	15.00	15.18	14.95	15.05	15.03	qfq	5,334,869	80,456,642	0.33%
2025-04-01	15.06	15.16	14.91	15.00	14.98	qfq	7,452,162	111,824,183	0.00%
2025-03-31	14.85	15.05	14.75	15.00	14.98	qfq	6,142,687	91,310,949	0.33%
2025-03-28	15.01	15.15	14.91	14.95	14.93	qfq	5,255,040	78,954,941	0.00%
2025-03-27	14.90	15.25	14.73	14.95	14.93	qfq	7,998,914	119,871,357	-0.07%
2025-03-26	14.91	15.14	14.88	14.96	14.94	qfq	4,502,588	67,491,790	0.00%
2025-03-25	15.12	15.14	14.91	14.96	14.94	qfq	5,853,812	87,805,246	-0.99%
2025-03-24	15.07	15.16	14.70	15.11	15.09	qfq	8,232,972	122,841,813	0.33%
2025-03-21	15.27	15.34	15.04	15.06	15.04	qfq	8,552,072	129,585,110	-1.70%
2025-03-20	15.54	15.58	15.30	15.32	15.30	qfq	7,528,240	116,163,347	-1.54%
2025-03-19	15.44	15.57	15.31	15.56	15.54	qfq	6,799,519	105,060,560	0.32%
2025-03-18	15.59	15.72	15.46	15.51	15.49	qfq	6,994,979	108,939,421	0.00%
2025-03-17	15.50	15.75	15.38	15.51	15.49	qfq	8,909,255	138,554,630	0.32%
2025-03-14	15.22	15.53	15.13	15.46	15.44	qfq	10,581,150	162,466,413	1.71%
2025-03-13	15.66	15.70	15.04	15.20	15.18	qfq	14,484,037	221,266,787	-2.94%
2025-03-12	15.86	15.90	15.64	15.66	15.64	qfq	11,579,089	182,200,165	-0.82%
2025-03-11	15.60	15.86	15.50	15.79	15.77	qfq	9,240,756	145,141,545	0.25%
2025-03-10	15.90	15.95	15.70	15.75	15.73	qfq	11,999,167	189,379,570	-1.07%
2025-03-07	16.29	16.34	15.81	15.92	15.90	qfq	14,991,222	240,728,309	-2.09%
2025-03-06	16.21	16.35	16.09	16.26	16.24	qfq	16,479,841	267,731,518	0.74%
2025-03-05	16.12	16.36	15.97	16.14	16.12	qfq	12,469,438	200,957,216	-0.31%
2025-03-04	15.95	16.35	15.74	16.19	16.17	qfq	15,892,721	255,932,820	1.12%
2025-03-03	16.07	16.62	15.99	16.01	15.99	qfq	18,541,908	301,927,590	-0.25%
2025-02-28	16.47	16.89	15.96	16.05	16.03	qfq	25,161,097	412,576,594	-2.79%
2025-02-27	16.66	16.70	16.16	16.51	16.49	qfq	18,422,886	302,740,346	-0.24%
2025-02-26	16.68	16.78	16.40	16.55	16.53	qfq	17,173,972	284,444,278	-0.18%
2025-02-25	16.00	16.98	15.88	16.58	16.56	qfq	27,633,316	456,836,106	2.28%
2025-02-24	16.39	16.39	15.93	16.21	16.19	qfq	18,862,989	304,575,481	-0.25%
2025-02-21	16.25	16.48	15.91	16.25	16.23	qfq	28,857,459	467,635,640	1.06%
2025-02-20	16.15	16.30	15.86	16.08	16.06	qfq	20,300,836	326,608,345	-0.31%
2025-02-19	15.32	16.34	15.32	16.13	16.11	qfq	31,567,808	504,532,378	4.81%
2025-02-18	15.78	15.99	15.34	15.39	15.37	qfq	24,684,861	386,883,055	-1.85%
2025-02-17	15.92	15.99	15.50	15.68	15.66	qfq	21,525,298	338,343,454	-1.45%
2025-02-14	15.60	16.05	15.20	15.91	15.89	qfq	28,648,915	449,132,770	1.14%
2025-02-13	15.66	16.00	15.50	15.73	15.71	qfq	28,437,983	445,792,833	-1.07%
2025-02-12	14.14	16.10	14.11	15.90	15.88	qfq	40,219,094	607,783,208	12.29%
2025-02-11	14.55	14.57	14.12	14.16	14.14	qfq	17,057,501	242,953,006	-2.34%
2025-02-10	14.50	14.64	14.36	14.50	14.48	qfq	15,459,102	224,189,871	-0.07%
2025-02-07	14.53	14.78	14.28	14.51	14.49	qfq	19,255,140	280,322,050	-0.48%
2025-02-06	14.00	14.62	13.75	14.58	14.56	qfq	21,237,466	303,468,917	4.37%
2025-02-05	14.13	14.14	13.85	13.97	13.95	qfq	13,629,905	190,414,722	1.01%
2025-01-27	14.14	14.33	13.82	13.83	13.81	qfq	17,886,009	252,527,061	2.67%
2025-01-24	13.36	13.58	13.28	13.47	13.45	qfq	8,078,220	108,514,416	0.67%
2025-01-23	13.41	13.70	13.36	13.38	13.36	qfq	9,009,750	121,795,313	0.68%
2025-01-22	13.58	13.58	13.23	13.29	13.27	qfq	7,789,906	104,009,746	-2.14%
2025-01-21	13.25	13.87	13.23	13.58	13.56	qfq	14,250,701	193,673,499	2.65%
2025-01-20	13.50	13.54	13.17	13.23	13.21	qfq	7,738,339	103,085,513	-1.05%
2025-01-17	13.39	13.54	13.16	13.37	13.35	qfq	9,498,977	126,808,912	0.30%
2025-01-16	13.42	13.57	13.18	13.33	13.31	qfq	8,770,334	117,297,235	0.30%
2025-01-15	13.41	13.54	13.21	13.29	13.27	qfq	8,021,051	106,954,113	-1.70%
2025-01-14	13.12	13.54	13.10	13.52	13.50	qfq	13,100,628	175,102,682	2.74%
2025-01-13	12.35	13.32	12.29	13.16	13.14	qfq	18,264,624	235,158,081	5.79%
2025-01-10	12.75	12.90	12.43	12.44	12.42	qfq	10,401,941	131,631,951	-2.81%
2025-01-09	12.94	13.03	12.79	12.80	12.78	qfq	7,990,398	103,046,725	-1.08%
2025-01-08	12.90	13.07	12.48	12.94	12.92	qfq	10,821,920	138,675,845	-0.23%
2025-01-07	12.85	13.03	12.57	12.97	12.95	qfq	10,379,274	132,911,703	1.73%
2025-01-06	12.88	12.99	12.63	12.75	12.73	qfq	8,022,336	102,569,807	-1.01%
2025-01-03	13.01	13.19	12.86	12.88	12.86	qfq	10,726,128	139,705,468	-0.85%
2025-01-02	13.44	13.48	12.84	12.99	12.97	qfq	15,678,085	205,611,218	-3.35%
2024-12-31	14.10	14.11	13.42	13.44	13.42	qfq	13,927,594	190,580,576	-4.00%
2024-12-30	14.46	14.50	13.96	14.00	13.98	qfq	17,186,568	243,016,353	-3.18%
2024-12-27	14.67	14.99	14.45	14.46	14.44	qfq	15,857,179	233,399,113	-1.43%
2024-12-26	14.87	14.94	14.63	14.67	14.65	qfq	13,039,704	192,511,814	-1.34%
2024-12-25	15.10	15.23	14.76	14.87	14.85	qfq	11,160,590	166,686,355	-2.11%
2024-12-24	15.18	15.29	14.92	15.19	15.17	qfq	12,023,581	181,819,278	0.86%
2024-12-23	16.21	16.21	15.03	15.06	15.04	qfq	21,676,791	334,405,123	-6.81%
2024-12-20	15.92	16.29	15.77	16.16	16.14	qfq	17,179,748	275,991,469	2.08%
2024-12-19	15.85	16.08	15.71	15.83	15.81	qfq	9,698,480	154,009,571	-1.12%
2024-12-18	15.87	16.11	15.69	16.01	15.99	qfq	10,955,551	174,482,172	1.65%
2024-12-17	15.79	15.83	15.57	15.75	15.73	qfq	7,263,721	114,233,724	0.00%
2024-12-16	16.03	16.18	15.70	15.75	15.73	qfq	8,765,360	139,069,363	-2.17%
2024-12-13	16.52	16.52	16.02	16.10	16.08	qfq	15,677,182	254,008,435	-3.30%
2024-12-12	16.52	16.88	15.95	16.65	16.63	qfq	17,579,678	287,280,290	1.83%
2024-12-11	16.14	16.65	16.08	16.35	16.33	qfq	12,429,086	204,169,591	1.30%
2024-12-10	16.99	17.00	16.13	16.14	16.12	qfq	13,495,832	221,360,532	0.69%
2024-12-09	16.40	16.46	15.96	16.03	16.01	qfq	11,892,637	192,219,266	-2.02%
2024-12-06	15.80	16.57	15.72	16.36	16.34	qfq	18,797,310	305,204,298	4.07%
2024-12-05	15.70	15.83	15.58	15.72	15.70	qfq	7,548,664	118,523,963	0.00%
2024-12-04	16.30	16.39	15.63	15.72	15.70	qfq	14,003,701	224,161,622	-1.75%
2024-12-03	15.82	16.17	15.71	16.00	15.98	qfq	12,439,279	197,941,399	1.59%
2024-12-02	15.93	16.03	15.66	15.75	15.73	qfq	18,973,741	300,351,967	-1.44%
2024-11-29	15.99	16.44	15.74	15.98	15.96	qfq	15,568,031	249,580,662	-0.06%
2024-11-28	16.57	16.67	15.84	15.99	15.97	qfq	14,003,325	226,616,256	-3.21%
2024-11-27	16.71	16.82	15.92	16.52	16.50	qfq	18,232,650	297,899,627	-1.96%
2024-11-26	17.22	17.66	16.80	16.85	16.83	qfq	14,484,794	250,747,272	-0.88%
2024-11-25	16.36	17.00	16.19	17.00	16.98	qfq	9,982,906	164,693,548	3.72%
2024-11-22	17.28	17.47	16.36	16.39	16.37	qfq	13,852,240	233,818,200	-5.21%
2024-11-21	17.70	17.78	17.21	17.29	17.27	qfq	13,436,091	234,913,260	-3.41%
2024-11-20	17.50	18.01	17.22	17.90	17.88	qfq	16,056,408	282,085,424	1.99%
2024-11-19	16.99	17.74	16.70	17.55	17.53	qfq	13,917,605	238,828,418	4.59%
2024-11-18	16.93	17.31	16.47	16.78	16.76	qfq	14,455,078	243,592,649	-0.94%
2024-11-15	17.52	18.02	16.89	16.94	16.92	qfq	18,354,622	320,337,001	-3.86%
2024-11-14	18.33	18.58	17.51	17.62	17.60	qfq	18,632,858	335,450,227	-4.03%
2024-11-13	18.49	19.36	18.09	18.36	18.33	qfq	27,333,263	510,044,934	-0.70%
2024-11-12	18.15	18.75	18.00	18.49	18.46	qfq	31,767,809	583,591,376	2.61%
2024-11-11	16.96	18.12	16.95	18.02	17.99	qfq	30,830,339	543,399,149	6.44%
2024-11-08	17.50	17.61	16.92	16.93	16.91	qfq	24,460,016	421,242,127	-0.06%
2024-11-07	16.80	17.00	16.56	16.94	16.92	qfq	15,504,288	260,659,085	0.53%
2024-11-06	17.05	17.60	16.75	16.85	16.83	qfq	29,591,726	507,951,770	-0.41%
2024-11-05	15.39	17.19	15.31	16.92	16.90	qfq	33,473,724	550,027,950	9.94%
2024-11-04	14.86	15.40	14.86	15.39	15.37	qfq	14,851,561	225,791,801	3.64%
2024-11-01	15.45	15.46	14.81	14.85	14.83	qfq	15,303,725	230,827,749	-3.51%
2024-10-31	15.40	15.49	15.08	15.39	15.37	qfq	23,166,544	354,174,883	-1.97%
2024-10-30	16.10	16.10	15.47	15.70	15.68	qfq	14,890,379	234,408,211	-1.81%
2024-10-29	16.36	16.44	15.95	15.99	15.97	qfq	15,396,672	249,552,780	-2.26%
2024-10-28	16.49	16.49	16.17	16.36	16.34	qfq	14,071,737	229,597,967	-1.27%
2024-10-25	16.48	16.87	16.48	16.57	16.55	qfq	15,401,399	255,962,791	0.55%
2024-10-24	16.51	16.89	16.32	16.48	16.46	qfq	15,291,175	252,886,292	-2.43%
2024-10-23	16.55	17.45	16.50	16.89	16.87	qfq	21,293,520	361,407,363	0.78%
2024-10-22	17.01	17.04	16.43	16.76	16.74	qfq	22,856,121	381,850,530	-2.39%
2024-10-21	16.99	17.88	16.44	17.17	17.15	qfq	40,825,587	699,569,924	3.43%
2024-10-18	15.03	17.20	15.03	16.60	16.58	qfq	30,988,254	500,523,913	9.79%
2024-10-17	15.63	15.80	15.10	15.12	15.10	qfq	15,614,378	240,306,544	-2.14%
2024-10-16	15.50	15.92	15.38	15.45	15.43	qfq	13,415,712	209,179,120	-2.34%
2024-10-15	16.72	16.80	15.80	15.82	15.80	qfq	18,395,370	299,245,813	-3.71%
2024-10-14	15.80	16.68	15.21	16.43	16.41	qfq	27,074,037	432,114,409	6.41%
2024-10-11	16.40	16.40	15.18	15.44	15.42	qfq	24,681,745	386,743,756	-5.51%
2024-10-10	18.07	18.39	16.02	16.34	16.32	qfq	37,820,570	643,107,815	-8.66%
2024-10-09	17.71	19.50	16.71	17.89	17.87	qfq	63,202,251	1,151,836,504	1.19%
2024-10-08	17.68	17.68	16.80	17.68	17.66	qfq	46,817,790	818,169,192	20.03%
2024-09-30	13.25	14.76	12.92	14.73	14.71	qfq	36,659,555	508,835,495	17.18%
2024-09-27	12.40	12.59	11.86	12.57	12.55	qfq	13,834,690	169,673,522	4.23%
2024-09-26	11.11	12.12	11.02	12.06	12.04	qfq	22,009,055	257,131,907	9.14%
2024-09-25	10.92	11.34	10.90	11.05	11.03	qfq	12,842,592	142,642,345	1.84%
2024-09-24	10.44	10.85	10.26	10.85	10.83	qfq	10,377,312	109,542,485	4.83%
2024-09-23	10.57	10.72	10.35	10.35	10.34	qfq	7,005,634	73,188,783	-2.63%
2024-09-20	10.70	10.71	10.49	10.63	10.62	qfq	4,820,517	50,961,425	-0.47%
2024-09-19	10.37	10.77	10.32	10.68	10.67	qfq	8,884,445	94,101,814	3.49%
2024-09-18	10.33	10.39	10.11	10.32	10.31	qfq	5,966,969	61,092,461	-0.48%
2024-09-13	10.31	10.45	10.18	10.37	10.36	qfq	5,462,314	56,328,917	-0.29%
2024-09-12	10.33	10.58	10.33	10.40	10.39	qfq	4,081,559	42,787,533	0.29%
2024-09-11	10.35	10.49	10.32	10.37	10.36	qfq	4,391,974	45,659,438	0.00%
2024-09-10	10.29	10.48	10.11	10.37	10.36	qfq	5,419,266	55,606,657	0.88%
2024-09-09	10.43	10.49	10.22	10.28	10.27	qfq	4,300,274	44,342,824	-1.63%
2024-09-06	10.69	10.77	10.42	10.45	10.44	qfq	4,238,115	44,684,504	-2.79%
2024-09-05	10.55	10.80	10.55	10.75	10.74	qfq	4,133,459	44,277,015	1.42%
2024-09-04	10.65	10.70	10.49	10.60	10.59	qfq	4,096,757	43,437,915	-0.66%
2024-09-03	10.60	10.85	10.60	10.67	10.66	qfq	5,734,831	61,508,193	0.19%
2024-09-02	11.00	11.05	10.62	10.65	10.64	qfq	7,182,976	77,379,693	-3.36%
2024-08-30	10.72	11.16	10.65	11.02	11.00	qfq	9,199,238	101,056,055	2.89%
2024-08-29	10.55	10.77	10.45	10.71	10.70	qfq	5,627,528	59,895,754	1.90%
2024-08-28	10.43	10.63	10.35	10.51	10.50	qfq	4,187,408	43,968,223	0.00%
2024-08-27	10.72	10.79	10.49	10.51	10.50	qfq	4,186,145	44,267,144	-2.59%
2024-08-26	10.56	10.79	10.51	10.79	10.77	qfq	5,913,148	63,356,991	2.18%
2024-08-23	10.60	10.63	10.41	10.56	10.55	qfq	5,074,419	53,379,408	0.19%
2024-08-22	10.78	10.79	10.46	10.54	10.53	qfq	4,911,285	51,842,402	-1.59%
2024-08-21	10.59	10.88	10.59	10.71	10.70	qfq	6,318,386	67,964,141	0.66%
2024-08-20	10.71	10.87	10.55	10.64	10.63	qfq	7,302,196	78,130,942	-0.37%
2024-08-19	10.65	10.86	10.50	10.68	10.67	qfq	8,967,385	96,234,829	0.00%
2024-08-16	11.15	11.20	10.60	10.68	10.67	qfq	20,839,801	224,390,201	-7.53%
2024-08-15	11.14	11.58	11.12	11.55	11.53	qfq	10,710,415	122,593,816	3.31%
2024-08-14	11.19	11.28	11.06	11.18	11.16	qfq	4,474,790	49,972,798	0.27%
2024-08-13	11.00	11.16	10.99	11.15	11.13	qfq	5,435,376	60,176,147	1.46%
2024-08-12	11.06	11.14	10.86	10.99	10.97	qfq	5,916,539	64,970,157	-0.72%
2024-08-09	11.33	11.48	11.06	11.07	11.05	qfq	6,539,259	73,557,588	-1.07%
2024-08-08	11.16	11.34	11.01	11.19	11.17	qfq	7,522,263	83,900,032	-0.36%
2024-08-07	11.38	11.44	11.21	11.23	11.21	qfq	6,193,361	69,932,636	-1.92%
2024-08-06	11.58	11.64	11.25	11.45	11.43	qfq	7,502,503	85,460,886	0.79%
2024-08-05	11.71	11.89	11.36	11.36	11.34	qfq	8,804,276	102,359,971	-3.65%
2024-08-02	11.91	12.11	11.75	11.79	11.77	qfq	6,365,883	75,836,949	-2.40%
2024-08-01	12.03	12.22	11.90	12.08	12.06	qfq	10,761,582	129,866,900	0.42%
2024-07-31	11.36	12.05	11.27	12.03	12.01	qfq	12,906,457	152,073,418	5.90%
2024-07-30	11.41	11.47	11.13	11.36	11.34	qfq	7,825,775	88,417,598	-0.87%
2024-07-29	11.76	11.76	11.41	11.46	11.44	qfq	6,786,269	78,101,135	-2.13%
2024-07-26	11.64	11.86	11.59	11.71	11.69	qfq	5,759,234	67,544,981	1.30%
2024-07-25	11.43	11.84	11.34	11.56	11.54	qfq	6,545,564	76,093,522	0.17%
2024-07-24	11.78	11.81	11.50	11.54	11.52	qfq	7,436,723	86,280,987	-1.87%
2024-07-23	12.34	12.35	11.75	11.76	11.74	qfq	8,568,480	103,344,474	-4.85%
2024-07-22	12.33	12.54	12.20	12.36	12.34	qfq	11,404,395	141,241,623	-0.72%
2024-07-19	12.10	12.58	12.02	12.45	12.43	qfq	11,099,169	137,185,859	2.13%
2024-07-18	12.29	12.33	11.99	12.19	12.17	qfq	9,343,513	113,576,896	-1.69%
2024-07-17	12.62	12.78	12.36	12.40	12.38	qfq	8,338,197	104,059,849	-1.59%
2024-07-16	12.36	12.67	12.35	12.60	12.58	qfq	10,564,781	132,357,211	1.78%
2024-07-15	12.58	12.80	12.32	12.38	12.36	qfq	7,553,165	94,617,306	-0.80%
2024-07-12	12.45	12.55	12.33	12.48	12.46	qfq	7,381,613	91,864,638	-0.24%
2024-07-11	12.35	12.54	12.21	12.51	12.49	qfq	15,954,585	197,573,450	3.56%
2024-07-10	11.80	12.13	11.76	12.08	12.06	qfq	9,302,144	111,639,719	2.11%
2024-07-09	11.39	11.87	11.31	11.83	11.81	qfq	11,067,018	128,852,268	3.50%
2024-07-08	11.61	11.76	11.38	11.43	11.41	qfq	8,364,766	96,420,919	-1.04%
2024-07-05	11.39	11.62	11.30	11.55	11.53	qfq	6,888,570	79,003,978	1.49%
2024-07-04	11.71	11.75	11.35	11.38	11.36	qfq	8,979,515	103,376,024	-2.82%
2024-07-03	11.60	11.88	11.53	11.71	11.69	qfq	8,713,110	101,922,272	0.00%
2024-07-02	11.85	11.95	11.67	11.71	11.69	qfq	7,566,537	89,282,432	-1.51%
2024-07-01	12.06	12.06	11.69	11.89	11.87	qfq	8,245,426	97,517,989	-1.82%
2024-06-28	12.00	12.33	11.90	12.11	12.09	qfq	9,780,495	119,089,521	1.34%
2024-06-27	12.32	12.45	11.94	11.95	11.93	qfq	9,686,913	117,739,702	-3.24%
2024-06-26	12.19	12.46	11.93	12.35	12.33	qfq	11,867,405	144,323,664	2.15%
2024-06-25	12.72	12.82	11.98	12.09	12.07	qfq	19,231,231	235,727,616	-4.95%
2024-06-24	13.15	13.32	12.66	12.72	12.70	qfq	16,753,206	217,895,180	-4.72%
2024-06-21	13.49	13.50	13.17	13.35	13.32	qfq	15,076,309	201,050,544	-1.55%
2024-06-20	13.26	13.84	13.19	13.56	13.53	qfq	25,441,929	345,639,127	2.49%
2024-06-19	13.57	13.67	13.15	13.23	13.20	qfq	15,097,501	200,881,833	-2.43%
2024-06-18	13.50	13.61	13.41	13.56	13.53	qfq	11,845,998	160,124,863	0.52%
2024-06-17	13.40	13.67	13.08	13.49	13.46	qfq	16,381,357	220,176,129	0.97%
2024-06-14	13.78	13.78	13.29	13.36	13.33	qfq	26,355,712	354,318,823	-2.98%
2024-06-13	13.60	13.98	13.46	13.77	13.74	qfq	19,153,084	263,186,623	2.08%
2024-06-12	13.46	13.68	13.42	13.49	13.46	qfq	11,129,975	150,524,252	0.22%
2024-06-11	13.09	13.49	12.83	13.46	13.43	qfq	14,221,671	188,763,485	3.30%
2024-06-07	12.95	13.18	12.94	13.03	13.00	qfq	9,314,880	121,503,256	0.62%
2024-06-06	13.24	13.49	12.90	12.95	12.93	qfq	11,736,153	154,047,217	-1.37%
2024-06-05	13.09	13.29	13.06	13.13	13.10	qfq	9,446,512	124,429,250	0.15%
2024-06-04	13.13	13.23	12.93	13.11	13.08	qfq	13,059,857	170,743,494	1.00%
2024-06-03	13.41	13.43	12.87	12.98	12.96	qfq	19,218,270	251,470,999	-4.14%
2024-05-31	13.47	13.64	13.31	13.54	13.51	qfq	15,880,918	213,813,058	1.04%
2024-05-30	13.18	13.56	12.99	13.40	13.37	qfq	11,698,391	156,025,606	1.36%
2024-05-29	13.26	13.46	13.13	13.22	13.19	qfq	9,098,871	120,689,135	-0.15%
2024-05-28	13.09	13.51	12.90	13.24	13.21	qfq	14,106,541	187,197,323	0.99%
2024-05-27	13.03	13.17	12.58	13.11	13.08	qfq	12,822,836	164,456,440	0.85%
2024-05-24	13.04	13.33	12.98	13.00	12.98	qfq	11,019,677	144,375,651	-0.91%
2024-05-23	13.62	13.65	13.02	13.12	13.09	qfq	16,845,235	223,120,409	-3.17%
2024-05-22	13.76	13.90	13.31	13.55	13.52	qfq	13,304,447	179,039,625	-0.95%
2024-05-21	13.95	13.97	13.57	13.68	13.65	qfq	8,963,488	122,834,548	-1.58%
2024-05-20	14.16	14.39	13.81	13.90	13.87	qfq	15,260,150	214,109,887	-1.84%
2024-05-17	13.93	14.17	13.84	14.16	14.13	qfq	8,776,600	123,302,488	1.80%
2024-05-16	14.14	14.39	13.87	13.91	13.88	qfq	9,640,185	136,048,605	-1.56%
2024-05-15	14.44	14.54	14.09	14.13	14.10	qfq	7,786,738	111,248,521	-2.15%
2024-05-14	14.71	14.97	14.36	14.44	14.41	qfq	10,218,230	148,494,429	-1.10%
2024-05-13	15.10	15.21	14.52	14.60	14.57	qfq	12,810,754	188,616,676	-3.69%
2024-05-10	15.86	15.90	15.00	15.16	15.13	qfq	11,554,500	175,878,858	-3.81%
2024-05-09	15.53	15.83	15.47	15.76	15.73	qfq	8,368,538	131,211,404	1.42%
2024-05-08	16.11	16.23	15.47	15.54	15.51	qfq	8,692,671	136,818,037	-3.42%
2024-05-07	16.35	16.37	15.98	16.09	16.06	qfq	8,187,321	132,179,054	-1.29%
2024-05-06	16.50	17.09	16.21	16.30	16.27	qfq	10,798,951	179,364,630	-1.75%
2024-04-30	16.77	17.00	16.41	16.59	16.56	qfq	6,627,875	110,215,928	-2.01%
2024-04-29	16.03	17.07	16.03	16.93	16.90	qfq	12,363,942	206,496,536	6.34%
2024-04-26	15.14	15.95	15.14	15.92	15.89	qfq	7,801,230	122,405,542	5.08%
2024-04-25	15.31	15.47	15.05	15.15	15.12	qfq	4,674,323	71,142,847	-0.20%
2024-04-24	15.15	15.31	15.08	15.18	15.15	qfq	2,943,044	44,711,506	0.13%
2024-04-23	15.40	15.71	15.16	15.16	15.13	qfq	4,709,303	72,121,293	-1.88%
2024-04-22	15.40	15.65	15.13	15.45	15.42	qfq	4,345,511	67,171,575	0.32%
2024-04-19	15.67	15.67	15.30	15.40	15.37	qfq	5,521,466	85,518,314	-1.47%
2024-04-18	15.81	15.96	15.44	15.63	15.60	qfq	5,428,935	85,193,778	-1.51%
2024-04-17	15.53	15.89	15.31	15.87	15.84	qfq	6,534,882	102,258,168	3.66%
2024-04-16	15.67	15.94	15.31	15.31	15.28	qfq	5,751,503	89,652,670	-3.35%
2024-04-15	15.90	16.18	15.55	15.84	15.81	qfq	6,105,037	96,894,257	0.25%
2024-04-12	15.85	16.03	15.58	15.80	15.77	qfq	5,576,158	87,941,959	-0.32%
2024-04-11	16.07	16.23	15.81	15.85	15.82	qfq	4,554,061	72,908,338	-0.94%
2024-04-10	16.17	16.30	15.95	16.00	15.97	qfq	3,888,958	62,507,187	-1.90%
2024-04-09	16.18	16.48	15.95	16.31	16.28	qfq	7,073,291	114,566,299	-0.43%
2024-04-08	17.03	17.08	16.33	16.38	16.35	qfq	6,610,548	109,370,847	-4.38%
2024-04-03	17.18	17.33	16.62	17.13	17.10	qfq	7,011,754	119,119,047	0.06%
2024-04-02	17.38	17.45	16.88	17.12	17.09	qfq	5,474,032	93,706,834	-2.06%
2024-04-01	16.80	17.49	16.70	17.48	17.45	qfq	5,864,699	100,954,240	4.67%
2024-03-29	16.59	16.88	16.59	16.70	16.67	qfq	3,873,330	64,836,736	-0.12%
2024-03-28	16.26	17.09	16.23	16.72	16.69	qfq	7,219,404	121,217,200	2.70%
2024-03-27	16.89	16.93	16.23	16.28	16.25	qfq	5,452,083	89,976,042	-3.38%
2024-03-26	17.29	17.37	16.85	16.85	16.82	qfq	5,905,079	100,918,752	-2.32%
2024-03-25	17.88	17.88	17.14	17.25	17.22	qfq	6,618,475	116,132,615	-2.98%
2024-03-22	18.17	18.27	17.78	17.78	17.75	qfq	7,006,723	126,127,290	-1.50%
2024-03-21	18.80	18.80	18.05	18.05	18.02	qfq	8,773,248	160,640,598	-3.22%
2024-03-20	18.95	19.05	18.33	18.65	18.61	qfq	6,984,107	129,902,419	-0.90%
2024-03-19	18.58	19.34	18.47	18.82	18.78	qfq	8,386,588	159,024,826	1.18%
2024-03-18	18.65	18.72	18.27	18.60	18.56	qfq	7,200,658	132,822,735	-0.53%
2024-03-15	18.20	18.70	18.15	18.70	18.66	qfq	8,043,913	148,100,956	2.41%
2024-03-14	18.53	18.76	18.21	18.26	18.22	qfq	6,907,327	127,663,823	-2.09%
2024-03-13	18.78	18.83	18.21	18.65	18.61	qfq	9,249,319	171,703,072	0.38%
2024-03-12	18.55	18.72	18.24	18.58	18.54	qfq	6,681,475	123,585,435	0.60%
2024-03-11	18.33	18.53	18.10	18.47	18.43	qfq	6,647,302	121,857,992	0.11%
2024-03-08	18.26	18.54	18.10	18.45	18.41	qfq	8,063,117	148,057,293	0.99%
2024-03-07	19.15	19.33	18.25	18.27	18.23	qfq	9,600,102	179,395,597	-4.20%
2024-03-06	19.68	19.74	19.06	19.07	19.03	qfq	7,321,523	141,183,620	-2.80%
2024-03-05	19.62	19.88	19.36	19.62	19.58	qfq	9,213,925	180,700,950	-0.51%
2024-03-04	19.72	19.97	19.42	19.72	19.68	qfq	7,911,329	156,292,954	0.87%
2024-03-01	19.75	19.97	19.45	19.55	19.51	qfq	8,309,314	163,617,573	-1.01%
2024-02-29	18.48	19.75	18.48	19.75	19.71	qfq	12,354,829	236,534,136	6.99%
2024-02-28	19.24	19.29	18.46	18.46	18.42	qfq	9,993,738	189,607,100	-2.74%
2024-02-27	18.77	19.02	18.55	18.98	18.94	qfq	9,285,744	174,395,577	0.42%
2024-02-26	18.12	19.09	17.83	18.90	18.86	qfq	12,888,036	238,960,917	4.25%
2024-02-23	18.16	18.22	17.73	18.13	18.10	qfq	7,585,421	136,301,038	0.00%
2024-02-22	18.18	18.32	17.86	18.13	18.10	qfq	6,776,042	122,138,489	-0.33%
2024-02-21	18.30	18.77	18.02	18.19	18.16	qfq	8,601,691	158,148,223	-0.60%
2024-02-20	18.55	18.62	17.95	18.30	18.26	qfq	8,977,391	163,924,604	-2.03%
2024-02-19	20.25	20.25	18.14	18.68	18.64	qfq	17,691,824	333,510,409	-6.04%
2024-02-08	20.16	21.66	19.63	19.88	19.84	qfq	16,023,750	333,265,247	-0.40%
2024-02-07	17.80	20.16	17.62	19.96	19.92	qfq	18,823,517	360,920,654	11.63%
2024-02-06	16.62	17.89	15.82	17.88	17.85	qfq	13,447,472	225,933,372	8.36%
2024-02-05	15.97	17.40	14.83	16.50	16.47	qfq	13,323,041	212,281,604	3.64%
2024-02-02	16.33	16.51	15.48	15.92	15.89	qfq	7,679,880	122,524,739	-2.03%
2024-02-01	16.65	16.65	16.01	16.25	16.22	qfq	6,608,420	107,412,405	-0.73%
2024-01-31	16.40	16.74	16.03	16.37	16.34	qfq	7,645,025	125,749,337	-1.74%
2024-01-30	16.98	16.98	16.35	16.66	16.63	qfq	4,308,561	71,962,313	-1.88%
2024-01-29	17.31	17.67	16.91	16.98	16.95	qfq	4,934,744	84,394,964	-1.28%
2024-01-26	17.42	17.77	17.14	17.20	17.17	qfq	6,252,879	109,246,865	-1.32%
2024-01-25	17.73	18.09	17.38	17.43	17.40	qfq	7,952,161	140,277,102	-1.69%
2024-01-24	17.68	17.79	17.11	17.73	17.70	qfq	5,703,331	99,694,583	0.23%
2024-01-23	17.26	17.87	17.05	17.69	17.66	qfq	6,897,786	121,049,523	2.55%
2024-01-22	18.29	18.29	17.21	17.25	17.22	qfq	6,593,966	116,807,599	-5.17%
2024-01-19	18.14	18.35	17.81	18.19	18.16	qfq	6,878,178	125,145,723	1.00%
2024-01-18	18.04	18.28	17.60	18.01	17.98	qfq	6,673,372	119,145,458	-0.94%
2024-01-17	18.70	18.87	18.06	18.18	18.15	qfq	4,034,880	74,661,021	-2.47%
2024-01-16	18.80	18.89	18.39	18.64	18.60	qfq	4,463,212	82,922,282	-1.27%
2024-01-15	18.83	19.08	18.47	18.88	18.84	qfq	5,740,275	108,106,631	-0.05%
2024-01-12	18.80	19.21	18.60	18.89	18.85	qfq	5,961,692	113,336,755	0.69%
2024-01-11	19.07	19.23	18.32	18.76	18.72	qfq	11,847,017	222,614,764	-1.63%
2024-01-10	19.28	19.64	18.91	19.07	19.03	qfq	7,632,921	146,158,501	-0.42%
2024-01-09	19.72	19.78	19.02	19.15	19.11	qfq	8,593,809	165,325,431	-2.35%
2024-01-08	20.09	20.28	19.38	19.61	19.57	qfq	7,137,550	140,376,416	-2.97%
2024-01-05	19.84	20.31	19.76	20.21	20.17	qfq	6,474,040	130,328,515	1.76%
2024-01-04	20.30	20.30	19.84	19.86	19.82	qfq	5,439,611	108,992,603	-0.50%
2024-01-03	20.97	20.97	19.86	19.96	19.92	qfq	8,612,022	173,811,613	-4.45%
2024-01-02	20.58	21.26	20.33	20.89	20.85	qfq	7,193,300	150,883,477	2.05%
2023-12-29	20.65	20.69	20.13	20.47	20.43	qfq	8,342,492	170,206,784	-0.44%
2023-12-28	20.24	20.72	20.10	20.56	20.52	qfq	6,941,982	142,409,623	1.73%
2023-12-27	19.70	20.35	19.67	20.21	20.17	qfq	9,811,954	196,734,036	2.43%
2023-12-26	20.35	20.63	19.65	19.73	19.69	qfq	8,133,194	161,912,236	-3.71%
2023-12-25	20.28	20.77	20.23	20.49	20.45	qfq	4,581,697	94,076,593	0.29%
2023-12-22	21.00	21.10	20.30	20.43	20.39	qfq	7,376,371	151,914,673	-2.90%
2023-12-21	20.82	21.07	20.39	21.04	21.00	qfq	6,335,746	131,745,407	1.15%
2023-12-20	20.91	20.97	20.65	20.80	20.76	qfq	5,987,628	124,677,985	0.00%
2023-12-19	20.90	21.07	20.62	20.80	20.76	qfq	5,399,673	112,580,492	0.00%
2023-12-18	20.77	20.97	20.46	20.80	20.76	qfq	5,871,201	121,984,699	-0.91%
2023-12-15	21.19	21.28	20.71	20.99	20.95	qfq	8,515,135	178,120,501	-0.99%
2023-12-14	21.66	21.78	21.17	21.20	21.16	qfq	8,102,288	173,184,778	-2.17%
2023-12-13	21.47	21.96	21.22	21.67	21.63	qfq	10,294,938	223,792,873	0.98%
2023-12-12	20.66	21.56	20.53	21.46	21.42	qfq	11,973,563	252,589,151	3.42%
2023-12-11	20.23	20.88	20.14	20.75	20.71	qfq	12,152,752	249,043,255	2.67%
2023-12-08	19.79	21.14	19.73	20.21	20.17	qfq	33,060,507	677,171,980	1.86%
2023-12-07	20.00	20.23	19.50	19.84	19.80	qfq	14,592,677	288,695,406	-1.20%
2023-12-06	20.11	20.55	19.96	20.08	20.04	qfq	9,251,226	186,340,870	-0.50%
2023-12-05	20.15	20.36	19.82	20.18	20.14	qfq	9,209,959	184,980,493	-0.10%
2023-12-04	20.64	20.85	20.12	20.20	20.16	qfq	8,901,451	182,237,729	-2.13%
2023-12-01	20.90	20.90	20.33	20.64	20.60	qfq	8,371,149	172,552,510	0.54%
2023-11-30	20.75	21.00	20.47	20.53	20.49	qfq	8,979,099	185,417,814	-1.58%
2023-11-29	20.40	21.40	20.35	20.86	20.82	qfq	13,271,527	278,721,975	3.68%
2023-11-28	20.68	20.91	19.97	20.12	20.08	qfq	9,843,936	200,177,336	-2.52%
2023-11-27	19.66	20.90	19.58	20.64	20.60	qfq	16,931,702	346,493,033	5.09%
2023-11-24	19.47	19.98	19.36	19.64	19.60	qfq	7,989,623	157,791,615	0.87%
2023-11-23	19.38	19.67	19.32	19.47	19.43	qfq	3,439,231	67,159,800	0.72%
2023-11-22	19.51	19.61	19.31	19.33	19.29	qfq	4,530,993	88,207,192	-0.77%
2023-11-21	19.42	19.73	19.42	19.48	19.44	qfq	4,252,556	83,336,873	-0.10%
2023-11-20	19.28	19.67	19.02	19.50	19.46	qfq	6,415,057	124,897,321	1.30%
2023-11-17	19.26	19.45	19.06	19.25	19.21	qfq	4,180,213	80,367,820	-0.77%
2023-11-16	19.39	19.53	19.08	19.40	19.36	qfq	5,627,513	108,766,656	-0.15%
2023-11-15	19.43	19.63	19.13	19.43	19.39	qfq	9,010,952	175,027,305	1.25%
2023-11-14	19.03	19.30	18.70	19.19	19.15	qfq	8,634,335	164,900,770	0.68%
2023-11-13	18.99	19.28	18.77	19.06	19.02	qfq	7,644,216	145,341,669	0.37%
2023-11-10	18.93	19.11	18.79	18.99	18.95	qfq	6,931,598	131,611,451	-0.05%
2023-11-09	19.40	19.40	18.88	19.00	18.96	qfq	11,811,946	224,610,443	-1.81%
2023-11-08	20.08	20.08	19.21	19.35	19.31	qfq	13,239,935	258,762,291	-3.39%
2023-11-07	19.99	20.28	19.80	20.03	19.99	qfq	12,341,545	247,382,306	0.35%
2023-11-06	19.00	20.14	18.94	19.96	19.92	qfq	19,929,595	393,942,504	5.72%
2023-11-03	19.04	19.39	18.79	18.88	18.84	qfq	15,506,210	294,277,099	-1.26%
2023-11-02	18.56	19.55	18.56	19.12	19.08	qfq	20,517,959	394,677,635	2.63%
2023-11-01	18.40	18.75	18.23	18.63	18.59	qfq	9,453,578	175,205,472	1.20%
2023-10-31	19.03	19.10	18.20	18.41	18.37	qfq	15,388,374	286,641,969	-2.90%
2023-10-30	17.78	19.18	17.51	18.96	18.92	qfq	34,303,433	642,559,621	5.51%
2023-10-27	17.28	18.18	16.81	17.97	17.94	qfq	21,662,403	384,033,563	3.99%
2023-10-26	16.69	17.30	16.66	17.28	17.25	qfq	10,444,388	178,584,834	2.67%
2023-10-25	16.70	16.95	16.29	16.83	16.80	qfq	7,465,393	124,648,399	1.14%
2023-10-24	16.19	16.72	16.01	16.64	16.61	qfq	8,834,995	145,400,030	3.35%
2023-10-23	15.99	16.32	15.80	16.10	16.07	qfq	7,125,779	115,016,220	0.69%
2023-10-20	16.00	16.08	15.90	15.99	15.96	qfq	4,888,034	78,162,945	-0.12%
2023-10-19	16.10	16.31	15.98	16.01	15.98	qfq	4,826,689	77,767,595	-1.11%
2023-10-18	16.21	16.40	15.93	16.19	16.16	qfq	5,861,461	94,946,206	0.50%
2023-10-17	16.24	16.34	16.03	16.11	16.08	qfq	4,064,759	65,614,895	-0.86%
2023-10-16	16.50	16.66	16.16	16.25	16.22	qfq	8,968,686	146,334,747	-0.31%
2023-10-13	16.20	16.43	16.07	16.30	16.27	qfq	6,929,303	112,873,183	0.43%
2023-10-12	16.00	16.37	15.98	16.23	16.20	qfq	10,201,292	165,011,006	1.37%
2023-10-11	15.59	16.05	15.54	16.01	15.98	qfq	7,198,506	114,188,006	2.96%
2023-10-10	15.38	15.62	15.36	15.55	15.52	qfq	4,472,591	69,530,489	0.78%
2023-10-09	15.37	15.46	15.03	15.43	15.40	qfq	3,757,852	57,376,159	0.46%
2023-09-28	14.95	15.36	14.94	15.36	15.33	qfq	5,503,221	83,917,268	2.74%
2023-09-27	15.02	15.09	14.90	14.95	14.92	qfq	4,719,528	70,825,208	-0.53%
2023-09-26	15.13	15.13	14.90	15.03	15.00	qfq	4,535,443	68,164,574	-0.13%
2023-09-25	15.30	15.32	14.75	15.05	15.02	qfq	6,965,955	104,785,535	-3.40%
2023-09-22	15.08	15.58	14.89	15.58	15.55	qfq	4,595,618	69,416,512	3.38%
2023-09-21	14.85	15.15	14.85	15.07	15.04	qfq	4,823,010	72,513,185	0.74%
2023-09-20	14.88	15.08	14.81	14.96	14.93	qfq	3,845,732	57,549,896	0.07%
2023-09-19	15.16	15.16	14.71	14.95	14.92	qfq	7,870,658	117,155,398	-0.66%
2023-09-18	15.12	15.28	14.82	15.05	15.02	qfq	10,886,462	164,036,855	-2.15%
2023-09-15	14.88	15.56	14.78	15.38	15.35	qfq	14,952,257	227,746,807	3.71%
2023-09-14	15.04	15.10	14.71	14.83	14.80	qfq	4,572,948	67,670,502	-1.46%
2023-09-13	15.18	15.18	14.95	15.05	15.02	qfq	5,163,019	77,627,564	-0.46%
2023-09-12	15.19	15.28	14.98	15.12	15.09	qfq	6,501,898	98,368,711	-0.53%
2023-09-11	15.19	15.51	15.05	15.20	15.17	qfq	9,390,511	143,401,307	0.66%
2023-09-08	15.25	15.37	15.04	15.10	15.07	qfq	7,042,614	106,897,053	-1.05%
2023-09-07	15.69	15.69	15.24	15.26	15.23	qfq	6,103,859	94,281,445	-2.18%
2023-09-06	15.54	15.63	15.32	15.60	15.57	qfq	4,354,173	67,640,382	0.65%
2023-09-05	15.46	15.67	15.31	15.50	15.47	qfq	4,624,990	71,638,077	0.39%
2023-09-04	15.34	15.44	15.17	15.44	15.41	qfq	4,478,948	68,638,481	0.98%
2023-09-01	15.19	15.30	14.89	15.29	15.26	qfq	4,955,588	75,188,195	0.79%
2023-08-31	14.88	15.20	14.81	15.17	15.14	qfq	8,103,985	122,262,837	1.27%
2023-08-30	14.56	15.02	14.41	14.98	14.95	qfq	10,084,834	149,784,283	5.72%
2023-08-29	13.80	14.33	13.65	14.17	14.14	qfq	8,279,957	116,083,252	2.68%
2023-08-28	14.20	14.33	13.79	13.80	13.77	qfq	7,013,796	98,460,574	2.00%
2023-08-25	14.44	14.58	13.44	13.53	13.50	qfq	8,207,330	112,402,409	-6.50%
2023-08-24	15.00	15.05	14.47	14.47	14.44	qfq	5,391,221	79,338,366	-3.28%
2023-08-23	15.14	15.20	14.96	14.96	14.93	qfq	3,028,159	45,665,965	-1.38%
2023-08-22	15.54	15.56	14.97	15.17	15.14	qfq	5,011,033	75,798,419	-1.37%
2023-08-21	15.58	15.72	15.34	15.38	15.35	qfq	2,891,691	44,913,689	-1.35%
2023-08-18	15.85	15.89	15.58	15.59	15.56	qfq	3,636,189	57,304,545	-0.26%
2023-08-17	15.53	15.74	15.35	15.63	15.60	qfq	2,311,438	35,935,265	-0.13%
2023-08-16	15.67	15.83	15.56	15.65	15.62	qfq	3,053,690	48,032,983	-0.57%
2023-08-15	15.56	15.78	15.49	15.74	15.71	qfq	3,589,599	56,310,156	1.42%
2023-08-14	15.40	15.55	15.16	15.52	15.49	qfq	2,736,875	42,103,744	0.78%
2023-08-11	15.71	15.81	15.26	15.40	15.34	qfq	3,774,684	58,723,680	-2.22%
2023-08-10	15.75	15.85	15.68	15.75	15.69	qfq	2,006,420	31,631,274	0.00%
2023-08-09	15.65	15.78	15.61	15.75	15.69	qfq	1,668,856	26,234,877	0.45%
2023-08-08	15.78	15.99	15.60	15.68	15.62	qfq	2,561,797	40,306,952	-0.70%
2023-08-07	15.81	15.92	15.67	15.79	15.73	qfq	2,441,503	38,503,477	-0.63%
2023-08-04	15.78	16.00	15.76	15.89	15.83	qfq	2,696,958	42,937,906	0.82%
2023-08-03	15.95	15.99	15.70	15.76	15.70	qfq	3,293,336	52,019,545	-1.07%
2023-08-02	16.08	16.08	15.85	15.93	15.87	qfq	2,458,145	39,086,249	-0.69%
2023-08-01	16.10	16.12	15.92	16.04	15.98	qfq	2,140,831	34,289,184	-0.12%
2023-07-31	16.00	16.18	16.00	16.06	16.00	qfq	4,011,422	64,608,661	0.56%
2023-07-28	15.82	16.00	15.81	15.97	15.91	qfq	2,981,397	47,440,858	0.63%
2023-07-27	16.08	16.15	15.84	15.87	15.81	qfq	3,444,114	55,142,872	-1.31%
2023-07-26	16.03	16.16	16.03	16.08	16.02	qfq	2,820,026	45,374,509	0.00%
2023-07-25	16.14	16.17	16.01	16.08	16.02	qfq	3,941,170	63,403,780	0.12%
2023-07-24	16.13	16.29	16.04	16.06	16.00	qfq	3,111,722	50,277,008	-0.43%
2023-07-21	15.96	16.15	15.92	16.13	16.07	qfq	3,966,550	63,800,174	1.19%
2023-07-20	16.07	16.19	15.93	15.94	15.88	qfq	3,246,585	52,081,676	-0.81%
2023-07-19	16.14	16.25	15.99	16.07	16.01	qfq	3,157,654	50,827,516	-0.62%
2023-07-18	16.09	16.29	16.05	16.17	16.11	qfq	4,105,345	66,517,345	0.50%