SECURITY DETAIL · RAW DATA

灿勤科技688182.SH

ASSECNYSTOCK

最近收盘价25.422026-07-17

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

最近交易日2026-07-17

成交量（股）9,320,719

成交额（元）250,419,539

日线记录728

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 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-16	2026-06-25	cash_dividend	0.0625	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-04	2026-02-12	cash_dividend	0.0375	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-20	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.05875	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	29.33	29.33	25.40	25.42	25.42	qfq	9,320,719	250,419,539	-11.89%
2026-07-16	30.33	30.66	28.78	28.85	28.85	qfq	8,328,336	246,914,559	-6.06%
2026-07-15	32.20	32.69	30.44	30.71	30.71	qfq	6,364,122	198,996,794	-4.27%
2026-07-14	33.01	33.20	30.50	32.08	32.08	qfq	9,274,500	294,930,370	-2.79%
2026-07-13	36.93	37.21	32.81	33.00	33.00	qfq	10,728,808	369,131,930	-11.55%
2026-07-10	37.66	39.42	37.21	37.31	37.31	qfq	9,315,409	356,425,463	0.16%
2026-07-09	36.05	37.38	34.00	37.25	37.25	qfq	8,090,312	289,671,160	5.58%
2026-07-08	36.76	36.92	34.71	35.28	35.28	qfq	7,116,509	254,461,383	-3.42%
2026-07-07	37.80	38.30	36.00	36.53	36.53	qfq	6,212,804	230,494,470	-4.12%
2026-07-06	40.30	41.35	36.80	38.10	38.10	qfq	8,900,596	342,462,723	-5.08%
2026-07-03	40.74	41.95	40.04	40.14	40.14	qfq	7,872,763	322,628,095	-2.74%
2026-07-02	42.00	44.12	41.03	41.27	41.27	qfq	8,458,084	359,985,659	-4.33%
2026-07-01	44.32	45.48	42.67	43.14	43.14	qfq	8,258,551	362,060,463	0.16%
2026-06-30	40.49	43.20	39.22	43.07	43.07	qfq	7,944,962	334,113,381	6.27%
2026-06-29	43.33	43.62	39.40	40.53	40.53	qfq	11,674,556	479,295,306	-5.96%
2026-06-26	44.13	44.95	42.68	43.10	43.10	qfq	7,586,373	331,289,020	-2.86%
2026-06-25	44.50	45.28	43.73	44.37	44.37	qfq	7,301,540	323,841,443	-0.29%
2026-06-24	43.91	44.70	42.70	44.50	44.44	qfq	8,668,163	380,836,488	0.79%
2026-06-23	44.31	44.96	43.10	44.15	44.09	qfq	9,837,061	433,158,262	-0.63%
2026-06-22	44.57	45.97	42.88	44.43	44.37	qfq	13,901,156	612,720,734	-0.38%
2026-06-18	41.30	45.42	41.22	44.60	44.54	qfq	12,351,234	542,376,867	7.96%
2026-06-17	39.20	41.99	39.20	41.31	41.25	qfq	12,848,619	529,047,527	2.76%
2026-06-16	36.24	41.45	36.24	40.20	40.14	qfq	17,981,650	695,868,060	11.57%
2026-06-15	35.28	36.41	35.10	36.03	35.98	qfq	8,489,728	305,151,509	3.18%
2026-06-12	35.60	37.26	34.65	34.92	34.87	qfq	12,581,889	454,712,970	0.34%
2026-06-11	33.47	35.00	33.47	34.80	34.75	qfq	7,709,503	264,853,454	2.26%
2026-06-10	34.10	35.33	33.40	34.03	33.98	qfq	7,068,941	241,852,236	-0.41%
2026-06-09	32.81	34.28	32.62	34.17	34.12	qfq	7,569,567	253,357,443	4.66%
2026-06-08	33.00	34.20	32.10	32.65	32.60	qfq	8,969,636	297,074,207	-7.11%
2026-06-05	34.82	36.66	34.23	35.15	35.10	qfq	10,925,771	390,383,971	0.57%
2026-06-04	33.30	35.31	33.30	34.95	34.90	qfq	9,248,597	320,371,396	3.04%
2026-06-03	34.23	34.98	33.41	33.92	33.87	qfq	8,403,781	289,075,105	0.36%
2026-06-02	33.98	34.43	33.49	33.80	33.75	qfq	7,395,220	251,185,673	-0.27%
2026-06-01	35.31	35.49	33.74	33.89	33.84	qfq	9,448,406	324,788,711	-3.17%
2026-05-29	37.70	37.94	34.60	35.00	34.95	qfq	9,524,008	341,371,565	-5.66%
2026-05-28	35.80	37.55	35.27	37.10	37.05	qfq	8,965,485	326,662,635	2.77%
2026-05-27	37.47	37.98	35.87	36.10	36.05	qfq	10,740,026	396,932,904	-2.88%
2026-05-26	38.28	39.30	36.40	37.17	37.12	qfq	13,300,711	502,464,285	-2.26%
2026-05-25	38.97	39.25	37.08	38.03	37.98	qfq	14,662,575	554,385,358	-3.11%
2026-05-22	38.01	40.36	37.00	39.25	39.19	qfq	16,284,099	628,814,034	3.70%
2026-05-21	44.30	44.40	37.60	37.85	37.80	qfq	30,022,630	1,217,729,537	-15.80%
2026-05-20	43.69	46.60	42.55	44.95	44.89	qfq	30,331,505	1,363,506,765	2.53%
2026-05-19	39.20	43.84	39.20	43.84	43.78	qfq	12,510,979	542,260,792	20.01%
2026-05-18	35.87	37.10	35.50	36.53	36.48	qfq	7,831,224	285,633,237	1.84%
2026-05-15	36.68	37.80	35.43	35.87	35.82	qfq	9,585,563	349,304,634	-1.73%
2026-05-14	36.46	38.01	36.20	36.50	36.45	qfq	11,526,593	425,920,693	-0.76%
2026-05-13	35.01	37.22	34.75	36.78	36.73	qfq	10,639,646	384,143,602	4.79%
2026-05-12	35.44	36.07	34.74	35.10	35.05	qfq	11,533,805	407,147,991	-1.27%
2026-05-11	34.30	36.72	34.11	35.55	35.50	qfq	16,629,949	586,518,582	6.25%
2026-05-08	30.46	33.88	30.13	33.46	33.41	qfq	15,587,079	502,259,396	9.20%
2026-05-07	30.75	30.98	29.60	30.64	30.60	qfq	10,268,489	311,252,105	-0.33%
2026-05-06	30.66	31.59	30.48	30.74	30.70	qfq	9,581,540	296,405,780	1.25%
2026-04-30	30.56	30.99	29.58	30.36	30.32	qfq	10,618,054	321,473,457	-5.24%
2026-04-29	31.75	32.27	31.13	32.04	32.00	qfq	5,797,330	184,002,998	1.04%
2026-04-28	31.55	32.30	31.33	31.71	31.67	qfq	5,291,558	168,019,935	-0.53%
2026-04-27	32.96	33.07	31.78	31.88	31.84	qfq	8,053,659	259,895,185	-1.54%
2026-04-24	31.31	33.15	30.56	32.38	32.33	qfq	8,793,031	277,758,216	2.79%
2026-04-23	32.59	32.78	31.23	31.50	31.46	qfq	6,117,083	194,350,439	-3.37%
2026-04-22	31.03	32.85	31.01	32.60	32.55	qfq	8,048,581	259,221,636	4.45%
2026-04-21	32.38	32.69	31.06	31.21	31.17	qfq	8,235,166	259,263,058	-4.59%
2026-04-20	32.18	33.34	31.97	32.71	32.66	qfq	7,899,381	258,524,615	1.93%
2026-04-17	30.98	32.50	30.39	32.09	32.04	qfq	8,392,226	265,160,081	3.35%
2026-04-16	29.23	31.37	29.18	31.05	31.01	qfq	8,511,494	261,641,056	5.94%
2026-04-15	28.79	29.63	28.76	29.31	29.27	qfq	4,747,091	138,655,952	1.95%
2026-04-14	28.32	28.78	28.25	28.75	28.71	qfq	3,730,730	106,281,318	2.31%
2026-04-13	27.88	28.46	27.74	28.10	28.06	qfq	3,287,907	92,525,944	-0.21%
2026-04-10	28.46	28.86	28.15	28.16	28.12	qfq	3,569,846	101,609,333	-0.53%
2026-04-09	28.96	28.96	28.22	28.31	28.27	qfq	4,141,521	118,014,661	-1.36%
2026-04-08	27.80	28.76	27.80	28.70	28.66	qfq	4,157,057	117,613,069	5.44%
2026-04-07	26.89	27.49	26.69	27.22	27.18	qfq	3,766,068	102,567,943	1.99%
2026-04-03	26.94	27.16	26.53	26.69	26.65	qfq	2,490,804	66,804,891	-0.22%
2026-04-02	26.96	27.28	26.48	26.75	26.71	qfq	3,033,130	81,471,579	-0.89%
2026-04-01	27.18	27.47	26.75	26.99	26.95	qfq	3,795,978	102,578,970	1.47%
2026-03-31	27.18	27.56	26.57	26.60	26.56	qfq	3,302,828	89,392,162	-1.92%
2026-03-30	26.95	27.31	26.61	27.12	27.08	qfq	2,695,063	72,756,853	0.33%
2026-03-27	26.21	27.38	26.02	27.03	26.99	qfq	3,389,561	91,004,453	2.39%
2026-03-26	26.71	26.87	26.26	26.40	26.36	qfq	2,943,516	78,032,795	-1.53%
2026-03-25	26.13	26.87	26.11	26.81	26.77	qfq	3,713,757	98,745,666	3.00%
2026-03-24	26.49	26.50	25.05	26.03	25.99	qfq	5,333,125	136,650,844	1.05%
2026-03-23	27.11	27.34	25.58	25.76	25.72	qfq	7,598,438	201,728,400	-7.20%
2026-03-20	28.50	28.91	27.72	27.76	27.72	qfq	3,059,483	86,503,901	-1.84%
2026-03-19	28.59	28.80	28.15	28.28	28.24	qfq	2,681,105	76,235,967	-2.48%
2026-03-18	28.80	29.12	28.33	29.00	28.96	qfq	2,719,175	78,256,373	2.18%
2026-03-17	29.70	29.70	28.30	28.38	28.34	qfq	3,057,952	88,434,691	-3.67%
2026-03-16	28.68	29.51	28.20	29.46	29.42	qfq	4,340,662	125,467,032	2.76%
2026-03-13	29.01	29.34	28.55	28.67	28.63	qfq	3,041,671	87,811,038	-1.88%
2026-03-12	29.90	30.26	29.11	29.22	29.18	qfq	3,009,853	88,862,497	-2.86%
2026-03-11	30.24	31.13	30.02	30.08	30.04	qfq	3,768,187	114,788,517	-0.20%
2026-03-10	29.74	30.30	29.61	30.14	30.10	qfq	3,726,182	111,661,369	3.57%
2026-03-09	29.47	29.78	28.15	29.10	29.06	qfq	5,901,100	169,275,872	-2.68%
2026-03-06	29.88	30.18	29.73	29.90	29.86	qfq	3,695,162	110,758,385	-0.99%
2026-03-05	30.48	30.80	29.83	30.20	30.16	qfq	4,140,175	125,517,857	1.41%
2026-03-04	29.98	31.15	29.70	29.78	29.74	qfq	4,989,546	150,506,065	-1.49%
2026-03-03	33.65	33.65	30.04	30.23	30.19	qfq	8,166,989	256,178,267	-9.76%
2026-03-02	33.42	34.52	33.28	33.50	33.45	qfq	6,602,459	223,827,942	-0.89%
2026-02-27	33.50	34.27	33.22	33.80	33.75	qfq	4,469,732	150,905,810	-0.56%
2026-02-26	33.25	34.33	32.92	33.99	33.94	qfq	5,376,868	181,585,096	3.22%
2026-02-25	32.33	33.20	32.18	32.93	32.88	qfq	4,376,143	143,107,024	0.83%
2026-02-24	32.62	33.06	31.96	32.66	32.61	qfq	3,941,730	128,479,917	0.74%
2026-02-13	32.51	32.96	32.40	32.42	32.37	qfq	3,003,136	98,087,147	-0.55%
2026-02-12	32.15	33.15	32.15	32.60	32.55	qfq	3,612,458	118,407,020	1.24%
2026-02-11	32.51	32.93	32.00	32.20	32.12	qfq	3,651,455	118,245,742	-1.47%
2026-02-10	32.70	33.08	32.45	32.68	32.60	qfq	3,301,072	108,090,207	-0.06%
2026-02-09	32.90	33.24	32.00	32.70	32.62	qfq	4,849,187	158,553,203	0.52%
2026-02-06	32.65	33.44	32.32	32.53	32.45	qfq	3,694,326	121,496,989	-1.12%
2026-02-05	33.00	33.75	32.71	32.90	32.82	qfq	4,003,485	132,438,173	-2.00%
2026-02-04	34.88	35.38	33.04	33.57	33.48	qfq	5,667,931	192,130,445	-2.41%
2026-02-03	32.18	34.52	32.11	34.40	34.31	qfq	7,481,046	250,019,870	7.50%
2026-02-02	33.30	33.88	31.94	32.00	31.92	qfq	5,691,060	185,683,979	-4.93%
2026-01-30	33.42	33.90	32.36	33.66	33.57	qfq	6,212,001	206,350,163	-0.59%
2026-01-29	34.00	34.89	33.20	33.86	33.77	qfq	6,161,260	210,400,450	-0.70%
2026-01-28	34.60	34.60	33.50	34.10	34.01	qfq	4,649,583	158,001,157	-1.04%
2026-01-27	33.88	34.90	33.36	34.46	34.37	qfq	6,215,230	212,167,969	2.01%
2026-01-26	35.00	35.08	33.25	33.78	33.69	qfq	9,463,456	320,868,727	-3.26%
2026-01-23	33.75	36.12	33.73	34.92	34.83	qfq	9,445,324	331,598,448	2.77%
2026-01-22	33.43	34.89	33.43	33.98	33.89	qfq	7,558,655	258,473,002	0.50%
2026-01-21	31.65	34.18	31.34	33.81	33.72	qfq	10,902,563	360,703,715	6.29%
2026-01-20	33.02	33.36	31.29	31.81	31.73	qfq	9,710,923	310,470,235	-4.16%
2026-01-19	33.77	34.68	33.00	33.19	33.10	qfq	9,699,172	324,849,538	-2.44%
2026-01-16	35.30	35.98	33.62	34.02	33.93	qfq	10,259,713	352,504,006	-3.63%
2026-01-15	34.53	35.78	34.10	35.30	35.21	qfq	10,350,926	360,819,274	0.48%
2026-01-14	35.65	36.80	34.02	35.13	35.04	qfq	17,459,936	616,625,006	0.95%
2026-01-13	33.70	36.99	32.38	34.80	34.71	qfq	16,386,315	566,737,791	3.33%
2026-01-12	33.60	34.78	32.65	33.68	33.59	qfq	14,133,348	473,615,855	1.11%
2026-01-09	31.30	33.52	31.14	33.31	33.22	qfq	12,076,008	392,475,848	6.15%
2026-01-08	30.66	31.60	30.40	31.38	31.30	qfq	9,129,645	283,571,567	1.36%
2026-01-07	30.00	31.32	29.53	30.96	30.88	qfq	8,650,677	264,833,994	2.79%
2026-01-06	30.66	30.84	29.69	30.12	30.04	qfq	8,933,126	269,006,750	-3.15%
2026-01-05	30.40	31.55	29.38	31.10	31.02	qfq	11,300,232	346,345,382	5.35%
2025-12-31	28.62	29.99	28.45	29.52	29.44	qfq	8,810,670	258,319,741	2.86%
2025-12-30	28.35	29.62	28.13	28.70	28.63	qfq	7,902,636	226,535,643	0.42%
2025-12-29	27.80	29.06	27.57	28.58	28.51	qfq	7,907,104	225,692,393	1.85%
2025-12-26	27.69	29.12	27.35	28.06	27.99	qfq	8,273,166	232,529,317	0.97%
2025-12-25	27.63	27.97	27.22	27.79	27.72	qfq	5,581,293	153,952,287	0.22%
2025-12-24	26.67	27.97	26.67	27.73	27.66	qfq	7,277,427	200,424,433	3.09%
2025-12-23	26.38	27.57	26.21	26.90	26.83	qfq	7,561,890	204,779,902	1.97%
2025-12-22	26.10	26.66	25.90	26.38	26.31	qfq	4,425,070	116,513,748	1.11%
2025-12-19	26.66	26.80	25.97	26.09	26.02	qfq	4,814,343	126,557,934	-1.06%
2025-12-18	25.89	26.80	25.89	26.37	26.30	qfq	6,087,666	160,971,588	1.11%
2025-12-17	25.80	26.23	25.41	26.08	26.01	qfq	4,310,891	111,356,392	0.54%
2025-12-16	26.11	26.17	25.59	25.94	25.87	qfq	4,404,264	113,908,769	-0.84%
2025-12-15	25.80	26.54	25.66	26.16	26.09	qfq	5,631,941	147,421,475	0.42%
2025-12-12	25.46	26.20	25.46	26.05	25.98	qfq	6,454,526	167,574,159	1.64%
2025-12-11	26.14	26.14	25.60	25.63	25.56	qfq	4,336,468	112,130,533	-1.95%
2025-12-10	25.41	26.37	25.33	26.14	26.07	qfq	6,034,305	156,460,816	2.07%
2025-12-09	25.22	26.20	25.22	25.61	25.54	qfq	4,832,455	124,755,352	0.12%
2025-12-08	25.28	26.10	25.22	25.58	25.51	qfq	7,261,374	187,070,368	1.91%
2025-12-05	24.08	25.55	23.94	25.10	25.04	qfq	6,850,873	170,625,047	4.63%
2025-12-04	23.95	24.29	23.86	23.99	23.93	qfq	2,779,393	66,876,641	-0.42%
2025-12-03	24.30	24.30	23.67	24.09	24.03	qfq	2,870,622	68,980,885	-0.45%
2025-12-02	24.42	24.56	24.13	24.20	24.14	qfq	2,337,009	56,672,861	-1.35%
2025-12-01	23.83	24.60	23.73	24.53	24.47	qfq	4,976,845	121,431,219	2.85%
2025-11-28	23.53	23.90	23.45	23.85	23.79	qfq	2,429,269	57,617,954	1.75%
2025-11-27	23.53	23.88	23.36	23.44	23.38	qfq	2,486,858	58,820,576	0.09%
2025-11-26	23.97	24.00	23.35	23.42	23.36	qfq	3,506,450	82,877,966	-1.76%
2025-11-25	23.56	24.35	23.18	23.84	23.78	qfq	4,089,216	97,790,989	2.27%
2025-11-24	22.61	23.54	22.55	23.31	23.25	qfq	4,546,347	105,192,282	3.32%
2025-11-21	23.45	23.45	22.49	22.56	22.50	qfq	3,824,649	87,514,544	-3.75%
2025-11-20	23.55	23.94	23.31	23.44	23.38	qfq	1,995,278	46,923,649	0.21%
2025-11-19	23.82	23.98	23.33	23.39	23.33	qfq	2,839,388	66,960,794	-2.30%
2025-11-18	23.75	23.99	23.57	23.94	23.88	qfq	2,381,700	56,759,104	0.08%
2025-11-17	24.08	24.26	23.70	23.92	23.86	qfq	3,579,120	85,553,901	-0.75%
2025-11-14	23.96	24.91	23.89	24.10	24.04	qfq	4,350,350	106,072,004	0.21%
2025-11-13	23.98	24.56	23.98	24.05	23.99	qfq	3,279,728	79,406,210	-0.25%
2025-11-12	24.21	24.30	23.83	24.11	24.05	qfq	3,299,236	79,214,909	-0.62%
2025-11-11	24.78	25.08	24.20	24.26	24.20	qfq	4,040,399	99,348,412	-1.22%
2025-11-10	25.06	25.30	24.36	24.56	24.50	qfq	4,782,125	118,089,194	-2.07%
2025-11-07	25.18	25.31	24.77	25.08	25.02	qfq	3,480,220	87,128,159	-0.67%
2025-11-06	25.30	25.38	24.94	25.25	25.19	qfq	2,867,321	72,136,669	0.04%
2025-11-05	24.75	25.43	24.66	25.24	25.18	qfq	3,324,587	83,437,657	0.32%
2025-11-04	26.09	26.50	25.00	25.16	25.10	qfq	5,887,162	150,378,038	-4.19%
2025-11-03	26.04	27.15	25.55	26.26	26.19	qfq	9,432,773	249,128,690	0.88%
2025-10-31	26.01	26.36	25.80	26.03	25.96	qfq	4,019,187	104,874,373	0.19%
2025-10-30	26.23	27.15	25.88	25.98	25.91	qfq	7,125,799	188,498,176	-1.67%
2025-10-29	25.88	26.54	25.64	26.42	26.35	qfq	6,355,089	166,337,222	3.08%
2025-10-28	25.97	26.13	25.50	25.63	25.56	qfq	5,273,564	136,214,307	-1.39%
2025-10-27	26.25	26.59	25.74	25.99	25.92	qfq	6,374,584	166,091,573	-0.23%
2025-10-24	25.72	26.14	25.72	26.05	25.98	qfq	4,727,058	122,739,132	1.44%
2025-10-23	25.93	26.10	24.88	25.68	25.61	qfq	7,680,778	195,558,244	-1.80%
2025-10-22	26.26	27.00	25.61	26.15	26.08	qfq	10,868,491	287,045,846	2.35%
2025-10-21	24.60	25.99	24.56	25.55	25.48	qfq	7,739,475	196,856,136	3.86%
2025-10-20	24.25	25.01	24.11	24.60	24.54	qfq	4,841,752	119,116,675	3.27%
2025-10-17	25.30	25.30	23.70	23.82	23.76	qfq	6,292,875	153,250,109	-5.89%
2025-10-16	25.12	25.70	25.12	25.31	25.25	qfq	3,619,575	91,906,749	-1.48%
2025-10-15	25.43	25.76	24.93	25.69	25.62	qfq	5,092,352	129,529,300	0.43%
2025-10-14	26.63	26.98	25.35	25.58	25.51	qfq	6,243,213	162,643,742	-3.94%
2025-10-13	25.80	26.93	25.56	26.63	26.56	qfq	7,289,151	192,100,505	-0.26%
2025-10-10	27.77	27.77	26.58	26.70	26.63	qfq	8,527,460	230,800,799	-5.05%
2025-10-09	29.13	29.17	28.07	28.12	28.05	qfq	8,197,974	233,394,066	-1.16%
2025-09-30	28.60	29.32	28.39	28.45	28.38	qfq	7,236,590	207,994,921	-0.35%
2025-09-29	29.13	29.16	28.15	28.55	28.48	qfq	9,478,479	270,314,464	-2.36%
2025-09-26	29.45	29.95	28.45	29.24	29.16	qfq	13,696,210	399,264,861	-0.88%
2025-09-25	26.80	30.28	26.62	29.50	29.42	qfq	23,778,317	690,058,641	10.82%
2025-09-24	25.90	27.05	25.48	26.62	26.55	qfq	10,618,992	281,037,578	1.91%
2025-09-23	25.40	26.16	24.51	26.12	26.05	qfq	10,062,344	253,084,518	3.28%
2025-09-22	25.25	25.30	24.71	25.29	25.23	qfq	5,383,952	134,811,731	0.92%
2025-09-19	24.67	25.70	24.55	25.06	25.00	qfq	7,117,119	178,772,424	0.97%
2025-09-18	25.01	25.62	24.50	24.82	24.76	qfq	7,645,082	192,630,891	-1.55%
2025-09-17	24.60	25.58	24.40	25.21	25.15	qfq	6,237,654	156,583,609	2.40%
2025-09-16	24.51	24.79	24.13	24.62	24.56	qfq	4,526,032	110,721,553	0.49%
2025-09-15	25.21	25.25	24.47	24.50	24.44	qfq	4,971,635	122,819,064	-1.96%
2025-09-12	25.15	25.69	24.80	24.99	24.93	qfq	7,296,280	184,347,025	-0.83%
2025-09-11	24.30	25.32	24.10	25.20	25.14	qfq	5,987,604	149,265,123	3.45%
2025-09-10	24.58	24.90	24.21	24.36	24.30	qfq	3,436,490	84,154,999	-0.08%
2025-09-09	24.83	24.90	24.20	24.38	24.32	qfq	3,916,365	96,168,364	-2.25%
2025-09-08	24.60	25.09	24.21	24.94	24.88	qfq	5,916,304	145,640,334	1.80%
2025-09-05	23.96	24.62	23.59	24.50	24.44	qfq	4,933,729	119,274,165	2.94%
2025-09-04	25.07	25.47	23.35	23.80	23.74	qfq	7,269,276	177,650,158	-5.18%
2025-09-03	25.50	25.74	25.00	25.10	25.04	qfq	6,661,211	168,933,055	-1.45%
2025-09-02	27.35	27.49	25.26	25.47	25.40	qfq	12,108,897	314,848,888	-7.21%
2025-09-01	27.60	28.08	27.15	27.45	27.38	qfq	7,327,467	201,594,228	-0.90%
2025-08-29	28.58	28.58	27.48	27.70	27.63	qfq	9,924,797	275,860,264	-3.08%
2025-08-28	28.55	29.10	27.61	28.58	28.51	qfq	11,817,877	334,805,235	3.10%
2025-08-27	28.50	29.48	27.70	27.72	27.65	qfq	12,201,887	347,829,713	-3.62%
2025-08-26	28.80	28.94	28.36	28.76	28.69	qfq	7,398,644	212,356,988	-0.35%
2025-08-25	28.23	28.99	27.95	28.86	28.79	qfq	13,033,107	371,618,442	2.20%
2025-08-22	27.37	28.78	27.07	28.24	28.17	qfq	11,730,881	329,455,833	3.75%
2025-08-21	27.73	28.05	26.90	27.22	27.15	qfq	6,893,680	188,331,055	-1.38%
2025-08-20	27.35	27.61	26.61	27.60	27.53	qfq	6,965,071	188,561,112	-0.33%
2025-08-19	28.13	28.14	27.40	27.69	27.62	qfq	5,402,289	149,931,814	-1.63%
2025-08-18	28.15	28.36	27.62	28.15	28.08	qfq	7,342,751	206,038,076	0.50%
2025-08-15	26.93	28.06	26.81	28.01	27.94	qfq	9,290,999	255,951,095	5.30%
2025-08-14	27.89	27.99	26.50	26.60	26.53	qfq	7,954,400	216,415,466	-4.83%
2025-08-13	27.90	28.10	27.59	27.95	27.88	qfq	7,767,984	216,043,524	0.72%
2025-08-12	28.06	28.29	27.28	27.75	27.68	qfq	8,153,215	225,767,840	-1.28%
2025-08-11	28.50	28.72	27.92	28.11	28.04	qfq	10,420,011	294,869,359	-0.67%
2025-08-08	28.30	29.60	28.10	28.30	28.23	qfq	11,629,797	334,640,842	0.11%
2025-08-07	28.20	29.20	28.20	28.27	28.20	qfq	8,782,136	251,167,175	-0.56%
2025-08-06	28.54	28.85	27.80	28.43	28.36	qfq	11,024,491	313,081,969	-0.25%
2025-08-05	25.99	28.53	25.82	28.50	28.43	qfq	16,738,083	459,115,760	9.83%
2025-08-04	25.60	26.20	25.40	25.95	25.88	qfq	6,322,207	163,230,844	0.82%
2025-08-01	25.69	26.65	25.29	25.74	25.67	qfq	7,269,725	188,021,738	0.35%
2025-07-31	25.54	26.86	25.27	25.65	25.58	qfq	11,638,294	305,360,605	1.06%
2025-07-30	25.70	25.78	25.11	25.38	25.31	qfq	6,513,467	165,939,041	-1.63%
2025-07-29	25.34	25.93	24.88	25.80	25.73	qfq	8,988,161	228,473,205	1.74%
2025-07-28	24.94	25.70	24.80	25.36	25.29	qfq	6,598,487	166,303,893	1.93%
2025-07-25	24.91	25.07	24.65	24.88	24.82	qfq	4,434,544	110,096,291	0.36%
2025-07-24	24.95	25.25	24.63	24.79	24.73	qfq	5,995,979	148,898,659	-0.64%
2025-07-23	25.32	25.43	24.90	24.95	24.89	qfq	6,255,157	156,958,219	-2.23%
2025-07-22	26.68	27.23	25.33	25.52	25.45	qfq	6,523,209	168,562,788	-1.28%
2025-07-21	25.45	26.16	25.45	25.85	25.78	qfq	3,492,774	90,318,980	0.19%
2025-07-18	25.97	26.30	25.68	25.80	25.73	qfq	2,148,773	55,504,968	-0.96%
2025-07-17	25.52	26.12	25.32	26.05	25.98	qfq	2,891,334	74,924,077	2.24%
2025-07-16	25.71	26.12	25.42	25.48	25.41	qfq	3,433,408	88,243,911	-0.89%
2025-07-15	25.88	26.27	25.52	25.71	25.64	qfq	2,547,614	65,854,692	-0.66%
2025-07-14	25.20	26.09	25.03	25.88	25.81	qfq	4,697,861	120,032,017	2.09%
2025-07-11	25.26	25.77	25.00	25.35	25.28	qfq	3,705,921	93,992,195	0.60%
2025-07-10	25.70	26.13	25.17	25.20	25.14	qfq	3,784,203	96,422,419	-2.78%
2025-07-09	26.21	26.49	25.63	25.92	25.85	qfq	3,395,944	88,318,568	-1.11%
2025-07-08	25.70	26.28	25.70	26.21	26.14	qfq	2,473,686	64,216,620	1.43%
2025-07-07	26.20	26.50	25.72	25.84	25.77	qfq	2,387,233	62,073,048	-1.52%
2025-07-04	26.88	26.91	26.13	26.24	26.17	qfq	2,390,585	63,056,887	-2.27%
2025-07-03	26.68	27.08	26.24	26.85	26.78	qfq	3,210,281	85,549,237	1.28%
2025-07-02	27.68	27.68	26.30	26.51	26.44	qfq	6,092,410	163,188,281	-4.19%
2025-07-01	27.32	27.96	27.16	27.67	27.60	qfq	4,962,653	136,673,862	0.40%
2025-06-30	26.95	28.00	26.79	27.56	27.49	qfq	3,883,237	106,806,839	2.26%
2025-06-27	26.79	27.88	26.38	26.95	26.88	qfq	4,413,581	119,425,096	0.97%
2025-06-26	27.52	27.52	26.59	26.69	26.62	qfq	4,410,752	118,174,082	-2.13%
2025-06-25	25.97	27.41	25.81	27.27	27.20	qfq	6,859,213	184,766,621	5.70%
2025-06-24	25.49	25.97	25.49	25.80	25.73	qfq	3,131,582	80,703,133	1.22%
2025-06-23	25.58	25.93	25.16	25.49	25.42	qfq	4,528,214	115,405,537	-0.93%
2025-06-20	26.99	27.28	25.66	25.73	25.66	qfq	4,352,110	114,140,075	-4.17%
2025-06-19	27.38	27.66	26.78	26.85	26.71	qfq	1,906,780	51,832,811	-1.76%
2025-06-18	26.89	27.49	26.84	27.33	27.18	qfq	1,393,619	37,938,357	0.63%
2025-06-17	27.60	27.65	26.81	27.16	27.01	qfq	2,303,384	62,542,793	-0.26%
2025-06-16	27.22	27.79	26.98	27.23	27.08	qfq	2,844,880	77,534,749	-0.69%
2025-06-13	27.63	27.77	27.11	27.42	27.27	qfq	2,232,204	61,239,783	-0.47%
2025-06-12	28.17	28.38	27.30	27.55	27.40	qfq	3,850,030	106,993,963	-2.86%
2025-06-11	28.57	29.01	28.23	28.36	28.21	qfq	2,914,491	83,241,407	-1.18%
2025-06-10	27.83	29.29	27.50	28.70	28.55	qfq	5,545,077	156,621,689	3.13%
2025-06-09	28.03	28.53	27.60	27.83	27.68	qfq	3,192,990	89,399,470	-0.61%
2025-06-06	28.74	29.28	27.90	28.00	27.85	qfq	3,981,457	113,075,087	-2.57%
2025-06-05	28.70	29.33	28.22	28.74	28.59	qfq	3,895,739	111,935,681	-0.03%
2025-06-04	29.38	29.45	28.41	28.75	28.60	qfq	4,346,672	124,940,589	-1.44%
2025-06-03	29.56	29.60	28.81	29.17	29.01	qfq	3,191,049	93,156,666	-1.35%
2025-05-30	29.03	30.00	28.51	29.57	29.41	qfq	5,110,036	149,410,708	0.85%
2025-05-29	28.01	29.67	27.81	29.32	29.16	qfq	5,037,548	146,291,267	3.57%
2025-05-28	28.25	28.83	27.93	28.31	28.16	qfq	2,714,854	76,785,563	-0.77%
2025-05-27	28.42	28.99	27.73	28.53	28.38	qfq	3,964,614	112,455,415	1.17%
2025-05-26	27.36	28.79	27.20	28.20	28.05	qfq	3,971,778	112,282,292	2.84%
2025-05-23	27.95	28.48	27.33	27.42	27.27	qfq	3,940,943	109,356,053	-2.83%
2025-05-22	28.02	28.79	28.02	28.22	28.07	qfq	3,098,892	88,085,617	-0.60%
2025-05-21	28.86	28.86	28.00	28.39	28.24	qfq	4,631,294	131,585,395	-1.70%
2025-05-20	28.51	29.15	28.02	28.88	28.73	qfq	6,994,734	200,953,211	0.31%
2025-05-19	26.76	28.82	26.73	28.79	28.64	qfq	11,043,931	310,932,948	7.11%
2025-05-16	25.75	27.70	25.18	26.88	26.74	qfq	9,925,097	261,735,274	5.49%
2025-05-15	25.62	25.62	24.78	25.48	25.34	qfq	3,783,039	94,834,920	-0.55%
2025-05-14	25.51	26.38	25.33	25.62	25.48	qfq	3,019,990	77,763,804	-0.74%
2025-05-13	26.37	26.85	25.68	25.81	25.67	qfq	4,031,086	105,593,518	-1.49%
2025-05-12	25.72	26.59	25.70	26.20	26.06	qfq	4,891,791	128,238,913	1.87%
2025-05-09	26.78	26.78	25.16	25.72	25.58	qfq	5,557,681	142,397,807	-3.05%
2025-05-08	26.54	26.66	26.13	26.53	26.39	qfq	4,609,858	121,735,028	-0.04%
2025-05-07	26.70	27.86	26.34	26.54	26.40	qfq	7,750,422	208,953,896	1.41%
2025-05-06	26.20	26.61	25.91	26.17	26.03	qfq	7,185,912	187,948,971	0.96%
2025-04-30	25.36	26.26	25.10	25.92	25.78	qfq	5,864,269	151,101,335	2.73%
2025-04-29	25.10	25.60	24.71	25.23	25.09	qfq	3,657,745	92,349,894	0.88%
2025-04-28	25.18	25.44	24.68	25.01	24.88	qfq	3,726,266	93,289,985	-1.26%
2025-04-25	25.36	25.88	24.87	25.33	25.19	qfq	6,312,542	160,795,896	-1.05%
2025-04-24	25.73	25.74	24.11	25.60	25.46	qfq	9,651,232	241,721,417	-0.47%
2025-04-23	25.55	26.20	25.36	25.72	25.58	qfq	7,402,853	190,719,125	0.98%
2025-04-22	26.36	26.46	25.39	25.47	25.33	qfq	10,085,060	258,735,943	-4.00%
2025-04-21	26.50	26.80	25.48	26.53	26.39	qfq	16,200,528	425,473,553	-2.32%
2025-04-18	22.41	27.16	22.41	27.16	27.01	qfq	16,008,528	403,638,911	20.02%
2025-04-17	22.50	23.35	22.50	22.63	22.51	qfq	4,458,305	102,208,124	0.13%
2025-04-16	23.81	24.13	22.13	22.60	22.48	qfq	7,239,701	165,737,172	-5.95%
2025-04-15	24.39	25.12	23.78	24.03	23.90	qfq	7,298,151	176,784,206	-2.63%
2025-04-14	24.33	24.86	23.88	24.68	24.55	qfq	9,298,933	226,619,041	4.22%
2025-04-11	21.77	24.65	21.66	23.68	23.55	qfq	10,562,925	248,743,802	7.34%
2025-04-10	22.40	23.20	22.00	22.06	21.94	qfq	8,022,241	180,536,316	3.67%
2025-04-09	20.08	21.60	18.78	21.28	21.17	qfq	9,964,673	204,513,749	4.06%
2025-04-08	20.82	21.68	19.82	20.45	20.34	qfq	13,226,993	272,212,869	-1.78%
2025-04-07	23.03	24.73	20.82	20.82	20.71	qfq	11,626,786	259,005,688	-19.98%
2025-04-03	27.88	27.88	25.63	26.02	25.88	qfq	6,888,170	182,497,136	-6.60%
2025-04-02	26.52	28.18	26.25	27.86	27.71	qfq	7,358,865	202,425,681	5.05%
2025-04-01	27.38	27.68	26.00	26.52	26.38	qfq	4,324,277	115,341,846	-2.75%
2025-03-31	27.05	27.61	26.37	27.27	27.12	qfq	6,173,825	166,494,828	0.29%
2025-03-28	27.49	28.09	27.05	27.19	27.04	qfq	6,800,797	186,854,145	-0.77%
2025-03-27	27.71	28.46	27.11	27.40	27.25	qfq	4,251,389	117,603,809	-1.40%
2025-03-26	27.32	28.20	27.32	27.79	27.64	qfq	5,857,789	163,100,779	1.42%
2025-03-25	30.21	30.29	27.30	27.40	27.25	qfq	11,452,442	324,160,543	-7.96%
2025-03-24	30.90	31.33	29.01	29.77	29.61	qfq	6,809,633	204,036,787	-3.87%
2025-03-21	32.40	33.88	30.70	30.97	30.80	qfq	11,031,480	350,177,579	-4.32%
2025-03-20	31.80	32.65	31.31	32.37	32.20	qfq	6,584,972	210,677,793	0.53%
2025-03-19	30.23	33.00	29.62	32.20	32.03	qfq	13,738,527	429,372,880	7.76%
2025-03-18	32.00	33.18	29.63	29.88	29.72	qfq	11,546,928	356,095,544	-7.75%
2025-03-17	32.35	32.63	30.71	32.39	32.22	qfq	6,770,383	215,254,425	2.11%
2025-03-14	30.05	32.09	29.20	31.72	31.55	qfq	8,668,052	265,667,227	5.56%
2025-03-13	31.86	32.29	29.69	30.05	29.89	qfq	10,149,631	310,608,624	-5.21%
2025-03-12	32.49	33.26	31.21	31.70	31.53	qfq	7,458,689	239,443,882	-1.18%
2025-03-11	30.77	32.75	30.50	32.08	31.91	qfq	10,262,333	324,807,905	2.92%
2025-03-10	29.96	32.77	29.18	31.17	31.00	qfq	12,668,581	390,929,592	2.91%
2025-03-07	31.15	31.15	29.91	30.29	30.13	qfq	9,666,205	294,678,452	-3.63%
2025-03-06	27.10	32.37	27.00	31.43	31.26	qfq	21,453,288	649,607,007	16.32%
2025-03-05	26.81	28.48	26.21	27.02	26.88	qfq	11,762,254	319,160,118	1.96%
2025-03-04	26.26	27.20	25.75	26.50	26.36	qfq	13,406,304	354,474,194	0.76%
2025-03-03	25.27	27.99	24.56	26.30	26.16	qfq	16,621,849	436,488,128	4.16%
2025-02-28	26.68	26.97	24.33	25.25	25.11	qfq	13,472,414	338,753,302	-5.43%
2025-02-27	25.88	26.99	25.50	26.70	26.56	qfq	15,322,598	403,709,204	2.14%
2025-02-26	24.08	28.00	23.51	26.14	26.00	qfq	30,969,786	804,866,790	7.48%
2025-02-25	20.00	24.32	19.88	24.32	24.19	qfq	23,168,410	531,983,717	19.98%
2025-02-24	21.02	21.22	20.06	20.27	20.16	qfq	8,112,775	164,942,128	-4.70%
2025-02-21	20.05	21.27	19.84	21.27	21.16	qfq	10,657,977	219,254,361	6.08%
2025-02-20	19.58	20.45	19.51	20.05	19.94	qfq	7,983,770	158,835,110	1.78%
2025-02-19	19.47	19.98	19.44	19.70	19.59	qfq	7,040,167	138,646,799	1.18%
2025-02-18	18.42	20.17	18.42	19.47	19.37	qfq	12,373,369	243,184,305	4.34%
2025-02-17	18.00	18.95	17.98	18.66	18.56	qfq	7,548,756	139,747,770	4.13%
2025-02-14	18.00	18.29	17.83	17.92	17.82	qfq	2,559,865	46,158,567	-0.44%
2025-02-13	18.53	18.55	17.98	18.00	17.90	qfq	3,561,453	64,621,199	-2.49%
2025-02-12	18.11	18.59	17.88	18.46	18.36	qfq	4,478,559	81,755,631	1.93%
2025-02-11	18.65	18.65	18.00	18.11	18.01	qfq	3,591,119	65,266,767	-2.69%
2025-02-10	18.43	18.63	18.28	18.61	18.51	qfq	3,161,288	58,503,859	1.25%
2025-02-07	18.38	18.65	18.09	18.38	18.28	qfq	4,223,716	77,835,269	0.44%
2025-02-06	17.89	18.30	17.77	18.30	18.20	qfq	4,753,546	86,195,218	1.78%
2025-02-05	17.87	18.12	17.70	17.98	17.88	qfq	2,243,683	40,159,806	1.93%
2025-01-27	18.27	18.27	17.64	17.64	17.55	qfq	2,169,093	38,826,992	-2.43%
2025-01-24	17.53	18.27	17.44	18.08	17.98	qfq	2,634,314	47,289,838	2.61%
2025-01-23	18.00	18.27	17.57	17.62	17.53	qfq	2,227,316	40,060,158	-1.07%
2025-01-22	17.95	18.05	17.63	17.81	17.71	qfq	2,092,042	37,339,744	-0.22%
2025-01-21	18.05	18.15	17.61	17.85	17.75	qfq	2,267,343	40,394,120	0.79%
2025-01-20	17.23	18.23	17.11	17.71	17.62	qfq	3,486,603	61,763,933	2.79%
2025-01-17	17.38	17.58	17.06	17.23	17.14	qfq	2,683,355	46,415,821	-0.23%
2025-01-16	17.21	17.43	17.00	17.27	17.18	qfq	2,651,377	45,607,872	0.94%
2025-01-15	17.17	17.38	16.97	17.11	17.02	qfq	2,447,938	41,989,728	-0.35%
2025-01-14	16.44	17.25	16.35	17.17	17.08	qfq	3,591,176	61,012,102	4.38%
2025-01-13	16.07	16.59	15.70	16.45	16.36	qfq	2,678,104	43,539,069	1.17%
2025-01-10	16.63	17.00	16.26	16.26	16.17	qfq	2,849,467	47,595,703	-2.22%
2025-01-09	16.53	17.18	16.43	16.63	16.54	qfq	2,421,132	40,779,015	-0.36%
2025-01-08	17.14	17.14	16.05	16.69	16.60	qfq	6,152,316	102,348,674	-2.45%
2025-01-07	16.66	17.19	16.33	17.11	17.02	qfq	2,897,055	48,837,654	3.26%
2025-01-06	16.88	17.00	16.32	16.57	16.48	qfq	2,167,336	36,191,181	-1.02%
2025-01-03	17.76	17.91	16.68	16.74	16.65	qfq	3,136,200	54,550,237	-4.78%
2025-01-02	17.98	18.48	17.31	17.58	17.49	qfq	3,105,487	55,395,294	-1.68%
2024-12-31	18.83	18.87	17.80	17.88	17.78	qfq	3,196,208	58,366,742	-4.59%
2024-12-30	18.85	19.21	18.10	18.74	18.64	qfq	3,529,179	66,510,624	-0.05%
2024-12-27	18.63	19.20	18.40	18.75	18.65	qfq	4,163,153	78,324,892	0.32%
2024-12-26	18.49	18.88	18.26	18.69	18.59	qfq	2,739,874	51,176,966	0.97%
2024-12-25	18.53	18.76	18.27	18.51	18.41	qfq	1,955,437	36,027,105	-0.32%
2024-12-24	18.58	18.60	18.16	18.57	18.47	qfq	2,292,444	42,269,148	1.31%
2024-12-23	18.99	19.14	18.14	18.33	18.23	qfq	3,224,038	59,491,610	-2.91%
2024-12-20	18.22	19.16	18.15	18.88	18.78	qfq	4,483,960	84,706,299	2.61%
2024-12-19	18.25	18.56	18.03	18.40	18.30	qfq	2,496,857	45,725,594	1.10%
2024-12-18	18.79	18.79	18.03	18.20	18.10	qfq	4,452,076	81,507,758	-2.26%
2024-12-17	18.62	19.11	18.41	18.62	18.52	qfq	3,426,212	64,166,078	-0.37%
2024-12-16	19.10	19.10	18.60	18.69	18.59	qfq	2,583,935	48,437,769	-1.48%
2024-12-13	19.70	19.70	18.89	18.97	18.87	qfq	4,922,355	94,466,825	-4.00%
2024-12-12	19.42	20.30	19.03	19.76	19.65	qfq	6,534,964	128,330,109	1.80%
2024-12-11	18.98	19.70	18.79	19.41	19.31	qfq	5,195,793	100,195,742	2.81%
2024-12-10	19.87	19.90	18.82	18.88	18.78	qfq	4,965,040	95,613,105	-0.63%
2024-12-09	18.85	19.62	18.76	19.00	18.90	qfq	4,889,398	93,698,625	0.53%
2024-12-06	18.79	19.16	18.37	18.90	18.80	qfq	3,888,345	72,898,478	0.53%
2024-12-05	18.98	19.29	18.57	18.80	18.70	qfq	4,373,979	82,365,023	0.16%
2024-12-04	19.20	19.44	18.64	18.77	18.67	qfq	4,788,120	91,067,216	-2.24%
2024-12-03	19.88	20.02	19.11	19.20	19.10	qfq	6,585,779	127,960,162	-3.27%
2024-12-02	20.26	20.84	19.70	19.85	19.74	qfq	8,927,529	179,542,971	-2.22%
2024-11-29	20.10	20.77	19.45	20.30	20.19	qfq	9,433,514	189,921,159	1.35%
2024-11-28	19.30	20.50	18.76	20.03	19.92	qfq	12,220,851	244,412,286	5.53%
2024-11-27	18.44	19.05	17.57	18.98	18.88	qfq	5,842,520	105,840,661	1.61%
2024-11-26	19.10	19.40	18.40	18.68	18.58	qfq	3,046,215	57,596,530	-0.69%
2024-11-25	19.15	19.46	18.50	18.81	18.71	qfq	4,085,493	77,479,067	-1.98%
2024-11-22	19.08	20.13	18.97	19.19	19.09	qfq	5,710,491	110,798,606	-0.83%
2024-11-21	19.90	20.44	18.90	19.35	19.25	qfq	7,542,136	147,087,104	-3.25%
2024-11-20	20.02	20.14	19.70	20.00	19.89	qfq	5,342,440	106,295,734	-0.89%
2024-11-19	18.35	20.24	18.35	20.18	20.07	qfq	7,908,328	151,800,953	9.91%
2024-11-18	18.35	18.93	17.81	18.36	18.26	qfq	5,051,142	92,928,557	-2.29%
2024-11-15	19.68	19.77	18.66	18.79	18.69	qfq	6,720,595	129,067,398	-4.03%
2024-11-14	20.50	20.99	19.41	19.58	19.48	qfq	8,489,574	172,283,184	-6.41%
2024-11-13	19.75	21.00	19.23	20.92	20.81	qfq	10,060,570	201,728,520	4.86%
2024-11-12	21.35	21.37	19.60	19.95	19.84	qfq	11,503,754	233,869,875	-7.04%
2024-11-11	19.51	22.15	19.38	21.46	21.35	qfq	14,316,628	302,203,780	9.55%
2024-11-08	19.28	20.10	19.11	19.59	19.49	qfq	10,308,377	202,112,772	2.03%
2024-11-07	19.74	19.75	18.93	19.20	19.10	qfq	9,691,205	186,323,055	-2.78%
2024-11-06	20.57	20.92	19.57	19.75	19.64	qfq	13,175,618	265,735,820	-1.74%
2024-11-05	18.45	21.23	18.12	20.10	19.99	qfq	18,138,033	354,489,679	8.94%
2024-11-04	16.34	18.50	16.34	18.45	18.35	qfq	14,489,071	256,059,933	12.16%
2024-11-01	17.35	17.48	16.38	16.45	16.36	qfq	10,505,603	176,154,317	-6.37%
2024-10-31	17.68	18.08	16.92	17.57	17.48	qfq	10,258,289	178,915,767	-0.28%
2024-10-30	17.20	18.31	17.10	17.62	17.53	qfq	9,465,024	168,124,677	1.50%
2024-10-29	17.37	17.90	17.31	17.36	17.27	qfq	10,012,370	175,753,347	-0.57%
2024-10-28	18.08	18.20	17.03	17.46	17.37	qfq	11,991,905	207,448,963	-2.89%
2024-10-25	18.58	18.69	17.73	17.98	17.88	qfq	14,608,024	264,089,846	-3.70%
2024-10-24	19.00	19.49	18.00	18.67	18.57	qfq	19,002,702	357,481,696	0.92%
2024-10-23	16.78	20.16	16.20	18.50	18.40	qfq	23,312,918	429,570,015	10.12%
2024-10-22	16.47	17.17	15.78	16.80	16.71	qfq	13,164,384	215,074,574	3.51%
2024-10-21	15.49	16.70	15.48	16.23	16.14	qfq	11,901,187	192,468,535	6.50%
2024-10-18	14.45	15.80	14.45	15.24	15.16	qfq	7,761,784	117,615,805	4.31%
2024-10-17	14.70	14.95	14.51	14.61	14.53	qfq	5,304,562	78,524,306	0.21%
2024-10-16	14.61	15.10	14.42	14.58	14.50	qfq	4,671,915	68,817,933	-2.08%
2024-10-15	15.10	15.75	14.81	14.89	14.81	qfq	6,678,076	102,237,852	-1.19%
2024-10-14	14.27	15.07	13.98	15.07	14.99	qfq	5,942,767	86,669,730	4.94%
2024-10-11	15.09	15.40	14.09	14.36	14.28	qfq	6,516,072	94,550,543	-6.08%
2024-10-10	15.81	16.18	15.08	15.29	15.21	qfq	7,392,090	115,454,130	-1.74%
2024-10-09	17.30	17.46	15.56	15.56	15.48	qfq	12,775,001	212,755,294	-14.13%
2024-10-08	18.12	18.12	16.01	18.12	18.02	qfq	14,912,326	257,605,499	20.00%
2024-09-30	13.53	15.25	13.19	15.10	15.02	qfq	11,300,852	161,169,005	16.78%
2024-09-27	12.48	13.03	12.32	12.93	12.86	qfq	3,719,802	46,945,413	5.64%
2024-09-26	11.85	12.24	11.76	12.24	12.17	qfq	3,688,352	44,374,472	3.20%
2024-09-25	11.79	12.45	11.79	11.86	11.80	qfq	5,143,033	62,298,392	1.28%
2024-09-24	11.13	11.76	11.06	11.71	11.65	qfq	3,445,976	39,366,608	4.93%
2024-09-23	11.06	11.43	10.95	11.16	11.10	qfq	2,421,520	27,279,229	1.00%
2024-09-20	11.06	11.22	10.93	11.05	10.99	qfq	1,835,284	20,261,194	0.27%
2024-09-19	10.87	11.09	10.80	11.02	10.96	qfq	2,221,820	24,332,987	2.23%
2024-09-18	11.10	11.15	10.61	10.78	10.72	qfq	3,066,810	33,141,959	-3.32%
2024-09-13	11.40	11.65	11.14	11.15	11.09	qfq	1,769,223	19,932,973	-2.45%
2024-09-12	11.55	11.63	11.41	11.43	11.37	qfq	2,289,735	26,381,532	-0.61%
2024-09-11	11.68	11.72	11.44	11.50	11.44	qfq	2,116,993	24,408,169	-1.20%
2024-09-10	11.38	11.80	11.07	11.64	11.58	qfq	2,975,018	33,941,752	2.92%
2024-09-09	11.30	11.54	11.12	11.31	11.25	qfq	2,504,282	28,363,523	-0.79%
2024-09-06	11.93	11.94	11.39	11.40	11.34	qfq	2,916,407	33,806,832	-4.12%
2024-09-05	11.88	12.05	11.75	11.89	11.83	qfq	2,438,702	28,971,837	1.19%
2024-09-04	11.60	11.89	11.56	11.75	11.69	qfq	2,737,223	32,121,609	0.43%
2024-09-03	11.62	11.84	11.50	11.70	11.64	qfq	3,360,561	39,089,679	0.34%
2024-09-02	11.74	12.14	11.64	11.66	11.60	qfq	5,022,147	59,391,351	0.00%
2024-08-30	11.41	11.88	11.32	11.66	11.60	qfq	3,455,838	40,292,165	2.46%
2024-08-29	10.92	11.46	10.85	11.38	11.32	qfq	2,897,253	32,457,540	3.45%
2024-08-28	10.87	11.20	10.70	11.00	10.94	qfq	3,006,371	33,088,050	2.90%
2024-08-27	11.18	11.18	10.66	10.69	10.63	qfq	2,722,038	29,554,784	-4.30%
2024-08-26	11.02	11.33	10.90	11.17	11.11	qfq	1,883,597	21,013,945	1.36%
2024-08-23	10.90	11.17	10.75	11.02	10.96	qfq	2,301,097	25,199,367	0.92%
2024-08-22	11.13	11.14	10.87	10.92	10.86	qfq	2,083,987	22,893,304	-1.62%
2024-08-21	10.88	11.22	10.85	11.10	11.04	qfq	2,105,792	23,383,769	0.82%
2024-08-20	11.29	11.35	10.95	11.01	10.95	qfq	2,355,159	26,104,772	-2.48%
2024-08-19	11.70	11.70	11.23	11.29	11.23	qfq	2,469,896	28,095,747	-1.57%
2024-08-16	11.25	11.67	11.25	11.47	11.41	qfq	3,137,667	36,094,245	1.33%
2024-08-15	11.02	11.48	10.96	11.32	11.26	qfq	3,224,663	36,376,018	2.26%
2024-08-14	11.02	11.25	11.00	11.07	11.01	qfq	2,562,087	28,440,520	0.54%
2024-08-13	10.82	11.10	10.77	11.01	10.95	qfq	1,880,321	20,542,372	1.57%
2024-08-12	11.03	11.03	10.74	10.84	10.78	qfq	2,080,716	22,567,341	-1.99%
2024-08-09	11.20	11.30	11.06	11.06	11.00	qfq	1,770,825	19,729,464	-0.45%
2024-08-08	11.30	11.33	10.93	11.11	11.05	qfq	2,591,567	28,776,871	-1.33%
2024-08-07	11.18	11.52	11.18	11.26	11.20	qfq	3,234,327	36,664,234	1.53%
2024-08-06	10.98	11.20	10.93	11.09	11.03	qfq	2,716,825	29,999,985	2.02%
2024-08-05	11.23	11.45	10.71	10.87	10.81	qfq	4,416,339	49,012,751	-5.56%
2024-08-02	11.86	11.98	11.47	11.51	11.45	qfq	3,674,871	43,030,616	-3.92%
2024-08-01	11.95	12.11	11.87	11.98	11.92	qfq	3,207,911	38,467,572	0.42%
2024-07-31	11.52	11.94	11.40	11.93	11.87	qfq	3,695,240	43,441,737	3.83%
2024-07-30	11.35	11.63	11.24	11.49	11.43	qfq	2,156,149	24,686,629	1.23%
2024-07-29	11.31	11.54	11.20	11.35	11.29	qfq	2,329,324	26,472,164	0.00%
2024-07-26	11.05	11.49	10.93	11.35	11.29	qfq	2,420,294	27,312,828	2.71%
2024-07-25	11.00	11.32	10.85	11.05	10.99	qfq	2,241,003	24,781,072	-0.45%
2024-07-24	11.35	11.51	11.10	11.10	11.04	qfq	2,815,300	31,667,401	-2.20%
2024-07-23	11.81	11.86	11.35	11.35	11.29	qfq	2,414,065	27,942,534	-4.06%
2024-07-22	11.64	11.95	11.57	11.83	11.77	qfq	3,096,272	36,513,404	1.81%
2024-07-19	11.05	11.79	11.05	11.62	11.56	qfq	3,609,699	41,666,467	3.29%
2024-07-18	11.41	11.50	10.96	11.25	11.19	qfq	4,319,580	48,207,791	-2.93%
2024-07-17	11.97	12.06	11.57	11.59	11.53	qfq	3,158,584	37,126,104	-3.42%
2024-07-16	11.65	12.12	11.55	12.00	11.94	qfq	3,193,932	37,892,857	2.04%
2024-07-15	12.08	12.09	11.65	11.76	11.70	qfq	2,414,905	28,517,292	-2.08%
2024-07-12	12.21	12.32	11.94	12.01	11.95	qfq	3,144,604	37,917,840	-2.36%
2024-07-11	12.12	12.38	12.10	12.30	12.23	qfq	4,044,902	49,562,008	4.06%
2024-07-10	11.91	12.11	11.77	11.82	11.76	qfq	3,194,383	38,181,928	-1.01%
2024-07-09	11.38	11.96	11.23	11.94	11.88	qfq	4,821,554	56,436,817	5.38%
2024-07-08	11.80	11.89	11.27	11.33	11.27	qfq	4,352,994	50,132,959	-5.27%
2024-07-05	11.87	12.09	11.60	11.96	11.90	qfq	3,713,230	44,008,471	-0.25%
2024-07-04	12.45	12.56	11.86	11.99	11.93	qfq	4,281,061	52,127,146	-3.93%
2024-07-03	12.47	12.70	12.27	12.48	12.41	qfq	3,153,551	39,295,534	-0.87%
2024-07-02	12.99	13.03	12.47	12.59	12.52	qfq	3,994,805	50,857,328	-3.30%
2024-07-01	13.19	13.37	12.71	13.02	12.95	qfq	4,101,791	53,036,763	-1.66%
2024-06-28	12.92	13.55	12.81	13.24	13.17	qfq	4,697,378	62,534,426	2.72%
2024-06-27	13.50	13.52	12.88	12.89	12.82	qfq	4,346,486	57,282,994	-4.66%
2024-06-26	12.76	13.56	12.63	13.52	13.45	qfq	5,021,829	65,719,802	4.40%
2024-06-25	13.20	13.64	12.79	12.95	12.88	qfq	6,035,723	78,954,258	-1.60%
2024-06-24	13.85	14.13	13.15	13.16	13.09	qfq	6,282,122	85,240,214	-6.53%
2024-06-21	14.18	14.30	13.41	14.08	14.00	qfq	6,263,725	86,817,957	-0.71%
2024-06-20	14.02	14.92	13.96	14.18	14.05	qfq	8,522,912	123,035,400	0.78%
2024-06-19	14.23	14.41	13.90	14.07	13.94	qfq	4,646,808	65,493,473	-1.75%
2024-06-18	14.20	14.48	14.00	14.32	14.18	qfq	5,237,190	74,867,457	0.92%
2024-06-17	13.89	14.34	13.89	14.19	14.06	qfq	4,426,094	62,586,418	1.07%
2024-06-14	13.96	14.25	13.72	14.04	13.91	qfq	4,314,986	60,281,476	-0.07%
2024-06-13	13.70	14.32	13.55	14.05	13.92	qfq	6,096,500	85,282,812	3.23%
2024-06-12	13.49	13.87	13.25	13.61	13.48	qfq	4,478,538	61,175,013	1.26%
2024-06-11	12.64	13.47	12.50	13.44	13.31	qfq	4,248,273	55,517,610	4.43%
2024-06-07	12.70	13.11	12.70	12.87	12.75	qfq	3,228,187	41,684,897	1.42%
2024-06-06	13.59	13.64	12.51	12.69	12.57	qfq	5,864,572	75,754,520	-5.30%
2024-06-05	13.35	13.78	13.34	13.40	13.27	qfq	3,701,210	50,265,936	-1.18%
2024-06-04	14.14	14.29	13.37	13.56	13.43	qfq	6,494,528	88,595,931	-5.04%
2024-06-03	14.14	14.67	14.13	14.28	14.14	qfq	7,778,810	111,735,720	0.49%
2024-05-31	13.74	14.31	13.74	14.21	14.08	qfq	5,084,251	71,993,986	2.82%
2024-05-30	13.60	14.04	13.13	13.82	13.69	qfq	4,300,669	59,005,843	0.51%
2024-05-29	14.10	14.49	13.64	13.75	13.62	qfq	5,656,551	79,553,503	-0.79%
2024-05-28	13.64	14.30	13.30	13.86	13.73	qfq	6,341,585	88,292,954	2.51%
2024-05-27	13.88	13.96	13.06	13.52	13.39	qfq	5,816,778	77,644,294	-1.74%
2024-05-24	14.33	14.53	13.75	13.76	13.63	qfq	5,025,265	70,695,785	-4.51%
2024-05-23	14.60	14.95	14.30	14.41	14.27	qfq	4,987,719	72,638,144	-0.96%
2024-05-22	14.23	14.76	14.14	14.55	14.41	qfq	4,058,586	58,733,714	2.32%
2024-05-21	14.48	14.60	14.15	14.22	14.09	qfq	2,669,954	38,207,971	-1.25%
2024-05-20	14.49	14.55	14.14	14.40	14.26	qfq	3,719,429	53,211,331	-0.28%
2024-05-17	13.88	14.49	13.50	14.44	14.30	qfq	4,822,533	68,527,277	4.79%
2024-05-16	13.55	14.02	13.54	13.78	13.65	qfq	3,125,556	43,315,421	1.55%
2024-05-15	13.66	13.94	13.27	13.57	13.44	qfq	3,048,917	41,765,672	-0.22%
2024-05-14	13.91	14.13	13.40	13.60	13.47	qfq	5,255,278	71,792,924	-2.02%
2024-05-13	14.44	14.69	13.80	13.88	13.75	qfq	6,897,512	97,997,154	-4.01%
2024-05-10	14.95	15.22	14.20	14.46	14.32	qfq	6,587,222	96,355,534	-1.36%
2024-05-09	14.86	14.90	14.50	14.66	14.52	qfq	6,254,606	91,805,973	-1.48%
2024-05-08	14.68	15.31	14.45	14.88	14.74	qfq	10,689,083	159,837,856	1.43%
2024-05-07	14.01	15.08	13.95	14.67	14.53	qfq	7,803,696	113,781,245	4.12%
2024-05-06	14.36	14.45	13.98	14.09	13.96	qfq	4,009,044	56,741,039	0.50%
2024-04-30	14.25	14.50	13.88	14.02	13.89	qfq	4,750,863	67,047,881	-0.43%
2024-04-29	13.57	14.15	13.50	14.08	13.95	qfq	4,997,186	69,488,332	3.23%
2024-04-26	13.23	13.90	13.07	13.64	13.51	qfq	5,419,237	73,701,492	2.94%
2024-04-25	13.33	13.54	13.12	13.25	13.12	qfq	3,912,709	52,003,275	-0.23%
2024-04-24	12.40	13.28	12.31	13.28	13.15	qfq	6,250,967	81,093,342	7.44%
2024-04-23	12.45	12.69	12.24	12.36	12.24	qfq	3,277,530	40,693,176	0.16%
2024-04-22	12.39	12.55	11.83	12.34	12.22	qfq	3,995,469	48,915,702	-0.48%
2024-04-19	12.79	12.87	12.32	12.40	12.28	qfq	5,494,011	68,789,076	-3.88%
2024-04-18	12.98	13.49	12.39	12.90	12.78	qfq	8,249,540	106,547,282	1.10%
2024-04-17	12.16	12.78	12.08	12.76	12.64	qfq	7,991,913	100,360,341	9.06%
2024-04-16	12.68	12.68	11.50	11.70	11.59	qfq	8,346,968	99,023,805	-6.47%
2024-04-15	13.95	13.97	12.30	12.51	12.39	qfq	9,759,142	125,478,973	-8.95%
2024-04-12	13.73	14.16	13.66	13.74	13.61	qfq	6,070,751	84,333,085	-1.29%
2024-04-11	14.00	14.46	13.81	13.92	13.79	qfq	6,958,054	97,837,374	-1.97%
2024-04-10	15.07	15.07	13.96	14.20	14.07	qfq	8,579,144	123,442,741	-6.58%
2024-04-09	15.66	15.97	14.86	15.20	15.06	qfq	8,693,319	132,595,962	-1.30%
2024-04-08	15.69	16.15	15.01	15.40	15.25	qfq	11,200,889	174,079,837	-3.63%
2024-04-03	16.50	16.62	15.53	15.98	15.83	qfq	11,300,549	180,854,706	-3.85%
2024-04-02	17.58	17.85	16.35	16.62	16.46	qfq	16,462,954	280,911,159	-5.94%
2024-04-01	17.00	18.47	16.88	17.67	17.50	qfq	24,000,198	425,639,688	4.68%
2024-03-29	14.55	16.88	14.55	16.88	16.72	qfq	15,133,489	239,903,117	19.97%
2024-03-28	13.63	14.26	13.23	14.07	13.94	qfq	5,461,380	76,107,046	5.00%
2024-03-27	14.60	14.60	13.40	13.40	13.27	qfq	5,620,394	77,764,187	-7.65%
2024-03-26	14.49	14.91	14.15	14.51	14.37	qfq	6,339,989	92,361,022	-0.07%
2024-03-25	15.28	15.46	14.43	14.52	14.38	qfq	7,390,722	110,186,455	-6.02%
2024-03-22	15.80	15.90	15.27	15.45	15.30	qfq	6,685,574	103,594,917	-2.52%
2024-03-21	15.85	16.09	15.60	15.85	15.70	qfq	6,315,472	100,002,937	-0.69%
2024-03-20	15.86	16.15	15.81	15.96	15.81	qfq	6,806,861	108,616,229	0.00%
2024-03-19	15.94	16.38	15.75	15.96	15.81	qfq	8,545,992	136,988,848	-0.37%
2024-03-18	15.18	16.11	15.10	16.02	15.87	qfq	10,559,830	164,896,036	6.23%
2024-03-15	15.19	15.26	14.82	15.08	14.94	qfq	7,424,062	111,411,237	-1.11%
2024-03-14	15.41	15.72	14.91	15.25	15.11	qfq	10,004,379	153,367,758	-2.24%
2024-03-13	15.16	15.97	15.10	15.60	15.45	qfq	8,831,263	136,639,870	2.30%
2024-03-12	15.27	15.52	14.93	15.25	15.11	qfq	8,501,019	128,802,080	-0.07%
2024-03-11	14.38	15.35	14.22	15.26	15.12	qfq	8,481,149	126,400,914	5.39%
2024-03-08	14.02	14.75	13.90	14.48	14.34	qfq	7,095,360	101,584,806	3.80%
2024-03-07	14.43	14.69	13.88	13.95	13.82	qfq	6,180,059	87,970,693	-2.72%
2024-03-06	14.38	14.60	14.02	14.34	14.20	qfq	6,080,351	86,970,713	-1.31%
2024-03-05	14.30	15.26	14.20	14.53	14.39	qfq	10,067,795	148,102,079	-0.89%
2024-03-04	14.40	14.74	14.08	14.66	14.52	qfq	6,326,225	91,355,613	2.09%
2024-03-01	14.00	14.50	13.88	14.36	14.22	qfq	6,610,686	94,194,033	2.06%
2024-02-29	13.03	14.14	13.01	14.07	13.94	qfq	8,865,791	122,183,865	5.87%
2024-02-28	14.50	15.18	13.26	13.29	13.16	qfq	13,395,456	193,008,442	-8.03%
2024-02-27	13.78	14.50	13.68	14.45	14.31	qfq	9,917,821	139,935,643	4.33%
2024-02-26	13.80	14.38	13.48	13.85	13.72	qfq	13,421,831	185,380,637	-2.40%
2024-02-23	13.89	14.28	13.50	14.19	14.06	qfq	11,872,042	164,858,733	5.11%
2024-02-22	12.62	13.88	12.62	13.50	13.37	qfq	10,958,735	146,674,745	7.31%
2024-02-21	12.78	13.05	12.44	12.58	12.46	qfq	11,173,530	141,955,144	-3.90%
2024-02-20	11.82	13.73	11.41	13.09	12.97	qfq	12,938,296	160,695,014	10.93%
2024-02-19	11.36	12.19	11.29	11.80	11.69	qfq	11,991,270	140,233,680	8.66%
2024-02-08	9.50	10.96	9.33	10.86	10.76	qfq	10,216,066	103,521,745	13.36%
2024-02-07	9.96	10.23	9.21	9.58	9.49	qfq	9,596,324	93,425,397	-2.54%
2024-02-06	9.25	9.95	8.51	9.83	9.74	qfq	9,875,818	90,780,253	4.24%
2024-02-05	11.00	11.09	9.32	9.43	9.34	qfq	7,608,281	75,295,918	-14.51%
2024-02-02	11.98	12.12	10.64	11.03	10.93	qfq	4,441,166	50,217,662	-7.15%
2024-02-01	12.00	12.17	11.57	11.88	11.77	qfq	3,481,739	41,339,798	-0.17%
2024-01-31	12.62	12.88	11.83	11.90	11.79	qfq	4,403,555	53,878,388	-6.96%
2024-01-30	13.01	13.34	12.76	12.79	12.67	qfq	3,632,026	47,260,102	-2.96%
2024-01-29	14.00	14.11	13.10	13.18	13.06	qfq	4,256,090	56,999,242	-5.45%
2024-01-26	14.43	14.50	13.86	13.94	13.81	qfq	3,222,970	45,413,466	-2.52%
2024-01-25	13.68	14.38	13.46	14.30	14.16	qfq	3,606,884	50,432,503	4.53%
2024-01-24	14.00	14.00	13.08	13.68	13.55	qfq	3,112,956	42,162,907	-0.29%
2024-01-23	13.61	13.91	13.45	13.72	13.59	qfq	4,293,365	58,574,072	1.25%
2024-01-22	14.47	14.70	13.30	13.55	13.42	qfq	4,317,519	60,737,435	-7.13%
2024-01-19	14.92	14.92	14.48	14.59	14.45	qfq	2,387,859	34,985,010	-2.15%
2024-01-18	14.78	14.91	14.26	14.91	14.77	qfq	3,281,433	47,808,200	1.08%
2024-01-17	15.13	15.38	14.70	14.75	14.61	qfq	2,023,793	30,490,535	-3.41%
2024-01-16	15.61	15.61	14.90	15.27	15.13	qfq	2,652,972	40,283,269	-1.74%
2024-01-15	15.76	15.76	15.24	15.54	15.39	qfq	2,203,228	34,253,511	0.13%
2024-01-12	15.87	15.88	15.45	15.52	15.37	qfq	1,745,911	27,300,823	-2.21%
2024-01-11	15.41	15.95	15.41	15.87	15.72	qfq	2,646,125	41,755,929	2.39%
2024-01-10	15.85	15.95	15.43	15.50	15.35	qfq	3,433,948	53,625,018	-2.52%
2024-01-09	15.99	16.28	15.60	15.90	15.75	qfq	2,375,247	37,995,888	0.51%
2024-01-08	16.28	16.40	15.80	15.82	15.67	qfq	2,220,582	35,520,509	-2.59%
2024-01-05	16.71	16.78	16.13	16.24	16.09	qfq	2,237,171	36,769,369	-2.35%
2024-01-04	17.00	17.10	16.61	16.63	16.47	qfq	2,111,565	35,557,424	-2.41%
2024-01-03	17.41	17.46	16.79	17.04	16.88	qfq	2,448,655	41,789,504	-2.41%
2024-01-02	17.88	17.88	17.43	17.46	17.29	qfq	2,324,312	40,846,509	-1.80%
2023-12-29	17.54	17.94	17.40	17.78	17.61	qfq	2,739,937	48,649,391	1.37%
2023-12-28	16.87	17.77	16.72	17.54	17.37	qfq	3,675,046	63,698,195	3.66%
2023-12-27	16.66	17.08	16.64	16.92	16.76	qfq	2,580,650	43,561,968	1.50%
2023-12-26	16.91	17.10	16.50	16.67	16.51	qfq	2,241,646	37,369,251	-1.94%
2023-12-25	17.01	17.29	16.83	17.00	16.84	qfq	2,118,709	36,062,333	-0.12%
2023-12-22	17.28	17.60	16.94	17.02	16.86	qfq	2,395,056	41,364,732	-1.22%
2023-12-21	16.99	17.50	16.72	17.23	17.07	qfq	2,978,195	50,948,903	1.23%
2023-12-20	17.50	17.67	16.98	17.02	16.86	qfq	2,866,308	49,371,451	-2.30%
2023-12-19	17.27	17.85	17.19	17.42	17.25	qfq	2,470,485	43,134,475	0.81%
2023-12-18	17.57	17.60	17.10	17.28	17.12	qfq	2,623,267	45,662,562	-1.43%
2023-12-15	18.12	18.12	17.49	17.53	17.36	qfq	3,289,332	58,184,248	-2.72%
2023-12-14	18.30	18.44	17.98	18.02	17.85	qfq	1,972,458	35,827,842	-0.88%
2023-12-13	18.53	18.53	18.18	18.18	18.01	qfq	1,947,833	35,718,311	-1.99%
2023-12-12	18.66	18.92	18.40	18.55	18.37	qfq	2,427,789	45,232,057	-0.75%
2023-12-11	18.63	18.80	18.01	18.69	18.51	qfq	3,823,221	70,825,715	0.38%
2023-12-08	18.31	18.90	18.25	18.62	18.44	qfq	3,351,130	62,387,846	1.69%
2023-12-07	18.20	18.59	18.20	18.31	18.14	qfq	2,853,790	52,488,311	0.72%
2023-12-06	18.48	18.48	18.06	18.18	18.01	qfq	3,313,512	60,461,403	-1.57%
2023-12-05	19.37	19.37	18.40	18.47	18.30	qfq	3,823,041	71,566,223	-4.35%
2023-12-04	19.91	19.91	19.29	19.31	19.13	qfq	3,148,587	61,440,677	-2.23%
2023-12-01	18.98	19.91	18.83	19.75	19.56	qfq	3,753,249	72,626,427	4.06%
2023-11-30	19.41	19.47	18.72	18.98	18.80	qfq	3,520,102	66,903,567	-2.37%
2023-11-29	19.30	19.84	19.30	19.44	19.26	qfq	2,953,825	57,977,906	0.00%
2023-11-28	19.47	19.71	19.24	19.44	19.26	qfq	3,061,252	59,482,946	0.15%
2023-11-27	19.50	20.09	19.30	19.41	19.23	qfq	3,567,874	69,762,650	-0.67%
2023-11-24	20.32	20.43	19.30	19.54	19.35	qfq	4,113,019	81,061,969	-3.27%
2023-11-23	20.18	20.32	19.80	20.20	20.01	qfq	3,997,246	80,355,001	0.20%
2023-11-22	20.95	20.95	20.07	20.16	19.97	qfq	3,817,894	77,900,980	-3.45%
2023-11-21	21.57	21.68	20.71	20.88	20.68	qfq	4,354,068	91,110,601	-2.66%
2023-11-20	21.98	22.20	21.33	21.45	21.25	qfq	5,247,510	113,160,926	-2.72%
2023-11-17	21.97	22.16	21.55	22.05	21.84	qfq	2,997,555	65,477,970	0.55%
2023-11-16	22.50	22.71	21.81	21.93	21.72	qfq	3,319,874	73,552,628	-3.22%
2023-11-15	22.99	23.24	22.51	22.66	22.45	qfq	3,352,878	76,462,261	-0.87%
2023-11-14	22.07	22.95	21.85	22.86	22.64	qfq	4,242,501	95,630,345	3.58%
2023-11-13	21.74	22.39	21.74	22.07	21.86	qfq	2,633,391	58,071,268	1.52%
2023-11-10	21.98	22.55	21.59	21.74	21.53	qfq	2,521,728	55,493,922	-1.09%
2023-11-09	22.70	22.80	21.75	21.98	21.77	qfq	3,622,223	80,317,886	-2.14%
2023-11-08	22.53	23.22	22.01	22.46	22.25	qfq	4,962,807	111,772,480	-0.71%
2023-11-07	21.73	22.86	21.59	22.62	22.41	qfq	5,737,936	127,906,395	4.14%
2023-11-06	20.40	22.18	20.25	21.72	21.51	qfq	7,016,759	149,173,107	7.79%
2023-11-03	20.12	20.40	19.91	20.15	19.96	qfq	4,089,283	82,243,353	0.35%
2023-11-02	21.63	21.88	20.02	20.08	19.89	qfq	6,451,766	133,090,158	-7.12%
2023-11-01	21.68	21.97	21.21	21.62	21.42	qfq	3,839,206	83,146,372	-0.18%
2023-10-31	21.49	22.10	21.15	21.66	21.45	qfq	5,532,183	119,781,273	0.88%
2023-10-30	20.83	21.65	20.01	21.47	21.27	qfq	7,532,364	158,435,370	-0.37%
2023-10-27	22.59	22.70	21.22	21.55	21.35	qfq	8,664,656	187,412,501	-5.61%
2023-10-26	21.40	23.22	20.91	22.83	22.61	qfq	9,599,354	212,792,910	5.45%
2023-10-25	21.34	22.07	20.74	21.65	21.44	qfq	5,638,655	120,854,297	1.26%
2023-10-24	21.88	22.00	20.71	21.38	21.18	qfq	5,187,356	110,782,446	-2.11%
2023-10-23	21.55	22.93	21.40	21.84	21.63	qfq	7,447,081	164,769,902	1.49%
2023-10-20	22.72	22.84	21.30	21.52	21.32	qfq	5,293,196	115,668,694	-5.36%
2023-10-19	23.58	23.58	22.58	22.74	22.52	qfq	5,478,777	125,907,420	-1.73%
2023-10-18	24.34	24.34	22.94	23.14	22.92	qfq	5,173,681	120,313,540	-3.66%
2023-10-17	24.49	24.52	23.62	24.02	23.79	qfq	6,565,207	157,363,313	-3.15%
2023-10-16	25.98	26.11	24.40	24.80	24.57	qfq	8,296,493	206,319,001	-4.73%
2023-10-13	23.90	27.19	23.50	26.03	25.78	qfq	13,355,942	342,700,194	8.91%
2023-10-12	25.23	25.50	23.62	23.90	23.67	qfq	9,603,987	232,734,510	-4.40%
2023-10-11	23.66	25.50	22.92	25.00	24.76	qfq	13,187,213	319,998,737	7.07%
2023-10-10	22.51	24.00	22.51	23.35	23.13	qfq	6,241,637	145,643,577	4.01%
2023-10-09	22.16	22.99	21.92	22.45	22.24	qfq	6,211,177	139,555,250	1.63%
2023-09-28	19.88	22.40	19.80	22.09	21.88	qfq	7,486,955	158,857,341	12.30%
2023-09-27	19.84	20.17	19.60	19.67	19.48	qfq	2,703,764	53,526,754	-1.11%
2023-09-26	20.32	20.45	19.77	19.89	19.70	qfq	2,521,423	50,443,110	-2.02%
2023-09-25	20.65	20.86	20.18	20.30	20.11	qfq	3,360,327	68,891,142	-1.65%
2023-09-22	19.08	20.81	19.02	20.64	20.44	qfq	4,649,356	93,630,658	7.00%
2023-09-21	19.22	19.90	19.22	19.29	19.11	qfq	2,441,120	47,771,684	-0.87%
2023-09-20	20.17	20.45	19.34	19.46	19.28	qfq	2,831,513	56,094,954	-3.42%
2023-09-19	20.60	20.66	20.00	20.15	19.96	qfq	2,838,817	57,457,121	-2.66%
2023-09-18	21.39	21.98	20.60	20.70	20.50	qfq	5,211,132	110,222,283	-4.39%
2023-09-15	22.30	22.30	21.12	21.65	21.44	qfq	6,553,929	141,431,650	-2.91%
2023-09-14	23.23	23.60	21.98	22.30	22.09	qfq	9,052,471	206,127,083	3.67%
2023-09-13	22.35	22.50	21.19	21.51	21.31	qfq	3,935,641	85,132,210	-3.72%
2023-09-12	21.64	23.12	21.05	22.34	22.13	qfq	6,605,264	146,550,773	3.71%
2023-09-11	22.57	22.93	21.33	21.54	21.34	qfq	8,173,220	180,182,961	-3.45%
2023-09-08	22.02	23.19	21.64	22.31	22.10	qfq	7,320,281	164,732,360	1.18%
2023-09-07	23.92	23.92	21.98	22.05	21.84	qfq	7,996,215	182,843,109	-10.26%
2023-09-06	23.14	24.65	22.38	24.57	24.34	qfq	6,613,339	157,324,521	7.06%
2023-09-05	22.70	23.88	22.67	22.95	22.73	qfq	3,392,629	78,601,306	0.00%
2023-09-04	23.29	23.51	21.86	22.95	22.73	qfq	4,020,151	90,449,455	-0.39%
2023-09-01	23.43	23.65	22.95	23.04	22.82	qfq	2,360,426	54,849,742	-1.79%
2023-08-31	23.05	23.51	22.84	23.46	23.24	qfq	3,756,989	87,347,833	2.71%
2023-08-30	22.28	25.61	22.19	22.84	22.62	qfq	7,439,299	174,413,339	6.63%
2023-08-29	19.53	21.87	19.43	21.42	21.22	qfq	3,049,408	64,276,886	9.96%
2023-08-28	20.42	20.80	19.40	19.48	19.30	qfq	946,653	18,825,382	0.57%
2023-08-25	20.20	20.20	19.22	19.37	19.19	qfq	981,683	19,330,073	-4.11%
2023-08-24	20.02	20.55	19.70	20.20	20.01	qfq	955,153	19,257,856	0.90%
2023-08-23	20.65	20.69	19.93	20.02	19.83	qfq	665,486	13,436,341	-2.82%
2023-08-22	20.24	20.72	19.90	20.60	20.40	qfq	767,427	15,591,566	1.78%
2023-08-21	20.16	20.94	20.16	20.24	20.05	qfq	568,040	11,624,337	-1.60%
2023-08-18	20.85	21.55	20.57	20.57	20.38	qfq	680,271	14,426,487	-1.34%
2023-08-17	20.42	21.08	20.29	20.85	20.65	qfq	786,299	16,357,484	0.29%
2023-08-16	20.95	21.20	20.63	20.79	20.59	qfq	794,673	16,571,969	-1.47%
2023-08-15	21.60	21.60	20.80	21.10	20.90	qfq	887,648	18,681,515	-0.33%
2023-08-14	20.78	21.29	20.60	21.17	20.97	qfq	930,295	19,515,888	1.20%
2023-08-11	21.87	21.93	20.88	20.92	20.72	qfq	1,465,568	30,955,268	-3.95%
2023-08-10	22.05	22.16	21.45	21.78	21.57	qfq	872,298	18,950,254	-1.71%
2023-08-09	22.61	22.70	22.16	22.16	21.95	qfq	817,121	18,295,886	-3.15%
2023-08-08	22.81	23.20	22.65	22.88	22.66	qfq	735,194	16,812,645	-0.13%
2023-08-07	22.46	23.49	22.20	22.91	22.69	qfq	1,966,413	45,247,503	2.00%
2023-08-04	21.44	22.68	21.44	22.46	22.25	qfq	2,122,306	47,364,225	4.76%
2023-08-03	21.78	22.05	21.20	21.44	21.24	qfq	1,641,126	35,293,778	-2.23%
2023-08-02	22.18	22.58	21.80	21.93	21.72	qfq	700,311	15,379,186	-1.13%
2023-08-01	22.62	22.84	21.77	22.18	21.97	qfq	1,460,951	32,286,684	-2.16%
2023-07-31	21.45	22.67	21.05	22.67	22.46	qfq	2,079,741	46,219,474	5.69%
2023-07-28	22.37	22.37	21.00	21.45	21.25	qfq	1,688,318	36,108,794	-0.88%
2023-07-27	22.16	22.16	21.30	21.64	21.43	qfq	2,027,220	43,797,827	-2.13%
2023-07-26	22.62	22.76	21.82	22.11	21.90	qfq	1,275,047	28,359,682	-2.04%
2023-07-25	22.90	22.96	21.97	22.57	22.36	qfq	1,868,712	41,911,470	1.17%
2023-07-24	22.46	23.00	22.15	22.31	22.10	qfq	961,405	21,560,919	-0.49%
2023-07-21	22.67	22.77	22.15	22.42	22.21	qfq	747,665	16,810,294	-0.36%
2023-07-20	23.89	23.89	22.49	22.50	22.29	qfq	892,691	20,415,875	-3.27%
2023-07-19	23.50	23.69	23.12	23.26	23.04	qfq	665,266	15,534,157	-0.89%
2023-07-18	23.66	24.25	23.37	23.47	23.25	qfq	697,370	16,545,680	-0.76%
2023-07-17	24.48	24.48	23.43	23.65	23.43	qfq	1,064,811	25,246,554	-2.75%