SECURITY DETAIL · RAW DATA

威腾电气688226.SH

ASSECNYSTOCK

最近收盘价29.482026-07-17

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）9,056,243

成交额（元）274,825,419

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 2 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
2025-06-14	2025-06-20	cash_dividend	0.152	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.23324	—	—	—	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	31.35	31.98	28.82	29.48	29.48	qfq	9,056,243	274,825,419	-7.32%
2026-07-16	32.62	33.49	31.39	31.81	31.81	qfq	5,751,180	185,430,241	-4.07%
2026-07-15	34.99	35.05	32.86	33.16	33.16	qfq	5,631,506	188,744,862	-5.04%
2026-07-14	34.23	34.96	32.58	34.92	34.92	qfq	6,181,997	208,452,671	2.77%
2026-07-13	36.19	37.01	33.46	33.98	33.98	qfq	6,209,423	217,958,779	-7.99%
2026-07-10	36.84	38.65	36.84	36.93	36.93	qfq	5,207,609	196,817,371	-1.81%
2026-07-09	36.58	37.65	35.35	37.61	37.61	qfq	6,123,001	224,335,241	4.24%
2026-07-08	38.60	38.60	35.79	36.08	36.08	qfq	5,607,511	205,392,443	-5.70%
2026-07-07	40.40	40.76	37.96	38.26	38.26	qfq	5,255,099	205,032,018	-5.60%
2026-07-06	40.80	43.08	40.40	40.53	40.53	qfq	6,290,215	260,228,108	-1.58%
2026-07-03	41.81	42.85	41.11	41.18	41.18	qfq	5,176,830	216,898,471	-1.72%
2026-07-02	42.87	44.30	41.70	41.90	41.90	qfq	4,882,440	209,426,926	-2.78%
2026-07-01	42.94	44.20	42.15	43.10	43.10	qfq	6,265,133	269,584,966	0.63%
2026-06-30	40.80	43.47	39.25	42.83	42.83	qfq	7,895,298	331,754,001	6.41%
2026-06-29	40.55	41.66	38.99	40.25	40.25	qfq	7,500,528	300,666,251	-1.25%
2026-06-26	44.62	44.62	40.70	40.76	40.76	qfq	8,415,099	354,517,548	-8.67%
2026-06-25	45.60	47.20	44.30	44.63	44.63	qfq	7,187,985	327,238,287	-1.70%
2026-06-24	43.80	46.62	43.50	45.40	45.40	qfq	9,156,099	414,247,360	3.65%
2026-06-23	44.70	45.50	42.50	43.80	43.80	qfq	6,374,148	279,803,019	-1.84%
2026-06-22	47.00	47.39	43.80	44.62	44.62	qfq	8,280,710	372,169,071	-4.54%
2026-06-18	47.34	48.68	46.39	46.74	46.74	qfq	5,730,049	272,093,600	-1.70%
2026-06-17	47.00	48.06	46.70	47.55	47.55	qfq	5,675,203	269,359,106	-0.52%
2026-06-16	46.30	48.21	46.30	47.80	47.80	qfq	6,003,420	285,729,387	1.68%
2026-06-15	44.90	47.08	44.68	47.01	47.01	qfq	7,522,162	347,319,990	5.29%
2026-06-12	43.09	46.28	42.38	44.65	44.65	qfq	10,990,542	488,762,005	5.96%
2026-06-11	43.49	44.99	41.62	42.14	42.14	qfq	7,059,237	301,399,908	-2.63%
2026-06-10	43.98	44.43	42.51	43.28	43.28	qfq	6,267,780	271,654,096	-4.04%
2026-06-09	44.50	45.18	43.02	45.10	45.10	qfq	6,729,304	296,808,430	3.63%
2026-06-08	45.58	47.17	42.94	43.52	43.52	qfq	8,535,395	380,844,223	-8.38%
2026-06-05	48.03	50.27	47.17	47.50	47.50	qfq	8,455,947	412,357,211	-1.10%
2026-06-04	46.09	49.20	45.00	48.03	48.03	qfq	8,939,275	427,204,556	3.65%
2026-06-03	47.82	48.50	45.45	46.34	46.34	qfq	6,935,096	325,350,863	-2.24%
2026-06-02	47.07	47.75	44.50	47.40	47.40	qfq	6,992,962	324,082,492	1.41%
2026-06-01	48.17	48.88	46.21	46.74	46.74	qfq	6,231,778	295,652,842	-2.58%
2026-05-29	53.20	53.20	47.73	47.98	47.98	qfq	11,429,518	569,666,984	-9.09%
2026-05-28	53.19	55.18	52.50	52.78	52.78	qfq	8,358,578	446,219,851	-2.26%
2026-05-27	54.43	55.97	52.88	54.00	54.00	qfq	8,688,687	471,520,166	-0.79%
2026-05-26	59.17	59.17	53.21	54.43	54.43	qfq	11,578,296	634,182,376	-8.00%
2026-05-25	60.50	61.00	58.18	59.16	59.16	qfq	8,622,956	511,121,570	-2.83%
2026-05-22	60.60	62.45	58.40	60.88	60.88	qfq	9,334,983	561,274,042	4.28%
2026-05-21	65.90	67.28	57.01	58.38	58.38	qfq	14,771,632	929,849,357	-10.35%
2026-05-20	60.92	67.67	59.71	65.12	65.12	qfq	16,144,558	1,033,284,320	6.89%
2026-05-19	61.00	64.18	59.00	60.92	60.92	qfq	12,235,790	755,080,432	-0.94%
2026-05-18	59.95	63.50	59.70	61.50	61.50	qfq	9,520,606	590,995,079	-0.16%
2026-05-15	61.88	63.43	59.51	61.60	61.60	qfq	12,274,177	752,669,818	1.75%
2026-05-14	60.22	62.62	59.30	60.54	60.54	qfq	12,095,579	738,623,075	1.46%
2026-05-13	56.64	61.00	56.40	59.67	59.67	qfq	13,813,269	816,544,534	2.58%
2026-05-12	59.00	61.50	56.09	58.17	58.17	qfq	9,901,674	581,241,880	-0.39%
2026-05-11	56.50	58.97	55.95	58.40	58.40	qfq	13,935,310	803,528,170	4.19%
2026-05-08	57.77	58.80	55.70	56.05	56.05	qfq	9,416,857	536,264,965	-3.94%
2026-05-07	56.71	59.88	55.29	58.35	58.35	qfq	11,565,802	667,053,509	4.23%
2026-05-06	56.51	57.39	54.40	55.98	55.98	qfq	10,781,628	600,909,388	0.47%
2026-04-30	54.18	56.23	53.50	55.72	55.72	qfq	9,224,885	506,174,665	3.86%
2026-04-29	52.33	55.15	52.00	53.65	53.65	qfq	8,978,679	482,794,442	-1.18%
2026-04-28	56.50	56.90	52.85	54.29	54.29	qfq	11,360,603	615,407,657	-4.15%
2026-04-27	57.20	59.00	55.52	56.64	56.64	qfq	12,123,490	692,613,453	0.05%
2026-04-24	58.50	59.32	55.69	56.61	56.61	qfq	12,258,476	702,450,445	-4.62%
2026-04-23	61.78	63.00	58.30	59.35	59.35	qfq	15,609,276	939,686,721	-4.89%
2026-04-22	56.46	64.60	56.46	62.40	62.40	qfq	20,911,175	1,276,297,609	10.33%
2026-04-21	56.33	57.58	54.05	56.56	56.56	qfq	11,993,422	669,833,157	-0.04%
2026-04-20	57.37	58.58	55.44	56.58	56.58	qfq	14,853,382	845,476,810	-1.36%
2026-04-17	54.70	58.68	53.63	57.36	57.36	qfq	17,159,941	963,236,704	6.46%
2026-04-16	50.75	54.28	50.00	53.88	53.88	qfq	12,691,030	665,146,427	6.52%
2026-04-15	53.21	53.28	49.79	50.58	50.58	qfq	13,109,122	675,820,698	-4.92%
2026-04-14	52.00	55.00	51.44	53.20	53.20	qfq	19,186,205	1,021,405,292	2.94%
2026-04-13	47.95	52.63	47.20	51.68	51.68	qfq	17,269,782	856,315,342	5.79%
2026-04-10	48.99	52.33	48.07	48.85	48.85	qfq	22,884,552	1,126,454,238	-6.08%
2026-04-09	53.37	53.55	51.18	52.01	52.01	qfq	12,812,877	670,082,735	-2.02%
2026-04-08	48.33	53.96	48.12	53.08	53.08	qfq	18,129,177	933,141,484	10.93%
2026-04-07	48.50	50.50	47.21	47.85	47.85	qfq	17,040,394	825,910,038	-4.83%
2026-04-03	41.50	50.28	41.50	50.28	50.28	qfq	28,900,181	1,395,741,986	20.00%
2026-04-02	43.35	43.85	41.79	41.90	41.90	qfq	5,682,253	241,511,435	-3.48%
2026-04-01	43.60	45.30	42.60	43.41	43.41	qfq	7,941,059	348,652,056	2.26%
2026-03-31	45.18	45.18	42.05	42.45	42.45	qfq	7,022,669	303,005,987	-5.71%
2026-03-30	46.00	46.83	43.65	45.02	45.02	qfq	8,150,200	367,791,041	-3.66%
2026-03-27	45.96	47.71	43.90	46.73	46.73	qfq	9,445,555	435,005,721	0.71%
2026-03-26	44.60	48.50	44.60	46.40	46.40	qfq	12,956,979	605,012,991	5.07%
2026-03-25	44.74	45.98	43.88	44.16	44.16	qfq	5,119,196	229,120,086	-0.43%
2026-03-24	43.02	44.77	41.02	44.35	44.35	qfq	6,834,485	293,823,056	5.17%
2026-03-23	43.41	44.20	41.00	42.17	42.17	qfq	8,799,313	377,473,761	-5.74%
2026-03-20	44.80	47.15	43.81	44.74	44.74	qfq	9,695,548	441,438,500	0.56%
2026-03-19	42.34	46.50	41.52	44.49	44.49	qfq	9,072,994	402,465,515	5.20%
2026-03-18	41.92	42.50	40.68	42.29	42.29	qfq	4,323,076	179,634,083	1.17%
2026-03-17	43.50	43.50	41.68	41.80	41.80	qfq	3,016,284	127,778,137	-3.20%
2026-03-16	43.85	43.97	41.58	43.18	43.18	qfq	4,993,672	212,435,399	-1.82%
2026-03-13	44.59	45.99	43.89	43.98	43.98	qfq	4,041,912	180,961,416	-1.94%
2026-03-12	46.23	46.80	44.60	44.85	44.85	qfq	5,682,440	257,041,810	-3.94%
2026-03-11	47.00	48.10	46.40	46.69	46.69	qfq	4,056,347	191,351,186	-1.29%
2026-03-10	46.06	48.38	45.60	47.30	47.30	qfq	6,185,447	291,981,329	3.25%
2026-03-09	45.20	45.90	43.50	45.81	45.81	qfq	6,992,026	311,918,868	-0.24%
2026-03-06	44.00	47.30	44.00	45.92	45.92	qfq	7,979,909	366,461,787	3.33%
2026-03-05	45.44	46.46	42.98	44.44	44.44	qfq	9,521,101	427,727,890	-1.72%
2026-03-04	43.33	45.55	42.89	45.22	45.22	qfq	5,867,004	263,229,613	3.93%
2026-03-03	45.49	46.09	43.51	43.51	43.51	qfq	6,735,176	300,380,490	-2.44%
2026-03-02	42.93	46.19	42.84	44.60	44.60	qfq	7,573,141	339,444,547	1.78%
2026-02-27	42.50	44.11	42.11	43.82	43.82	qfq	6,938,408	299,271,562	1.74%
2026-02-26	39.15	43.45	38.60	43.07	43.07	qfq	11,540,171	480,249,503	9.73%
2026-02-25	38.99	39.38	38.40	39.25	39.25	qfq	2,547,694	99,100,592	0.67%
2026-02-24	38.40	39.26	38.30	38.99	38.99	qfq	2,990,692	116,281,839	2.44%
2026-02-13	38.10	38.66	37.78	38.06	38.06	qfq	2,707,743	103,463,004	-0.26%
2026-02-12	38.63	39.30	38.14	38.16	38.16	qfq	3,042,345	117,777,596	-1.22%
2026-02-11	38.60	39.59	38.52	38.63	38.63	qfq	1,649,454	64,278,673	-0.59%
2026-02-10	39.58	39.60	38.62	38.86	38.86	qfq	1,979,413	77,004,444	-0.82%
2026-02-09	39.36	40.49	38.90	39.18	39.18	qfq	3,575,875	141,705,651	0.46%
2026-02-06	37.60	39.26	37.52	39.00	39.00	qfq	2,671,320	103,453,772	3.04%
2026-02-05	38.38	38.73	37.58	37.85	37.85	qfq	2,043,914	77,622,159	-2.42%
2026-02-04	39.44	39.51	38.30	38.79	38.79	qfq	2,160,041	83,859,872	-1.47%
2026-02-03	38.68	39.50	38.30	39.37	39.37	qfq	3,081,175	120,168,486	3.20%
2026-02-02	38.77	40.05	38.00	38.15	38.15	qfq	2,575,336	100,765,259	-2.48%
2026-01-30	38.01	39.47	37.50	39.12	39.12	qfq	2,972,383	114,293,498	2.49%
2026-01-29	38.07	39.92	37.65	38.17	38.17	qfq	4,118,225	160,521,283	-1.32%
2026-01-28	39.50	40.00	38.55	38.68	38.68	qfq	2,509,616	98,003,086	-3.03%
2026-01-27	39.39	40.30	37.80	39.89	39.89	qfq	3,461,558	135,103,008	-0.50%
2026-01-26	41.01	41.65	39.75	40.09	40.09	qfq	4,115,051	166,330,313	-2.76%
2026-01-23	41.69	42.39	41.00	41.23	41.23	qfq	3,958,885	164,195,194	-1.01%
2026-01-22	43.07	43.43	41.50	41.65	41.65	qfq	5,092,503	213,620,302	-3.14%
2026-01-21	41.70	43.35	41.16	43.00	43.00	qfq	6,428,570	273,182,221	1.94%
2026-01-20	41.66	43.36	41.50	42.18	42.18	qfq	5,695,923	241,341,199	1.42%
2026-01-19	41.18	42.60	40.66	41.59	41.59	qfq	5,447,201	227,871,549	0.51%
2026-01-16	40.68	41.98	40.68	41.38	41.38	qfq	6,272,198	259,195,266	3.14%
2026-01-15	41.11	41.70	39.50	40.12	40.12	qfq	6,300,033	254,386,556	-3.51%
2026-01-14	40.88	42.65	40.50	41.58	41.58	qfq	9,859,637	410,291,077	1.71%
2026-01-13	39.28	41.99	38.51	40.88	40.88	qfq	11,176,674	451,353,498	4.05%
2026-01-12	38.78	40.40	37.62	39.29	39.29	qfq	8,788,211	345,058,846	1.32%
2026-01-09	39.00	39.53	38.47	38.78	38.78	qfq	4,419,058	171,712,233	-0.56%
2026-01-08	39.68	40.67	38.90	39.00	39.00	qfq	5,787,787	229,793,945	-2.69%
2026-01-07	37.96	40.35	37.31	40.08	40.08	qfq	8,636,434	340,873,456	6.12%
2026-01-06	37.22	38.38	37.17	37.77	37.77	qfq	4,374,842	165,444,466	1.59%
2026-01-05	37.10	37.65	37.10	37.18	37.18	qfq	3,863,970	144,153,549	0.22%
2025-12-31	38.23	38.23	36.91	37.10	37.10	qfq	3,750,007	139,940,481	-2.96%
2025-12-30	37.00	39.49	36.75	38.23	38.23	qfq	5,809,802	222,686,748	3.05%
2025-12-29	37.70	37.95	36.71	37.10	37.10	qfq	3,895,504	145,222,710	-0.48%
2025-12-26	40.44	40.49	36.93	37.28	37.28	qfq	10,143,688	386,055,382	-7.84%
2025-12-25	39.20	40.66	38.70	40.45	40.45	qfq	5,601,438	222,240,725	2.98%
2025-12-24	38.01	39.68	37.38	39.28	39.28	qfq	4,552,739	177,492,202	1.66%
2025-12-23	39.48	39.48	38.25	38.64	38.64	qfq	3,679,817	142,628,663	-1.90%
2025-12-22	37.78	40.00	37.78	39.39	39.39	qfq	5,055,832	197,067,635	4.10%
2025-12-19	38.60	39.98	37.62	37.84	37.84	qfq	5,378,402	207,797,438	-1.82%
2025-12-18	39.50	40.30	38.01	38.54	38.54	qfq	7,348,173	286,463,467	-4.39%
2025-12-17	39.83	40.99	39.20	40.31	40.31	qfq	7,520,259	302,026,782	-0.15%
2025-12-16	38.49	40.48	37.31	40.37	40.37	qfq	8,444,552	328,562,358	4.88%
2025-12-15	37.39	40.88	37.25	38.49	38.49	qfq	9,290,434	363,513,682	1.72%
2025-12-12	37.37	38.84	37.30	37.84	37.84	qfq	6,931,381	264,928,883	0.34%
2025-12-11	37.48	38.26	36.68	37.71	37.71	qfq	6,510,424	243,612,412	1.13%
2025-12-10	38.17	38.36	36.31	37.29	37.29	qfq	6,650,173	246,463,349	-2.20%
2025-12-09	36.87	39.22	36.87	38.13	38.13	qfq	12,426,142	477,042,707	3.70%
2025-12-08	32.48	37.39	32.47	36.77	36.77	qfq	13,684,903	479,330,333	13.42%
2025-12-05	31.66	33.00	31.23	32.42	32.42	qfq	4,277,748	137,813,709	2.53%
2025-12-04	32.16	32.44	31.35	31.62	31.62	qfq	3,258,123	103,120,137	-1.77%
2025-12-03	32.71	32.90	32.03	32.19	32.19	qfq	3,224,136	104,298,388	-0.89%
2025-12-02	33.33	33.36	32.20	32.48	32.48	qfq	3,892,654	126,486,084	-2.43%
2025-12-01	33.50	33.60	31.70	33.29	33.29	qfq	6,759,234	220,688,494	-0.09%
2025-11-28	33.00	34.10	32.66	33.32	33.32	qfq	6,278,703	209,059,969	0.36%
2025-11-27	32.76	34.56	32.40	33.20	33.20	qfq	8,194,367	275,716,390	1.25%
2025-11-26	33.02	33.96	32.19	32.79	32.79	qfq	11,541,701	380,125,720	-2.27%
2025-11-25	31.06	35.66	31.06	33.55	33.55	qfq	13,619,689	457,193,645	8.89%
2025-11-24	30.84	31.29	29.98	30.81	30.81	qfq	6,064,663	185,875,619	1.02%
2025-11-21	32.66	32.66	30.00	30.50	30.50	qfq	6,924,745	215,431,387	-6.61%
2025-11-20	34.03	34.22	32.41	32.66	32.66	qfq	3,926,880	129,444,496	-2.77%
2025-11-19	34.81	35.16	33.50	33.59	33.59	qfq	3,239,080	109,788,402	-4.25%
2025-11-18	34.70	35.35	33.96	35.08	35.08	qfq	3,299,922	114,822,475	0.69%
2025-11-17	35.82	35.82	34.25	34.84	34.84	qfq	3,851,656	134,862,357	-1.22%
2025-11-14	35.25	36.98	34.46	35.27	35.27	qfq	6,107,319	218,075,809	-0.45%
2025-11-13	37.78	37.82	35.00	35.43	35.43	qfq	6,642,391	240,282,061	-5.92%
2025-11-12	39.88	39.88	37.37	37.66	37.66	qfq	3,735,540	142,153,173	-4.44%
2025-11-11	38.99	40.14	38.98	39.41	39.41	qfq	3,242,663	128,374,387	1.08%
2025-11-10	39.61	40.50	38.31	38.99	38.99	qfq	4,390,195	171,587,953	-1.57%
2025-11-07	39.38	40.10	38.55	39.61	39.61	qfq	3,448,682	136,104,468	-0.15%
2025-11-06	38.89	40.18	38.35	39.67	39.67	qfq	5,399,642	213,302,539	2.51%
2025-11-05	38.99	41.00	38.16	38.70	38.70	qfq	7,571,263	297,201,434	-1.33%
2025-11-04	42.91	42.96	38.13	39.22	39.22	qfq	7,763,768	306,689,050	-7.70%
2025-11-03	42.00	42.99	41.27	42.49	42.49	qfq	3,429,197	144,382,583	1.34%
2025-10-31	42.34	43.38	41.88	41.93	41.93	qfq	2,854,422	121,402,060	-0.90%
2025-10-30	44.51	45.60	41.80	42.31	42.31	qfq	5,028,223	217,554,803	-4.94%
2025-10-29	42.78	45.51	42.70	44.51	44.51	qfq	5,668,380	252,510,722	4.00%
2025-10-28	44.74	45.58	42.26	42.80	42.80	qfq	4,483,015	195,977,874	-4.34%
2025-10-27	44.00	45.08	43.65	44.74	44.74	qfq	5,023,600	223,398,983	2.10%
2025-10-24	42.45	43.95	42.00	43.82	43.82	qfq	3,582,496	155,354,151	3.91%
2025-10-23	44.35	44.35	41.40	42.17	42.17	qfq	4,731,563	199,454,163	-4.44%
2025-10-22	44.35	44.86	43.60	44.13	44.13	qfq	2,074,639	91,675,226	-1.23%
2025-10-21	43.86	45.60	43.68	44.68	44.68	qfq	4,095,446	182,161,549	2.31%
2025-10-20	46.66	46.98	42.80	43.67	43.67	qfq	5,874,714	262,235,188	-3.98%
2025-10-17	49.49	49.85	45.09	45.48	45.48	qfq	4,628,629	217,257,364	-8.23%
2025-10-16	50.23	51.33	49.28	49.56	49.56	qfq	2,777,955	139,709,140	-1.96%
2025-10-15	51.10	51.10	47.90	50.55	50.55	qfq	4,499,497	222,834,915	1.08%
2025-10-14	50.33	52.34	49.59	50.01	50.01	qfq	4,793,844	245,273,818	-0.10%
2025-10-13	46.98	50.38	46.98	50.06	50.06	qfq	6,313,784	307,330,616	-1.80%
2025-10-10	50.00	52.66	48.25	50.98	50.98	qfq	6,322,994	321,066,676	2.27%
2025-10-09	50.00	52.09	49.51	49.85	49.85	qfq	5,440,251	274,759,383	-0.30%
2025-09-30	49.00	50.70	48.88	50.00	50.00	qfq	5,342,192	267,234,574	1.98%
2025-09-29	46.00	49.50	45.61	49.03	49.03	qfq	8,637,225	413,091,473	-1.01%
2025-09-26	51.09	52.00	48.68	49.53	49.53	qfq	8,672,063	433,172,549	-5.39%
2025-09-25	53.50	55.60	52.10	52.35	52.35	qfq	7,559,222	406,673,818	-2.28%
2025-09-24	55.28	55.28	52.16	53.57	53.57	qfq	6,370,591	340,214,090	-1.81%
2025-09-23	58.57	59.27	52.88	54.56	54.56	qfq	10,138,510	561,485,592	-5.44%
2025-09-22	55.00	58.55	54.36	57.70	57.70	qfq	9,342,225	531,725,112	6.38%
2025-09-19	53.50	55.91	51.67	54.24	54.24	qfq	9,205,329	496,055,050	4.31%
2025-09-18	51.40	55.10	50.89	52.00	52.00	qfq	12,008,201	637,242,039	1.19%
2025-09-17	52.25	55.66	51.00	51.39	51.39	qfq	11,310,422	596,674,204	-0.83%
2025-09-16	47.45	52.68	47.45	51.82	51.82	qfq	10,237,607	515,041,131	7.71%
2025-09-15	46.00	49.94	44.66	48.11	48.11	qfq	9,400,663	446,244,003	7.80%
2025-09-12	43.39	45.01	42.81	44.63	44.63	qfq	4,109,968	181,480,987	2.72%
2025-09-11	42.40	43.95	41.67	43.45	43.45	qfq	3,502,611	151,002,575	1.76%
2025-09-10	43.45	44.20	42.52	42.70	42.70	qfq	3,358,386	145,132,244	-1.73%
2025-09-09	42.51	44.57	42.00	43.45	43.45	qfq	6,357,671	276,903,582	1.49%
2025-09-08	42.18	42.95	40.71	42.81	42.81	qfq	6,993,712	292,162,477	3.31%
2025-09-05	38.82	41.98	38.40	41.44	41.44	qfq	6,277,937	252,408,150	6.69%
2025-09-04	40.68	42.30	38.24	38.84	38.84	qfq	7,387,846	296,173,169	-5.38%
2025-09-03	40.89	43.00	39.12	41.05	41.05	qfq	9,002,504	371,823,161	2.50%
2025-09-02	41.50	42.20	39.63	40.05	40.05	qfq	6,516,691	263,170,441	-3.10%
2025-09-01	39.11	42.42	38.81	41.33	41.33	qfq	11,443,586	464,442,101	6.44%
2025-08-29	39.60	39.96	38.65	38.83	38.83	qfq	4,802,606	188,354,375	-1.82%
2025-08-28	38.30	39.55	37.71	39.55	39.55	qfq	6,267,521	241,544,923	3.48%
2025-08-27	42.00	42.00	38.00	38.22	38.22	qfq	12,908,942	514,316,044	-8.76%
2025-08-26	43.99	43.99	41.20	41.89	41.89	qfq	11,937,580	504,738,586	-4.30%
2025-08-25	45.00	46.11	43.60	43.77	43.77	qfq	6,799,131	301,278,743	-3.65%
2025-08-22	45.27	46.67	45.00	45.43	45.43	qfq	2,889,552	132,529,058	0.26%
2025-08-21	47.80	47.80	44.50	45.31	45.31	qfq	4,003,138	182,231,256	-3.90%
2025-08-20	48.25	48.25	46.51	47.15	47.15	qfq	3,161,222	149,306,388	-1.77%
2025-08-19	46.92	48.07	46.60	48.00	48.00	qfq	4,782,753	226,721,576	1.24%
2025-08-18	44.96	48.58	44.01	47.41	47.41	qfq	6,179,614	287,508,237	6.06%
2025-08-15	43.76	45.78	43.60	44.70	44.70	qfq	4,259,505	190,111,757	2.17%
2025-08-14	44.95	45.79	43.67	43.75	43.75	qfq	4,546,553	203,517,304	-4.27%
2025-08-13	45.99	47.37	44.58	45.70	45.70	qfq	6,448,243	297,602,347	0.31%
2025-08-12	45.00	45.56	43.69	45.56	45.56	qfq	4,944,716	220,307,031	2.66%
2025-08-11	41.81	44.60	41.21	44.38	44.38	qfq	6,651,281	285,781,139	8.51%
2025-08-08	40.39	41.84	39.62	40.90	40.90	qfq	3,750,966	153,783,656	0.99%
2025-08-07	42.48	42.56	39.30	40.50	40.50	qfq	6,703,617	270,661,583	-3.55%
2025-08-06	40.79	42.33	40.39	41.99	41.99	qfq	5,835,235	241,109,527	2.79%
2025-08-05	37.40	40.96	37.40	40.85	40.85	qfq	9,031,402	354,415,964	9.22%
2025-08-04	36.35	37.60	35.42	37.40	37.40	qfq	5,019,396	182,734,880	1.69%
2025-08-01	36.30	37.18	35.81	36.78	36.78	qfq	3,124,959	113,849,275	1.32%
2025-07-31	36.50	38.82	36.18	36.30	36.30	qfq	5,540,192	207,085,701	0.03%
2025-07-30	37.54	37.54	36.01	36.29	36.29	qfq	3,127,966	114,410,310	-3.33%
2025-07-29	36.69	37.76	36.11	37.54	37.54	qfq	3,195,346	118,489,416	2.32%
2025-07-28	36.01	37.70	35.35	36.69	36.69	qfq	4,986,844	181,696,801	1.86%
2025-07-25	36.60	36.84	35.45	36.02	36.02	qfq	4,438,793	159,406,440	-1.53%
2025-07-24	37.85	38.56	36.00	36.58	36.58	qfq	5,508,271	204,299,509	-2.74%
2025-07-23	36.43	37.80	36.20	37.61	37.61	qfq	4,171,163	154,364,253	2.79%
2025-07-22	37.50	38.40	35.89	36.59	36.59	qfq	7,549,574	281,231,201	-0.35%
2025-07-21	34.21	36.75	34.00	36.72	36.72	qfq	6,660,237	238,623,163	6.56%
2025-07-18	34.80	35.87	34.20	34.46	34.46	qfq	5,128,165	179,045,279	-1.03%
2025-07-17	35.09	35.50	34.33	34.82	34.82	qfq	7,269,980	253,004,067	-1.92%
2025-07-16	32.48	35.60	32.48	35.50	35.50	qfq	8,131,554	278,135,312	8.40%
2025-07-15	31.90	33.46	31.90	32.75	32.75	qfq	7,096,822	231,015,615	3.51%
2025-07-14	30.57	31.96	30.57	31.64	31.64	qfq	4,671,561	147,349,552	3.47%
2025-07-11	29.70	30.98	29.17	30.58	30.58	qfq	5,602,747	168,112,406	2.38%
2025-07-10	29.64	30.19	29.22	29.87	29.87	qfq	3,194,257	95,067,099	0.74%
2025-07-09	29.11	29.78	28.80	29.65	29.65	qfq	4,796,500	140,574,693	1.06%
2025-07-08	29.00	29.60	27.72	29.34	29.34	qfq	6,177,797	178,235,228	3.64%
2025-07-07	27.30	28.80	27.21	28.31	28.31	qfq	5,758,990	161,976,026	3.74%
2025-07-04	26.15	27.60	26.05	27.29	27.29	qfq	6,332,989	171,216,671	3.88%
2025-07-03	26.63	26.94	25.61	26.27	26.27	qfq	5,355,963	139,868,583	-2.20%
2025-07-02	27.15	27.43	26.61	26.86	26.86	qfq	1,448,718	38,870,778	-1.18%
2025-07-01	26.10	27.79	25.92	27.18	27.18	qfq	3,270,790	87,324,031	3.98%
2025-06-30	27.19	27.23	25.61	26.14	26.14	qfq	4,306,418	112,671,973	-3.29%
2025-06-27	27.26	27.80	26.95	27.03	27.03	qfq	2,600,616	70,720,911	-0.77%
2025-06-26	27.88	28.04	27.14	27.24	27.24	qfq	2,124,088	58,226,650	-2.85%
2025-06-25	27.77	28.38	27.63	28.04	28.04	qfq	1,626,691	45,541,333	0.29%
2025-06-24	28.19	28.50	27.68	27.96	27.96	qfq	1,529,694	42,896,782	1.12%
2025-06-23	27.80	28.24	27.42	27.65	27.65	qfq	1,022,113	28,450,225	-1.04%
2025-06-20	27.99	28.37	27.57	27.94	27.94	qfq	700,023	19,558,773	-0.25%
2025-06-19	29.18	29.32	28.01	28.01	27.86	qfq	1,105,888	31,646,130	-4.01%
2025-06-18	28.53	29.56	27.80	29.18	29.02	qfq	2,135,793	61,402,688	2.31%
2025-06-17	28.10	28.68	27.56	28.52	28.37	qfq	2,230,974	63,143,712	1.21%
2025-06-16	27.30	28.50	27.30	28.18	28.03	qfq	2,117,167	59,615,924	2.10%
2025-06-13	29.66	29.66	27.44	27.60	27.45	qfq	3,630,133	102,133,409	-6.98%
2025-06-12	29.81	30.10	29.27	29.67	29.51	qfq	1,620,481	47,986,381	-1.30%
2025-06-11	31.01	31.01	29.54	30.06	29.90	qfq	3,502,235	105,675,656	-3.06%
2025-06-10	29.19	32.56	28.58	31.01	30.84	qfq	5,499,138	167,526,636	6.27%
2025-06-09	30.33	30.40	29.00	29.18	29.02	qfq	3,427,456	101,239,885	-3.76%
2025-06-06	30.30	30.65	30.00	30.32	30.16	qfq	1,522,637	46,196,812	0.10%
2025-06-05	30.00	30.46	29.71	30.29	30.13	qfq	2,458,566	74,007,305	1.10%
2025-06-04	29.99	30.30	29.28	29.96	29.80	qfq	3,106,049	92,976,331	-0.10%
2025-06-03	28.76	30.00	28.30	29.99	29.83	qfq	4,062,444	118,859,430	4.28%
2025-05-30	27.81	29.65	27.48	28.76	28.60	qfq	4,014,053	115,345,312	3.23%
2025-05-29	27.00	27.98	26.95	27.86	27.71	qfq	2,585,585	71,335,387	2.88%
2025-05-28	27.04	27.35	26.87	27.08	26.93	qfq	1,240,091	33,613,896	0.15%
2025-05-27	27.21	27.57	26.70	27.04	26.89	qfq	1,591,746	43,076,085	-0.62%
2025-05-26	26.98	27.54	26.82	27.21	27.06	qfq	1,616,591	43,739,029	0.85%
2025-05-23	26.73	27.67	26.31	26.98	26.83	qfq	2,439,762	66,015,434	0.97%
2025-05-22	26.86	27.29	26.55	26.72	26.57	qfq	1,298,514	34,881,963	-0.52%
2025-05-21	27.33	27.48	26.78	26.86	26.71	qfq	1,462,703	39,509,514	-1.25%
2025-05-20	27.42	27.78	26.73	27.20	27.05	qfq	1,847,932	50,391,251	0.11%
2025-05-19	27.42	27.96	26.47	27.17	27.02	qfq	2,306,334	62,413,582	-0.40%
2025-05-16	27.60	28.17	27.01	27.28	27.13	qfq	2,762,881	76,052,462	-0.69%
2025-05-15	28.72	28.72	27.35	27.47	27.32	qfq	2,288,254	63,152,228	-3.95%
2025-05-14	29.80	29.80	28.33	28.60	28.44	qfq	2,526,770	72,863,008	-3.64%
2025-05-13	29.91	30.75	29.50	29.68	29.52	qfq	2,139,918	64,318,640	0.34%
2025-05-12	29.50	29.90	29.18	29.58	29.42	qfq	2,324,032	68,689,025	1.89%
2025-05-09	30.98	31.14	28.90	29.03	28.87	qfq	4,517,536	132,935,336	-6.84%
2025-05-08	29.62	32.30	29.00	31.16	30.99	qfq	5,597,947	174,971,271	5.09%
2025-05-07	30.71	30.93	29.30	29.65	29.49	qfq	2,529,063	75,892,681	-1.63%
2025-05-06	29.00	30.75	28.94	30.14	29.98	qfq	4,770,675	142,838,055	5.27%
2025-04-30	28.99	29.49	28.53	28.63	28.47	qfq	2,453,750	71,160,775	-2.12%
2025-04-29	28.20	29.81	28.04	29.25	29.09	qfq	3,844,605	111,631,920	1.95%
2025-04-28	30.58	30.96	28.59	28.69	28.53	qfq	4,245,362	123,865,659	-7.12%
2025-04-25	30.15	31.84	30.00	30.89	30.72	qfq	2,409,365	74,873,090	2.01%
2025-04-24	30.85	31.02	29.79	30.28	30.12	qfq	1,511,986	45,799,960	-2.39%
2025-04-23	30.33	31.58	29.67	31.02	30.85	qfq	2,977,676	91,249,860	5.40%
2025-04-22	30.39	30.39	29.41	29.43	29.27	qfq	2,348,548	69,680,315	-2.61%
2025-04-21	30.20	30.50	29.70	30.22	30.06	qfq	2,767,806	83,346,800	0.00%
2025-04-18	30.99	31.55	29.93	30.22	30.06	qfq	2,731,701	83,056,739	-2.45%
2025-04-17	30.72	32.07	30.72	30.98	30.81	qfq	2,468,854	77,515,354	-0.74%
2025-04-16	33.31	33.31	30.69	31.21	31.04	qfq	3,292,533	104,427,727	-6.08%
2025-04-15	33.53	33.94	32.65	33.23	33.05	qfq	2,213,213	73,648,208	-0.81%
2025-04-14	33.70	35.50	33.30	33.50	33.32	qfq	4,160,758	141,738,120	-0.59%
2025-04-11	31.71	34.42	30.24	33.70	33.52	qfq	6,418,664	213,416,098	7.32%
2025-04-10	30.50	32.50	30.50	31.40	31.23	qfq	4,697,050	148,429,227	6.44%
2025-04-09	29.77	30.01	27.08	29.50	29.34	qfq	6,808,100	199,028,491	-1.01%
2025-04-08	30.64	31.77	28.00	29.80	29.64	qfq	5,735,790	169,137,047	-2.74%
2025-04-07	32.98	35.93	30.64	30.64	30.47	qfq	5,890,929	193,090,938	-20.00%
2025-04-03	37.00	38.83	37.00	38.30	38.09	qfq	3,672,438	139,476,123	1.32%
2025-04-02	37.68	39.31	37.38	37.80	37.59	qfq	3,452,071	133,241,659	0.83%
2025-04-01	38.40	38.79	36.65	37.49	37.29	qfq	3,111,617	116,474,929	-2.50%
2025-03-31	37.60	38.90	37.01	38.45	38.24	qfq	2,387,493	90,584,282	0.34%
2025-03-28	38.27	39.07	37.40	38.32	38.11	qfq	2,975,198	114,050,846	1.91%
2025-03-27	39.18	39.18	37.53	37.60	37.40	qfq	2,117,726	80,473,955	-2.31%
2025-03-26	39.60	39.90	38.20	38.49	38.28	qfq	2,542,936	98,844,107	-2.75%
2025-03-25	39.44	40.02	38.30	39.58	39.37	qfq	3,270,488	128,405,014	0.03%
2025-03-24	40.07	42.93	38.53	39.57	39.36	qfq	4,731,349	190,147,771	-1.22%
2025-03-21	42.65	42.65	39.50	40.06	39.84	qfq	4,494,042	182,383,899	-5.25%
2025-03-20	42.51	43.65	41.68	42.28	42.05	qfq	2,844,770	120,930,197	-0.82%
2025-03-19	42.50	45.00	42.00	42.63	42.40	qfq	4,558,072	199,558,838	-0.35%
2025-03-18	41.99	43.66	41.32	42.78	42.55	qfq	3,088,492	130,469,314	1.62%
2025-03-17	39.98	42.43	39.78	42.10	41.87	qfq	3,983,632	164,968,972	6.18%
2025-03-14	37.30	40.50	36.92	39.65	39.43	qfq	3,653,784	143,065,186	5.28%
2025-03-13	39.26	39.42	36.78	37.66	37.46	qfq	3,563,475	134,566,965	-2.81%
2025-03-12	37.30	39.68	37.20	38.75	38.54	qfq	2,801,914	108,838,151	3.61%
2025-03-11	36.53	37.98	35.76	37.40	37.20	qfq	2,167,093	80,716,704	1.33%
2025-03-10	37.01	37.71	36.50	36.91	36.71	qfq	1,655,889	61,273,443	-1.07%
2025-03-07	37.37	37.91	36.59	37.31	37.11	qfq	2,072,295	77,443,286	0.16%
2025-03-06	36.92	38.50	36.00	37.25	37.05	qfq	3,874,063	144,526,997	2.34%
2025-03-05	35.20	37.15	34.74	36.40	36.20	qfq	2,898,054	104,567,705	4.78%
2025-03-04	34.32	35.40	33.91	34.74	34.55	qfq	2,248,771	77,777,298	2.18%
2025-03-03	34.39	34.88	33.58	34.00	33.82	qfq	2,283,367	77,956,575	-1.62%
2025-02-28	36.50	36.50	34.36	34.56	34.37	qfq	3,468,642	121,174,798	-4.87%
2025-02-27	37.23	37.35	35.35	36.33	36.13	qfq	3,732,721	135,290,237	-2.42%
2025-02-26	36.31	38.20	35.58	37.23	37.03	qfq	4,142,112	154,465,078	1.97%
2025-02-25	35.00	38.62	35.00	36.51	36.31	qfq	4,422,280	164,136,526	-3.18%
2025-02-24	36.00	37.78	33.66	37.71	37.51	qfq	5,014,262	175,726,423	7.19%
2025-02-21	33.60	36.18	33.60	35.18	34.99	qfq	5,500,283	192,504,344	4.70%
2025-02-20	31.81	33.98	31.40	33.60	33.42	qfq	3,233,432	106,315,823	5.63%
2025-02-19	30.81	32.30	30.41	31.81	31.64	qfq	2,522,121	79,369,059	3.25%
2025-02-18	31.31	32.07	30.70	30.81	30.64	qfq	2,018,311	63,169,338	-1.60%
2025-02-17	30.85	31.73	30.32	31.31	31.14	qfq	2,199,065	68,511,814	2.15%
2025-02-14	31.11	32.10	30.44	30.65	30.48	qfq	2,410,678	75,073,116	-1.83%
2025-02-13	30.99	32.19	30.20	31.22	31.05	qfq	3,846,707	119,937,562	0.87%
2025-02-12	29.96	30.98	29.63	30.95	30.78	qfq	3,288,834	100,429,306	3.41%
2025-02-11	28.45	30.29	28.20	29.93	29.77	qfq	4,272,085	125,634,505	4.83%
2025-02-10	27.51	29.66	27.51	28.55	28.40	qfq	4,994,800	142,970,532	0.81%
2025-02-07	28.30	29.20	27.87	28.32	28.17	qfq	4,477,831	127,270,742	0.00%
2025-02-06	27.76	29.07	26.71	28.32	28.17	qfq	5,076,213	142,162,027	1.54%
2025-02-05	28.68	28.68	26.71	27.89	27.74	qfq	5,068,851	139,589,466	-3.29%
2025-01-27	30.56	32.31	28.82	28.84	28.68	qfq	7,007,175	213,138,181	-1.50%
2025-01-24	27.47	29.94	26.73	29.28	29.12	qfq	5,482,247	153,673,568	6.59%
2025-01-23	27.50	28.00	27.00	27.47	27.32	qfq	3,341,221	92,261,915	0.07%
2025-01-22	26.92	28.19	26.47	27.45	27.30	qfq	4,017,669	109,342,691	1.10%
2025-01-21	26.30	27.38	25.91	27.15	27.00	qfq	4,563,112	121,585,340	3.23%
2025-01-20	25.42	26.75	25.42	26.30	26.16	qfq	2,705,398	70,740,913	3.06%
2025-01-17	24.49	25.69	24.10	25.52	25.38	qfq	2,939,897	73,850,175	4.04%
2025-01-16	24.50	24.96	24.30	24.53	24.40	qfq	1,310,056	32,190,729	0.12%
2025-01-15	24.74	25.14	24.13	24.50	24.37	qfq	1,687,211	41,682,320	-1.01%
2025-01-14	24.27	25.19	24.11	24.75	24.62	qfq	2,447,960	60,674,749	2.06%
2025-01-13	24.76	24.85	24.01	24.25	24.12	qfq	2,238,372	54,533,496	-2.65%
2025-01-10	25.78	26.15	24.59	24.91	24.77	qfq	3,967,881	100,185,501	-4.74%
2025-01-09	26.20	26.68	25.66	26.15	26.01	qfq	4,378,588	115,022,747	-0.08%
2025-01-08	25.16	26.29	24.81	26.17	26.03	qfq	4,877,663	124,844,309	3.73%
2025-01-07	24.63	25.29	24.32	25.23	25.09	qfq	2,429,391	60,548,422	1.41%
2025-01-06	24.88	25.20	22.74	24.88	24.74	qfq	5,817,715	139,607,596	0.08%
2025-01-03	25.22	25.22	24.10	24.86	24.73	qfq	2,459,736	60,790,581	0.53%
2025-01-02	25.19	25.70	24.33	24.73	24.60	qfq	2,338,926	58,462,142	-1.59%
2024-12-31	25.55	26.30	24.83	25.13	24.99	qfq	4,032,427	102,672,565	-1.30%
2024-12-30	26.30	26.58	25.39	25.46	25.32	qfq	5,104,474	132,505,424	-4.64%
2024-12-27	26.98	27.49	26.41	26.70	26.56	qfq	3,949,910	106,058,373	-1.44%
2024-12-26	26.10	28.10	25.87	27.09	26.94	qfq	4,612,304	126,158,202	3.79%
2024-12-25	25.95	26.37	25.16	26.10	25.96	qfq	3,077,775	79,371,943	-0.04%
2024-12-24	24.00	26.17	24.00	26.11	25.97	qfq	4,366,685	110,254,071	8.34%
2024-12-23	24.85	26.00	23.98	24.10	23.97	qfq	3,239,348	80,019,877	-3.02%
2024-12-20	24.70	25.20	23.80	24.85	24.72	qfq	4,379,105	106,994,564	0.61%
2024-12-19	24.87	25.49	24.12	24.70	24.57	qfq	4,552,551	113,368,852	-0.68%
2024-12-18	23.73	25.59	23.25	24.87	24.74	qfq	5,439,291	134,027,976	4.80%
2024-12-17	24.93	25.35	23.66	23.73	23.60	qfq	5,362,883	130,054,688	-5.08%
2024-12-16	22.99	26.69	22.98	25.00	24.86	qfq	8,030,302	199,081,694	8.27%
2024-12-13	21.98	23.55	21.76	23.09	22.96	qfq	6,334,660	144,646,162	4.39%
2024-12-12	21.75	22.17	21.61	22.12	22.00	qfq	2,791,382	61,262,336	1.56%
2024-12-11	21.08	21.89	21.07	21.78	21.66	qfq	2,774,053	59,698,804	3.27%
2024-12-10	22.50	22.50	21.03	21.09	20.98	qfq	4,097,188	88,777,945	-2.68%
2024-12-09	21.57	21.97	21.10	21.67	21.55	qfq	4,287,895	91,852,850	0.05%
2024-12-06	20.15	22.38	20.01	21.66	21.54	qfq	7,316,328	156,182,306	7.49%
2024-12-05	20.03	20.44	19.95	20.15	20.04	qfq	2,622,598	52,905,868	0.40%
2024-12-04	20.60	20.75	19.93	20.07	19.96	qfq	3,513,039	70,876,925	-2.38%
2024-12-03	20.65	21.13	20.44	20.56	20.45	qfq	2,733,033	56,483,812	-0.87%
2024-12-02	19.66	20.76	19.66	20.74	20.63	qfq	4,440,380	90,354,959	4.80%
2024-11-29	19.96	20.07	19.55	19.79	19.68	qfq	2,551,893	50,585,938	-0.15%
2024-11-28	19.85	20.03	19.53	19.82	19.71	qfq	2,578,575	51,041,052	-0.70%
2024-11-27	20.06	20.10	19.33	19.96	19.85	qfq	4,083,709	80,498,397	-0.70%
2024-11-26	20.76	20.95	20.05	20.10	19.99	qfq	4,548,367	92,636,878	-3.27%
2024-11-25	20.00	21.00	19.32	20.78	20.67	qfq	7,758,106	158,273,914	5.97%
2024-11-22	18.79	20.80	18.59	19.61	19.50	qfq	8,566,723	169,293,570	4.31%
2024-11-21	18.90	18.98	18.61	18.80	18.70	qfq	2,735,868	51,487,685	-0.32%
2024-11-20	18.63	18.92	18.41	18.86	18.76	qfq	3,339,684	62,421,368	1.23%
2024-11-19	18.38	18.88	17.91	18.63	18.53	qfq	3,982,427	73,167,975	1.47%
2024-11-18	18.94	19.03	18.23	18.36	18.26	qfq	3,047,953	56,445,037	-3.11%
2024-11-15	19.40	19.77	18.93	18.95	18.85	qfq	3,201,639	61,746,988	-2.67%
2024-11-14	20.10	20.38	19.32	19.47	19.36	qfq	3,970,404	78,608,349	-3.23%
2024-11-13	19.77	20.24	19.46	20.12	20.01	qfq	4,364,480	86,910,233	1.11%
2024-11-12	20.14	20.53	19.44	19.90	19.79	qfq	6,322,178	126,101,962	-0.15%
2024-11-11	19.26	20.00	19.26	19.93	19.82	qfq	4,712,871	93,282,426	1.48%
2024-11-08	19.66	20.14	18.95	19.64	19.53	qfq	7,262,235	142,886,374	1.92%
2024-11-07	18.10	19.85	18.00	19.27	19.17	qfq	8,654,742	166,385,330	6.46%
2024-11-06	17.77	18.77	17.50	18.10	18.00	qfq	8,172,853	147,280,727	2.55%
2024-11-05	17.20	17.88	17.11	17.65	17.55	qfq	4,821,359	84,852,267	2.68%
2024-11-04	16.98	17.29	16.81	17.19	17.10	qfq	2,967,232	50,713,863	2.26%
2024-11-01	17.56	17.62	16.81	16.81	16.72	qfq	3,920,398	67,059,380	-4.05%
2024-10-31	17.50	17.73	17.30	17.52	17.42	qfq	3,378,727	59,263,808	-0.74%
2024-10-30	17.69	17.81	16.93	17.65	17.55	qfq	5,645,071	97,918,239	-0.73%
2024-10-29	18.46	18.46	17.71	17.78	17.68	qfq	8,042,935	144,798,694	-5.78%
2024-10-28	19.32	19.32	18.31	18.87	18.77	qfq	5,765,812	107,069,629	-0.63%
2024-10-25	17.85	19.36	17.69	18.99	18.89	qfq	8,638,738	162,166,615	6.93%
2024-10-24	18.07	18.15	17.56	17.76	17.66	qfq	4,052,294	72,125,714	-2.20%
2024-10-23	17.70	18.47	17.51	18.16	18.06	qfq	6,000,738	108,017,500	2.37%
2024-10-22	17.37	17.87	17.10	17.74	17.64	qfq	4,810,185	84,169,327	1.90%
2024-10-21	17.17	17.65	16.92	17.41	17.32	qfq	5,969,648	102,912,158	1.81%
2024-10-18	16.41	17.42	16.36	17.10	17.01	qfq	5,433,712	91,705,060	4.20%
2024-10-17	16.61	17.09	16.40	16.41	16.32	qfq	3,266,453	54,567,460	-1.85%
2024-10-16	16.51	17.14	16.37	16.72	16.63	qfq	2,925,254	49,047,629	0.00%
2024-10-15	17.30	17.30	16.72	16.72	16.63	qfq	3,275,650	55,679,136	-3.35%
2024-10-14	16.89	17.41	16.53	17.30	17.21	qfq	3,661,463	62,427,914	2.73%
2024-10-11	17.62	17.64	16.72	16.84	16.75	qfq	4,815,464	82,027,421	-4.54%
2024-10-10	18.30	18.80	17.59	17.64	17.54	qfq	6,306,714	114,171,029	-2.54%
2024-10-09	20.00	20.08	18.00	18.10	18.00	qfq	7,057,056	134,948,367	-15.34%
2024-10-08	22.50	22.50	19.12	21.38	21.26	qfq	10,019,994	206,606,755	13.00%
2024-09-30	17.75	19.37	16.93	18.92	18.82	qfq	6,396,821	115,326,071	14.04%
2024-09-27	16.06	16.66	16.00	16.59	16.50	qfq	2,917,194	47,650,360	4.80%
2024-09-26	15.66	15.85	15.22	15.83	15.74	qfq	3,742,365	58,150,146	1.87%
2024-09-25	15.82	16.10	15.40	15.54	15.46	qfq	3,608,169	56,908,784	-0.89%
2024-09-24	15.05	15.69	14.86	15.68	15.59	qfq	3,673,451	56,294,594	4.26%
2024-09-23	15.38	15.65	14.95	15.04	14.96	qfq	2,626,921	40,203,678	-2.21%
2024-09-20	15.49	16.00	15.22	15.38	15.30	qfq	3,580,610	55,672,915	1.25%
2024-09-19	14.95	15.22	14.72	15.19	15.11	qfq	2,510,170	37,750,654	2.43%
2024-09-18	14.90	14.95	14.46	14.83	14.75	qfq	1,820,292	26,732,313	-0.27%
2024-09-13	15.15	15.23	14.71	14.87	14.79	qfq	2,049,272	30,500,505	-1.65%
2024-09-12	15.05	15.66	15.01	15.12	15.04	qfq	3,199,662	49,195,291	0.87%
2024-09-11	14.99	15.35	14.88	14.99	14.91	qfq	1,584,445	23,910,871	-0.20%
2024-09-10	14.58	15.16	14.55	15.02	14.94	qfq	1,786,279	26,537,254	2.46%
2024-09-09	14.77	14.77	14.37	14.66	14.58	qfq	2,031,496	29,629,166	-0.95%
2024-09-06	15.38	15.47	14.76	14.80	14.72	qfq	2,262,394	34,024,882	-3.83%
2024-09-05	15.92	15.92	15.28	15.39	15.31	qfq	3,924,716	60,739,211	-2.47%
2024-09-04	15.70	15.95	15.65	15.78	15.69	qfq	2,029,617	32,046,054	-0.57%
2024-09-03	15.33	15.88	15.12	15.87	15.78	qfq	3,041,904	47,642,993	3.52%
2024-09-02	15.42	15.64	15.25	15.33	15.25	qfq	3,113,908	48,043,511	-1.22%
2024-08-30	15.55	15.76	15.45	15.52	15.44	qfq	3,605,015	56,268,364	-0.77%
2024-08-29	14.62	15.73	14.62	15.64	15.56	qfq	3,469,868	53,486,404	6.11%
2024-08-28	14.37	15.13	14.37	14.74	14.66	qfq	2,708,194	40,084,158	2.43%
2024-08-27	14.67	14.67	14.05	14.39	14.31	qfq	3,631,931	52,021,529	-2.24%
2024-08-26	13.85	14.78	13.85	14.72	14.64	qfq	2,410,562	34,982,417	5.29%
2024-08-23	14.01	14.06	13.76	13.98	13.90	qfq	1,319,504	18,342,006	-0.29%
2024-08-22	14.30	14.48	13.97	14.02	13.94	qfq	1,203,583	17,101,469	-1.89%
2024-08-21	14.22	14.41	14.12	14.29	14.21	qfq	1,259,259	17,961,900	0.07%
2024-08-20	14.71	14.71	14.06	14.28	14.20	qfq	2,392,668	34,097,487	-2.39%
2024-08-19	15.03	15.05	14.46	14.63	14.55	qfq	2,815,178	41,336,867	-2.40%
2024-08-16	15.06	15.18	14.79	14.99	14.91	qfq	2,300,731	34,465,527	-0.46%
2024-08-15	14.48	15.09	14.30	15.06	14.98	qfq	3,185,630	47,270,736	2.94%
2024-08-14	14.98	15.15	14.36	14.63	14.55	qfq	2,435,708	35,608,196	-2.53%
2024-08-13	14.53	15.20	14.31	15.01	14.93	qfq	2,254,709	33,437,333	3.52%
2024-08-12	14.51	14.76	14.42	14.50	14.42	qfq	847,494	12,306,768	-0.62%
2024-08-09	14.73	14.98	14.58	14.59	14.51	qfq	900,236	13,254,473	-0.95%
2024-08-08	15.06	15.06	14.46	14.73	14.65	qfq	1,542,363	22,671,999	-1.87%
2024-08-07	14.94	15.18	14.74	15.01	14.93	qfq	1,541,404	23,082,777	0.94%
2024-08-06	14.33	14.94	14.33	14.87	14.79	qfq	2,338,306	34,557,511	4.35%
2024-08-05	14.65	14.85	14.11	14.25	14.17	qfq	2,106,731	30,429,572	-2.93%
2024-08-02	15.16	15.31	14.65	14.68	14.60	qfq	2,054,654	30,729,438	-4.11%
2024-08-01	15.60	15.73	15.19	15.31	15.23	qfq	2,690,342	41,545,329	-1.10%
2024-07-31	14.45	15.57	14.36	15.48	15.40	qfq	2,991,111	45,321,309	6.54%
2024-07-30	14.93	14.93	14.36	14.53	14.45	qfq	1,459,402	21,227,413	-0.95%
2024-07-29	15.20	15.20	14.62	14.67	14.59	qfq	2,261,187	33,474,042	-2.85%
2024-07-26	14.58	15.17	14.55	15.10	15.02	qfq	2,289,805	34,265,076	3.00%
2024-07-25	14.40	15.06	14.23	14.66	14.58	qfq	3,101,562	45,465,514	1.59%
2024-07-24	14.58	14.77	14.20	14.43	14.35	qfq	2,792,012	40,463,724	-1.16%
2024-07-23	15.15	15.20	14.60	14.60	14.52	qfq	2,145,472	32,022,346	-2.93%
2024-07-22	15.26	15.59	14.89	15.04	14.96	qfq	2,714,418	41,172,782	-1.44%
2024-07-19	15.12	15.41	14.93	15.26	15.18	qfq	2,178,950	33,256,774	0.93%
2024-07-18	14.89	15.35	14.56	15.12	15.04	qfq	2,702,101	40,307,110	1.14%
2024-07-17	15.35	15.42	14.92	14.95	14.87	qfq	2,112,789	31,842,882	-2.16%
2024-07-16	15.49	15.54	14.98	15.28	15.20	qfq	2,583,092	39,199,267	-1.42%
2024-07-15	16.05	16.28	15.35	15.50	15.42	qfq	2,535,644	39,516,815	-3.91%
2024-07-12	16.17	16.55	16.05	16.13	16.04	qfq	2,827,242	45,919,397	-1.47%
2024-07-11	15.74	16.37	15.66	16.37	16.28	qfq	3,134,816	50,311,232	5.82%
2024-07-10	15.60	16.00	15.41	15.47	15.39	qfq	2,229,879	35,002,228	-1.59%
2024-07-09	15.29	15.75	14.97	15.72	15.63	qfq	2,913,402	44,682,063	2.81%
2024-07-08	15.57	15.91	15.20	15.29	15.21	qfq	2,294,504	35,539,253	-1.80%
2024-07-05	15.25	15.77	15.09	15.57	15.49	qfq	2,374,744	36,463,041	1.76%
2024-07-04	15.60	16.09	15.26	15.30	15.22	qfq	2,786,696	43,586,134	-2.05%
2024-07-03	15.98	16.05	15.41	15.62	15.54	qfq	2,478,533	38,847,376	-2.68%
2024-07-02	16.22	16.32	15.83	16.05	15.96	qfq	4,154,013	66,514,127	-0.86%
2024-07-01	17.39	17.58	15.99	16.19	16.10	qfq	6,388,089	105,271,409	-7.38%
2024-06-28	16.89	18.09	16.73	17.48	17.39	qfq	4,373,879	76,250,787	4.23%
2024-06-27	17.48	17.50	16.53	16.77	16.68	qfq	3,161,014	53,387,251	-3.95%
2024-06-26	17.34	17.46	16.75	17.46	17.37	qfq	1,953,764	33,463,097	2.71%
2024-06-25	17.21	17.35	16.87	17.00	16.91	qfq	2,263,087	38,608,352	-1.22%
2024-06-24	18.40	18.59	17.11	17.21	17.12	qfq	3,200,261	56,650,152	-7.37%
2024-06-21	19.08	19.08	18.42	18.58	18.48	qfq	2,034,909	37,831,806	-2.42%
2024-06-20	19.06	19.36	18.91	19.04	18.70	qfq	2,132,370	40,821,252	-0.52%
2024-06-19	19.60	19.60	19.00	19.14	18.80	qfq	2,906,309	55,849,770	-2.05%
2024-06-18	19.90	20.14	19.38	19.54	19.20	qfq	3,033,956	59,684,234	-2.15%
2024-06-17	20.00	20.44	19.74	19.97	19.62	qfq	2,360,414	47,335,602	-0.25%
2024-06-14	20.45	21.16	19.94	20.02	19.67	qfq	3,000,060	61,395,671	-2.82%
2024-06-13	19.91	21.27	19.81	20.60	20.24	qfq	3,223,615	66,657,280	2.54%
2024-06-12	19.84	20.49	19.53	20.09	19.74	qfq	2,867,135	57,660,877	1.26%
2024-06-11	19.76	20.15	19.23	19.84	19.49	qfq	2,896,844	57,452,803	-0.80%
2024-06-07	20.05	20.77	19.80	20.00	19.65	qfq	4,151,748	84,059,908	0.96%
2024-06-06	21.35	21.35	19.58	19.81	19.46	qfq	5,468,465	111,112,281	-7.43%
2024-06-05	22.25	22.58	21.10	21.40	21.02	qfq	4,401,535	95,335,341	-5.85%
2024-06-04	22.70	22.88	21.73	22.73	22.33	qfq	4,034,401	89,436,734	-0.18%
2024-06-03	23.48	23.48	22.30	22.77	22.37	qfq	4,145,476	94,208,368	-1.94%
2024-05-31	23.56	23.80	22.68	23.22	22.81	qfq	3,716,160	86,033,338	-0.77%
2024-05-30	23.44	24.01	22.90	23.40	22.99	qfq	4,187,147	97,917,635	-1.10%
2024-05-29	23.42	24.22	22.20	23.66	23.24	qfq	9,788,177	227,703,932	1.07%
2024-05-28	20.20	24.00	20.00	23.41	23.00	qfq	10,232,420	225,993,726	16.53%
2024-05-27	20.10	20.80	19.70	20.09	19.74	qfq	4,200,634	84,252,588	-2.05%
2024-05-24	20.00	21.20	19.80	20.51	20.15	qfq	3,836,809	79,453,882	2.55%
2024-05-23	20.68	20.93	19.65	20.00	19.65	qfq	4,215,660	85,038,724	-3.01%
2024-05-22	19.90	21.00	19.82	20.62	20.26	qfq	4,259,766	87,008,943	4.09%
2024-05-21	19.81	20.34	19.39	19.81	19.46	qfq	3,150,370	62,883,070	0.20%
2024-05-20	19.37	20.08	19.31	19.77	19.42	qfq	5,488,509	108,367,628	1.91%
2024-05-17	20.41	20.60	19.09	19.40	19.06	qfq	5,152,283	101,469,264	-4.90%
2024-05-16	20.23	21.15	20.00	20.40	20.04	qfq	3,588,015	73,799,172	-0.15%
2024-05-15	20.43	20.98	20.15	20.43	20.07	qfq	4,885,814	99,995,461	0.15%
2024-05-14	19.98	21.21	19.51	20.40	20.04	qfq	7,605,032	155,192,239	0.84%
2024-05-13	18.49	21.00	18.49	20.23	19.87	qfq	8,909,725	176,840,394	9.95%
2024-05-10	17.62	18.69	17.52	18.40	18.08	qfq	3,169,032	57,620,922	4.13%
2024-05-09	17.45	17.95	17.45	17.67	17.36	qfq	1,669,077	29,623,069	1.38%
2024-05-08	17.80	18.05	17.37	17.43	17.12	qfq	2,799,828	49,328,117	-2.52%
2024-05-07	17.80	18.24	17.53	17.88	17.57	qfq	3,196,187	57,539,236	0.28%
2024-05-06	17.20	17.86	17.07	17.83	17.52	qfq	5,331,079	93,684,671	6.58%
2024-04-30	16.66	17.29	16.41	16.73	16.44	qfq	4,697,753	78,475,254	-1.65%
2024-04-29	16.41	17.11	16.25	17.01	16.71	qfq	5,997,038	100,483,167	7.39%
2024-04-26	15.76	15.98	15.25	15.84	15.56	qfq	2,473,035	38,802,028	0.44%
2024-04-25	14.68	15.90	14.53	15.77	15.49	qfq	2,851,385	44,514,177	5.34%
2024-04-24	14.76	15.15	14.28	14.97	14.71	qfq	2,062,911	30,734,957	3.10%
2024-04-23	14.29	14.79	14.26	14.52	14.26	qfq	1,860,675	27,081,453	1.54%
2024-04-22	14.31	14.60	13.78	14.30	14.05	qfq	1,772,041	25,211,916	0.14%
2024-04-19	15.26	15.26	14.18	14.28	14.03	qfq	2,568,932	37,293,447	-6.36%
2024-04-18	14.74	15.46	14.67	15.25	14.98	qfq	3,441,831	52,181,667	3.39%
2024-04-17	13.88	14.89	13.88	14.75	14.49	qfq	2,751,979	40,047,901	5.73%
2024-04-16	14.50	14.55	13.45	13.95	13.70	qfq	3,479,022	48,244,045	-5.04%
2024-04-15	15.27	15.44	14.16	14.69	14.43	qfq	3,022,007	44,339,436	-3.92%
2024-04-12	15.24	15.69	15.09	15.29	15.02	qfq	2,487,563	38,097,773	0.13%
2024-04-11	14.93	15.55	14.91	15.27	15.00	qfq	3,029,982	46,379,084	0.26%
2024-04-10	15.60	15.74	14.99	15.23	14.96	qfq	2,162,861	33,062,896	-2.93%
2024-04-09	15.59	15.96	15.45	15.69	15.41	qfq	2,050,292	32,147,883	1.55%
2024-04-08	16.19	16.20	15.43	15.45	15.18	qfq	1,970,846	30,830,739	-4.63%
2024-04-03	16.63	16.63	16.02	16.20	15.91	qfq	2,033,135	33,164,896	-2.59%
2024-04-02	16.35	16.99	16.20	16.63	16.34	qfq	3,035,807	50,439,257	1.84%
2024-04-01	15.91	16.36	15.81	16.33	16.04	qfq	3,282,935	52,953,471	3.03%
2024-03-29	15.43	15.85	15.31	15.85	15.57	qfq	2,782,996	43,324,949	2.26%
2024-03-28	15.26	15.74	15.20	15.50	15.23	qfq	3,206,335	49,556,102	0.85%
2024-03-27	16.00	16.04	15.30	15.37	15.10	qfq	2,794,883	43,469,140	-4.42%
2024-03-26	15.81	16.39	15.60	16.08	15.80	qfq	3,392,499	54,248,461	1.26%
2024-03-25	16.00	16.66	15.73	15.88	15.60	qfq	4,175,522	67,150,543	-1.49%
2024-03-22	16.62	16.83	15.86	16.12	15.84	qfq	3,850,039	62,415,491	-3.30%
2024-03-21	17.00	17.20	16.33	16.67	16.38	qfq	3,749,836	62,536,575	-2.00%
2024-03-20	16.83	17.26	16.72	17.01	16.71	qfq	2,587,543	43,974,849	0.71%
2024-03-19	17.58	17.65	16.83	16.89	16.59	qfq	5,111,002	87,945,680	-1.46%
2024-03-18	16.31	17.77	15.88	17.14	16.84	qfq	7,559,065	126,896,369	6.66%
2024-03-15	15.40	16.11	15.34	16.07	15.79	qfq	4,806,280	76,143,850	4.62%
2024-03-14	15.31	15.65	15.11	15.36	15.09	qfq	3,490,466	53,527,035	-0.65%
2024-03-13	15.55	15.75	15.18	15.46	15.19	qfq	4,022,022	61,873,254	-0.83%
2024-03-12	15.32	15.90	15.30	15.59	15.32	qfq	5,507,927	85,938,080	1.63%
2024-03-11	14.39	15.59	14.38	15.34	15.07	qfq	8,077,017	121,627,299	7.35%
2024-03-08	13.86	15.00	13.80	14.29	14.04	qfq	6,199,106	89,480,312	3.10%
2024-03-07	13.96	14.28	13.72	13.86	13.62	qfq	4,539,390	63,402,720	-1.14%
2024-03-06	13.34	14.30	13.28	14.02	13.77	qfq	5,775,896	79,807,036	4.08%
2024-03-05	13.76	13.94	13.18	13.47	13.23	qfq	3,915,795	53,158,618	-2.39%
2024-03-04	14.15	14.37	13.62	13.80	13.56	qfq	4,976,789	69,436,301	-0.72%
2024-03-01	13.37	14.00	13.13	13.90	13.66	qfq	5,466,300	74,700,910	4.67%
2024-02-29	12.82	13.30	12.69	13.28	13.05	qfq	4,421,187	57,853,863	3.91%
2024-02-28	14.57	14.96	12.65	12.78	12.55	qfq	8,158,374	111,128,513	-10.75%
2024-02-27	14.02	14.39	13.94	14.32	14.07	qfq	3,085,181	43,955,998	1.34%
2024-02-26	14.28	14.50	13.55	14.13	13.88	qfq	4,478,114	62,954,898	0.78%
2024-02-23	13.33	14.17	13.31	14.02	13.77	qfq	5,459,573	75,207,938	5.57%
2024-02-22	12.66	14.09	12.66	13.28	13.05	qfq	5,877,211	77,613,950	5.48%
2024-02-21	12.23	13.10	11.91	12.59	12.37	qfq	4,619,213	58,467,577	2.94%
2024-02-20	12.50	12.51	12.01	12.23	12.01	qfq	5,126,749	62,678,567	-2.16%
2024-02-19	12.05	13.26	11.83	12.50	12.28	qfq	7,485,734	94,082,003	3.65%
2024-02-08	10.00	12.06	9.75	12.06	11.85	qfq	10,842,898	119,267,372	20.00%
2024-02-07	10.38	10.55	9.51	10.05	9.87	qfq	8,050,537	80,641,995	-1.28%
2024-02-06	10.10	10.64	9.19	10.18	10.00	qfq	7,894,875	77,266,717	-0.78%
2024-02-05	11.83	11.83	10.04	10.26	10.08	qfq	6,611,230	70,019,149	-13.27%
2024-02-02	12.81	12.96	11.33	11.83	11.62	qfq	5,172,914	62,099,769	-7.58%
2024-02-01	13.33	13.50	12.73	12.80	12.57	qfq	5,346,139	69,512,260	-4.33%
2024-01-31	14.02	14.50	13.21	13.38	13.14	qfq	4,578,248	62,690,695	-5.37%
2024-01-30	14.10	14.62	14.01	14.14	13.89	qfq	4,069,049	58,093,438	-3.28%
2024-01-29	15.83	15.94	14.62	14.62	14.36	qfq	3,581,709	54,124,718	-8.17%
2024-01-26	16.90	16.90	15.68	15.92	15.64	qfq	4,476,143	71,775,571	-3.46%
2024-01-25	15.84	16.50	15.24	16.49	16.20	qfq	5,083,070	80,454,470	4.83%
2024-01-24	16.18	16.50	15.00	15.73	15.45	qfq	5,811,792	90,776,670	-2.84%
2024-01-23	16.29	16.58	15.57	16.19	15.90	qfq	5,203,093	84,122,858	-2.82%
2024-01-22	17.47	17.51	16.32	16.66	16.37	qfq	4,357,362	74,501,718	-5.82%
2024-01-19	18.16	18.16	17.40	17.69	17.38	qfq	3,948,671	69,742,312	-1.83%
2024-01-18	17.98	18.20	17.58	18.02	17.70	qfq	4,811,777	86,239,849	-0.06%
2024-01-17	18.63	18.64	18.03	18.03	17.71	qfq	2,228,766	40,852,246	-3.32%
2024-01-16	18.64	18.90	18.25	18.65	18.32	qfq	3,693,852	68,464,655	0.87%
2024-01-15	18.40	18.66	18.15	18.49	18.16	qfq	3,680,437	67,936,784	-0.11%
2024-01-12	18.22	18.98	18.22	18.51	18.18	qfq	4,513,932	84,165,125	0.82%
2024-01-11	18.17	18.56	17.90	18.36	18.04	qfq	4,314,910	78,619,651	0.60%
2024-01-10	17.81	18.54	17.60	18.25	17.93	qfq	5,762,838	104,951,330	1.84%
2024-01-09	17.92	18.38	17.65	17.92	17.60	qfq	3,902,484	70,167,117	1.41%
2024-01-08	17.82	18.19	17.63	17.67	17.36	qfq	3,278,673	58,766,531	-1.12%
2024-01-05	18.31	18.36	17.67	17.87	17.56	qfq	2,426,310	43,578,572	-1.81%
2024-01-04	18.43	18.43	17.89	18.20	17.88	qfq	3,243,533	58,628,783	-1.46%
2024-01-03	18.34	18.77	18.03	18.47	18.14	qfq	4,859,004	89,435,135	1.21%
2024-01-02	18.84	18.98	18.16	18.25	17.93	qfq	4,841,214	89,198,791	-2.93%
2023-12-29	18.63	19.28	18.31	18.80	18.47	qfq	6,128,609	114,671,147	0.43%
2023-12-28	16.51	18.95	16.51	18.72	18.39	qfq	6,125,421	111,270,334	12.36%
2023-12-27	16.77	16.77	16.43	16.66	16.37	qfq	1,704,296	28,288,590	0.30%
2023-12-26	16.88	16.88	16.46	16.61	16.32	qfq	2,068,270	34,306,261	-1.54%
2023-12-25	16.87	17.04	16.71	16.87	16.57	qfq	2,326,164	39,178,013	-1.58%
2023-12-22	17.21	17.42	16.58	17.14	16.84	qfq	2,745,839	46,753,957	-0.70%
2023-12-21	16.53	17.38	16.31	17.26	16.96	qfq	3,418,781	57,816,750	4.48%
2023-12-20	16.70	16.82	16.47	16.52	16.23	qfq	1,397,582	23,237,198	-0.96%
2023-12-19	16.60	16.80	16.38	16.68	16.39	qfq	1,368,558	22,786,883	0.48%
2023-12-18	16.87	16.95	16.45	16.60	16.31	qfq	2,148,399	35,631,602	-2.24%
2023-12-15	16.79	17.20	16.79	16.98	16.68	qfq	1,797,625	30,631,123	1.13%
2023-12-14	17.05	17.05	16.73	16.79	16.49	qfq	1,698,661	28,673,253	0.06%
2023-12-13	16.83	16.97	16.57	16.78	16.48	qfq	1,626,520	27,283,333	-0.47%
2023-12-12	16.84	17.08	16.68	16.86	16.56	qfq	2,681,765	45,097,618	0.06%
2023-12-11	16.64	16.98	16.40	16.85	16.55	qfq	2,365,391	39,800,962	0.42%
2023-12-08	17.12	17.28	16.76	16.78	16.48	qfq	1,684,057	28,523,642	-1.41%
2023-12-07	17.20	17.21	16.85	17.02	16.72	qfq	1,692,853	28,785,844	-0.99%
2023-12-06	17.00	17.43	16.93	17.19	16.89	qfq	2,048,716	35,381,680	1.42%
2023-12-05	17.14	17.44	16.93	16.95	16.65	qfq	1,587,853	27,290,343	-2.08%
2023-12-04	17.53	17.57	17.22	17.31	17.01	qfq	1,507,028	26,164,725	-1.20%
2023-12-01	17.51	17.68	17.17	17.52	17.21	qfq	1,759,869	30,778,155	0.06%
2023-11-30	17.85	17.86	17.29	17.51	17.20	qfq	1,570,338	27,422,917	-1.07%
2023-11-29	17.98	18.06	17.62	17.70	17.39	qfq	1,524,325	27,226,317	-0.62%
2023-11-28	17.61	17.99	17.58	17.81	17.50	qfq	1,726,642	30,761,088	1.14%
2023-11-27	17.40	17.85	17.40	17.61	17.30	qfq	1,913,806	33,739,777	0.06%
2023-11-24	17.83	17.91	17.37	17.60	17.29	qfq	1,635,413	28,658,065	-1.18%
2023-11-23	17.54	17.88	17.49	17.81	17.50	qfq	1,568,586	27,814,966	2.18%
2023-11-22	17.70	17.90	17.41	17.43	17.12	qfq	1,802,968	31,800,430	-1.91%
2023-11-21	18.25	18.35	17.71	17.77	17.46	qfq	1,873,124	33,538,720	-2.68%
2023-11-20	18.06	18.28	17.71	18.26	17.94	qfq	2,091,337	37,731,615	1.44%
2023-11-17	17.80	18.20	17.68	18.00	17.68	qfq	1,899,603	34,148,445	1.24%
2023-11-16	18.28	18.45	17.76	17.78	17.47	qfq	2,285,780	41,070,987	-2.58%
2023-11-15	18.02	18.60	17.93	18.25	17.93	qfq	3,617,355	66,023,812	3.05%
2023-11-14	17.92	18.22	17.60	17.71	17.40	qfq	2,904,689	51,778,945	-0.84%
2023-11-13	17.65	18.00	17.60	17.86	17.55	qfq	2,212,513	39,323,654	0.06%
2023-11-10	17.72	17.97	17.60	17.85	17.54	qfq	1,859,541	33,119,472	-0.39%
2023-11-09	18.08	18.20	17.75	17.92	17.60	qfq	2,316,546	41,585,875	-0.55%
2023-11-08	17.83	18.19	17.60	18.02	17.70	qfq	2,839,945	50,912,151	1.35%
2023-11-07	17.89	18.25	17.50	17.78	17.47	qfq	2,328,324	41,752,267	-0.28%
2023-11-06	17.49	18.09	17.38	17.83	17.52	qfq	2,261,718	40,352,422	2.71%
2023-11-03	17.14	17.54	17.03	17.36	17.05	qfq	2,176,275	37,883,911	2.12%
2023-11-02	17.57	17.63	16.96	17.00	16.70	qfq	2,830,072	48,646,476	-3.02%
2023-11-01	17.77	17.88	17.46	17.53	17.22	qfq	3,036,057	53,517,396	0.11%
2023-10-31	17.96	18.14	17.30	17.51	17.20	qfq	3,596,518	63,406,718	-0.68%
2023-10-30	17.90	17.90	16.86	17.63	17.32	qfq	5,725,730	100,022,335	4.63%
2023-10-27	16.19	16.85	15.75	16.85	16.55	qfq	3,412,766	56,443,791	4.33%
2023-10-26	15.91	16.20	15.42	16.15	15.87	qfq	2,223,272	35,268,411	1.76%
2023-10-25	15.71	16.16	15.71	15.87	15.59	qfq	2,063,605	32,860,317	0.63%
2023-10-24	15.31	15.88	14.87	15.77	15.49	qfq	2,787,776	43,337,537	2.27%
2023-10-23	15.87	15.87	15.15	15.42	15.15	qfq	3,456,804	53,400,336	-2.16%
2023-10-20	15.15	16.33	14.91	15.76	15.48	qfq	3,892,767	61,339,251	5.84%
2023-10-19	15.12	15.39	14.88	14.89	14.63	qfq	1,555,913	23,471,398	-1.72%
2023-10-18	15.60	15.60	15.10	15.15	14.88	qfq	1,615,115	24,672,271	-2.63%
2023-10-17	15.80	15.80	15.47	15.56	15.29	qfq	1,800,613	28,036,412	-0.64%
2023-10-16	16.06	16.32	15.51	15.66	15.38	qfq	2,541,002	39,901,211	-2.25%
2023-10-13	16.90	16.90	15.88	16.02	15.74	qfq	3,601,532	58,072,614	-5.04%
2023-10-12	16.82	17.03	16.67	16.87	16.57	qfq	1,917,883	32,307,976	0.48%
2023-10-11	17.14	17.27	16.73	16.79	16.49	qfq	1,857,748	31,466,165	-0.59%
2023-10-10	17.40	17.58	16.83	16.89	16.59	qfq	1,860,936	31,915,661	-1.00%
2023-10-09	16.93	17.48	16.81	17.06	16.76	qfq	2,912,398	50,084,695	0.77%
2023-09-28	17.10	17.44	16.76	16.93	16.63	qfq	1,970,079	33,475,217	-1.23%
2023-09-27	16.15	17.35	16.06	17.14	16.84	qfq	4,182,535	70,855,027	6.06%
2023-09-26	16.41	16.55	16.08	16.16	15.88	qfq	920,309	14,964,733	-1.58%
2023-09-25	16.70	16.83	16.13	16.42	16.13	qfq	2,441,066	39,897,735	-1.38%
2023-09-22	16.02	16.80	16.02	16.65	16.36	qfq	2,242,863	36,966,685	4.06%
2023-09-21	16.35	16.36	15.92	16.00	15.72	qfq	969,138	15,675,881	-1.48%
2023-09-20	17.01	17.09	16.12	16.24	15.95	qfq	2,214,138	36,245,985	-3.22%
2023-09-19	16.72	17.11	16.33	16.78	16.48	qfq	2,906,372	48,704,233	0.18%
2023-09-18	16.09	17.00	15.81	16.75	16.46	qfq	2,504,910	41,701,603	4.10%
2023-09-15	16.18	16.49	15.87	16.09	15.81	qfq	1,982,420	31,887,857	-0.37%
2023-09-14	16.33	16.59	16.03	16.15	15.87	qfq	1,510,362	24,506,467	-1.88%
2023-09-13	16.90	16.90	16.30	16.46	16.17	qfq	1,124,823	18,541,159	-2.89%
2023-09-12	16.91	17.17	16.79	16.95	16.65	qfq	1,215,962	20,560,804	-0.18%
2023-09-11	17.15	17.27	16.77	16.98	16.68	qfq	1,698,232	28,928,664	-0.24%
2023-09-08	17.11	17.22	16.74	17.02	16.72	qfq	2,006,897	34,122,012	-1.05%
2023-09-07	17.88	17.92	17.00	17.20	16.90	qfq	2,399,055	41,509,896	-3.91%
2023-09-06	17.80	18.00	17.30	17.90	17.58	qfq	3,265,978	57,450,517	0.11%
2023-09-05	17.33	18.54	17.10	17.88	17.57	qfq	5,043,294	89,924,556	2.82%
2023-09-04	17.10	17.47	16.80	17.39	17.08	qfq	2,766,349	47,433,657	1.70%
2023-09-01	17.30	17.41	16.76	17.10	16.80	qfq	2,095,711	35,777,778	-1.27%
2023-08-31	17.29	17.47	16.84	17.32	17.01	qfq	2,752,408	47,446,400	0.12%
2023-08-30	16.60	17.43	16.60	17.30	17.00	qfq	3,263,947	55,947,224	4.53%
2023-08-29	15.82	16.66	15.74	16.55	16.26	qfq	2,885,982	47,317,039	4.42%
2023-08-28	16.58	16.70	15.72	15.85	15.57	qfq	3,126,440	50,505,722	2.59%
2023-08-25	15.83	15.93	15.35	15.45	15.18	qfq	1,847,987	28,818,321	-3.44%
2023-08-24	16.05	16.15	15.56	16.00	15.72	qfq	1,742,265	27,727,937	0.82%
2023-08-23	16.39	16.39	15.82	15.87	15.59	qfq	1,184,365	18,911,321	-2.04%
2023-08-22	16.25	16.44	15.86	16.20	15.91	qfq	1,804,938	29,034,803	0.25%
2023-08-21	16.51	16.58	16.13	16.16	15.88	qfq	1,794,699	29,272,640	-2.06%
2023-08-18	16.81	17.03	16.41	16.50	16.21	qfq	1,392,555	23,265,597	-1.79%
2023-08-17	16.46	17.00	16.25	16.80	16.50	qfq	2,072,445	34,575,743	2.88%
2023-08-16	16.67	16.83	16.26	16.33	16.04	qfq	2,247,015	37,000,500	-2.04%
2023-08-15	17.08	17.08	16.49	16.67	16.38	qfq	1,765,335	29,391,508	-1.94%
2023-08-14	17.22	17.25	16.80	17.00	16.70	qfq	1,414,437	24,008,773	-1.56%
2023-08-11	17.39	17.55	17.22	17.27	16.97	qfq	1,315,247	22,813,196	-1.14%
2023-08-10	17.16	17.47	17.00	17.47	17.16	qfq	1,700,351	29,437,427	2.04%
2023-08-09	17.04	17.36	17.03	17.12	16.82	qfq	1,471,463	25,248,463	-0.29%
2023-08-08	17.65	17.65	17.15	17.17	16.87	qfq	1,438,836	24,984,973	-1.21%
2023-08-07	17.88	18.09	17.31	17.38	17.07	qfq	1,804,864	31,577,863	-2.74%
2023-08-04	18.09	18.19	17.41	17.87	17.56	qfq	2,898,551	51,548,027	1.25%
2023-08-03	17.52	18.09	17.52	17.65	17.34	qfq	3,023,590	53,845,745	1.55%
2023-08-02	18.10	18.15	17.31	17.38	17.07	qfq	4,776,722	83,936,516	-1.75%
2023-08-01	18.55	18.55	17.43	17.69	17.38	qfq	4,738,089	84,347,726	-4.64%
2023-07-31	18.87	18.94	18.28	18.55	18.22	qfq	3,071,262	57,100,926	-2.27%
2023-07-28	18.90	19.20	18.28	18.98	18.65	qfq	2,785,340	51,864,157	0.16%
2023-07-27	18.93	19.00	18.57	18.95	18.62	qfq	1,544,431	29,079,422	0.37%
2023-07-26	18.85	19.01	18.70	18.88	18.55	qfq	2,364,274	44,563,597	0.64%
2023-07-25	19.48	19.87	18.68	18.76	18.43	qfq	3,226,241	61,492,439	-1.73%
2023-07-24	19.04	19.22	18.80	19.09	18.75	qfq	1,515,753	28,823,390	-1.04%
2023-07-21	20.14	20.14	19.08	19.29	18.95	qfq	2,499,539	48,536,659	-4.22%
2023-07-20	19.25	20.25	19.10	20.14	19.79	qfq	4,024,111	79,677,612	4.95%
2023-07-19	19.90	20.31	19.03	19.19	18.85	qfq	2,465,560	47,495,680	-3.57%
2023-07-18	20.14	20.22	19.67	19.90	19.55	qfq	1,601,676	31,896,780	-0.85%
2023-07-17	20.24	20.39	19.60	20.07	19.72	qfq	2,979,901	59,669,976	-0.10%