SECURITY DETAIL · RAW DATA

禾川科技688320.SH

ASSECNYSTOCK

最近收盘价27.852026-07-17

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）6,559,835

成交额（元）190,611,206

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-07	2024-06-14	cash_dividend	0.11038	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.76	30.76	27.65	27.85	27.85	qfq	6,559,835	190,611,206	-9.34%
2026-07-16	31.30	31.97	30.50	30.72	30.72	qfq	4,496,355	139,548,468	-3.00%
2026-07-15	32.10	32.47	30.91	31.67	31.67	qfq	3,909,009	123,811,985	-1.12%
2026-07-14	31.40	32.86	30.80	32.03	32.03	qfq	5,790,835	183,315,853	1.84%
2026-07-13	34.90	35.00	31.33	31.45	31.45	qfq	8,007,600	261,434,075	-11.18%
2026-07-10	35.40	36.95	34.90	35.41	35.41	qfq	6,765,085	243,477,338	-0.73%
2026-07-09	36.50	37.12	33.87	35.67	35.67	qfq	8,735,866	309,013,556	-3.23%
2026-07-08	39.21	40.10	36.70	36.86	36.86	qfq	7,638,190	289,585,563	-7.50%
2026-07-07	41.01	42.90	39.60	39.85	39.85	qfq	7,414,216	303,062,354	-4.39%
2026-07-06	42.30	43.25	41.08	41.68	41.68	qfq	9,478,342	399,430,216	-2.96%
2026-07-03	40.71	44.25	40.43	42.95	42.95	qfq	14,060,071	601,007,372	3.97%
2026-07-02	41.50	43.18	40.83	41.31	41.31	qfq	8,525,803	358,414,380	-1.20%
2026-07-01	41.27	42.90	41.06	41.81	41.81	qfq	9,120,319	385,346,721	0.87%
2026-06-30	39.60	41.50	38.92	41.45	41.45	qfq	8,306,474	336,026,798	4.99%
2026-06-29	36.71	39.85	36.50	39.48	39.48	qfq	10,131,221	391,093,338	7.20%
2026-06-26	37.87	39.10	36.30	36.83	36.83	qfq	5,722,147	213,826,424	-3.71%
2026-06-25	39.15	39.33	37.00	38.25	38.25	qfq	6,975,460	266,101,250	-2.30%
2026-06-24	36.87	40.08	36.87	39.15	39.15	qfq	9,584,369	372,856,488	5.02%
2026-06-23	36.72	38.29	35.73	37.28	37.28	qfq	5,271,246	196,164,836	0.98%
2026-06-22	38.80	39.39	35.45	36.92	36.92	qfq	6,379,587	234,674,031	-4.48%
2026-06-18	37.67	39.00	37.00	38.65	38.65	qfq	4,543,157	174,017,095	2.60%
2026-06-17	38.10	38.60	37.45	37.67	37.67	qfq	3,419,959	129,565,612	-1.90%
2026-06-16	37.00	38.83	37.00	38.40	38.40	qfq	4,494,643	171,501,239	3.23%
2026-06-15	36.27	37.46	35.85	37.20	37.20	qfq	5,226,322	192,495,982	2.99%
2026-06-12	36.50	38.10	35.60	36.12	36.12	qfq	8,368,809	306,093,682	0.53%
2026-06-11	36.90	37.49	35.38	35.93	35.93	qfq	5,528,798	199,181,867	-3.67%
2026-06-10	38.15	38.65	36.50	37.30	37.30	qfq	5,045,969	189,315,390	-3.79%
2026-06-09	38.30	39.15	37.76	38.77	38.77	qfq	5,314,475	204,269,381	1.65%
2026-06-08	36.99	39.52	36.80	38.14	38.14	qfq	7,462,421	286,489,059	-1.06%
2026-06-05	37.26	39.83	35.62	38.55	38.55	qfq	7,323,755	276,877,414	4.05%
2026-06-04	37.32	38.55	36.82	37.05	37.05	qfq	4,003,608	150,182,546	-1.44%
2026-06-03	37.68	39.66	36.83	37.59	37.59	qfq	5,907,620	226,112,576	1.05%
2026-06-02	36.68	38.80	36.22	37.20	37.20	qfq	4,773,395	179,179,324	1.00%
2026-06-01	36.20	38.90	33.88	36.83	36.83	qfq	6,107,991	227,138,701	1.74%
2026-05-29	38.50	38.75	35.82	36.20	36.20	qfq	5,724,140	211,317,320	-6.19%
2026-05-28	38.21	39.00	37.00	38.59	38.59	qfq	4,689,161	178,966,269	0.55%
2026-05-27	39.65	39.99	38.00	38.38	38.38	qfq	8,122,575	315,411,610	-4.29%
2026-05-26	41.28	42.40	39.10	40.10	40.10	qfq	8,197,162	333,784,562	-2.86%
2026-05-25	40.12	42.05	39.28	41.28	41.28	qfq	7,969,897	325,658,352	1.83%
2026-05-22	40.00	40.58	38.80	40.54	40.54	qfq	6,889,442	274,516,371	0.87%
2026-05-21	40.26	41.64	39.60	40.19	40.19	qfq	9,528,155	389,080,883	0.02%
2026-05-20	40.61	41.34	39.69	40.18	40.18	qfq	5,403,791	217,340,713	-2.05%
2026-05-19	40.65	42.20	40.10	41.02	41.02	qfq	6,967,658	285,954,426	0.66%
2026-05-18	41.16	41.55	40.20	40.75	40.75	qfq	9,027,444	368,193,152	-2.98%
2026-05-15	37.20	43.70	37.20	42.00	42.00	qfq	15,371,813	632,638,271	12.27%
2026-05-14	37.00	38.48	36.49	37.41	37.41	qfq	6,733,837	252,583,247	0.70%
2026-05-13	37.35	37.77	36.67	37.15	37.15	qfq	5,490,661	203,595,759	-1.72%
2026-05-12	38.54	38.79	37.37	37.80	37.80	qfq	4,788,010	181,314,216	-1.49%
2026-05-11	39.00	39.00	37.52	38.37	38.37	qfq	6,345,168	242,795,417	-0.05%
2026-05-08	37.30	39.30	36.80	38.39	38.39	qfq	10,673,272	412,415,112	2.59%
2026-05-07	35.05	39.17	34.51	37.42	37.42	qfq	10,893,850	404,493,112	8.56%
2026-05-06	33.81	35.00	33.50	34.47	34.47	qfq	4,290,286	147,449,595	2.19%
2026-04-30	33.32	34.07	32.92	33.73	33.73	qfq	3,776,835	127,255,396	1.23%
2026-04-29	31.19	33.45	31.19	33.32	33.32	qfq	5,165,357	169,504,441	6.86%
2026-04-28	32.20	32.37	31.00	31.18	31.18	qfq	2,471,094	78,050,292	-4.03%
2026-04-27	30.88	32.67	30.88	32.49	32.49	qfq	3,811,584	122,659,968	5.62%
2026-04-24	30.65	31.05	30.13	30.76	30.76	qfq	1,566,720	47,947,949	-0.23%
2026-04-23	31.27	31.62	30.63	30.83	30.83	qfq	1,753,496	54,294,843	-2.06%
2026-04-22	30.82	31.70	30.61	31.48	31.48	qfq	1,818,450	57,018,373	1.68%
2026-04-21	31.01	31.20	30.68	30.96	30.96	qfq	1,883,353	58,245,419	-0.96%
2026-04-20	31.50	31.77	31.00	31.26	31.26	qfq	1,774,326	55,791,551	-0.57%
2026-04-17	31.41	31.66	31.00	31.44	31.44	qfq	1,599,821	50,047,057	-0.35%
2026-04-16	31.50	31.83	31.05	31.55	31.55	qfq	1,854,296	58,091,537	1.12%
2026-04-15	31.54	32.23	31.20	31.20	31.20	qfq	1,820,472	57,772,178	-1.08%
2026-04-14	31.75	31.80	31.18	31.54	31.54	qfq	1,882,171	59,173,564	0.90%
2026-04-13	31.85	31.93	31.03	31.26	31.26	qfq	3,085,926	97,173,331	0.84%
2026-04-10	30.46	31.55	30.32	31.00	31.00	qfq	2,495,906	77,828,331	2.99%
2026-04-09	30.76	30.90	30.00	30.10	30.10	qfq	2,011,280	61,095,028	-3.06%
2026-04-08	29.63	31.25	29.60	31.05	31.05	qfq	3,099,867	94,990,528	6.88%
2026-04-07	28.80	29.38	28.70	29.05	29.05	qfq	1,090,179	31,673,162	0.45%
2026-04-03	29.96	30.03	28.80	28.92	28.92	qfq	1,722,610	50,149,614	-2.76%
2026-04-02	30.64	30.64	29.52	29.74	29.74	qfq	1,755,909	52,762,154	-3.13%
2026-04-01	30.95	30.95	30.41	30.70	30.70	qfq	1,147,390	35,193,669	1.79%
2026-03-31	30.80	30.85	30.10	30.16	30.16	qfq	1,593,119	48,578,840	-0.23%
2026-03-30	30.68	30.70	30.01	30.23	30.23	qfq	1,478,266	44,726,814	-2.01%
2026-03-27	30.70	30.98	30.06	30.85	30.85	qfq	1,286,109	39,448,141	0.39%
2026-03-26	30.64	31.45	30.50	30.73	30.73	qfq	2,515,747	77,666,936	0.72%
2026-03-25	29.86	30.76	29.86	30.51	30.51	qfq	2,106,095	64,049,904	2.18%
2026-03-24	30.08	30.28	28.90	29.86	29.86	qfq	1,975,930	58,104,401	0.98%
2026-03-23	29.50	30.50	29.29	29.57	29.57	qfq	3,268,907	97,494,786	-1.47%
2026-03-20	30.95	31.36	30.00	30.01	30.01	qfq	1,824,363	55,498,145	-3.04%
2026-03-19	31.59	31.59	30.88	30.95	30.95	qfq	1,792,046	55,790,212	-2.95%
2026-03-18	31.87	32.23	31.55	31.89	31.89	qfq	1,615,007	51,410,561	0.09%
2026-03-17	32.65	32.72	31.80	31.86	31.86	qfq	1,676,551	54,028,959	-2.15%
2026-03-16	32.60	32.88	32.31	32.56	32.56	qfq	1,833,996	59,637,313	-0.52%
2026-03-13	33.24	33.34	32.60	32.73	32.73	qfq	1,618,545	53,307,089	-1.09%
2026-03-12	34.41	34.41	33.02	33.09	33.09	qfq	2,234,898	74,540,055	-2.10%
2026-03-11	34.30	35.10	33.71	33.80	33.80	qfq	2,791,007	96,241,435	-0.50%
2026-03-10	34.16	34.18	33.63	33.97	33.97	qfq	2,159,529	73,353,685	1.04%
2026-03-09	33.01	34.15	32.50	33.62	33.62	qfq	3,964,908	132,092,945	0.24%
2026-03-06	32.84	33.59	32.62	33.54	33.54	qfq	1,909,468	63,668,923	1.73%
2026-03-05	32.90	33.58	32.60	32.97	32.97	qfq	2,392,734	78,884,160	1.95%
2026-03-04	32.01	32.80	32.01	32.34	32.34	qfq	2,777,120	90,094,889	-1.31%
2026-03-03	35.16	35.38	32.68	32.77	32.77	qfq	3,685,420	124,285,294	-6.40%
2026-03-02	35.40	35.96	34.82	35.01	35.01	qfq	3,309,658	116,578,983	-2.99%
2026-02-27	36.37	36.77	36.03	36.09	36.09	qfq	2,763,649	100,093,888	-1.85%
2026-02-26	36.82	37.23	36.19	36.77	36.77	qfq	3,126,516	114,493,247	-1.00%
2026-02-25	36.08	37.33	35.81	37.14	37.14	qfq	4,445,384	162,659,900	2.94%
2026-02-24	37.81	37.81	35.76	36.08	36.08	qfq	4,800,140	174,057,795	-2.38%
2026-02-13	36.50	37.08	36.20	36.96	36.96	qfq	3,204,738	117,927,476	1.32%
2026-02-12	35.51	36.97	35.50	36.48	36.48	qfq	3,475,514	126,509,888	2.27%
2026-02-11	36.46	36.62	35.52	35.67	35.67	qfq	2,259,512	81,075,840	-1.14%
2026-02-10	35.77	36.87	35.38	36.08	36.08	qfq	3,337,417	120,850,687	1.58%
2026-02-09	35.35	35.96	35.10	35.52	35.52	qfq	2,441,143	86,750,724	1.66%
2026-02-06	34.46	35.48	33.88	34.94	34.94	qfq	2,487,412	86,551,648	1.28%
2026-02-05	35.50	35.50	34.34	34.50	34.50	qfq	1,857,051	64,573,301	-2.46%
2026-02-04	34.93	35.46	34.50	35.37	35.37	qfq	2,238,634	78,167,687	0.65%
2026-02-03	33.84	35.17	33.55	35.14	35.14	qfq	3,555,757	123,403,522	4.74%
2026-02-02	34.30	34.65	33.53	33.55	33.55	qfq	2,678,506	91,642,041	-1.58%
2026-01-30	33.88	34.48	33.16	34.09	34.09	qfq	3,022,727	102,216,963	0.26%
2026-01-29	34.67	35.45	33.80	34.00	34.00	qfq	3,440,695	118,794,912	-2.80%
2026-01-28	36.81	36.88	34.92	34.98	34.98	qfq	4,114,292	145,949,979	-4.66%
2026-01-27	35.82	36.78	33.72	36.69	36.69	qfq	6,876,499	242,007,788	1.94%
2026-01-26	38.48	39.39	35.86	35.99	35.99	qfq	6,616,862	243,923,823	-5.83%
2026-01-23	37.70	38.50	37.40	38.22	38.22	qfq	4,846,196	184,206,307	2.33%
2026-01-22	37.67	38.50	37.04	37.35	37.35	qfq	3,442,321	129,019,343	-0.88%
2026-01-21	37.40	37.98	36.83	37.68	37.68	qfq	3,667,251	137,689,480	-0.05%
2026-01-20	38.09	38.62	37.00	37.70	37.70	qfq	4,965,121	187,734,639	-0.05%
2026-01-19	37.80	38.25	36.81	37.72	37.72	qfq	5,458,592	205,532,252	0.64%
2026-01-16	36.32	37.89	35.80	37.48	37.48	qfq	6,774,858	250,943,407	4.31%
2026-01-15	36.23	36.58	35.32	35.93	35.93	qfq	3,758,607	134,386,497	-1.78%
2026-01-14	36.88	37.69	35.95	36.58	36.58	qfq	6,603,260	243,894,814	-0.25%
2026-01-13	38.05	38.69	36.60	36.67	36.67	qfq	6,422,551	241,342,723	-3.70%
2026-01-12	37.45	38.26	36.88	38.08	38.08	qfq	6,486,156	244,378,014	3.17%
2026-01-09	36.55	37.68	36.30	36.91	36.91	qfq	5,455,676	201,788,104	0.90%
2026-01-08	36.18	36.66	36.08	36.58	36.58	qfq	4,176,594	152,094,285	1.33%
2026-01-07	36.36	36.78	35.92	36.10	36.10	qfq	4,280,547	155,290,238	-1.42%
2026-01-06	37.04	37.36	36.24	36.62	36.62	qfq	5,081,037	186,095,015	0.03%
2026-01-05	37.02	37.17	36.18	36.61	36.61	qfq	5,976,898	218,158,142	-1.90%
2025-12-31	37.70	37.80	36.68	37.32	37.32	qfq	7,579,560	281,488,236	-0.96%
2025-12-30	36.16	38.60	35.51	37.68	37.68	qfq	10,445,303	389,748,918	4.20%
2025-12-29	35.28	36.98	34.65	36.16	36.16	qfq	7,560,541	271,596,036	4.36%
2025-12-26	34.48	35.78	34.40	34.65	34.65	qfq	5,969,129	209,476,333	-0.94%
2025-12-25	32.55	35.14	32.41	34.98	34.98	qfq	7,143,687	243,432,381	7.86%
2025-12-24	31.67	32.55	31.67	32.43	32.43	qfq	2,112,262	68,105,418	1.89%
2025-12-23	32.60	32.80	31.71	31.83	31.83	qfq	2,605,873	83,486,603	-2.21%
2025-12-22	31.58	32.85	31.58	32.55	32.55	qfq	3,010,298	97,800,180	2.68%
2025-12-19	31.77	32.37	31.65	31.70	31.70	qfq	1,885,570	60,110,789	-0.22%
2025-12-18	31.51	32.60	31.51	31.77	31.77	qfq	2,130,177	68,337,602	-0.69%
2025-12-17	31.61	32.00	30.75	31.99	31.99	qfq	3,193,946	100,083,340	0.95%
2025-12-16	32.13	32.56	31.40	31.69	31.69	qfq	2,693,499	85,496,287	-2.88%
2025-12-15	33.33	33.35	32.44	32.63	32.63	qfq	2,797,469	91,579,451	-2.07%
2025-12-12	33.67	33.70	32.88	33.32	33.32	qfq	3,290,302	109,316,592	-0.98%
2025-12-11	35.00	35.00	33.65	33.65	33.65	qfq	3,343,304	114,021,737	-3.61%
2025-12-10	34.64	35.42	34.50	34.91	34.91	qfq	3,751,629	131,077,290	0.72%
2025-12-09	35.04	35.95	34.66	34.66	34.66	qfq	4,089,008	143,665,164	-2.15%
2025-12-08	35.68	36.00	34.82	35.42	35.42	qfq	5,128,841	180,870,964	-0.76%
2025-12-05	32.90	35.90	32.71	35.69	35.69	qfq	8,066,418	281,706,253	7.37%
2025-12-04	32.78	33.66	32.11	33.24	33.24	qfq	5,159,237	170,031,042	3.52%
2025-12-03	33.40	33.59	31.96	32.11	32.11	qfq	2,847,895	92,247,887	-3.31%
2025-12-02	34.21	34.21	33.06	33.21	33.21	qfq	2,255,762	75,193,973	-2.18%
2025-12-01	32.89	34.06	32.89	33.95	33.95	qfq	2,298,489	77,631,075	1.16%
2025-11-28	33.84	33.88	33.10	33.56	33.56	qfq	2,442,747	81,751,540	-0.27%
2025-11-27	33.76	34.14	33.46	33.65	33.65	qfq	1,577,591	53,324,776	0.18%
2025-11-26	33.72	34.16	33.45	33.59	33.59	qfq	1,820,160	61,625,937	-0.36%
2025-11-25	34.50	34.50	33.62	33.71	33.71	qfq	2,244,613	76,118,097	0.33%
2025-11-24	33.39	33.82	32.51	33.60	33.60	qfq	2,832,536	94,246,009	2.03%
2025-11-21	33.43	33.99	32.30	32.93	32.93	qfq	4,254,706	141,000,620	-2.14%
2025-11-20	34.90	35.35	33.42	33.65	33.65	qfq	4,323,796	146,657,450	-3.11%
2025-11-19	35.00	36.55	34.72	34.73	34.73	qfq	4,469,074	158,012,296	-5.83%
2025-11-18	36.77	37.70	36.53	36.88	36.88	qfq	2,145,629	79,590,944	-0.24%
2025-11-17	36.40	37.24	36.11	36.97	36.97	qfq	2,083,070	76,648,907	1.57%
2025-11-14	36.13	37.27	36.05	36.40	36.40	qfq	2,195,490	80,266,207	-0.71%
2025-11-13	36.62	36.86	36.11	36.66	36.66	qfq	2,030,413	74,229,172	0.58%
2025-11-12	37.40	37.40	36.16	36.45	36.45	qfq	2,531,744	92,756,395	-2.02%
2025-11-11	37.73	38.15	37.00	37.20	37.20	qfq	2,997,587	112,429,173	-1.01%
2025-11-10	39.00	39.17	37.38	37.58	37.58	qfq	4,077,564	154,304,707	-3.37%
2025-11-07	39.00	39.93	38.38	38.89	38.89	qfq	3,112,229	121,174,727	-0.41%
2025-11-06	38.31	39.65	37.98	39.05	39.05	qfq	3,719,745	144,701,424	2.68%
2025-11-05	38.30	39.08	37.80	38.03	38.03	qfq	3,362,035	128,368,339	-1.86%
2025-11-04	40.95	40.98	38.45	38.75	38.75	qfq	3,751,771	146,772,047	-3.99%
2025-11-03	41.00	41.48	39.80	40.36	40.36	qfq	3,357,767	135,685,235	0.00%
2025-10-31	38.70	40.93	38.66	40.36	40.36	qfq	5,224,779	210,735,048	3.86%
2025-10-30	38.00	40.00	37.77	38.86	38.86	qfq	6,216,253	243,229,487	-2.14%
2025-10-29	40.00	40.32	39.19	39.71	39.71	qfq	4,126,061	163,669,151	-0.73%
2025-10-28	40.55	41.04	39.76	40.00	40.00	qfq	4,851,434	195,622,328	-1.94%
2025-10-27	41.86	42.19	40.60	40.79	40.79	qfq	4,443,602	182,914,651	-2.06%
2025-10-24	41.30	41.80	40.98	41.65	41.65	qfq	3,018,909	125,110,966	1.78%
2025-10-23	40.61	40.94	40.10	40.92	40.92	qfq	1,980,919	80,169,304	0.64%
2025-10-22	41.00	41.55	40.40	40.66	40.66	qfq	2,516,727	102,799,860	-0.95%
2025-10-21	41.18	41.23	40.30	41.05	41.05	qfq	2,583,999	105,656,306	1.71%
2025-10-20	40.60	41.13	40.03	40.36	40.36	qfq	3,271,477	132,718,973	1.41%
2025-10-17	40.55	41.60	39.79	39.80	39.80	qfq	3,510,978	141,827,136	-2.93%
2025-10-16	42.89	42.89	40.84	41.00	41.00	qfq	4,797,700	199,513,852	-4.12%
2025-10-15	42.43	42.86	41.60	42.76	42.76	qfq	3,526,341	149,099,165	2.30%
2025-10-14	45.26	45.30	41.70	41.80	41.80	qfq	5,944,094	256,735,466	-6.42%
2025-10-13	43.61	44.86	42.27	44.67	44.67	qfq	5,108,419	223,319,764	-1.46%
2025-10-10	47.83	48.16	45.05	45.33	45.33	qfq	7,204,155	332,687,905	-5.35%
2025-10-09	47.00	48.56	46.10	47.89	47.89	qfq	4,877,385	232,788,392	1.92%
2025-09-30	47.65	47.80	46.90	46.99	46.99	qfq	4,752,691	224,671,148	-1.39%
2025-09-29	46.30	48.87	45.80	47.65	47.65	qfq	8,585,045	405,239,109	2.92%
2025-09-26	48.77	49.22	46.20	46.30	46.30	qfq	6,991,855	331,735,645	-5.63%
2025-09-25	50.06	50.57	48.99	49.06	49.06	qfq	5,191,498	257,732,400	-2.08%
2025-09-24	47.47	50.29	47.00	50.10	50.10	qfq	6,766,455	332,664,267	4.77%
2025-09-23	49.36	50.30	46.51	47.82	47.82	qfq	6,692,487	318,967,763	-3.51%
2025-09-22	49.80	50.75	48.88	49.56	49.56	qfq	4,974,299	247,268,385	0.53%
2025-09-19	50.80	51.40	49.04	49.30	49.30	qfq	6,495,685	325,706,624	-3.56%
2025-09-18	52.58	54.50	50.13	51.12	51.12	qfq	12,498,585	658,245,460	-1.29%
2025-09-17	49.45	52.43	49.01	51.79	51.79	qfq	11,600,835	594,704,532	4.67%
2025-09-16	47.17	49.61	47.12	49.48	49.48	qfq	10,140,687	492,535,538	5.14%
2025-09-15	46.80	48.15	46.80	47.06	47.06	qfq	4,655,008	221,058,906	0.13%
2025-09-12	47.88	48.40	46.93	47.00	47.00	qfq	6,193,405	294,661,834	-1.22%
2025-09-11	46.46	47.68	45.58	47.58	47.58	qfq	5,728,834	269,488,427	2.43%
2025-09-10	46.58	47.40	46.43	46.45	46.45	qfq	3,247,182	152,080,198	-0.85%
2025-09-09	47.61	47.68	46.51	46.85	46.85	qfq	3,778,371	177,464,481	-1.99%
2025-09-08	46.03	48.34	45.80	47.80	47.80	qfq	6,220,827	296,068,952	3.33%
2025-09-05	45.08	46.39	44.50	46.26	46.26	qfq	4,605,243	209,248,831	2.59%
2025-09-04	46.50	46.97	44.45	45.09	45.09	qfq	5,830,978	267,691,084	-2.70%
2025-09-03	48.47	49.40	46.03	46.34	46.34	qfq	5,735,362	271,783,879	-4.79%
2025-09-02	49.00	49.59	45.86	48.67	48.67	qfq	10,026,587	478,033,142	0.52%
2025-09-01	48.60	49.48	47.68	48.42	48.42	qfq	4,523,640	218,516,333	-0.39%
2025-08-29	48.92	49.95	48.18	48.61	48.61	qfq	5,878,888	287,582,398	-0.61%
2025-08-28	49.50	49.95	46.89	48.91	48.91	qfq	9,545,108	463,299,847	-1.49%
2025-08-27	51.19	53.43	49.62	49.65	49.65	qfq	9,173,459	475,299,445	-3.14%
2025-08-26	51.11	52.79	50.28	51.26	51.26	qfq	6,931,608	357,164,521	-0.31%
2025-08-25	51.30	52.99	51.00	51.42	51.42	qfq	8,192,531	425,935,797	0.31%
2025-08-22	49.96	51.78	49.81	51.26	51.26	qfq	7,760,067	394,884,455	2.93%
2025-08-21	51.60	51.72	49.33	49.80	49.80	qfq	8,258,615	417,507,368	-3.86%
2025-08-20	52.94	53.00	50.91	51.80	51.80	qfq	11,638,468	601,315,694	-4.11%
2025-08-19	47.50	55.89	46.41	54.02	54.02	qfq	22,655,419	1,160,663,158	14.50%
2025-08-18	47.66	47.94	46.75	47.18	47.18	qfq	6,843,716	324,477,779	0.08%
2025-08-15	46.51	48.10	46.41	47.14	47.14	qfq	5,864,505	276,387,107	0.64%
2025-08-14	48.10	48.18	46.11	46.84	46.84	qfq	6,212,380	291,396,905	-1.45%
2025-08-13	47.49	47.89	46.59	47.53	47.53	qfq	4,809,759	226,923,072	0.89%
2025-08-12	47.54	47.58	46.45	47.11	47.11	qfq	3,867,679	181,570,206	-0.74%
2025-08-11	48.00	48.08	47.00	47.46	47.46	qfq	4,170,763	198,382,780	0.74%
2025-08-08	48.90	48.90	47.00	47.11	47.11	qfq	4,965,120	235,894,989	-3.86%
2025-08-07	50.10	50.54	48.09	49.00	49.00	qfq	6,477,187	318,133,149	-3.01%
2025-08-06	48.72	50.98	48.59	50.52	50.52	qfq	8,998,994	449,719,601	3.74%
2025-08-05	48.50	49.46	48.01	48.70	48.70	qfq	4,160,161	202,120,430	0.52%
2025-08-04	46.60	48.63	46.30	48.45	48.45	qfq	3,826,996	182,151,933	4.06%
2025-08-01	47.21	47.66	46.03	46.56	46.56	qfq	3,264,880	152,299,390	-1.44%
2025-07-31	47.00	48.26	47.00	47.24	47.24	qfq	3,551,939	169,371,038	0.08%
2025-07-30	48.81	48.93	46.70	47.20	47.20	qfq	4,988,868	237,565,259	-3.30%
2025-07-29	48.90	49.50	48.37	48.81	48.81	qfq	3,065,486	149,458,629	-0.16%
2025-07-28	50.99	50.99	48.88	48.89	48.89	qfq	4,936,306	244,527,116	-2.49%
2025-07-25	49.82	50.65	49.22	50.14	50.14	qfq	4,271,313	213,618,895	0.64%
2025-07-24	49.72	50.99	49.36	49.82	49.82	qfq	4,349,134	217,514,266	0.85%
2025-07-23	49.33	50.20	48.30	49.40	49.40	qfq	4,977,101	245,672,533	-0.06%
2025-07-22	50.50	51.10	49.10	49.43	49.43	qfq	4,758,665	236,504,350	-2.60%
2025-07-21	51.89	52.86	50.20	50.75	50.75	qfq	6,296,166	322,961,696	0.65%
2025-07-18	50.02	51.50	49.83	50.42	50.42	qfq	4,982,154	252,136,852	0.40%
2025-07-17	49.76	51.89	49.15	50.22	50.22	qfq	8,110,438	411,452,565	0.90%
2025-07-16	48.30	50.08	48.05	49.77	49.77	qfq	9,074,217	447,037,651	4.76%
2025-07-15	47.63	48.11	46.72	47.51	47.51	qfq	4,074,809	193,361,641	-0.52%
2025-07-14	46.83	48.19	46.56	47.76	47.76	qfq	4,327,589	205,245,610	2.49%
2025-07-11	46.08	47.46	45.65	46.60	46.60	qfq	2,836,009	132,571,139	1.13%
2025-07-10	46.61	47.07	45.70	46.08	46.08	qfq	3,836,932	177,651,587	-2.37%
2025-07-09	48.93	49.79	46.96	47.20	47.20	qfq	4,821,046	234,168,493	-1.26%
2025-07-08	47.58	48.00	47.00	47.80	47.80	qfq	3,201,639	152,367,860	0.44%
2025-07-07	47.23	48.17	46.11	47.59	47.59	qfq	3,861,508	182,346,112	-0.23%
2025-07-04	49.01	49.70	47.66	47.70	47.70	qfq	6,943,579	335,482,907	-4.24%
2025-07-03	48.69	51.23	46.80	49.81	49.81	qfq	12,188,192	596,396,106	2.49%
2025-07-02	47.29	49.20	46.31	48.60	48.60	qfq	10,156,108	492,640,743	3.29%
2025-07-01	46.89	47.89	46.13	47.05	47.05	qfq	4,209,682	197,673,442	-0.51%
2025-06-30	46.10	48.50	46.08	47.29	47.29	qfq	6,275,064	298,238,933	3.32%
2025-06-27	47.47	47.47	45.62	45.77	45.77	qfq	3,969,561	183,068,064	-2.05%
2025-06-26	48.12	48.40	46.55	46.73	46.73	qfq	5,026,894	237,537,336	-3.09%
2025-06-25	47.80	48.23	47.06	48.22	48.22	qfq	5,598,555	266,909,925	0.48%
2025-06-24	44.59	48.30	44.59	47.99	47.99	qfq	8,488,574	400,956,065	8.11%
2025-06-23	44.36	45.14	43.50	44.39	44.39	qfq	3,114,035	138,180,557	-0.83%
2025-06-20	46.00	47.20	44.40	44.76	44.76	qfq	5,417,733	246,691,076	-3.53%
2025-06-19	47.21	48.82	46.28	46.40	46.40	qfq	7,256,888	346,771,875	-1.80%
2025-06-18	46.30	47.78	44.82	47.25	47.25	qfq	5,521,993	255,580,057	2.74%
2025-06-17	45.33	47.02	44.71	45.99	45.99	qfq	5,076,717	233,986,123	1.21%
2025-06-16	45.00	46.60	44.90	45.44	45.44	qfq	3,233,396	147,769,152	-0.46%
2025-06-13	46.20	47.43	45.33	45.65	45.65	qfq	4,899,805	226,664,634	-2.67%
2025-06-12	45.40	48.50	44.56	46.90	46.90	qfq	8,309,179	388,938,368	3.14%
2025-06-11	46.50	46.50	44.90	45.47	45.47	qfq	3,921,476	178,459,269	-0.48%
2025-06-10	46.00	46.60	44.03	45.69	45.69	qfq	6,394,175	289,200,835	-1.25%
2025-06-09	44.99	46.79	44.47	46.27	46.27	qfq	6,035,438	276,150,896	4.09%
2025-06-06	44.50	45.50	42.80	44.45	44.45	qfq	6,272,861	277,567,096	1.07%
2025-06-05	42.03	44.18	41.23	43.98	43.98	qfq	6,323,405	271,545,541	4.59%
2025-06-04	42.22	42.50	41.50	42.05	42.05	qfq	2,958,793	124,265,176	0.31%
2025-06-03	42.23	43.30	41.75	41.92	41.92	qfq	3,992,601	168,854,043	-1.06%
2025-05-30	43.21	43.58	42.00	42.37	42.37	qfq	3,303,965	140,242,173	-2.78%
2025-05-29	42.79	44.28	42.39	43.58	43.58	qfq	3,740,544	162,184,118	1.37%
2025-05-28	44.23	44.52	41.69	42.99	42.99	qfq	5,297,867	228,135,315	-1.26%
2025-05-27	44.54	44.85	42.81	43.54	43.54	qfq	4,144,978	180,734,589	-2.33%
2025-05-26	44.53	45.14	43.56	44.58	44.58	qfq	3,699,865	164,844,913	-0.87%
2025-05-23	43.78	46.40	43.19	44.97	44.97	qfq	8,858,817	399,778,720	2.72%
2025-05-22	44.40	45.45	43.50	43.78	43.78	qfq	4,144,232	184,057,866	-1.95%
2025-05-21	45.00	45.62	44.09	44.65	44.65	qfq	4,245,314	189,788,058	-1.06%
2025-05-20	46.80	47.10	44.90	45.13	45.13	qfq	5,815,616	264,270,240	-3.40%
2025-05-19	48.38	48.54	45.32	46.72	46.72	qfq	6,463,750	300,596,599	-3.27%
2025-05-16	45.00	49.50	45.00	48.30	48.30	qfq	11,343,669	548,404,111	6.25%
2025-05-15	45.51	46.31	45.00	45.46	45.46	qfq	3,538,000	160,822,057	-1.47%
2025-05-14	46.94	47.56	45.82	46.14	46.14	qfq	4,711,169	218,916,957	-1.45%
2025-05-13	49.08	49.40	46.38	46.82	46.82	qfq	7,859,761	371,509,646	-4.25%
2025-05-12	46.85	49.50	46.12	48.90	48.90	qfq	10,485,977	503,483,272	6.33%
2025-05-09	47.50	48.00	44.80	45.99	45.99	qfq	10,101,999	462,453,231	-4.25%
2025-05-08	47.50	50.49	46.69	48.03	48.03	qfq	15,245,076	742,455,487	3.00%
2025-05-07	47.99	48.50	44.80	46.63	46.63	qfq	9,674,865	448,312,905	-1.35%
2025-05-06	46.00	48.50	45.29	47.27	47.27	qfq	9,959,280	465,158,540	3.98%
2025-04-30	43.77	45.90	43.64	45.46	45.46	qfq	8,843,932	397,594,655	4.19%
2025-04-29	41.10	44.18	40.60	43.63	43.63	qfq	8,492,906	366,141,039	6.16%
2025-04-28	40.60	43.37	40.50	41.10	41.10	qfq	6,685,822	281,091,472	-1.79%
2025-04-25	40.40	42.42	39.01	41.85	41.85	qfq	9,431,956	385,111,130	5.10%
2025-04-24	37.50	41.05	37.39	39.82	39.82	qfq	10,551,966	419,773,818	5.07%
2025-04-23	35.59	39.12	35.54	37.90	37.90	qfq	7,434,578	278,305,626	7.46%
2025-04-22	35.41	36.32	34.74	35.27	35.27	qfq	3,491,790	123,942,430	-0.06%
2025-04-21	34.29	35.46	33.65	35.29	35.29	qfq	4,028,429	140,422,063	2.20%
2025-04-18	35.00	35.70	34.44	34.53	34.53	qfq	2,480,877	86,236,885	-1.71%
2025-04-17	35.60	36.20	35.02	35.13	35.13	qfq	2,105,417	74,852,303	-0.62%
2025-04-16	36.20	36.60	34.84	35.35	35.35	qfq	3,255,766	115,885,918	-3.07%
2025-04-15	36.60	37.28	35.92	36.47	36.47	qfq	3,218,106	117,384,950	-0.76%
2025-04-14	36.80	37.75	36.70	36.75	36.75	qfq	4,484,854	166,761,307	1.02%
2025-04-11	34.27	37.15	34.08	36.38	36.38	qfq	7,131,864	256,810,209	5.45%
2025-04-10	33.95	36.62	33.20	34.50	34.50	qfq	8,059,175	281,644,005	7.81%
2025-04-09	29.98	32.32	27.27	32.00	32.00	qfq	7,364,399	224,827,036	4.13%
2025-04-08	30.68	32.48	29.63	30.73	30.73	qfq	7,234,024	222,935,195	0.16%
2025-04-07	35.00	35.19	30.68	30.68	30.68	qfq	7,218,302	234,375,556	-20.00%
2025-04-03	39.45	39.94	38.15	38.35	38.35	qfq	3,833,573	149,219,105	-3.72%
2025-04-02	39.30	40.98	39.01	39.83	39.83	qfq	3,773,065	150,904,619	1.48%
2025-04-01	39.66	40.12	39.14	39.25	39.25	qfq	2,796,556	110,506,929	-0.23%
2025-03-31	39.75	40.30	37.91	39.34	39.34	qfq	4,948,100	191,753,493	-2.55%
2025-03-28	41.73	42.31	40.37	40.37	40.37	qfq	2,276,789	93,551,856	-3.21%
2025-03-27	42.08	42.79	41.34	41.71	41.71	qfq	2,429,400	102,342,289	-1.16%
2025-03-26	41.01	43.18	41.01	42.20	42.20	qfq	2,825,964	120,259,357	2.33%
2025-03-25	42.63	43.23	41.06	41.24	41.24	qfq	3,219,823	135,621,551	-3.67%
2025-03-24	44.07	44.32	41.63	42.81	42.81	qfq	4,665,548	199,213,406	-3.43%
2025-03-21	45.60	45.60	43.96	44.33	44.33	qfq	5,599,844	248,131,619	-3.78%
2025-03-20	45.82	46.80	45.23	46.07	46.07	qfq	5,443,091	250,880,775	0.74%
2025-03-19	46.00	46.40	44.72	45.73	45.73	qfq	5,323,791	242,677,033	-0.65%
2025-03-18	46.00	46.69	45.10	46.03	46.03	qfq	4,895,964	225,080,015	0.07%
2025-03-17	45.46	46.46	44.50	46.00	46.00	qfq	5,402,903	247,409,122	1.21%
2025-03-14	44.74	46.35	43.51	45.45	45.45	qfq	6,750,397	302,949,666	1.77%
2025-03-13	48.41	48.46	43.30	44.66	44.66	qfq	11,129,471	503,476,651	-8.67%
2025-03-12	47.35	50.18	47.00	48.90	48.90	qfq	10,076,880	486,469,367	-0.41%
2025-03-11	48.99	49.96	47.64	49.10	49.10	qfq	7,732,299	375,566,619	-2.15%
2025-03-10	49.50	51.80	48.76	50.18	50.18	qfq	8,071,927	407,836,947	2.41%
2025-03-07	48.65	49.95	47.81	49.00	49.00	qfq	5,908,654	289,277,515	0.37%
2025-03-06	48.00	50.36	48.00	48.82	48.82	qfq	7,942,749	392,795,454	1.41%
2025-03-05	45.51	48.43	45.51	48.14	48.14	qfq	9,471,417	448,384,495	3.64%
2025-03-04	44.00	47.28	43.71	46.45	46.45	qfq	8,323,284	383,245,363	4.10%
2025-03-03	46.89	47.25	43.70	44.62	44.62	qfq	9,533,882	431,710,330	-3.96%
2025-02-28	53.00	53.00	46.46	46.46	46.46	qfq	14,589,696	711,474,843	-14.14%
2025-02-27	53.05	54.77	51.00	54.11	54.11	qfq	12,954,055	687,885,697	2.04%
2025-02-26	54.11	58.88	52.19	53.03	53.03	qfq	18,816,732	1,054,512,312	-3.42%
2025-02-25	53.99	57.75	53.60	54.91	54.91	qfq	11,668,286	647,622,644	-2.73%
2025-02-24	53.60	58.89	52.38	56.45	56.45	qfq	18,722,241	1,043,030,170	5.32%
2025-02-21	51.88	54.30	51.11	53.60	53.60	qfq	13,663,376	716,598,178	2.29%
2025-02-20	53.00	54.30	51.10	52.40	52.40	qfq	12,957,950	680,776,266	-1.49%
2025-02-19	47.62	55.17	47.62	53.19	53.19	qfq	17,781,665	914,800,648	11.74%
2025-02-18	47.60	49.49	46.20	47.60	47.60	qfq	8,221,478	391,284,563	-1.39%
2025-02-17	46.94	48.49	45.68	48.27	48.27	qfq	7,773,224	367,761,957	4.68%
2025-02-14	47.13	48.30	45.50	46.11	46.11	qfq	9,001,151	422,217,633	-4.83%
2025-02-13	51.48	51.95	48.01	48.45	48.45	qfq	10,284,477	509,234,277	-6.99%
2025-02-12	51.81	53.80	50.40	52.09	52.09	qfq	11,422,518	595,457,736	-0.46%
2025-02-11	49.18	52.34	48.78	52.33	52.33	qfq	12,227,320	621,401,654	5.12%
2025-02-10	48.00	50.78	48.00	49.78	49.78	qfq	9,126,337	450,997,536	0.00%
2025-02-07	49.80	51.08	48.18	49.78	49.78	qfq	13,334,082	662,560,420	-1.23%
2025-02-06	46.59	51.08	46.40	50.40	50.40	qfq	12,570,503	623,582,559	6.73%
2025-02-05	44.86	48.72	44.71	47.22	47.22	qfq	10,786,863	506,120,109	6.83%
2025-01-27	47.23	47.53	43.60	44.20	44.20	qfq	9,920,984	445,449,485	-7.20%
2025-01-24	45.39	48.68	45.03	47.63	47.63	qfq	13,773,046	648,919,154	3.52%
2025-01-23	43.80	48.50	43.60	46.01	46.01	qfq	16,501,921	772,087,541	6.06%
2025-01-22	45.58	47.25	43.35	43.38	43.38	qfq	9,915,241	445,443,015	-6.45%
2025-01-21	44.03	46.45	43.78	46.37	46.37	qfq	12,226,453	555,070,735	5.77%
2025-01-20	44.58	45.70	43.28	43.84	43.84	qfq	10,964,428	483,564,361	-2.51%
2025-01-17	45.00	47.28	44.43	44.97	44.97	qfq	7,995,802	364,508,439	-1.86%
2025-01-16	47.09	48.88	45.10	45.82	45.82	qfq	11,120,774	522,071,009	-3.17%
2025-01-15	46.02	47.92	44.80	47.32	47.32	qfq	12,575,520	579,674,148	1.81%
2025-01-14	41.47	46.48	41.30	46.48	46.48	qfq	15,512,047	688,326,980	12.08%
2025-01-13	41.98	45.14	40.90	41.47	41.47	qfq	10,710,159	461,546,451	-3.56%
2025-01-10	41.98	46.51	41.95	43.00	43.00	qfq	14,558,227	644,242,798	1.06%
2025-01-09	39.86	44.36	39.50	42.55	42.55	qfq	13,573,481	567,978,827	4.19%
2025-01-08	37.16	41.99	36.99	40.84	40.84	qfq	14,030,720	550,376,238	8.88%
2025-01-07	36.50	37.51	35.98	37.51	37.51	qfq	5,774,055	212,480,164	2.77%
2025-01-06	38.18	38.80	36.00	36.50	36.50	qfq	7,098,928	261,489,431	-4.35%
2025-01-03	39.88	40.26	37.84	38.16	38.16	qfq	7,735,996	299,829,793	-4.60%
2025-01-02	38.90	41.47	37.50	40.00	40.00	qfq	9,531,789	380,481,141	2.83%
2024-12-31	41.89	42.29	38.90	38.90	38.90	qfq	7,229,324	289,233,398	-6.67%
2024-12-30	41.70	42.44	40.48	41.68	41.68	qfq	5,895,071	245,370,283	-1.47%
2024-12-27	44.80	45.30	41.00	42.30	42.30	qfq	11,801,990	510,125,765	-5.58%
2024-12-26	44.35	46.20	44.00	44.80	44.80	qfq	8,599,929	388,830,607	1.01%
2024-12-25	47.75	48.50	43.53	44.35	44.35	qfq	12,233,657	559,515,022	-8.78%
2024-12-24	50.00	51.46	47.01	48.62	48.62	qfq	10,640,066	523,777,724	-0.57%
2024-12-23	50.10	51.59	48.53	48.90	48.90	qfq	9,541,258	475,497,192	-4.85%
2024-12-20	47.36	52.50	46.72	51.39	51.39	qfq	16,303,533	816,583,797	7.33%
2024-12-19	45.20	49.24	45.20	47.88	47.88	qfq	13,261,171	633,808,163	2.46%
2024-12-18	47.90	48.80	45.50	46.73	46.73	qfq	13,911,282	649,881,613	-0.97%
2024-12-17	50.60	50.99	46.06	47.19	47.19	qfq	16,547,019	791,515,854	-7.47%
2024-12-16	50.58	55.50	48.00	51.00	51.00	qfq	17,845,871	942,562,813	-1.68%
2024-12-13	50.06	55.98	50.06	51.87	51.87	qfq	22,039,234	1,161,772,413	2.11%
2024-12-12	53.23	54.67	49.18	50.80	50.80	qfq	25,163,540	1,300,699,389	-9.61%
2024-12-11	48.00	57.70	46.98	56.20	56.20	qfq	32,594,286	1,710,433,564	16.89%
2024-12-10	43.75	51.47	43.01	48.08	48.08	qfq	25,555,668	1,218,144,655	12.10%
2024-12-09	41.23	45.38	41.23	42.89	42.89	qfq	14,427,501	627,541,866	0.89%
2024-12-06	44.00	45.60	41.23	42.51	42.51	qfq	18,083,386	773,876,083	-5.28%
2024-12-05	42.55	46.66	42.00	44.88	44.88	qfq	18,603,107	828,517,787	5.60%
2024-12-04	43.37	45.50	42.20	42.50	42.50	qfq	18,645,913	826,050,392	-1.67%
2024-12-03	41.02	45.75	40.90	43.22	43.22	qfq	17,901,402	783,974,129	2.44%
2024-12-02	40.50	45.00	40.00	42.19	42.19	qfq	18,924,849	807,515,048	4.20%
2024-11-29	35.18	42.60	35.18	40.49	40.49	qfq	16,221,998	633,393,299	13.42%
2024-11-28	37.00	37.70	35.30	35.70	35.70	qfq	6,606,855	241,725,304	-4.80%
2024-11-27	35.35	37.50	34.38	37.50	37.50	qfq	7,603,529	274,270,366	2.18%
2024-11-26	39.80	40.80	35.35	36.70	36.70	qfq	12,104,543	465,015,781	-10.99%
2024-11-25	37.25	41.23	35.20	41.23	41.23	qfq	14,182,787	539,720,029	9.65%
2024-11-22	36.00	39.50	36.00	37.60	37.60	qfq	14,993,529	573,195,581	1.95%
2024-11-21	37.51	38.40	35.80	36.88	36.88	qfq	13,604,214	503,555,726	-3.86%
2024-11-20	35.36	39.80	34.52	38.36	38.36	qfq	18,702,163	695,989,043	10.23%
2024-11-19	31.01	34.89	30.99	34.80	34.80	qfq	13,222,973	446,359,997	8.75%
2024-11-18	33.13	35.21	32.00	32.00	32.00	qfq	10,167,438	341,022,908	-3.15%
2024-11-15	31.90	35.10	31.78	33.04	33.04	qfq	9,925,955	333,257,410	2.58%
2024-11-14	34.78	34.78	32.07	32.21	32.21	qfq	8,526,321	282,336,143	-8.05%
2024-11-13	30.80	35.49	29.89	35.03	35.03	qfq	11,336,531	369,192,332	12.24%
2024-11-12	33.12	33.12	30.87	31.21	31.21	qfq	6,793,819	216,689,748	-5.17%
2024-11-11	31.03	33.32	31.00	32.91	32.91	qfq	7,330,163	236,959,141	4.41%
2024-11-08	31.87	32.60	31.30	31.52	31.52	qfq	7,507,609	239,198,470	0.93%
2024-11-07	31.11	32.00	30.02	31.23	31.23	qfq	9,538,704	296,194,969	4.07%
2024-11-06	29.29	31.20	29.23	30.01	30.01	qfq	9,745,026	294,202,537	1.39%
2024-11-05	30.00	31.35	29.03	29.60	29.60	qfq	12,404,491	375,467,947	0.95%
2024-11-04	26.70	29.40	26.30	29.32	29.32	qfq	7,212,340	206,063,644	12.99%
2024-11-01	27.56	28.08	25.95	25.95	25.95	qfq	3,104,809	82,561,392	-6.28%
2024-10-31	26.73	27.83	26.60	27.69	27.69	qfq	3,113,790	85,296,602	2.29%
2024-10-30	26.94	27.59	26.63	27.07	27.07	qfq	2,945,346	79,703,494	-1.64%
2024-10-29	28.79	29.28	27.52	27.52	27.52	qfq	3,547,267	100,338,577	-4.44%
2024-10-28	28.99	29.44	28.14	28.80	28.80	qfq	3,203,569	91,973,927	0.14%
2024-10-25	28.10	28.99	27.70	28.76	28.76	qfq	3,124,376	88,974,031	2.35%
2024-10-24	29.29	29.29	27.84	28.10	28.10	qfq	4,149,016	117,080,465	-3.70%
2024-10-23	29.74	30.22	29.05	29.18	29.18	qfq	4,482,012	133,091,168	-0.98%
2024-10-22	29.30	30.44	28.42	29.47	29.47	qfq	5,139,987	151,454,424	1.73%
2024-10-21	28.14	29.70	27.83	28.97	28.97	qfq	4,989,912	144,601,205	2.95%
2024-10-18	26.60	28.93	26.16	28.14	28.14	qfq	4,783,503	132,683,033	5.83%
2024-10-17	26.54	27.25	26.50	26.59	26.59	qfq	3,010,239	80,762,910	1.18%
2024-10-16	26.31	27.25	26.00	26.28	26.28	qfq	2,161,003	57,398,397	-1.57%
2024-10-15	27.07	27.95	26.61	26.70	26.70	qfq	2,934,429	80,137,132	-2.45%
2024-10-14	26.82	27.47	25.57	27.37	27.37	qfq	4,239,893	112,918,095	2.36%
2024-10-11	29.06	29.06	26.11	26.74	26.74	qfq	5,576,422	151,441,317	-9.20%
2024-10-10	32.90	32.94	29.40	29.45	29.45	qfq	6,268,568	190,860,064	-7.65%
2024-10-09	33.96	35.16	31.20	31.89	31.89	qfq	8,299,284	275,483,789	-10.55%
2024-10-08	36.76	36.76	31.50	35.65	35.65	qfq	11,311,320	386,405,645	15.45%
2024-09-30	27.00	31.20	26.98	30.88	30.88	qfq	7,493,564	216,117,302	16.62%
2024-09-27	25.44	26.79	25.06	26.48	26.48	qfq	3,508,673	90,741,520	3.84%
2024-09-26	22.83	26.50	22.70	25.50	25.50	qfq	5,649,541	137,893,682	11.79%
2024-09-25	23.65	23.65	22.81	22.81	22.81	qfq	2,589,225	60,128,435	-0.48%
2024-09-24	22.22	23.05	21.60	22.92	22.92	qfq	2,283,471	51,357,667	4.13%
2024-09-23	22.01	22.38	21.70	22.01	22.01	qfq	1,089,985	24,017,986	-0.77%
2024-09-20	21.77	22.58	21.65	22.18	22.18	qfq	1,562,937	34,712,108	1.51%
2024-09-19	22.45	22.45	21.38	21.85	21.85	qfq	1,810,030	39,572,561	0.23%
2024-09-18	20.72	22.22	20.51	21.80	21.80	qfq	2,052,630	43,764,654	5.57%
2024-09-13	21.40	21.42	20.60	20.65	20.65	qfq	1,644,536	34,302,795	-3.37%
2024-09-12	21.98	22.19	21.32	21.37	21.37	qfq	1,491,107	32,342,139	-2.60%
2024-09-11	21.60	22.29	21.60	21.94	21.94	qfq	1,202,791	26,402,953	0.32%
2024-09-10	22.08	22.22	21.52	21.87	21.87	qfq	1,379,396	30,093,726	-1.04%
2024-09-09	22.00	22.40	21.75	22.10	22.10	qfq	1,399,048	30,801,221	-0.27%
2024-09-06	22.81	23.09	22.12	22.16	22.16	qfq	2,105,692	47,272,012	-3.27%
2024-09-05	23.05	23.50	22.51	22.91	22.91	qfq	2,974,468	68,367,297	-0.17%
2024-09-04	22.60	23.44	22.53	22.95	22.95	qfq	2,806,778	64,511,898	0.22%
2024-09-03	23.20	23.99	22.58	22.90	22.90	qfq	4,219,533	97,616,085	0.13%
2024-09-02	24.11	24.25	22.78	22.87	22.87	qfq	4,568,325	106,412,045	-5.81%
2024-08-30	24.28	25.24	23.85	24.28	24.28	qfq	7,043,776	173,744,233	-0.41%
2024-08-29	20.80	25.58	20.80	24.38	24.38	qfq	9,803,769	232,580,094	13.93%
2024-08-28	20.10	23.20	19.83	21.40	21.40	qfq	6,353,937	138,088,069	6.68%
2024-08-27	21.16	21.16	20.00	20.06	20.06	qfq	2,291,389	47,026,696	-5.29%
2024-08-26	21.73	21.97	20.90	21.18	21.18	qfq	3,099,575	65,759,801	-2.53%
2024-08-23	22.76	22.76	21.39	21.73	21.73	qfq	6,786,645	148,833,112	-8.31%
2024-08-22	22.25	24.76	21.39	23.70	23.70	qfq	9,353,141	220,776,093	14.88%
2024-08-21	20.70	21.00	20.19	20.63	20.63	qfq	923,469	18,933,001	-0.10%
2024-08-20	20.94	21.30	20.46	20.65	20.65	qfq	756,351	15,627,172	-2.23%
2024-08-19	20.75	21.50	20.41	21.12	21.12	qfq	1,281,742	27,064,603	1.64%
2024-08-16	20.66	21.31	20.66	20.78	20.78	qfq	1,057,661	22,202,995	0.34%
2024-08-15	20.39	20.95	20.01	20.71	20.71	qfq	1,170,903	24,112,848	0.83%
2024-08-14	20.26	20.87	19.80	20.54	20.54	qfq	1,284,477	26,210,862	2.14%
2024-08-13	19.88	20.27	19.60	20.11	20.11	qfq	706,499	14,122,068	1.51%
2024-08-12	20.50	20.54	19.70	19.81	19.81	qfq	461,347	9,171,103	-0.55%
2024-08-09	20.70	20.93	19.91	19.92	19.92	qfq	851,324	17,130,764	-1.14%
2024-08-08	20.46	20.58	19.86	20.15	20.15	qfq	740,724	14,920,302	-1.52%
2024-08-07	20.40	20.66	20.12	20.46	20.46	qfq	605,004	12,403,293	0.10%
2024-08-06	20.22	20.46	20.05	20.44	20.44	qfq	682,897	13,835,767	2.15%
2024-08-05	20.64	20.95	19.89	20.01	20.01	qfq	1,191,684	24,311,542	-2.82%
2024-08-02	21.24	21.29	20.56	20.59	20.59	qfq	1,020,595	21,315,678	-3.06%
2024-08-01	21.60	22.05	21.10	21.24	21.24	qfq	1,451,815	31,161,419	-1.48%
2024-07-31	19.80	21.60	19.61	21.56	21.56	qfq	2,359,421	49,555,649	9.16%
2024-07-30	19.52	20.05	19.18	19.75	19.75	qfq	1,301,171	25,399,088	1.07%
2024-07-29	20.32	20.87	19.11	19.54	19.54	qfq	2,006,867	39,591,060	-4.82%
2024-07-26	20.50	21.00	20.12	20.53	20.53	qfq	1,166,635	23,897,612	0.83%
2024-07-25	20.30	20.70	20.02	20.36	20.36	qfq	599,656	12,192,205	-0.44%
2024-07-24	21.37	21.37	20.41	20.45	20.45	qfq	1,004,321	20,881,278	-2.99%
2024-07-23	22.41	22.45	21.00	21.08	21.08	qfq	1,245,455	26,914,022	-5.64%
2024-07-22	22.55	23.04	22.20	22.34	22.34	qfq	1,244,278	27,938,719	-0.67%
2024-07-19	22.01	22.76	21.85	22.49	22.49	qfq	602,795	13,498,398	2.27%
2024-07-18	22.11	22.28	21.30	21.99	21.99	qfq	1,002,883	21,894,633	-1.30%
2024-07-17	23.10	23.12	22.21	22.28	22.28	qfq	1,439,699	32,380,242	-3.47%
2024-07-16	23.04	23.34	22.63	23.08	23.08	qfq	611,258	14,045,105	1.85%
2024-07-15	22.90	23.26	22.58	22.66	22.66	qfq	726,981	16,514,853	-1.26%
2024-07-12	23.49	23.50	22.81	22.95	22.95	qfq	721,345	16,639,645	-2.34%
2024-07-11	23.83	23.90	23.22	23.50	23.50	qfq	941,406	22,175,040	1.03%
2024-07-10	23.60	23.97	23.20	23.26	23.26	qfq	845,391	19,856,776	-1.44%
2024-07-09	23.62	23.73	22.50	23.60	23.60	qfq	1,255,824	29,028,359	1.37%
2024-07-08	24.41	24.51	23.27	23.28	23.28	qfq	1,239,020	29,528,486	-4.59%
2024-07-05	24.60	25.00	24.10	24.40	24.40	qfq	1,227,466	29,990,607	-1.45%
2024-07-04	25.18	26.18	24.61	24.76	24.76	qfq	1,673,065	42,422,394	-2.63%
2024-07-03	24.31	26.09	24.05	25.43	25.43	qfq	2,231,722	56,085,339	4.61%
2024-07-02	24.42	24.67	24.30	24.31	24.31	qfq	628,963	15,378,759	-0.78%
2024-07-01	24.62	24.98	24.08	24.50	24.50	qfq	778,364	19,005,944	-0.16%
2024-06-28	24.51	24.87	24.15	24.54	24.54	qfq	781,591	19,198,600	0.08%
2024-06-27	25.10	25.66	24.32	24.52	24.52	qfq	1,459,894	36,495,232	-2.12%
2024-06-26	24.77	25.17	24.42	25.05	25.05	qfq	1,135,927	28,266,528	1.79%
2024-06-25	24.61	25.22	24.41	24.61	24.61	qfq	1,038,942	25,821,178	0.61%
2024-06-24	25.34	25.34	24.46	24.46	24.46	qfq	1,446,090	36,002,251	-3.47%
2024-06-21	25.50	25.65	25.10	25.34	25.34	qfq	926,323	23,489,234	-1.44%
2024-06-20	25.58	26.36	25.58	25.71	25.71	qfq	1,210,134	31,427,580	-0.39%
2024-06-19	26.53	26.76	25.78	25.81	25.81	qfq	1,066,632	27,840,226	-2.90%
2024-06-18	25.56	26.88	25.56	26.58	26.58	qfq	1,751,438	46,514,602	2.98%
2024-06-17	25.55	26.19	25.55	25.81	25.81	qfq	993,619	25,742,865	0.31%
2024-06-14	25.76	25.98	25.19	25.73	25.73	qfq	1,855,053	47,523,477	-2.09%
2024-06-13	25.40	26.79	24.92	26.28	26.17	qfq	2,549,634	66,485,992	4.04%
2024-06-12	24.90	26.10	24.90	25.26	25.15	qfq	1,278,577	32,677,780	0.88%
2024-06-11	24.76	25.10	24.08	25.04	24.94	qfq	753,559	18,641,153	1.05%
2024-06-07	24.94	25.25	24.30	24.78	24.68	qfq	1,095,676	27,211,903	0.04%
2024-06-06	26.90	26.90	24.75	24.77	24.67	qfq	2,334,658	59,158,996	-5.42%
2024-06-05	26.05	27.12	26.05	26.19	26.08	qfq	1,116,553	29,686,773	-0.68%
2024-06-04	26.89	26.97	26.02	26.37	26.26	qfq	1,980,901	52,260,436	-2.26%
2024-06-03	27.21	27.80	26.59	26.98	26.87	qfq	2,717,101	73,465,764	0.22%
2024-05-31	26.51	27.45	26.50	26.92	26.81	qfq	1,747,927	47,412,936	1.01%
2024-05-30	26.19	26.94	25.83	26.65	26.54	qfq	1,422,684	37,802,188	1.76%
2024-05-29	25.88	26.40	25.60	26.19	26.08	qfq	1,440,353	37,718,202	0.92%
2024-05-28	25.85	26.58	25.51	25.95	25.84	qfq	1,544,505	40,316,305	0.78%
2024-05-27	25.51	25.88	25.11	25.75	25.64	qfq	1,045,347	26,540,872	0.94%
2024-05-24	26.03	26.22	25.50	25.51	25.40	qfq	1,381,550	35,548,885	-2.00%
2024-05-23	26.85	26.97	25.85	26.03	25.92	qfq	1,574,845	41,384,301	-3.59%
2024-05-22	26.73	27.30	26.60	27.00	26.89	qfq	878,567	23,698,230	0.86%
2024-05-21	27.49	27.68	26.68	26.77	26.66	qfq	1,470,244	39,737,082	-2.62%
2024-05-20	27.24	27.75	26.45	27.49	27.38	qfq	1,941,336	52,880,530	3.19%
2024-05-17	25.50	26.88	25.31	26.64	26.53	qfq	2,027,347	53,234,782	3.62%
2024-05-16	25.80	26.26	25.70	25.71	25.60	qfq	1,154,707	29,835,734	-0.35%
2024-05-15	25.90	26.21	25.68	25.80	25.69	qfq	995,928	25,798,421	-0.65%
2024-05-14	26.12	26.99	25.94	25.97	25.86	qfq	1,445,581	37,867,408	0.23%
2024-05-13	26.36	26.50	25.88	25.91	25.80	qfq	1,601,625	41,744,552	-3.03%
2024-05-10	27.01	27.85	26.70	26.72	26.61	qfq	2,182,001	58,920,247	-3.15%
2024-05-09	27.73	28.05	27.30	27.59	27.47	qfq	2,033,234	56,323,547	0.99%
2024-05-08	27.36	27.69	26.63	27.32	27.21	qfq	2,015,322	54,996,857	-0.18%
2024-05-07	27.25	27.68	26.80	27.37	27.26	qfq	2,087,815	56,970,507	0.48%
2024-05-06	28.00	28.39	27.12	27.24	27.13	qfq	3,515,778	97,238,687	-0.51%
2024-04-30	27.70	28.17	27.20	27.38	27.27	qfq	2,005,777	55,462,774	-1.01%
2024-04-29	26.91	28.00	26.88	27.66	27.54	qfq	3,263,890	89,554,872	6.10%
2024-04-26	25.60	26.19	25.28	26.07	25.96	qfq	3,810,900	98,044,224	-0.27%
2024-04-25	27.00	27.00	26.05	26.14	26.03	qfq	1,364,275	36,117,829	-2.28%
2024-04-24	27.10	27.50	26.51	26.75	26.64	qfq	1,849,921	49,866,881	-0.85%
2024-04-23	26.00	27.18	25.86	26.98	26.87	qfq	1,713,622	45,611,852	4.37%
2024-04-22	25.24	26.10	24.90	25.85	25.74	qfq	871,610	22,354,861	0.94%
2024-04-19	26.20	26.37	25.55	25.61	25.50	qfq	1,095,436	28,367,735	-2.73%
2024-04-18	25.82	27.22	25.27	26.33	26.22	qfq	2,206,732	58,164,165	1.58%
2024-04-17	25.43	26.26	25.17	25.92	25.81	qfq	1,679,570	43,485,650	4.05%
2024-04-16	26.59	26.78	24.90	24.91	24.81	qfq	1,744,506	44,231,330	-7.33%
2024-04-15	26.56	27.80	25.51	26.88	26.77	qfq	2,301,794	61,064,578	1.01%
2024-04-12	26.71	27.22	26.51	26.61	26.50	qfq	1,175,022	31,622,377	-1.08%
2024-04-11	27.02	27.80	26.90	26.90	26.79	qfq	1,455,415	39,666,095	-2.00%
2024-04-10	28.65	28.65	26.94	27.45	27.34	qfq	1,976,047	54,425,568	-2.56%
2024-04-09	27.96	28.40	27.65	28.17	28.05	qfq	1,357,045	38,073,518	1.70%
2024-04-08	28.00	28.48	27.68	27.70	27.58	qfq	1,795,238	50,335,472	-1.42%
2024-04-03	29.00	29.00	27.66	28.10	27.98	qfq	2,447,655	68,848,636	-2.77%
2024-04-02	30.02	30.04	28.77	28.90	28.78	qfq	2,496,533	72,802,501	-4.11%
2024-04-01	29.70	30.15	29.32	30.14	30.01	qfq	2,114,997	62,909,086	2.94%
2024-03-29	29.00	29.36	28.26	29.28	29.16	qfq	1,849,959	53,291,733	0.51%
2024-03-28	28.33	29.59	28.10	29.13	29.01	qfq	3,138,428	90,973,826	3.37%
2024-03-27	28.97	29.36	28.08	28.18	28.06	qfq	2,971,544	84,633,808	-3.03%
2024-03-26	30.20	30.48	28.80	29.06	28.94	qfq	4,678,816	137,322,559	-3.74%
2024-03-25	31.98	32.28	30.18	30.19	30.06	qfq	4,498,858	140,673,091	-5.80%
2024-03-22	33.42	33.42	31.52	32.05	31.92	qfq	4,444,634	143,078,030	-3.75%
2024-03-21	34.20	34.32	33.13	33.30	33.16	qfq	2,770,079	93,008,920	-2.23%
2024-03-20	33.88	34.38	33.56	34.06	33.92	qfq	2,513,927	85,551,430	0.62%
2024-03-19	35.08	35.08	33.83	33.85	33.71	qfq	4,231,998	145,446,340	-4.24%
2024-03-18	35.97	35.97	34.20	35.35	35.20	qfq	6,217,008	217,637,917	2.49%
2024-03-15	32.19	34.49	31.78	34.49	34.35	qfq	7,553,771	253,699,080	6.88%
2024-03-14	33.17	33.88	31.50	32.27	32.14	qfq	3,270,126	107,007,040	-1.83%
2024-03-13	32.55	33.33	32.02	32.87	32.73	qfq	3,263,833	107,444,639	1.48%
2024-03-12	31.83	33.33	31.77	32.39	32.25	qfq	3,198,428	104,029,227	1.98%
2024-03-11	31.74	31.98	30.95	31.76	31.63	qfq	2,056,098	64,992,560	-0.19%
2024-03-08	30.99	31.98	30.62	31.82	31.69	qfq	2,326,782	73,221,586	1.73%
2024-03-07	34.00	34.28	31.21	31.28	31.15	qfq	5,446,450	177,424,054	-4.49%
2024-03-06	31.47	33.18	31.40	32.75	32.61	qfq	4,147,486	134,325,094	3.97%
2024-03-05	32.78	32.93	31.38	31.50	31.37	qfq	3,544,739	113,121,177	-4.98%
2024-03-04	33.48	33.49	32.10	33.15	33.01	qfq	3,029,497	99,483,202	-0.99%
2024-03-01	32.40	33.68	32.40	33.48	33.34	qfq	4,224,155	140,079,307	4.07%
2024-02-29	29.90	32.19	29.53	32.17	32.04	qfq	3,705,847	116,002,887	6.88%
2024-02-28	34.16	35.29	30.06	30.10	29.97	qfq	5,801,987	190,150,993	-10.36%
2024-02-27	32.76	33.58	31.44	33.58	33.44	qfq	4,191,484	135,509,201	1.76%
2024-02-26	32.50	33.80	31.70	33.00	32.86	qfq	4,896,235	161,500,878	5.26%
2024-02-23	29.88	31.49	29.45	31.35	31.22	qfq	3,208,696	98,777,508	5.84%
2024-02-22	28.88	29.65	28.58	29.62	29.50	qfq	2,175,532	63,614,195	2.92%
2024-02-21	28.55	30.66	27.71	28.78	28.66	qfq	3,414,855	99,962,815	-0.03%
2024-02-20	27.70	28.99	27.07	28.79	28.67	qfq	2,807,995	79,204,998	3.97%
2024-02-19	27.50	28.38	27.00	27.69	27.57	qfq	3,184,867	88,148,292	1.61%
2024-02-08	24.27	27.25	23.32	27.25	27.14	qfq	4,441,326	113,468,634	12.32%
2024-02-07	24.16	26.38	23.59	24.26	24.16	qfq	5,135,952	127,202,882	0.71%
2024-02-06	22.74	24.59	21.12	24.09	23.99	qfq	3,551,092	80,886,646	5.29%
2024-02-05	25.18	25.18	22.10	22.88	22.78	qfq	3,029,805	71,371,144	-11.80%
2024-02-02	26.95	27.39	24.40	25.94	25.83	qfq	2,896,402	74,987,654	-3.06%
2024-02-01	27.16	27.93	26.25	26.76	26.65	qfq	2,365,578	64,123,400	-4.39%
2024-01-31	29.49	29.49	27.20	27.99	27.87	qfq	2,108,327	59,106,391	-4.37%
2024-01-30	29.30	30.45	29.00	29.27	29.15	qfq	1,356,929	40,130,237	-0.98%
2024-01-29	31.00	31.57	29.50	29.56	29.44	qfq	1,679,372	50,844,651	-3.49%
2024-01-26	31.18	31.49	30.26	30.63	30.50	qfq	2,095,107	64,689,296	-2.85%
2024-01-25	30.40	31.59	29.87	31.53	31.40	qfq	1,870,806	58,073,634	4.03%
2024-01-24	30.90	31.11	29.20	30.31	30.18	qfq	2,016,497	60,608,343	-0.95%
2024-01-23	30.14	30.99	29.59	30.60	30.47	qfq	2,314,021	70,571,249	1.59%
2024-01-22	32.50	32.50	30.10	30.12	29.99	qfq	2,581,176	80,750,190	-8.17%
2024-01-19	32.98	33.07	32.13	32.80	32.66	qfq	1,919,736	62,366,954	-0.18%
2024-01-18	32.55	32.90	31.50	32.86	32.72	qfq	2,667,870	85,814,020	0.77%
2024-01-17	33.80	33.80	32.61	32.61	32.47	qfq	2,425,318	80,045,670	-3.12%
2024-01-16	34.00	34.49	33.05	33.66	33.52	qfq	2,514,026	84,311,511	-1.00%
2024-01-15	34.79	34.81	33.51	34.00	33.86	qfq	3,736,809	127,504,516	-4.23%
2024-01-12	35.39	35.90	34.20	35.50	35.35	qfq	2,660,377	92,382,189	0.00%
2024-01-11	35.58	35.58	34.57	35.50	35.35	qfq	2,643,557	92,874,067	0.62%
2024-01-10	35.88	36.30	35.09	35.28	35.13	qfq	1,599,449	56,866,309	-1.70%
2024-01-09	35.63	37.55	35.56	35.89	35.74	qfq	2,316,880	84,503,970	0.70%
2024-01-08	36.39	36.98	35.52	35.64	35.49	qfq	1,055,029	37,893,723	-2.68%
2024-01-05	37.51	37.85	36.22	36.62	36.47	qfq	2,440,241	89,755,160	-2.40%
2024-01-04	38.29	38.29	37.00	37.52	37.36	qfq	2,101,253	78,854,061	-1.96%
2024-01-03	38.92	38.96	37.60	38.27	38.11	qfq	1,974,921	75,455,847	-1.77%
2024-01-02	41.08	41.08	38.68	38.96	38.80	qfq	2,664,676	105,372,354	-4.98%
2023-12-29	39.77	41.17	39.31	41.00	40.83	qfq	1,412,120	57,198,309	3.56%
2023-12-28	39.10	40.07	38.20	39.59	39.42	qfq	1,372,801	53,953,122	1.51%
2023-12-27	38.99	39.39	38.32	39.00	38.84	qfq	1,559,430	60,783,050	0.98%
2023-12-26	41.51	41.60	38.20	38.62	38.46	qfq	3,304,956	129,824,007	-6.94%
2023-12-25	41.97	42.64	41.20	41.50	41.33	qfq	847,893	35,253,629	-1.07%
2023-12-22	42.65	43.38	41.81	41.95	41.77	qfq	1,071,308	45,469,997	-1.34%
2023-12-21	42.76	43.09	41.20	42.52	42.34	qfq	1,440,738	60,686,695	-0.54%
2023-12-20	44.12	44.50	42.48	42.75	42.57	qfq	1,348,409	58,420,307	-2.15%
2023-12-19	41.29	43.96	41.00	43.69	43.51	qfq	2,337,026	100,182,408	5.68%
2023-12-18	42.20	42.20	41.00	41.34	41.17	qfq	1,111,160	46,233,237	-2.61%
2023-12-15	43.87	43.87	42.00	42.45	42.27	qfq	2,084,607	88,808,202	-3.24%
2023-12-14	44.01	44.86	43.10	43.87	43.69	qfq	2,492,915	109,598,174	-0.05%
2023-12-13	42.20	45.25	41.19	43.89	43.71	qfq	3,859,526	168,296,365	4.48%
2023-12-12	43.29	43.50	41.61	42.01	41.83	qfq	2,279,346	96,179,524	-2.60%
2023-12-11	42.33	43.71	41.65	43.13	42.95	qfq	2,138,510	91,703,079	2.08%
2023-12-08	41.39	43.21	41.39	42.25	42.07	qfq	2,594,887	110,252,811	2.08%
2023-12-07	41.55	42.03	41.05	41.39	41.22	qfq	1,743,987	72,310,197	-1.22%
2023-12-06	42.66	43.11	41.62	41.90	41.72	qfq	1,864,065	78,733,727	-1.34%
2023-12-05	43.69	43.99	41.99	42.47	42.29	qfq	3,215,227	136,977,211	-2.79%
2023-12-04	44.91	44.91	43.40	43.69	43.51	qfq	2,829,770	123,877,337	-2.26%
2023-12-01	45.19	45.21	43.62	44.70	44.51	qfq	2,555,508	113,078,573	-0.95%
2023-11-30	46.94	47.00	44.30	45.13	44.94	qfq	2,615,735	118,979,491	-1.68%
2023-11-29	45.94	47.70	45.19	45.90	45.71	qfq	2,849,323	133,042,015	0.88%
2023-11-28	45.50	46.64	45.00	45.50	45.31	qfq	2,233,389	102,191,853	0.00%
2023-11-27	46.11	46.20	44.96	45.50	45.31	qfq	2,534,599	115,291,297	-1.49%
2023-11-24	47.72	48.02	46.00	46.19	46.00	qfq	2,102,466	98,797,272	-3.89%
2023-11-23	47.49	48.50	46.51	48.06	47.86	qfq	2,527,669	120,319,812	0.90%
2023-11-22	47.14	48.14	45.71	47.63	47.43	qfq	3,860,631	181,546,289	0.06%
2023-11-21	49.84	50.20	47.11	47.60	47.40	qfq	4,351,064	211,639,064	-4.51%
2023-11-20	46.00	50.30	45.90	49.85	49.64	qfq	7,842,615	383,754,341	7.95%
2023-11-17	44.92	46.49	43.50	46.18	45.99	qfq	3,791,707	171,640,262	4.48%
2023-11-16	45.20	46.36	44.16	44.20	44.02	qfq	1,843,068	82,846,664	-2.32%
2023-11-15	43.98	46.50	43.88	45.25	45.06	qfq	3,719,229	166,822,085	2.84%
2023-11-14	44.90	44.91	43.00	44.00	43.82	qfq	4,611,821	202,612,496	-2.29%
2023-11-13	43.53	45.67	42.86	45.03	44.84	qfq	4,657,091	208,333,780	3.52%
2023-11-10	44.86	45.28	43.39	43.50	43.32	qfq	2,739,604	121,215,823	-3.33%
2023-11-09	43.47	45.50	43.18	45.00	44.81	qfq	5,084,959	226,587,459	3.35%
2023-11-08	44.20	44.69	42.87	43.54	43.36	qfq	4,363,820	189,721,203	-1.96%
2023-11-07	44.46	44.76	43.30	44.41	44.22	qfq	4,337,326	192,113,961	-0.11%
2023-11-06	42.45	44.69	41.70	44.46	44.27	qfq	11,747,623	509,669,871	4.37%
2023-11-03	42.82	45.00	41.04	42.60	42.42	qfq	12,103,236	522,354,397	5.06%
2023-11-02	40.71	41.85	39.97	40.55	40.38	qfq	3,525,761	143,873,435	0.92%
2023-11-01	40.61	41.53	39.68	40.18	40.01	qfq	2,609,932	105,779,113	-1.54%
2023-10-31	40.99	42.22	39.91	40.81	40.64	qfq	3,773,264	154,720,271	-0.27%
2023-10-30	38.50	41.17	37.71	40.92	40.75	qfq	4,945,561	198,660,676	5.85%
2023-10-27	38.20	39.80	37.22	38.66	38.50	qfq	4,371,698	168,642,259	-0.57%
2023-10-26	37.08	38.88	35.67	38.88	38.72	qfq	4,135,025	153,629,812	6.37%
2023-10-25	34.53	36.94	34.53	36.55	36.40	qfq	4,713,787	169,690,810	7.72%
2023-10-24	33.08	34.85	33.08	33.93	33.79	qfq	2,047,808	69,527,951	2.54%
2023-10-23	34.39	34.45	32.54	33.09	32.95	qfq	2,343,410	77,895,022	-3.78%
2023-10-20	34.22	35.13	34.10	34.39	34.25	qfq	2,392,767	82,782,624	0.17%
2023-10-19	34.08	36.00	34.08	34.33	34.19	qfq	2,149,199	74,776,822	-0.38%
2023-10-18	34.62	34.75	34.00	34.46	34.32	qfq	1,795,022	61,800,469	-0.78%
2023-10-17	34.80	34.83	34.00	34.73	34.58	qfq	1,952,654	67,339,940	0.38%
2023-10-16	35.85	35.99	34.20	34.60	34.46	qfq	4,056,705	141,112,398	-3.49%
2023-10-13	37.46	37.65	35.79	35.85	35.70	qfq	3,940,430	144,183,683	-4.88%
2023-10-12	38.60	38.70	37.48	37.69	37.53	qfq	3,226,034	122,050,218	-2.69%
2023-10-11	38.96	40.25	38.33	38.73	38.57	qfq	5,079,443	198,803,608	-0.10%
2023-10-10	39.47	39.95	38.61	38.77	38.61	qfq	4,327,303	170,207,025	-1.77%
2023-10-09	39.90	40.31	38.22	39.47	39.30	qfq	5,485,150	215,820,723	-1.32%
2023-09-28	44.10	44.29	39.93	40.00	39.83	qfq	9,792,731	408,048,941	-9.30%
2023-09-27	43.26	44.99	42.50	44.10	43.92	qfq	11,393,727	496,477,839	0.23%
2023-09-26	41.67	45.96	40.18	44.00	43.82	qfq	12,890,279	556,472,461	3.90%
2023-09-25	42.59	45.18	40.66	42.35	42.17	qfq	15,978,779	684,441,762	12.48%
2023-09-22	33.87	37.66	33.80	37.65	37.49	qfq	6,199,495	222,939,336	6.27%
2023-09-21	32.00	35.49	31.90	35.43	35.28	qfq	5,134,511	174,845,405	9.05%
2023-09-20	33.21	33.74	32.32	32.49	32.35	qfq	1,716,668	56,366,590	-2.43%
2023-09-19	33.99	33.99	33.30	33.30	33.16	qfq	990,619	33,162,838	-2.35%
2023-09-18	33.73	35.06	33.31	34.10	33.96	qfq	1,524,218	52,370,378	-0.15%
2023-09-15	34.03	34.52	33.64	34.15	34.01	qfq	1,400,335	47,558,281	0.35%
2023-09-14	34.44	34.57	33.79	34.03	33.89	qfq	1,268,405	43,189,414	-0.76%
2023-09-13	35.71	35.96	33.85	34.29	34.15	qfq	2,158,399	74,600,404	-4.32%
2023-09-12	35.86	36.75	35.59	35.84	35.69	qfq	1,974,096	71,216,176	-0.14%
2023-09-11	35.35	36.32	34.88	35.89	35.74	qfq	2,026,765	72,120,226	1.53%
2023-09-08	34.54	36.27	34.54	35.35	35.20	qfq	1,898,456	67,425,676	1.58%
2023-09-07	35.86	36.10	34.41	34.80	34.65	qfq	2,391,915	83,755,238	-3.89%
2023-09-06	36.04	36.38	35.64	36.21	36.06	qfq	1,948,545	69,994,944	-0.41%
2023-09-05	36.79	37.41	36.17	36.36	36.21	qfq	2,418,981	88,992,703	-0.95%
2023-09-04	38.07	38.32	36.36	36.71	36.56	qfq	3,141,929	115,898,900	-3.88%
2023-09-01	37.77	38.57	37.03	38.19	38.03	qfq	2,659,266	100,872,085	1.14%
2023-08-31	38.08	39.24	37.66	37.76	37.60	qfq	3,265,688	124,847,651	-2.02%
2023-08-30	36.47	38.94	36.47	38.54	38.38	qfq	6,054,477	228,718,169	5.33%
2023-08-29	33.08	37.28	32.50	36.59	36.44	qfq	5,088,599	183,241,603	10.68%
2023-08-28	35.05	35.55	33.01	33.06	32.92	qfq	1,588,780	54,235,060	0.03%
2023-08-25	33.81	34.56	32.90	33.05	32.91	qfq	1,477,466	49,281,573	-2.82%
2023-08-24	33.97	34.78	33.79	34.01	33.87	qfq	1,474,812	50,467,927	0.03%
2023-08-23	34.22	35.34	33.50	34.00	33.86	qfq	1,967,284	67,674,393	-1.99%
2023-08-22	34.22	35.90	34.00	34.69	34.54	qfq	1,670,441	57,579,970	0.90%
2023-08-21	35.74	36.29	34.21	34.38	34.24	qfq	2,069,430	72,366,881	-3.99%
2023-08-18	36.50	37.00	35.61	35.81	35.66	qfq	2,570,934	93,234,907	-1.16%
2023-08-17	34.35	36.88	33.87	36.23	36.08	qfq	3,790,614	135,531,416	5.90%
2023-08-16	34.81	35.27	34.11	34.21	34.07	qfq	1,711,683	59,043,708	-2.09%
2023-08-15	35.59	35.86	34.78	34.94	34.79	qfq	1,305,744	45,835,866	-1.83%
2023-08-14	35.37	35.80	34.79	35.59	35.44	qfq	1,787,309	63,009,436	-0.59%
2023-08-11	36.59	36.65	35.75	35.80	35.65	qfq	1,839,165	66,389,413	-1.32%
2023-08-10	36.51	36.82	36.08	36.28	36.13	qfq	1,009,899	36,695,681	0.08%
2023-08-09	36.65	36.85	36.07	36.25	36.10	qfq	1,277,945	46,546,924	-1.76%
2023-08-08	37.67	38.29	36.59	36.90	36.75	qfq	1,953,052	72,556,879	-2.04%
2023-08-07	38.71	38.71	37.15	37.67	37.51	qfq	2,449,555	92,058,111	-1.90%
2023-08-04	37.30	38.88	37.22	38.40	38.24	qfq	3,060,692	116,322,616	2.18%
2023-08-03	37.11	38.48	37.02	37.58	37.42	qfq	2,311,089	87,153,448	-0.29%
2023-08-02	35.42	38.49	35.22	37.69	37.53	qfq	5,844,368	218,307,367	6.41%
2023-08-01	35.29	35.64	34.92	35.42	35.27	qfq	1,992,269	70,357,307	0.68%
2023-07-31	35.88	36.49	34.86	35.18	35.03	qfq	3,526,130	124,190,546	-1.48%
2023-07-28	36.86	37.14	35.28	35.71	35.56	qfq	4,336,039	155,381,227	-3.82%
2023-07-27	38.42	38.92	36.84	37.13	36.97	qfq	3,510,624	131,131,140	-3.36%
2023-07-26	39.90	40.09	38.29	38.42	38.26	qfq	2,032,025	78,922,322	-3.95%
2023-07-25	39.70	40.14	39.00	40.00	39.83	qfq	1,829,614	72,697,152	2.28%
2023-07-24	39.79	40.50	39.05	39.11	38.95	qfq	1,628,404	64,691,110	-1.63%
2023-07-21	40.21	40.39	39.70	39.76	39.59	qfq	1,895,267	75,715,730	-1.58%
2023-07-20	41.10	42.00	40.18	40.40	40.23	qfq	1,742,798	71,413,936	-1.34%
2023-07-19	41.50	42.08	40.83	40.95	40.78	qfq	1,621,823	66,791,555	-1.33%
2023-07-18	42.32	43.01	41.32	41.50	41.33	qfq	2,463,021	103,895,605	-1.24%