SECURITY DETAIL · RAW DATA

奥来德688378.SH

ASSECNYSTOCK

最近收盘价42.232026-07-17

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）12,665,696

成交额（元）557,870,786

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 5 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
2026-06-23	2026-06-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	45.40	46.00	42.08	42.23	42.23	qfq	12,665,696	557,870,786	-8.20%
2026-07-16	48.58	50.39	45.72	46.00	46.00	qfq	10,296,371	492,207,308	-8.02%
2026-07-15	50.29	54.34	49.51	50.01	50.01	qfq	12,836,197	662,658,895	-0.58%
2026-07-14	49.40	51.36	48.00	50.30	50.30	qfq	8,582,991	426,578,953	1.93%
2026-07-13	52.79	53.39	49.20	49.35	49.35	qfq	11,265,213	577,942,039	-3.69%
2026-07-10	55.00	56.06	51.11	51.24	51.24	qfq	10,220,553	552,170,110	-5.08%
2026-07-09	51.26	54.50	49.70	53.98	53.98	qfq	10,942,987	568,993,342	6.22%
2026-07-08	53.60	54.58	50.40	50.82	50.82	qfq	10,365,444	536,167,399	-5.15%
2026-07-07	54.41	55.99	52.98	53.58	53.58	qfq	14,917,067	809,523,653	-4.64%
2026-07-06	55.60	60.33	53.60	56.19	56.19	qfq	21,905,727	1,254,127,680	4.15%
2026-07-03	56.37	57.00	52.80	53.95	53.95	qfq	12,848,145	701,890,554	-5.90%
2026-07-02	58.39	61.00	55.59	57.33	57.33	qfq	15,895,653	922,724,980	-4.07%
2026-07-01	62.01	62.89	58.30	59.76	59.76	qfq	17,386,382	1,042,964,107	-3.61%
2026-06-30	58.50	62.00	57.54	62.00	62.00	qfq	14,287,846	863,700,214	7.45%
2026-06-29	59.22	60.45	55.20	57.70	57.70	qfq	11,772,234	676,391,132	-1.52%
2026-06-26	58.23	61.19	57.57	58.59	58.39	qfq	13,855,079	825,557,975	0.62%
2026-06-25	58.50	60.80	57.05	58.23	58.03	qfq	11,798,630	698,003,290	1.06%
2026-06-24	57.80	58.69	55.50	57.62	57.43	qfq	12,926,273	737,822,647	-2.67%
2026-06-23	57.22	59.84	56.47	59.20	59.00	qfq	13,206,465	770,933,406	2.69%
2026-06-22	56.25	60.50	56.23	57.65	57.46	qfq	17,209,611	1,005,121,045	1.18%
2026-06-18	54.80	58.50	54.00	56.98	56.79	qfq	18,743,443	1,063,698,698	2.98%
2026-06-17	48.99	57.44	48.90	55.33	55.14	qfq	23,650,185	1,283,077,729	13.89%
2026-06-16	45.70	49.62	45.50	48.58	48.42	qfq	10,798,760	515,850,101	5.17%
2026-06-15	44.01	46.56	44.01	46.19	46.03	qfq	12,690,769	582,179,219	5.94%
2026-06-12	47.00	47.88	43.22	43.60	43.45	qfq	17,404,220	789,082,935	-4.49%
2026-06-11	50.00	50.50	44.25	45.65	45.50	qfq	20,828,903	981,090,684	-9.60%
2026-06-10	51.91	52.90	49.70	50.50	50.33	qfq	13,942,959	708,856,706	-4.36%
2026-06-09	51.13	54.18	49.39	52.80	52.62	qfq	17,243,487	892,932,362	5.92%
2026-06-08	50.05	53.50	48.56	49.85	49.68	qfq	25,431,860	1,300,485,706	-3.67%
2026-06-05	50.54	55.55	50.02	51.75	51.58	qfq	25,985,740	1,359,836,384	0.52%
2026-06-04	44.00	51.48	41.70	51.48	51.31	qfq	29,280,185	1,402,851,816	20.00%
2026-06-03	40.81	44.28	40.81	42.90	42.76	qfq	10,269,576	439,943,282	5.80%
2026-06-02	40.80	41.74	40.05	40.55	40.41	qfq	8,141,740	332,818,796	-0.81%
2026-06-01	41.75	43.38	40.77	40.88	40.74	qfq	14,012,501	587,537,876	-2.08%
2026-05-29	46.15	46.38	41.46	41.75	41.61	qfq	18,162,600	788,119,739	-9.18%
2026-05-28	48.46	48.87	44.91	45.97	45.81	qfq	17,731,562	822,501,444	-5.55%
2026-05-27	50.99	51.29	48.24	48.67	48.51	qfq	8,466,581	418,033,998	-4.36%
2026-05-26	51.84	53.68	50.00	50.89	50.72	qfq	7,889,559	401,249,862	-2.42%
2026-05-25	51.70	52.90	50.40	52.15	51.97	qfq	8,919,584	460,659,936	2.46%
2026-05-22	48.41	51.58	46.50	50.90	50.73	qfq	14,973,721	736,927,809	6.37%
2026-05-21	51.91	54.70	47.50	47.85	47.69	qfq	18,075,035	922,473,339	-4.93%
2026-05-20	49.70	50.95	49.70	50.33	50.16	qfq	7,645,827	384,081,221	1.47%
2026-05-19	49.55	50.00	47.53	49.60	49.43	qfq	9,036,815	441,853,409	-0.32%
2026-05-18	48.91	50.19	48.00	49.76	49.59	qfq	9,013,085	447,106,994	2.22%
2026-05-15	48.39	49.50	47.10	48.68	48.52	qfq	9,471,957	459,088,380	-0.21%
2026-05-14	48.30	50.20	48.00	48.78	48.62	qfq	11,582,638	571,342,100	0.99%
2026-05-13	47.20	49.50	47.18	48.30	48.14	qfq	7,431,772	360,764,057	1.13%
2026-05-12	47.00	48.20	46.69	47.76	47.60	qfq	6,691,675	318,486,769	1.34%
2026-05-11	47.00	47.55	46.44	47.13	46.97	qfq	7,195,492	338,526,772	1.25%
2026-05-08	46.14	46.62	45.25	46.55	46.39	qfq	6,278,395	289,279,998	0.56%
2026-05-07	46.54	47.30	45.77	46.29	46.13	qfq	7,572,222	351,398,503	0.35%
2026-05-06	45.08	46.69	44.61	46.13	45.97	qfq	11,253,414	514,877,231	4.13%
2026-04-30	43.50	44.47	42.68	44.30	44.15	qfq	7,802,738	343,509,091	2.67%
2026-04-29	41.80	44.27	41.70	43.15	43.00	qfq	9,428,341	407,451,079	1.53%
2026-04-28	43.73	43.73	42.00	42.50	42.36	qfq	9,266,492	396,656,481	-2.63%
2026-04-27	40.00	44.18	39.54	43.65	43.50	qfq	14,789,850	629,260,279	10.42%
2026-04-24	38.90	39.92	38.01	39.53	39.40	qfq	10,732,708	418,726,076	1.91%
2026-04-23	40.40	40.40	38.67	38.79	38.66	qfq	7,020,166	275,960,478	-3.63%
2026-04-22	39.26	40.40	38.18	40.25	40.11	qfq	13,002,243	515,416,267	3.26%
2026-04-21	38.59	39.22	38.17	38.98	38.85	qfq	4,760,811	184,822,339	1.38%
2026-04-20	37.89	39.49	37.65	38.45	38.32	qfq	6,513,203	251,810,511	1.61%
2026-04-17	37.18	38.54	37.18	37.84	37.71	qfq	4,226,305	160,927,209	0.75%
2026-04-16	36.89	37.69	36.61	37.56	37.43	qfq	3,350,152	124,134,536	1.79%
2026-04-15	37.61	38.18	36.79	36.90	36.78	qfq	4,134,489	154,568,384	-1.89%
2026-04-14	38.49	38.49	37.18	37.61	37.48	qfq	3,887,225	146,446,513	-0.24%
2026-04-13	36.72	37.93	36.13	37.70	37.57	qfq	4,285,607	159,938,596	2.31%
2026-04-10	36.31	37.19	36.31	36.85	36.73	qfq	3,204,113	118,356,301	0.93%
2026-04-09	36.00	36.93	35.50	36.51	36.39	qfq	4,593,876	167,242,101	0.11%
2026-04-08	34.98	36.49	34.30	36.47	36.35	qfq	6,152,029	220,064,871	8.03%
2026-04-07	33.17	34.40	33.12	33.76	33.65	qfq	3,460,200	117,213,697	1.02%
2026-04-03	33.65	34.18	33.13	33.42	33.31	qfq	3,368,954	113,381,025	0.00%
2026-04-02	33.22	34.80	32.61	33.42	33.31	qfq	5,981,167	201,278,836	-3.49%
2026-04-01	35.22	35.58	34.47	34.63	34.51	qfq	3,346,362	117,287,383	0.29%
2026-03-31	35.10	35.20	34.16	34.53	34.41	qfq	3,204,350	111,180,942	-1.40%
2026-03-30	35.26	35.92	34.88	35.02	34.90	qfq	2,848,561	100,456,178	-2.32%
2026-03-27	34.40	35.97	34.25	35.85	35.73	qfq	4,394,538	155,666,221	1.96%
2026-03-26	35.30	35.80	34.60	35.16	35.04	qfq	3,599,427	127,088,697	0.80%
2026-03-25	33.50	35.00	33.50	34.88	34.76	qfq	3,971,293	137,202,682	4.15%
2026-03-24	33.37	33.60	31.80	33.49	33.38	qfq	4,833,880	157,315,681	2.51%
2026-03-23	33.98	34.65	32.22	32.67	32.56	qfq	6,220,197	207,753,028	-5.88%
2026-03-20	35.88	36.19	34.65	34.71	34.59	qfq	3,229,617	114,739,601	-2.61%
2026-03-19	36.60	36.60	35.52	35.64	35.52	qfq	4,150,158	149,472,414	-3.83%
2026-03-18	37.00	37.22	36.20	37.06	36.93	qfq	3,113,048	114,057,551	0.71%
2026-03-17	37.74	38.10	36.74	36.80	36.68	qfq	3,116,064	116,733,790	-1.60%
2026-03-16	38.12	38.33	37.30	37.40	37.27	qfq	3,747,339	140,894,374	-2.50%
2026-03-13	39.00	39.34	38.19	38.36	38.23	qfq	3,353,278	129,979,770	-1.77%
2026-03-12	39.40	39.57	38.45	39.05	38.92	qfq	3,558,772	139,034,838	-0.74%
2026-03-11	38.46	39.90	38.36	39.34	39.21	qfq	5,494,460	215,971,763	2.58%
2026-03-10	37.98	38.79	37.97	38.35	38.22	qfq	4,223,189	162,205,397	2.32%
2026-03-09	37.02	37.98	35.44	37.48	37.35	qfq	7,176,997	264,051,722	-1.37%
2026-03-06	38.77	39.07	37.81	38.00	37.87	qfq	4,989,424	192,425,460	-2.79%
2026-03-05	38.80	39.85	38.25	39.09	38.96	qfq	6,592,017	258,615,144	2.73%
2026-03-04	37.30	38.85	37.00	38.05	37.92	qfq	5,645,917	215,536,960	-0.57%
2026-03-03	39.97	40.38	38.09	38.27	38.14	qfq	8,257,117	323,983,954	-2.99%
2026-03-02	41.90	42.40	38.50	39.45	39.32	qfq	12,307,726	493,529,278	-3.66%
2026-02-27	39.92	40.98	39.41	40.95	40.81	qfq	7,662,074	308,455,252	2.58%
2026-02-26	38.79	40.00	37.88	39.92	39.79	qfq	6,186,486	241,108,961	3.42%
2026-02-25	37.30	38.78	37.12	38.60	38.47	qfq	6,713,430	255,943,468	3.65%
2026-02-24	38.01	38.46	37.15	37.24	37.11	qfq	4,115,023	155,122,147	-1.14%
2026-02-13	37.11	38.38	36.68	37.67	37.54	qfq	4,751,046	179,670,376	1.07%
2026-02-12	36.75	37.40	36.50	37.27	37.14	qfq	5,154,319	190,708,029	1.77%
2026-02-11	36.57	37.16	34.71	36.62	36.50	qfq	11,030,785	396,041,629	-0.49%
2026-02-10	37.67	38.00	36.35	36.80	36.68	qfq	5,502,666	202,722,636	-3.03%
2026-02-09	37.08	38.74	36.50	37.95	37.82	qfq	5,643,685	213,375,558	3.38%
2026-02-06	37.26	37.79	36.20	36.71	36.59	qfq	3,825,102	141,604,482	-2.13%
2026-02-05	38.10	38.86	37.40	37.51	37.38	qfq	7,364,339	280,443,688	-3.45%
2026-02-04	37.09	38.99	36.70	38.85	38.72	qfq	10,290,808	392,935,804	4.46%
2026-02-03	36.00	37.48	35.74	37.19	37.06	qfq	8,223,869	303,472,095	3.88%
2026-02-02	37.54	38.30	35.50	35.80	35.68	qfq	6,927,045	255,470,591	-3.24%
2026-01-30	36.69	37.24	35.40	37.00	36.87	qfq	5,867,690	212,867,343	0.00%
2026-01-29	36.85	37.77	36.03	37.00	36.87	qfq	6,255,479	232,220,659	1.51%
2026-01-28	36.65	37.13	35.16	36.45	36.33	qfq	6,713,863	243,109,421	1.14%
2026-01-27	35.60	37.47	34.93	36.04	35.92	qfq	7,701,943	275,075,492	2.21%
2026-01-26	35.80	36.39	34.64	35.26	35.14	qfq	9,737,752	346,641,339	-2.06%
2026-01-23	32.50	36.20	32.40	36.00	35.88	qfq	11,106,084	381,227,632	9.86%
2026-01-22	34.28	34.39	32.30	32.77	32.66	qfq	9,133,252	300,523,604	-3.90%
2026-01-21	32.97	34.73	32.55	34.10	33.98	qfq	6,385,048	215,331,734	3.33%
2026-01-20	32.50	33.29	31.86	33.00	32.89	qfq	6,332,961	207,238,172	1.23%
2026-01-19	32.15	33.14	31.55	32.60	32.49	qfq	4,542,707	147,147,734	1.24%
2026-01-16	32.80	32.80	31.84	32.20	32.09	qfq	4,963,453	159,966,584	0.12%
2026-01-15	33.00	33.00	31.56	32.16	32.05	qfq	6,896,193	221,035,409	-3.10%
2026-01-14	31.43	33.40	30.70	33.19	33.08	qfq	12,314,162	396,943,073	5.60%
2026-01-13	32.88	32.88	31.00	31.43	31.32	qfq	7,927,627	253,060,225	-4.00%
2026-01-12	31.79	33.30	30.84	32.74	32.63	qfq	12,249,900	393,412,540	4.07%
2026-01-09	31.50	31.96	30.83	31.46	31.35	qfq	7,229,309	227,189,396	1.81%
2026-01-08	29.65	31.59	29.57	30.90	30.80	qfq	9,435,740	291,472,315	3.69%
2026-01-07	28.76	30.08	28.19	29.80	29.70	qfq	7,560,695	222,127,076	4.01%
2026-01-06	28.66	29.18	28.39	28.65	28.55	qfq	5,714,134	164,194,919	0.10%
2026-01-05	27.66	28.81	27.40	28.62	28.52	qfq	6,663,694	188,863,729	4.84%
2025-12-31	28.03	28.44	27.23	27.30	27.21	qfq	7,088,933	197,022,201	-3.81%
2025-12-30	28.00	28.87	28.00	28.38	28.28	qfq	4,795,302	136,208,287	-0.32%
2025-12-29	29.08	30.50	28.18	28.47	28.37	qfq	7,769,989	223,857,194	-1.18%
2025-12-26	28.95	29.11	28.33	28.81	28.71	qfq	5,433,001	156,085,720	-0.14%
2025-12-25	28.87	29.00	28.41	28.85	28.75	qfq	4,196,020	120,658,554	0.45%
2025-12-24	28.44	29.00	27.72	28.72	28.62	qfq	7,021,605	199,977,972	1.20%
2025-12-23	28.39	28.98	28.05	28.38	28.28	qfq	4,532,234	129,587,826	0.35%
2025-12-22	28.11	28.75	28.05	28.28	28.18	qfq	5,555,760	157,788,966	0.60%
2025-12-19	27.63	28.27	27.30	28.11	28.02	qfq	6,738,764	188,085,488	2.48%
2025-12-18	27.90	27.90	27.28	27.43	27.34	qfq	4,619,894	127,190,361	-1.65%
2025-12-17	26.58	28.15	26.41	27.89	27.80	qfq	6,836,290	186,575,476	3.95%
2025-12-16	27.20	27.39	26.51	26.83	26.74	qfq	5,228,961	140,603,697	-2.47%
2025-12-15	26.03	28.28	26.03	27.51	27.42	qfq	10,617,726	291,580,342	4.56%
2025-12-12	26.54	26.78	26.01	26.31	26.22	qfq	4,328,428	113,713,252	-0.75%
2025-12-11	27.10	27.13	26.49	26.51	26.42	qfq	3,753,075	100,393,548	-2.03%
2025-12-10	26.42	27.10	26.22	27.06	26.97	qfq	5,103,606	136,736,984	1.81%
2025-12-09	26.17	27.14	26.16	26.58	26.49	qfq	5,356,242	142,952,552	1.61%
2025-12-08	25.45	26.28	25.39	26.16	26.07	qfq	3,872,199	100,247,454	3.03%
2025-12-05	25.20	25.52	24.89	25.39	25.30	qfq	3,371,787	85,098,354	1.28%
2025-12-04	24.50	25.26	24.20	25.07	24.99	qfq	5,188,232	128,932,129	0.76%
2025-12-03	24.74	25.14	24.52	24.88	24.80	qfq	3,700,750	91,871,208	0.57%
2025-12-02	24.87	24.87	24.43	24.74	24.66	qfq	3,104,333	76,436,593	-0.36%
2025-12-01	24.53	25.08	24.00	24.83	24.75	qfq	5,393,049	132,732,346	1.22%
2025-11-28	24.45	24.53	23.90	24.53	24.45	qfq	2,736,236	66,300,149	0.62%
2025-11-27	24.48	25.33	24.09	24.38	24.30	qfq	7,019,984	173,417,232	0.45%
2025-11-26	24.20	24.90	23.85	24.27	24.19	qfq	5,087,103	123,821,254	0.83%
2025-11-25	24.09	24.64	23.98	24.07	23.99	qfq	4,001,197	97,307,442	1.01%
2025-11-24	23.50	24.10	23.10	23.83	23.75	qfq	4,373,960	103,142,295	3.20%
2025-11-21	23.98	23.98	23.00	23.09	23.01	qfq	5,245,782	122,275,466	-3.71%
2025-11-20	24.10	24.38	23.63	23.98	23.90	qfq	3,896,645	93,352,597	-0.29%
2025-11-19	24.30	24.30	23.76	24.05	23.97	qfq	4,034,324	96,663,465	0.59%
2025-11-18	24.59	24.77	23.80	23.91	23.83	qfq	7,323,090	176,873,560	-3.71%
2025-11-17	25.21	25.57	24.58	24.83	24.75	qfq	7,365,556	184,156,380	-2.55%
2025-11-14	28.26	28.29	25.47	25.48	25.39	qfq	13,556,937	360,213,261	-10.66%
2025-11-13	27.78	29.31	27.78	28.52	28.42	qfq	14,266,785	409,800,604	2.66%
2025-11-12	27.86	28.62	27.58	27.78	27.69	qfq	8,567,609	239,365,578	-0.14%
2025-11-11	28.00	28.64	27.57	27.82	27.73	qfq	7,016,490	196,657,498	-0.64%
2025-11-10	27.54	28.45	27.21	28.00	27.91	qfq	5,677,182	157,794,267	1.27%
2025-11-07	27.75	28.68	27.50	27.65	27.56	qfq	7,472,253	209,103,699	-0.61%
2025-11-06	27.28	27.88	26.85	27.82	27.73	qfq	6,698,154	184,007,747	3.81%
2025-11-05	28.33	28.33	26.71	26.80	26.71	qfq	12,081,281	328,808,572	-6.33%
2025-11-04	28.79	29.10	27.83	28.61	28.51	qfq	6,916,985	196,700,211	-0.73%
2025-11-03	28.67	29.54	28.51	28.82	28.72	qfq	7,097,785	205,332,696	-0.62%
2025-10-31	29.62	29.62	28.46	29.00	28.90	qfq	9,561,319	275,343,293	-1.69%
2025-10-30	30.28	30.28	29.38	29.50	29.40	qfq	5,823,728	173,442,831	-3.09%
2025-10-29	29.43	30.78	29.20	30.44	30.34	qfq	8,300,918	249,349,537	3.89%
2025-10-28	29.37	29.59	28.73	29.30	29.20	qfq	7,828,195	227,817,853	0.07%
2025-10-27	29.30	29.86	28.47	29.28	29.18	qfq	10,798,400	314,161,941	1.67%
2025-10-24	27.55	30.09	27.55	28.80	28.70	qfq	16,553,076	478,420,033	5.11%
2025-10-23	26.69	27.77	26.10	27.40	27.31	qfq	11,289,787	304,116,988	3.32%
2025-10-22	25.63	27.28	25.50	26.52	26.43	qfq	10,132,356	270,208,957	3.03%
2025-10-21	24.79	25.98	24.79	25.74	25.65	qfq	10,917,150	278,338,448	7.52%
2025-10-20	23.71	24.44	23.64	23.94	23.86	qfq	5,652,265	136,186,854	2.22%
2025-10-17	23.86	24.47	23.35	23.42	23.34	qfq	6,449,266	154,351,721	-0.68%
2025-10-16	24.04	24.28	23.42	23.58	23.50	qfq	3,976,383	94,740,843	-1.50%
2025-10-15	23.51	24.07	23.32	23.94	23.86	qfq	4,181,333	99,320,008	1.79%
2025-10-14	24.25	24.63	23.28	23.52	23.44	qfq	6,371,109	152,282,482	-2.81%
2025-10-13	24.00	24.20	23.64	24.20	24.12	qfq	7,863,242	187,982,042	-1.94%
2025-10-10	24.90	25.19	24.33	24.68	24.60	qfq	5,055,997	124,993,309	-0.92%
2025-10-09	24.71	25.33	24.71	24.91	24.83	qfq	5,089,587	127,522,608	0.77%
2025-09-30	24.89	25.23	24.44	24.72	24.64	qfq	7,920,664	195,528,089	-0.32%
2025-09-29	25.90	25.90	24.63	24.80	24.72	qfq	8,162,700	204,422,611	-3.13%
2025-09-26	26.02	26.85	25.60	25.60	25.51	qfq	5,431,410	142,177,520	-2.10%
2025-09-25	26.09	26.38	25.72	26.15	26.06	qfq	4,858,431	126,569,996	-0.42%
2025-09-24	25.54	26.35	25.19	26.26	26.17	qfq	5,338,695	138,194,851	2.74%
2025-09-23	26.86	26.92	25.17	25.56	25.47	qfq	8,362,358	214,950,102	-5.09%
2025-09-22	26.42	27.05	25.91	26.93	26.84	qfq	6,664,533	177,285,765	0.90%
2025-09-19	27.60	28.04	25.81	26.69	26.60	qfq	15,367,645	412,795,320	-3.89%
2025-09-18	28.00	29.45	26.68	27.77	27.68	qfq	18,582,508	526,814,026	0.25%
2025-09-17	26.80	27.70	25.88	27.70	27.61	qfq	11,166,725	295,242,082	3.24%
2025-09-16	25.95	27.50	25.86	26.83	26.74	qfq	10,768,269	289,133,514	3.19%
2025-09-15	26.64	27.00	25.04	26.00	25.91	qfq	12,398,913	320,084,785	-1.03%
2025-09-12	26.33	26.79	25.81	26.27	26.18	qfq	10,892,432	286,052,980	-0.76%
2025-09-11	25.60	26.95	25.28	26.47	26.38	qfq	8,907,917	232,459,210	2.20%
2025-09-10	25.16	26.64	25.16	25.90	25.81	qfq	9,067,210	235,705,814	2.94%
2025-09-09	25.70	25.94	25.00	25.16	25.07	qfq	11,283,162	285,292,769	-2.86%
2025-09-08	23.32	26.00	22.91	25.90	25.81	qfq	20,565,495	507,990,259	11.69%
2025-09-05	22.72	23.39	22.32	23.19	23.11	qfq	6,496,252	148,642,990	4.18%
2025-09-04	22.95	23.39	21.81	22.26	22.18	qfq	10,071,120	228,223,408	-3.01%
2025-09-03	23.34	23.88	22.90	22.95	22.87	qfq	9,207,944	216,016,011	-1.29%
2025-09-02	24.16	24.28	22.40	23.25	23.17	qfq	13,469,351	311,482,684	-3.89%
2025-09-01	23.39	24.49	23.28	24.19	24.11	qfq	10,211,751	245,960,405	2.50%
2025-08-29	23.98	24.10	23.33	23.60	23.52	qfq	8,744,964	206,653,344	-0.21%
2025-08-28	23.12	23.95	22.90	23.65	23.57	qfq	12,230,179	287,391,889	2.56%
2025-08-27	22.70	24.00	22.56	23.06	22.98	qfq	15,378,115	357,993,925	0.48%
2025-08-26	21.10	23.48	21.10	22.95	22.87	qfq	25,255,788	576,877,501	9.13%
2025-08-25	19.83	21.21	19.83	21.03	20.96	qfq	16,497,439	336,493,968	6.05%
2025-08-22	19.73	20.14	19.66	19.83	19.76	qfq	7,171,240	142,933,387	0.41%
2025-08-21	19.82	19.96	19.64	19.75	19.68	qfq	5,536,174	109,504,585	0.25%
2025-08-20	19.64	19.77	19.46	19.70	19.63	qfq	5,724,539	112,298,727	-0.25%
2025-08-19	19.82	19.92	19.49	19.75	19.68	qfq	5,824,189	114,695,338	-0.45%
2025-08-18	19.33	19.86	19.33	19.84	19.77	qfq	7,879,311	154,942,501	2.48%
2025-08-15	19.25	19.45	19.20	19.36	19.29	qfq	8,847,158	171,061,306	0.83%
2025-08-14	19.35	19.95	19.18	19.20	19.14	qfq	14,326,545	280,424,483	-1.49%
2025-08-13	19.52	19.84	19.40	19.49	19.42	qfq	7,515,686	147,186,261	0.41%
2025-08-12	19.49	19.72	19.14	19.41	19.34	qfq	7,322,360	142,474,738	0.05%
2025-08-11	18.82	19.88	18.79	19.40	19.33	qfq	13,406,430	261,417,835	3.36%
2025-08-08	18.44	18.94	18.30	18.77	18.71	qfq	7,368,438	137,486,892	1.84%
2025-08-07	18.22	18.74	18.22	18.43	18.37	qfq	8,550,793	158,243,105	1.10%
2025-08-06	18.18	18.29	18.01	18.23	18.17	qfq	4,716,933	85,628,591	1.05%
2025-08-05	17.95	18.15	17.95	18.04	17.98	qfq	4,755,014	85,721,292	0.50%
2025-08-04	17.73	17.96	17.63	17.95	17.89	qfq	4,702,275	84,017,155	0.73%
2025-08-01	17.97	17.99	17.66	17.82	17.76	qfq	5,491,934	97,899,878	-0.67%
2025-07-31	18.16	18.36	17.87	17.94	17.88	qfq	5,312,335	95,960,823	-0.77%
2025-07-30	18.29	18.36	17.85	18.08	18.02	qfq	5,919,855	107,078,573	-1.04%
2025-07-29	18.10	18.42	18.00	18.27	18.21	qfq	4,977,425	90,588,990	0.50%
2025-07-28	17.99	18.25	17.88	18.18	18.12	qfq	5,671,696	102,345,247	1.51%
2025-07-25	17.63	18.03	17.55	17.91	17.85	qfq	7,011,228	125,034,346	1.59%
2025-07-24	17.51	17.66	17.41	17.63	17.57	qfq	4,258,400	74,721,503	0.69%
2025-07-23	17.48	17.72	17.38	17.51	17.45	qfq	4,606,908	80,591,823	0.06%
2025-07-22	17.50	17.86	17.42	17.50	17.44	qfq	6,133,531	108,182,823	-1.07%
2025-07-21	17.31	17.89	17.19	17.69	17.63	qfq	8,495,824	149,756,048	1.67%
2025-07-18	17.25	17.46	17.13	17.40	17.34	qfq	5,282,057	91,158,608	0.87%
2025-07-17	16.86	17.49	16.81	17.25	17.19	qfq	9,047,304	156,407,759	2.31%
2025-07-16	16.84	16.99	16.80	16.86	16.80	qfq	2,793,263	47,199,781	-0.30%
2025-07-15	16.84	16.97	16.73	16.91	16.85	qfq	3,891,698	65,513,839	0.24%
2025-07-14	16.63	17.05	16.50	16.87	16.81	qfq	5,580,789	93,767,029	1.69%
2025-07-11	16.64	16.75	16.52	16.59	16.53	qfq	4,855,930	80,774,596	-0.60%
2025-07-10	16.59	16.82	16.50	16.69	16.63	qfq	3,645,164	60,824,163	0.60%
2025-07-09	17.05	17.05	16.52	16.59	16.53	qfq	6,009,890	100,176,784	-1.89%
2025-07-08	16.55	17.28	16.50	16.91	16.85	qfq	8,694,287	147,283,785	3.30%
2025-07-07	16.44	16.49	16.20	16.37	16.31	qfq	3,186,108	51,993,635	0.00%
2025-07-04	16.51	16.56	16.20	16.37	16.31	qfq	3,400,016	55,608,327	-0.85%
2025-07-03	16.50	16.64	16.35	16.51	16.45	qfq	3,254,943	53,703,590	-0.06%
2025-07-02	16.92	16.92	16.41	16.52	16.46	qfq	5,136,345	85,058,846	-2.36%
2025-07-01	16.78	17.00	16.70	16.92	16.86	qfq	3,587,526	60,460,092	0.42%
2025-06-30	16.79	16.95	16.68	16.85	16.79	qfq	4,353,421	73,107,502	0.36%
2025-06-27	16.60	16.90	16.40	16.79	16.73	qfq	5,425,869	90,696,208	1.57%
2025-06-26	16.26	17.04	16.18	16.53	16.47	qfq	10,876,973	181,433,286	1.66%
2025-06-25	16.29	16.38	16.08	16.26	16.21	qfq	4,984,838	80,767,562	-0.25%
2025-06-24	16.14	16.36	16.13	16.30	16.24	qfq	3,745,911	60,915,961	1.12%
2025-06-23	15.86	16.30	15.77	16.12	16.07	qfq	5,287,152	85,149,712	1.77%
2025-06-20	15.34	16.05	15.34	15.84	15.79	qfq	8,072,737	127,928,814	2.99%
2025-06-19	15.61	15.80	15.31	15.38	15.33	qfq	3,489,039	54,311,421	-1.98%
2025-06-18	15.71	15.74	15.45	15.69	15.64	qfq	3,158,670	49,341,761	-16.45%
2025-06-17	18.77	18.86	18.61	18.78	15.42	qfq	1,981,779	37,071,466	0.16%
2025-06-16	18.73	18.93	18.62	18.75	15.40	qfq	2,021,593	38,000,145	0.11%
2025-06-13	19.13	19.13	18.63	18.73	15.38	qfq	3,624,741	68,222,474	-2.09%
2025-06-12	19.20	19.30	19.03	19.13	15.71	qfq	2,012,023	38,572,634	0.00%
2025-06-11	19.10	19.27	19.03	19.13	15.71	qfq	2,160,967	41,375,697	0.58%
2025-06-10	19.48	19.50	18.71	19.02	15.62	qfq	3,691,666	70,466,753	-1.86%
2025-06-09	19.32	19.42	19.19	19.38	15.92	qfq	2,060,011	39,822,766	0.73%
2025-06-06	19.37	19.40	19.12	19.24	15.80	qfq	1,856,485	35,656,215	-0.52%
2025-06-05	19.46	19.46	19.10	19.34	15.88	qfq	3,994,270	76,889,992	-0.72%
2025-06-04	18.96	19.92	18.90	19.48	16.00	qfq	6,898,801	133,899,986	3.01%
2025-06-03	18.83	18.95	18.70	18.91	15.53	qfq	2,406,981	45,336,484	0.42%
2025-05-30	19.37	19.40	18.80	18.83	15.46	qfq	3,446,713	65,346,598	-2.84%
2025-05-29	19.17	19.49	19.03	19.38	15.92	qfq	4,170,781	80,684,883	1.25%
2025-05-28	18.64	19.21	18.64	19.14	15.72	qfq	4,395,468	83,681,321	2.74%
2025-05-27	18.74	18.83	18.50	18.63	15.30	qfq	2,273,420	42,279,573	-0.59%
2025-05-26	18.93	18.96	18.60	18.74	15.39	qfq	4,286,048	80,336,104	-0.95%
2025-05-23	18.65	19.73	18.50	18.92	15.54	qfq	5,686,134	108,974,688	2.05%
2025-05-22	18.81	19.21	18.50	18.54	15.23	qfq	3,835,610	72,288,182	-1.90%
2025-05-21	19.15	19.25	18.87	18.90	15.52	qfq	2,890,419	54,951,335	-1.36%
2025-05-20	19.02	19.22	18.86	19.16	15.73	qfq	2,588,132	49,311,776	0.21%
2025-05-19	18.90	19.26	18.68	19.12	15.70	qfq	3,082,510	58,671,486	1.16%
2025-05-16	18.81	19.27	18.80	18.90	15.52	qfq	2,425,153	46,240,128	0.00%
2025-05-15	18.94	19.36	18.65	18.90	15.52	qfq	4,239,213	80,585,538	-0.16%
2025-05-14	19.38	19.41	18.72	18.93	15.55	qfq	5,157,462	97,600,948	-1.71%
2025-05-13	19.65	19.68	19.18	19.26	15.82	qfq	2,636,679	51,041,850	-0.36%
2025-05-12	19.37	19.47	19.17	19.33	15.87	qfq	2,620,966	50,656,132	0.89%
2025-05-09	19.70	19.70	18.94	19.16	15.73	qfq	4,184,300	80,396,376	-2.74%
2025-05-08	19.21	19.88	19.15	19.70	16.18	qfq	3,713,603	72,763,527	2.02%
2025-05-07	19.60	19.87	19.15	19.31	15.86	qfq	3,698,884	71,952,624	-0.92%
2025-05-06	18.39	19.78	18.38	19.49	16.01	qfq	6,802,072	131,124,822	7.26%
2025-04-30	17.95	18.33	17.86	18.17	14.92	qfq	2,471,846	44,951,855	1.79%
2025-04-29	17.80	18.23	17.60	17.85	14.66	qfq	3,102,366	55,704,130	0.96%
2025-04-28	18.25	18.28	17.66	17.68	14.52	qfq	3,418,461	61,165,025	-2.80%
2025-04-25	18.40	18.55	18.02	18.19	14.94	qfq	3,973,912	72,557,394	-1.14%
2025-04-24	19.00	19.08	18.20	18.40	15.11	qfq	3,905,383	72,382,933	-2.95%
2025-04-23	18.98	19.07	18.70	18.96	15.57	qfq	3,359,997	63,459,714	0.05%
2025-04-22	18.90	19.15	18.61	18.95	15.56	qfq	4,306,365	81,343,913	0.32%
2025-04-21	18.56	19.55	18.56	18.89	15.51	qfq	7,181,421	135,863,572	3.11%
2025-04-18	18.12	18.42	17.92	18.32	15.05	qfq	2,544,090	46,196,100	0.99%
2025-04-17	17.41	18.48	17.34	18.14	14.90	qfq	4,184,560	75,761,238	1.51%
2025-04-16	18.42	18.55	17.62	17.87	14.68	qfq	3,891,527	69,992,120	-3.67%
2025-04-15	18.97	18.97	18.37	18.55	15.23	qfq	2,567,074	47,763,774	-1.59%
2025-04-14	19.07	19.29	18.81	18.85	15.48	qfq	3,848,194	73,286,017	-0.53%
2025-04-11	19.38	19.38	18.24	18.95	15.56	qfq	4,755,105	90,376,157	3.21%
2025-04-10	18.69	19.12	18.34	18.36	15.08	qfq	5,253,738	98,384,782	1.55%
2025-04-09	16.80	18.20	16.02	18.08	14.85	qfq	6,358,028	109,380,813	4.33%
2025-04-08	17.96	18.45	16.95	17.33	14.23	qfq	5,695,456	100,268,403	-0.63%
2025-04-07	19.30	19.65	16.52	17.44	14.32	qfq	9,309,573	171,709,957	-13.92%
2025-04-03	20.45	20.77	20.16	20.26	16.64	qfq	2,853,859	58,132,045	-1.94%
2025-04-02	20.60	21.03	20.32	20.66	16.97	qfq	2,264,761	47,123,375	0.34%
2025-04-01	20.42	20.78	20.32	20.59	16.91	qfq	2,715,576	55,775,480	0.83%
2025-03-31	20.58	20.60	20.12	20.42	16.77	qfq	2,904,203	58,970,748	-0.97%
2025-03-28	21.49	21.69	20.22	20.62	16.93	qfq	7,341,925	152,109,187	-3.82%
2025-03-27	21.54	21.78	21.12	21.44	17.61	qfq	2,389,639	51,252,661	-0.74%
2025-03-26	21.60	21.83	21.48	21.60	17.74	qfq	1,633,245	35,388,184	0.65%
2025-03-25	21.87	21.97	21.33	21.46	17.62	qfq	2,870,032	61,885,078	-1.33%
2025-03-24	22.01	22.16	21.33	21.75	17.86	qfq	2,718,555	59,052,386	-1.45%
2025-03-21	22.54	22.54	21.87	22.07	18.12	qfq	4,052,482	89,436,133	-1.91%
2025-03-20	22.85	22.90	22.44	22.50	18.48	qfq	3,473,701	78,631,802	-1.49%
2025-03-19	23.48	23.48	22.62	22.84	18.76	qfq	5,410,792	124,284,354	-2.77%
2025-03-18	23.00	24.02	22.83	23.49	19.29	qfq	7,220,828	169,363,457	1.86%
2025-03-17	22.64	23.18	22.48	23.06	18.94	qfq	4,870,065	111,523,858	2.26%
2025-03-14	22.62	22.86	22.01	22.55	18.52	qfq	8,652,092	193,572,043	-0.62%
2025-03-13	23.47	23.52	22.36	22.69	18.63	qfq	5,523,478	125,584,081	-3.08%
2025-03-12	23.72	23.89	23.33	23.41	19.23	qfq	4,177,236	98,337,428	-1.27%
2025-03-11	23.70	24.20	23.15	23.71	19.47	qfq	6,945,926	163,399,898	-1.82%
2025-03-10	24.59	24.69	23.70	24.15	19.83	qfq	6,980,322	168,395,213	-2.23%
2025-03-07	25.57	25.99	24.55	24.70	20.28	qfq	6,789,431	171,319,257	-3.40%
2025-03-06	25.48	26.06	25.23	25.57	21.00	qfq	4,445,000	114,454,227	0.59%
2025-03-05	25.38	25.65	24.74	25.42	20.88	qfq	4,322,269	109,024,099	-0.04%
2025-03-04	25.01	25.70	24.86	25.43	20.88	qfq	4,169,607	105,010,193	0.91%
2025-03-03	24.87	25.90	24.26	25.20	20.70	qfq	6,559,378	165,368,032	1.82%
2025-02-28	25.20	25.45	24.50	24.75	20.33	qfq	7,337,059	182,731,025	-2.79%
2025-02-27	25.56	25.86	24.80	25.46	20.91	qfq	10,725,748	270,877,557	-0.04%
2025-02-26	23.45	25.86	23.41	25.47	20.92	qfq	13,547,658	336,349,224	9.55%
2025-02-25	23.50	23.72	23.06	23.25	19.09	qfq	5,450,302	127,329,998	-1.98%
2025-02-24	24.65	24.65	23.35	23.72	19.48	qfq	7,388,239	175,104,896	-3.30%
2025-02-21	24.17	24.93	24.17	24.53	20.14	qfq	7,174,218	176,075,516	1.24%
2025-02-20	24.45	25.24	24.18	24.23	19.90	qfq	5,046,868	123,319,062	0.54%
2025-02-19	22.98	24.28	22.90	24.10	19.79	qfq	5,961,838	141,618,971	4.69%
2025-02-18	24.57	24.60	22.96	23.02	18.90	qfq	8,636,355	202,783,766	-5.46%
2025-02-17	24.60	25.17	23.85	24.35	20.00	qfq	7,679,944	187,961,069	-1.10%
2025-02-14	26.41	26.41	24.17	24.62	20.22	qfq	14,972,847	373,067,620	-6.88%
2025-02-13	26.10	26.98	25.38	26.44	21.71	qfq	11,233,007	295,364,452	2.48%
2025-02-12	25.64	26.60	25.41	25.80	21.19	qfq	6,706,782	173,232,817	-0.04%
2025-02-11	25.60	26.30	25.03	25.81	21.20	qfq	6,924,825	177,640,463	1.53%
2025-02-10	23.77	26.00	23.56	25.42	20.88	qfq	13,174,090	327,492,656	5.92%
2025-02-07	23.39	24.66	22.76	24.00	19.71	qfq	9,112,422	216,276,449	4.30%
2025-02-06	21.73	23.17	21.57	23.01	18.90	qfq	4,878,294	110,270,054	5.84%
2025-02-05	22.04	22.35	21.55	21.74	17.85	qfq	3,097,071	67,828,584	-0.50%
2025-01-27	22.24	22.70	21.85	21.85	17.94	qfq	3,948,320	87,740,444	-1.35%
2025-01-24	21.70	22.54	21.61	22.15	18.19	qfq	4,022,594	89,104,066	1.98%
2025-01-23	22.40	22.96	21.70	21.72	17.84	qfq	5,914,179	132,558,153	-1.94%
2025-01-22	22.81	23.32	22.06	22.15	18.19	qfq	6,310,970	142,933,348	-3.19%
2025-01-21	22.95	23.50	22.75	22.88	18.79	qfq	6,170,833	142,313,387	0.66%
2025-01-20	23.30	23.88	22.35	22.73	18.67	qfq	6,650,307	152,133,505	-2.03%
2025-01-17	22.90	23.69	22.32	23.20	19.05	qfq	7,024,473	162,447,345	3.71%
2025-01-16	21.83	22.60	21.61	22.37	18.37	qfq	4,457,713	98,777,074	1.87%
2025-01-15	21.99	22.08	21.58	21.96	18.03	qfq	3,294,606	72,001,204	0.09%
2025-01-14	20.55	21.95	20.55	21.94	18.02	qfq	4,112,227	88,385,569	7.34%
2025-01-13	20.00	20.96	19.85	20.44	16.79	qfq	3,220,487	66,023,480	1.19%
2025-01-10	20.59	21.15	20.20	20.20	16.59	qfq	3,833,938	79,302,419	-1.37%
2025-01-09	19.79	20.80	19.70	20.48	16.82	qfq	6,310,207	128,771,340	3.17%
2025-01-08	21.02	21.02	19.56	19.85	16.30	qfq	9,140,513	183,279,351	-5.57%
2025-01-07	21.02	21.50	20.29	21.02	17.26	qfq	5,120,975	106,131,133	-0.80%
2025-01-06	21.61	22.11	20.77	21.19	17.40	qfq	3,497,854	74,813,504	-2.93%
2025-01-03	22.15	22.60	21.63	21.83	17.93	qfq	2,604,640	57,422,909	-0.86%
2025-01-02	23.10	23.10	21.81	22.02	18.08	qfq	2,916,182	65,102,796	-3.46%
2024-12-31	23.83	24.11	22.80	22.81	18.73	qfq	4,458,346	103,823,369	-4.28%
2024-12-30	22.96	24.00	22.60	23.83	19.57	qfq	5,985,398	141,522,597	4.29%
2024-12-27	23.55	23.55	22.80	22.85	18.77	qfq	3,487,415	80,561,972	-2.93%
2024-12-26	22.47	23.77	22.26	23.54	19.33	qfq	3,705,648	86,251,601	4.44%
2024-12-25	22.81	22.89	21.89	22.54	18.51	qfq	3,070,938	68,382,290	-1.14%
2024-12-24	22.80	23.03	22.32	22.80	18.72	qfq	2,449,502	55,448,212	0.44%
2024-12-23	24.08	24.30	22.70	22.70	18.64	qfq	4,481,702	104,103,339	-4.74%
2024-12-20	22.71	24.60	22.60	23.83	19.57	qfq	7,836,986	186,828,508	4.89%
2024-12-19	22.00	22.76	21.88	22.72	18.66	qfq	2,927,436	65,506,775	1.61%
2024-12-18	22.43	22.76	21.91	22.36	18.36	qfq	4,795,767	107,675,709	-0.22%
2024-12-17	23.35	23.35	22.41	22.41	18.40	qfq	6,401,023	145,343,280	-3.57%
2024-12-16	24.00	24.07	22.94	23.24	19.09	qfq	6,111,846	142,280,419	-3.53%
2024-12-13	24.60	24.69	24.08	24.09	19.78	qfq	3,407,632	82,688,356	-2.98%
2024-12-12	25.33	25.45	24.03	24.83	20.39	qfq	6,569,584	161,536,231	-1.97%
2024-12-11	25.11	26.12	24.65	25.33	20.80	qfq	5,436,282	137,466,834	0.80%
2024-12-10	25.20	26.47	24.75	25.13	20.64	qfq	6,650,828	170,053,296	2.36%
2024-12-09	24.54	24.98	24.07	24.55	20.16	qfq	3,306,774	81,040,572	0.04%
2024-12-06	25.10	25.45	24.30	24.54	20.15	qfq	3,894,326	95,677,118	-1.64%
2024-12-05	24.25	25.26	24.07	24.95	20.49	qfq	2,794,781	69,597,272	2.89%
2024-12-04	25.08	25.37	24.00	24.25	19.91	qfq	4,908,293	120,904,589	-4.38%
2024-12-03	25.98	26.00	25.05	25.36	20.83	qfq	4,171,960	106,045,835	-1.51%
2024-12-02	24.42	26.68	24.12	25.75	21.15	qfq	8,729,191	223,885,800	5.45%
2024-11-29	23.52	24.54	23.06	24.42	20.05	qfq	5,446,136	130,577,021	3.04%
2024-11-28	24.56	24.74	23.25	23.70	19.46	qfq	8,574,169	204,151,651	-3.78%
2024-11-27	24.16	25.26	22.85	24.63	20.23	qfq	6,903,224	165,169,728	1.15%
2024-11-26	26.00	26.21	24.35	24.35	20.00	qfq	5,685,001	143,242,992	-7.27%
2024-11-25	26.00	26.80	24.90	26.26	21.57	qfq	7,633,197	196,364,148	1.59%
2024-11-22	25.36	26.94	24.88	25.85	21.23	qfq	11,130,442	291,681,691	2.95%
2024-11-21	25.51	26.27	24.66	25.11	20.62	qfq	7,191,689	182,817,616	-2.30%
2024-11-20	26.70	26.81	25.10	25.70	21.11	qfq	8,503,767	217,362,195	-3.67%
2024-11-19	26.00	26.95	25.45	26.68	21.91	qfq	6,846,791	179,551,533	3.49%
2024-11-18	26.57	26.78	24.75	25.78	21.17	qfq	8,098,689	208,675,129	-3.41%
2024-11-15	27.68	28.50	26.18	26.69	21.92	qfq	11,091,809	298,331,776	-2.70%
2024-11-14	29.00	29.00	27.00	27.43	22.53	qfq	10,397,544	289,447,243	-3.07%
2024-11-13	25.22	28.30	24.85	28.30	23.24	qfq	16,169,605	425,704,658	11.55%
2024-11-12	25.50	26.16	24.80	25.37	20.83	qfq	11,269,579	285,397,468	-0.55%
2024-11-11	23.90	25.65	23.90	25.51	20.95	qfq	13,575,785	339,172,170	7.32%
2024-11-08	22.99	25.08	22.99	23.77	19.52	qfq	12,521,267	301,756,159	4.62%
2024-11-07	22.15	22.75	21.87	22.72	18.66	qfq	4,918,633	110,103,049	1.38%
2024-11-06	23.00	23.30	22.00	22.41	18.40	qfq	6,839,423	155,490,842	-1.19%
2024-11-05	22.20	23.25	21.91	22.68	18.63	qfq	6,730,294	153,048,960	2.16%
2024-11-04	21.42	22.68	21.11	22.20	18.23	qfq	6,756,168	150,126,191	3.64%
2024-11-01	22.99	23.10	21.05	21.42	17.59	qfq	11,471,842	249,691,423	-6.95%
2024-10-31	24.10	24.24	22.89	23.02	18.90	qfq	9,226,146	216,844,080	-2.13%
2024-10-30	22.60	24.00	22.48	23.52	19.32	qfq	7,838,576	182,731,696	2.98%
2024-10-29	22.88	24.02	22.60	22.84	18.76	qfq	10,630,240	248,616,018	0.79%
2024-10-28	23.78	24.25	22.16	22.66	18.61	qfq	9,143,342	207,566,926	-3.20%
2024-10-25	22.64	24.24	22.64	23.41	19.23	qfq	13,796,665	324,807,151	5.55%
2024-10-24	22.50	22.78	21.71	22.18	18.22	qfq	8,762,100	194,683,115	-3.69%
2024-10-23	24.05	24.50	22.50	23.03	18.91	qfq	18,555,469	433,514,685	-8.90%
2024-10-22	24.17	27.40	22.70	25.28	20.76	qfq	30,981,663	765,873,919	3.61%
2024-10-21	25.15	26.38	23.70	24.40	20.04	qfq	18,759,200	463,486,067	-2.98%
2024-10-18	22.20	25.90	21.93	25.15	20.65	qfq	15,369,778	366,068,993	13.24%
2024-10-17	22.05	23.48	21.71	22.21	18.24	qfq	11,156,491	253,032,141	2.26%
2024-10-16	21.50	22.85	21.00	21.72	17.84	qfq	9,461,479	207,494,130	-1.72%
2024-10-15	21.32	24.84	20.77	22.10	18.15	qfq	22,649,060	514,598,783	6.76%
2024-10-14	18.11	20.90	17.77	20.70	17.00	qfq	9,133,479	178,197,721	14.30%
2024-10-11	18.64	18.81	17.41	18.11	14.87	qfq	5,598,612	100,718,176	-3.87%
2024-10-10	19.47	20.18	18.80	18.84	15.47	qfq	6,116,924	118,524,593	-2.79%
2024-10-09	20.50	21.40	18.58	19.38	15.92	qfq	10,643,957	214,754,653	-11.39%
2024-10-08	23.10	23.10	19.71	21.87	17.96	qfq	14,331,035	305,625,253	13.61%
2024-09-30	17.53	19.73	16.81	19.25	15.81	qfq	10,454,265	191,329,214	16.95%
2024-09-27	15.48	16.83	15.45	16.46	13.52	qfq	3,739,332	60,045,681	7.86%
2024-09-26	14.53	15.39	14.45	15.26	12.53	qfq	3,324,788	49,505,107	4.66%
2024-09-25	14.54	15.07	14.40	14.58	11.97	qfq	4,155,920	61,333,747	1.96%
2024-09-24	13.48	14.33	13.35	14.30	11.74	qfq	3,969,448	55,406,364	6.72%
2024-09-23	13.33	13.68	13.19	13.40	11.00	qfq	1,962,411	26,423,032	0.37%
2024-09-20	13.55	13.65	13.16	13.35	10.96	qfq	2,300,461	30,734,445	-1.48%
2024-09-19	13.60	14.01	13.35	13.55	11.13	qfq	2,202,189	30,153,844	0.15%
2024-09-18	13.50	13.66	13.16	13.53	11.11	qfq	2,654,071	35,467,204	0.07%
2024-09-13	14.00	14.15	13.50	13.52	11.10	qfq	3,477,067	47,613,397	-3.84%
2024-09-12	14.27	14.50	14.05	14.06	11.55	qfq	1,939,119	27,587,581	-1.19%
2024-09-11	14.45	14.50	14.16	14.23	11.69	qfq	1,931,345	27,584,648	-1.39%
2024-09-10	14.16	14.54	14.01	14.43	11.85	qfq	2,155,514	30,641,211	1.76%
2024-09-09	14.12	14.48	14.00	14.18	11.65	qfq	2,122,762	30,157,171	0.07%
2024-09-06	14.88	14.97	14.14	14.17	11.64	qfq	3,022,582	43,482,347	-4.77%
2024-09-05	14.90	15.31	14.65	14.88	12.22	qfq	3,887,567	58,106,767	-2.11%
2024-09-04	14.91	15.28	14.47	15.20	12.48	qfq	3,716,626	55,566,965	3.54%
2024-09-03	14.40	15.03	14.40	14.68	12.06	qfq	3,337,287	49,177,595	1.38%
2024-09-02	15.50	15.61	14.46	14.48	11.89	qfq	4,167,356	61,793,508	-7.00%
2024-08-30	15.65	15.99	15.13	15.57	12.79	qfq	3,980,329	62,362,189	2.43%
2024-08-29	14.77	15.31	14.71	15.20	12.48	qfq	2,666,638	40,149,731	2.29%
2024-08-28	14.99	15.08	14.62	14.86	12.20	qfq	2,557,986	38,018,570	-0.27%
2024-08-27	15.09	15.28	14.78	14.90	12.24	qfq	3,231,413	48,333,016	-1.78%
2024-08-26	14.95	15.19	14.54	15.17	12.46	qfq	4,603,480	68,884,439	2.50%
2024-08-23	15.50	15.50	14.70	14.80	12.15	qfq	8,469,512	126,538,082	-9.54%
2024-08-22	16.55	16.82	16.34	16.36	13.44	qfq	1,920,884	31,729,716	-0.97%
2024-08-21	16.33	16.78	16.26	16.52	13.57	qfq	2,129,188	35,211,112	0.85%
2024-08-20	16.79	16.84	16.22	16.38	13.45	qfq	2,904,410	47,761,738	-2.03%
2024-08-19	17.29	17.48	16.69	16.72	13.73	qfq	3,522,754	59,742,071	-3.35%
2024-08-16	17.68	17.77	17.21	17.30	14.21	qfq	3,524,403	61,670,858	-1.14%
2024-08-15	17.73	18.07	17.34	17.50	14.37	qfq	3,790,353	66,922,586	-1.80%
2024-08-14	18.51	18.51	17.64	17.82	14.63	qfq	2,377,595	42,579,045	-3.10%
2024-08-13	18.49	18.50	17.95	18.39	15.10	qfq	1,318,625	23,939,840	1.10%
2024-08-12	17.97	18.72	17.96	18.19	14.94	qfq	1,644,153	29,935,952	-0.44%
2024-08-09	18.27	19.10	18.17	18.27	15.00	qfq	1,805,186	33,340,516	-1.77%
2024-08-08	18.47	18.86	18.12	18.60	15.27	qfq	1,374,456	25,407,042	0.11%
2024-08-07	18.92	19.18	18.49	18.58	15.26	qfq	1,288,058	24,204,326	-0.91%
2024-08-06	18.84	18.99	18.34	18.75	15.40	qfq	2,490,556	46,287,223	3.48%
2024-08-05	18.84	19.35	18.12	18.12	14.88	qfq	1,980,041	37,017,725	-5.08%
2024-08-02	19.66	19.89	19.02	19.09	15.68	qfq	1,580,868	30,753,610	-3.83%
2024-08-01	20.00	20.46	19.41	19.85	16.30	qfq	2,151,086	42,785,443	-1.00%
2024-07-31	18.69	20.19	18.36	20.05	16.47	qfq	2,865,404	56,215,507	8.20%
2024-07-30	18.74	18.86	18.36	18.53	15.22	qfq	1,435,284	26,606,879	-1.44%
2024-07-29	19.24	19.29	18.51	18.80	15.44	qfq	2,067,856	38,818,288	-1.98%
2024-07-26	18.87	19.70	18.82	19.18	15.75	qfq	2,354,523	45,494,543	2.02%
2024-07-25	18.72	19.33	18.58	18.80	15.44	qfq	1,511,393	28,586,379	-0.84%
2024-07-24	19.80	19.97	18.86	18.96	15.57	qfq	2,041,872	39,422,632	-4.19%
2024-07-23	20.87	21.05	19.76	19.79	16.25	qfq	2,448,011	49,636,379	-5.17%
2024-07-22	21.16	21.16	20.46	20.87	17.14	qfq	1,538,671	31,856,481	0.38%
2024-07-19	20.36	21.28	20.14	20.79	17.07	qfq	1,518,076	31,656,276	2.01%
2024-07-18	20.46	20.65	19.61	20.38	16.74	qfq	2,640,541	52,895,905	-1.50%
2024-07-17	21.20	21.20	20.69	20.69	16.99	qfq	1,872,503	39,132,042	-2.31%
2024-07-16	21.11	21.31	20.70	21.18	17.39	qfq	1,158,190	24,324,098	0.52%
2024-07-15	22.17	22.17	20.71	21.07	17.30	qfq	1,995,846	42,405,363	-4.88%
2024-07-12	21.99	22.45	21.70	22.15	18.19	qfq	1,790,221	39,674,753	0.54%
2024-07-11	21.70	22.16	21.45	22.03	18.09	qfq	2,427,437	53,027,156	3.19%
2024-07-10	21.00	21.88	20.92	21.35	17.53	qfq	1,944,909	41,886,085	0.09%
2024-07-09	20.77	21.76	20.50	21.33	17.52	qfq	2,910,752	61,673,428	3.49%
2024-07-08	21.09	21.17	20.56	20.61	16.93	qfq	1,368,801	28,470,515	-3.10%
2024-07-05	20.85	21.50	20.36	21.27	17.47	qfq	2,089,267	43,777,101	2.31%
2024-07-04	21.39	21.56	20.69	20.79	17.07	qfq	1,794,924	37,809,634	-2.81%
2024-07-03	21.50	22.02	20.77	21.39	17.57	qfq	3,095,845	65,746,275	-2.68%
2024-07-02	22.83	23.04	21.68	21.98	18.05	qfq	3,025,414	67,445,767	-4.48%
2024-07-01	23.70	23.99	22.85	23.01	18.90	qfq	2,396,793	55,457,852	-1.92%
2024-06-28	23.35	24.47	23.10	23.46	19.27	qfq	2,897,769	69,087,485	-0.17%
2024-06-27	24.30	24.80	23.41	23.50	19.30	qfq	2,261,392	53,876,524	-3.61%
2024-06-26	23.03	24.63	22.89	24.38	20.02	qfq	2,774,693	65,842,781	5.09%
2024-06-25	24.12	24.32	22.80	23.20	19.05	qfq	3,796,560	88,396,963	-3.81%
2024-06-24	25.89	26.04	23.81	24.12	19.81	qfq	3,002,124	74,375,559	-6.84%
2024-06-21	25.58	26.05	25.31	25.89	21.26	qfq	1,321,024	33,990,049	0.54%
2024-06-20	25.60	26.48	25.42	25.75	21.15	qfq	1,998,316	52,189,975	-1.00%
2024-06-19	26.35	26.60	25.65	26.01	21.36	qfq	1,354,670	35,262,972	-1.33%
2024-06-18	26.80	26.80	25.51	26.36	21.65	qfq	2,971,767	77,502,545	0.92%
2024-06-17	25.45	26.45	25.28	26.12	21.45	qfq	1,942,886	50,736,115	2.15%
2024-06-14	25.39	25.93	24.83	25.57	21.00	qfq	2,593,560	65,673,451	0.04%
2024-06-13	25.34	26.50	25.22	25.56	20.99	qfq	2,219,939	57,004,684	1.43%
2024-06-12	25.36	25.58	24.97	25.20	20.70	qfq	2,601,394	65,789,226	0.16%
2024-06-11	23.73	25.30	23.25	25.16	20.66	qfq	3,609,234	87,950,363	3.88%
2024-06-07	23.88	24.65	23.72	24.22	19.89	qfq	2,973,997	72,137,086	-28.51%
2024-06-06	34.71	35.29	33.30	33.88	19.40	qfq	3,162,686	107,494,720	-3.01%
2024-06-05	35.85	36.28	34.81	34.93	20.01	qfq	2,323,337	82,231,355	-2.89%
2024-06-04	36.33	36.37	35.13	35.97	20.60	qfq	2,591,317	92,850,281	-0.72%
2024-06-03	37.78	38.12	35.76	36.23	20.75	qfq	3,294,235	120,476,480	-4.10%
2024-05-31	38.01	38.73	37.68	37.78	21.64	qfq	1,437,890	54,916,795	-0.74%
2024-05-30	38.00	38.79	37.54	38.06	21.80	qfq	1,866,377	70,915,790	-1.27%
2024-05-29	38.60	39.40	37.79	38.55	22.08	qfq	2,598,304	100,103,141	-1.15%
2024-05-28	37.30	41.60	36.53	39.00	22.34	qfq	5,682,361	223,207,539	4.67%
2024-05-27	36.25	37.50	35.52	37.26	21.34	qfq	2,334,513	85,642,957	2.64%
2024-05-24	37.00	37.45	36.26	36.30	20.79	qfq	1,706,562	62,671,233	-2.76%
2024-05-23	37.24	37.88	36.63	37.33	21.38	qfq	1,986,730	73,890,074	-1.76%
2024-05-22	37.68	38.22	36.61	38.00	21.76	qfq	3,704,022	138,782,542	0.11%
2024-05-21	35.50	38.51	35.50	37.96	21.74	qfq	4,959,151	185,354,152	6.63%
2024-05-20	34.00	36.00	34.00	35.60	20.39	qfq	2,891,359	101,358,035	4.55%
2024-05-17	33.65	34.18	33.00	34.05	19.50	qfq	1,453,394	48,810,361	1.16%
2024-05-16	32.67	33.90	32.67	33.66	19.28	qfq	1,985,228	66,399,312	2.94%
2024-05-15	32.29	33.75	32.29	32.70	18.73	qfq	1,045,978	34,537,299	0.06%
2024-05-14	32.45	33.10	31.77	32.68	18.72	qfq	997,904	32,638,501	1.18%
2024-05-13	32.86	33.19	32.06	32.30	18.50	qfq	2,324,380	75,711,359	-3.78%
2024-05-10	34.70	35.14	33.35	33.57	19.23	qfq	1,702,891	57,952,505	-4.25%
2024-05-09	34.22	35.33	33.89	35.06	20.08	qfq	1,046,246	36,573,282	1.42%
2024-05-08	35.58	35.58	34.34	34.57	19.80	qfq	2,075,894	72,311,916	-1.87%
2024-05-07	33.42	35.49	33.17	35.23	20.18	qfq	2,886,928	100,031,923	6.11%
2024-05-06	32.55	33.51	32.50	33.20	19.02	qfq	2,433,740	80,307,135	3.17%
2024-04-30	32.54	33.06	32.06	32.18	18.43	qfq	2,441,037	79,174,931	-1.11%
2024-04-29	32.89	33.50	32.21	32.54	18.64	qfq	2,957,778	96,660,735	1.24%
2024-04-26	32.24	33.50	31.79	32.14	18.41	qfq	3,006,108	97,794,998	0.59%
2024-04-25	31.33	32.85	31.13	31.95	18.30	qfq	2,084,761	67,048,609	1.43%
2024-04-24	29.59	31.50	29.54	31.50	18.04	qfq	2,312,448	71,197,078	6.06%
2024-04-23	30.17	30.93	29.52	29.70	17.01	qfq	1,276,927	38,163,138	-1.10%
2024-04-22	30.00	30.79	28.76	30.03	17.20	qfq	1,574,946	47,336,210	0.50%
2024-04-19	29.41	30.93	29.22	29.88	17.11	qfq	2,033,952	60,935,574	1.29%
2024-04-18	30.20	30.44	28.87	29.50	16.90	qfq	1,446,982	43,103,257	-0.57%
2024-04-17	27.89	29.88	27.85	29.67	16.99	qfq	3,237,336	94,919,138	8.28%
2024-04-16	29.57	29.67	27.13	27.40	15.69	qfq	2,248,713	63,037,473	-7.31%
2024-04-15	29.48	30.00	28.50	29.56	16.93	qfq	2,179,066	63,920,911	-0.40%
2024-04-12	29.70	30.50	29.55	29.68	17.00	qfq	1,953,091	58,528,391	1.33%
2024-04-11	30.04	30.85	29.10	29.29	16.78	qfq	2,979,246	88,754,826	-4.00%
2024-04-10	31.67	31.67	30.08	30.51	17.47	qfq	2,119,984	64,704,189	-3.17%
2024-04-09	31.34	32.33	30.74	31.51	18.05	qfq	1,873,485	59,082,986	0.54%
2024-04-08	32.36	32.39	31.32	31.34	17.95	qfq	2,300,477	72,910,302	-3.15%
2024-04-03	33.50	33.68	32.02	32.36	18.53	qfq	2,140,503	69,669,828	-4.43%
2024-04-02	35.07	35.88	33.56	33.86	19.39	qfq	2,052,727	69,883,219	-3.72%
2024-04-01	34.21	36.45	33.30	35.17	20.14	qfq	3,131,452	109,739,108	4.36%
2024-03-29	33.33	33.99	32.62	33.70	19.30	qfq	1,344,423	44,688,909	-0.09%
2024-03-28	32.84	34.25	32.69	33.73	19.32	qfq	1,750,343	58,964,134	3.15%
2024-03-27	34.50	34.55	32.60	32.70	18.73	qfq	2,286,582	76,035,759	-5.35%
2024-03-26	34.80	35.29	34.01	34.55	19.79	qfq	1,621,161	56,215,348	-2.15%
2024-03-25	36.97	37.37	35.05	35.31	20.22	qfq	2,083,733	75,298,648	-4.95%
2024-03-22	38.28	38.28	36.70	37.15	21.28	qfq	1,200,633	44,526,832	-0.93%
2024-03-21	37.81	38.50	37.02	37.50	21.48	qfq	1,359,137	51,188,274	-1.65%
2024-03-20	38.50	38.58	37.30	38.13	21.84	qfq	1,882,377	71,279,872	-1.19%
2024-03-19	38.98	39.00	37.82	38.59	22.10	qfq	1,419,135	54,308,184	-1.56%
2024-03-18	38.12	40.28	37.60	39.20	22.45	qfq	2,031,824	79,351,496	2.83%
2024-03-15	36.19	38.43	35.42	38.12	21.83	qfq	2,018,424	75,378,092	5.36%
2024-03-14	36.84	36.86	35.08	36.18	20.72	qfq	1,605,505	57,657,130	-1.52%
2024-03-13	35.54	37.40	35.54	36.74	21.04	qfq	1,184,284	43,538,531	2.40%
2024-03-12	36.50	36.99	35.62	35.88	20.55	qfq	1,328,633	47,899,253	-0.77%
2024-03-11	34.86	36.71	34.12	36.16	20.71	qfq	2,245,476	80,377,390	3.64%
2024-03-08	32.05	35.26	32.05	34.89	19.98	qfq	2,199,400	74,787,784	7.69%
2024-03-07	34.11	34.66	32.24	32.40	18.56	qfq	2,241,381	74,134,887	-4.42%
2024-03-06	34.95	35.40	33.31	33.90	19.42	qfq	3,148,219	107,453,173	-2.33%
2024-03-05	35.50	36.41	34.50	34.71	19.88	qfq	1,368,365	48,566,163	-4.33%
2024-03-04	35.20	36.95	34.63	36.28	20.78	qfq	2,439,124	88,076,105	3.48%
2024-03-01	34.04	35.39	33.10	35.06	20.08	qfq	2,306,569	79,891,193	4.04%
2024-02-29	33.00	34.28	32.00	33.70	19.30	qfq	2,249,713	74,921,495	3.12%
2024-02-28	35.28	36.77	32.51	32.68	18.72	qfq	3,385,761	115,272,254	-8.15%
2024-02-27	33.00	35.79	32.79	35.58	20.38	qfq	2,950,083	101,904,410	6.75%
2024-02-26	31.87	34.80	31.87	33.33	19.09	qfq	3,959,841	131,943,482	4.55%
2024-02-23	30.02	32.34	29.73	31.88	18.26	qfq	2,422,805	75,448,924	5.74%
2024-02-22	29.91	30.69	29.68	30.15	17.27	qfq	1,714,938	51,588,698	0.00%
2024-02-21	28.40	31.10	27.89	30.15	17.27	qfq	3,021,341	90,350,559	4.15%
2024-02-20	29.00	29.28	27.80	28.95	16.58	qfq	3,244,826	91,837,503	-1.73%
2024-02-19	30.90	32.62	28.35	29.46	16.87	qfq	3,542,796	105,944,519	-3.88%
2024-02-08	25.93	31.00	24.66	30.65	17.55	qfq	4,167,696	118,019,901	18.66%
2024-02-07	26.88	27.75	24.67	25.83	14.79	qfq	5,836,292	155,607,419	0.98%
2024-02-06	23.30	27.01	21.80	25.58	14.65	qfq	4,590,379	110,808,390	10.12%
2024-02-05	27.05	27.40	22.07	23.23	13.30	qfq	5,295,456	127,731,883	-14.12%
2024-02-02	29.48	29.48	25.96	27.05	15.49	qfq	3,318,720	91,436,468	-7.24%
2024-02-01	31.27	31.27	28.80	29.16	16.70	qfq	3,024,170	89,414,737	-4.14%
2024-01-31	31.59	32.37	29.50	30.42	17.42	qfq	2,952,596	90,482,345	-4.01%
2024-01-30	31.90	32.37	31.19	31.69	18.15	qfq	1,801,361	57,203,143	-0.88%
2024-01-29	33.27	33.27	31.83	31.97	18.31	qfq	1,672,629	53,959,090	-2.56%
2024-01-26	34.25	34.81	32.80	32.81	18.79	qfq	1,849,817	61,901,359	-4.73%
2024-01-25	33.82	35.16	33.29	34.44	19.73	qfq	2,387,066	81,674,101	1.86%
2024-01-24	34.07	35.00	32.87	33.81	19.36	qfq	1,765,645	59,365,602	-2.73%
2024-01-23	34.50	35.00	33.83	34.76	19.91	qfq	1,881,002	64,752,931	0.32%
2024-01-22	37.77	37.98	34.00	34.65	19.85	qfq	2,552,341	91,293,659	-7.30%
2024-01-19	37.68	38.40	37.05	37.38	21.41	qfq	942,126	35,391,118	-0.80%
2024-01-18	37.72	38.12	36.20	37.68	21.58	qfq	1,032,783	38,218,359	-0.37%
2024-01-17	39.62	39.62	37.60	37.82	21.66	qfq	1,317,836	50,593,234	-4.42%
2024-01-16	39.75	40.36	38.85	39.57	22.66	qfq	906,294	35,815,076	-0.83%
2024-01-15	39.75	40.99	39.06	39.90	22.85	qfq	962,656	38,759,152	0.20%
2024-01-12	40.32	40.73	39.24	39.82	22.81	qfq	1,240,481	49,548,300	-0.97%
2024-01-11	41.97	41.97	39.70	40.21	23.03	qfq	1,862,445	75,176,234	-2.31%
2024-01-10	42.75	42.75	40.95	41.16	23.57	qfq	1,080,537	44,965,537	-1.74%
2024-01-09	41.21	43.16	41.21	41.89	23.99	qfq	1,427,102	60,300,348	2.00%
2024-01-08	43.59	43.62	40.60	41.07	23.52	qfq	2,822,224	117,652,588	-5.91%
2024-01-05	44.00	44.88	43.25	43.65	25.00	qfq	1,424,716	62,704,931	-0.95%
2024-01-04	45.80	45.89	43.40	44.07	25.24	qfq	1,640,820	72,658,617	-3.99%
2024-01-03	48.00	48.18	44.00	45.90	26.29	qfq	2,983,815	136,611,141	-4.61%
2024-01-02	47.78	48.68	46.86	48.12	27.56	qfq	2,752,516	132,116,789	1.65%
2023-12-29	44.41	47.78	44.11	47.34	27.11	qfq	2,616,458	122,011,589	6.31%
2023-12-28	42.73	45.61	42.50	44.53	25.50	qfq	1,898,145	84,161,843	2.72%
2023-12-27	44.74	45.28	43.20	43.35	24.83	qfq	1,695,490	74,237,259	-2.14%
2023-12-26	46.33	46.34	43.18	44.30	25.37	qfq	856,187	37,805,156	-1.36%
2023-12-25	44.21	45.68	44.21	44.91	25.72	qfq	789,886	35,565,840	1.56%
2023-12-22	45.78	45.79	44.10	44.22	25.33	qfq	1,266,304	56,796,232	-2.56%
2023-12-21	46.11	46.24	44.50	45.38	25.99	qfq	1,148,796	51,978,542	-1.37%
2023-12-20	46.50	47.09	45.75	46.01	26.35	qfq	899,347	41,817,938	-1.05%
2023-12-19	45.00	46.85	44.60	46.50	26.63	qfq	1,351,687	62,352,750	3.33%
2023-12-18	46.32	46.67	44.85	45.00	25.77	qfq	1,447,161	65,537,540	-3.52%
2023-12-15	46.06	47.08	45.58	46.64	26.71	qfq	1,419,225	65,698,613	1.15%
2023-12-14	47.15	47.15	45.80	46.11	26.41	qfq	999,635	46,239,443	-1.79%
2023-12-13	47.82	47.82	46.75	46.95	26.89	qfq	602,989	28,505,588	-1.59%
2023-12-12	47.34	48.10	46.02	47.71	27.33	qfq	2,357,709	110,818,556	0.04%
2023-12-11	47.20	48.01	46.40	47.69	27.31	qfq	1,759,446	83,166,029	0.51%
2023-12-08	46.59	48.23	46.58	47.45	27.18	qfq	1,464,822	69,425,898	1.13%
2023-12-07	47.64	47.64	46.06	46.92	26.87	qfq	1,959,082	91,494,830	-1.68%
2023-12-06	46.79	47.91	46.33	47.72	27.33	qfq	2,015,858	95,162,057	0.95%
2023-12-05	48.00	48.20	46.50	47.27	27.07	qfq	2,044,787	96,127,250	-1.81%
2023-12-04	50.31	50.31	47.57	48.14	27.57	qfq	1,807,689	87,404,317	-3.53%
2023-12-01	49.04	51.29	46.70	49.90	28.58	qfq	3,229,641	156,075,520	2.42%
2023-11-30	47.47	49.29	47.44	48.72	27.90	qfq	2,861,561	138,105,270	-0.61%
2023-11-29	51.25	52.56	46.52	49.02	28.08	qfq	7,126,465	348,784,927	-2.56%
2023-11-28	49.44	50.96	48.06	50.31	28.81	qfq	2,809,790	140,378,771	1.74%
2023-11-27	46.72	49.90	46.72	49.45	28.32	qfq	3,644,644	177,727,781	5.84%
2023-11-24	45.97	47.25	45.56	46.72	26.76	qfq	1,630,465	75,467,981	1.24%
2023-11-23	45.69	46.60	44.91	46.15	26.43	qfq	1,767,837	81,267,290	0.48%
2023-11-22	47.00	47.00	45.13	45.93	26.31	qfq	2,471,757	113,456,759	-2.28%
2023-11-21	47.74	48.50	45.30	47.00	26.92	qfq	4,165,597	193,998,585	-2.08%
2023-11-20	48.02	48.88	46.18	48.00	27.49	qfq	4,820,243	228,383,163	-0.02%
2023-11-17	46.00	48.01	43.81	48.01	27.50	qfq	4,663,841	212,727,694	4.03%
2023-11-16	44.74	47.50	44.08	46.15	26.43	qfq	3,069,406	141,050,342	3.38%
2023-11-15	43.25	46.45	43.00	44.64	25.57	qfq	3,005,188	134,736,480	4.15%
2023-11-14	40.80	43.31	40.80	42.86	24.55	qfq	2,253,568	95,587,236	3.35%
2023-11-13	41.39	42.22	40.23	41.47	23.75	qfq	2,194,859	90,067,626	0.44%
2023-11-10	40.14	41.32	39.60	41.29	23.65	qfq	2,656,456	108,295,999	2.84%
2023-11-09	42.39	42.39	39.60	40.15	23.00	qfq	2,820,738	113,475,969	-4.02%
2023-11-08	40.88	42.47	40.88	41.83	23.96	qfq	2,761,073	115,333,888	1.28%
2023-11-07	40.90	41.61	39.52	41.30	23.65	qfq	3,424,527	138,856,079	0.98%
2023-11-06	38.90	41.50	38.13	40.90	23.43	qfq	5,223,701	210,416,290	6.76%
2023-11-03	37.08	38.85	35.60	38.31	21.94	qfq	3,914,185	147,409,179	6.24%
2023-11-02	36.58	38.74	35.89	36.06	20.65	qfq	5,445,795	203,029,105	-0.06%
2023-11-01	33.97	36.80	33.88	36.08	20.66	qfq	3,857,962	138,619,691	6.49%
2023-10-31	35.04	35.50	33.42	33.88	19.40	qfq	3,017,934	103,216,249	-4.56%
2023-10-30	31.43	35.66	31.30	35.50	20.33	qfq	4,552,586	155,139,177	7.84%
2023-10-27	31.80	33.27	31.40	32.92	18.85	qfq	2,468,694	80,286,877	3.13%
2023-10-26	32.03	32.30	31.18	31.92	18.28	qfq	2,230,376	70,894,089	0.13%
2023-10-25	32.80	33.33	31.72	31.88	18.26	qfq	2,206,647	71,412,239	-2.66%
2023-10-24	32.05	33.66	32.05	32.75	18.76	qfq	3,233,882	106,467,543	0.46%
2023-10-23	33.48	33.51	32.14	32.60	18.67	qfq	1,984,206	64,968,518	-2.37%
2023-10-20	34.89	35.00	33.14	33.39	19.12	qfq	1,308,837	44,207,401	-2.88%
2023-10-19	34.36	35.70	33.99	34.38	19.69	qfq	3,643,561	126,571,811	2.05%
2023-10-18	35.12	35.48	33.68	33.69	19.30	qfq	3,142,152	107,460,655	-4.04%
2023-10-17	37.35	37.35	34.97	35.11	20.11	qfq	2,401,767	85,454,997	-4.88%
2023-10-16	37.99	38.66	36.69	36.91	21.14	qfq	1,122,358	41,777,090	-2.02%
2023-10-13	38.32	38.38	37.00	37.67	21.58	qfq	1,399,601	52,650,179	-2.56%
2023-10-12	37.85	39.12	37.26	38.66	22.14	qfq	2,425,406	93,251,590	2.60%
2023-10-11	38.15	38.50	37.22	37.68	21.58	qfq	1,153,776	43,746,308	-0.32%
2023-10-10	38.01	38.27	37.60	37.80	21.65	qfq	923,851	35,039,577	-0.11%
2023-10-09	38.40	38.80	37.26	37.84	21.67	qfq	1,406,508	53,143,697	-1.41%
2023-09-28	37.81	38.55	37.60	38.38	21.98	qfq	1,168,078	44,617,090	2.32%
2023-09-27	37.50	38.25	37.44	37.51	21.48	qfq	1,097,999	41,478,485	0.29%
2023-09-26	37.33	37.80	36.95	37.40	21.42	qfq	950,671	35,591,597	0.19%
2023-09-25	38.31	38.50	36.90	37.33	21.38	qfq	1,460,963	54,612,708	-2.18%
2023-09-22	35.93	38.29	35.53	38.16	21.86	qfq	1,886,660	70,414,358	5.56%
2023-09-21	36.12	37.34	36.00	36.15	20.70	qfq	1,401,516	51,093,284	-0.85%
2023-09-20	38.16	38.49	36.01	36.46	20.88	qfq	2,061,973	76,216,589	-4.25%
2023-09-19	39.39	39.39	37.50	38.08	21.81	qfq	2,284,436	86,898,892	-3.33%
2023-09-18	39.11	40.58	38.80	39.39	22.56	qfq	1,491,180	59,059,794	0.05%
2023-09-15	39.45	40.47	39.06	39.37	22.55	qfq	1,246,473	49,311,954	-0.20%
2023-09-14	40.74	40.94	38.96	39.45	22.59	qfq	1,190,239	47,039,347	-3.00%
2023-09-13	41.45	41.98	40.20	40.67	23.29	qfq	1,009,330	41,300,894	-1.91%
2023-09-12	41.88	42.00	41.27	41.46	23.75	qfq	543,384	22,544,318	-0.74%
2023-09-11	41.37	42.50	40.51	41.77	23.92	qfq	1,031,667	42,877,766	2.10%
2023-09-08	40.60	41.38	39.83	40.91	23.43	qfq	1,564,023	63,397,663	0.07%
2023-09-07	42.69	42.80	40.60	40.88	23.41	qfq	1,276,046	52,475,053	-2.55%
2023-09-06	40.75	42.20	40.07	41.95	24.03	qfq	1,090,283	44,963,011	2.79%
2023-09-05	41.61	42.50	40.50	40.81	23.37	qfq	1,239,025	51,371,819	-1.57%
2023-09-04	42.00	42.00	40.40	41.46	23.75	qfq	1,170,112	48,007,825	-0.14%
2023-09-01	42.71	43.42	41.32	41.52	23.78	qfq	1,047,242	44,227,384	-2.21%
2023-08-31	42.98	43.43	41.80	42.46	24.32	qfq	1,239,008	52,775,360	-0.26%
2023-08-30	40.72	42.83	40.45	42.57	24.38	qfq	2,317,548	97,670,472	5.79%
2023-08-29	37.95	40.79	37.60	40.24	23.05	qfq	1,778,842	70,236,989	6.03%
2023-08-28	40.81	41.48	37.73	37.95	21.74	qfq	1,495,140	58,227,677	-1.45%
2023-08-25	40.42	40.42	38.34	38.51	22.06	qfq	1,353,953	52,777,234	-4.73%
2023-08-24	38.78	41.28	38.30	40.42	23.15	qfq	1,549,289	62,213,252	3.91%
2023-08-23	39.06	40.50	38.60	38.90	22.28	qfq	578,983	22,586,155	-1.97%
2023-08-22	39.49	40.46	38.69	39.68	22.73	qfq	727,849	28,776,259	0.48%
2023-08-21	38.90	40.78	38.90	39.49	22.62	qfq	853,496	34,019,653	-0.28%
2023-08-18	40.60	41.65	39.50	39.60	22.68	qfq	1,612,677	65,301,215	-0.38%
2023-08-17	40.00	40.81	39.00	39.75	22.77	qfq	2,853,897	113,592,188	-1.58%
2023-08-16	42.57	44.20	39.50	40.39	23.13	qfq	3,836,750	156,718,282	-6.91%
2023-08-15	45.14	45.96	42.60	43.39	24.85	qfq	1,604,730	70,469,421	-3.19%
2023-08-14	44.38	45.99	43.65	44.82	25.67	qfq	1,168,879	52,139,931	-0.04%
2023-08-11	46.48	48.33	44.65	44.84	25.68	qfq	1,671,026	77,371,390	-2.71%
2023-08-10	45.38	46.70	44.43	46.09	26.40	qfq	1,247,911	56,733,198	3.67%
2023-08-09	44.86	44.86	43.50	44.46	25.46	qfq	738,839	32,561,257	0.59%
2023-08-08	44.68	44.99	44.06	44.20	25.32	qfq	497,793	22,047,139	-1.01%
2023-08-07	45.02	45.26	43.94	44.65	25.57	qfq	911,788	40,642,436	0.09%
2023-08-04	45.46	45.82	44.30	44.61	25.55	qfq	560,196	25,182,382	-1.89%
2023-08-03	45.81	47.24	45.25	45.47	26.04	qfq	610,120	27,948,507	-1.24%
2023-08-02	46.00	47.50	44.50	46.04	26.37	qfq	1,292,421	59,924,425	2.24%
2023-08-01	44.75	45.86	44.06	45.03	25.79	qfq	978,270	44,276,584	1.69%
2023-07-31	44.08	45.20	43.24	44.28	25.36	qfq	1,046,009	46,301,485	0.20%
2023-07-28	44.75	44.78	43.00	44.19	25.31	qfq	1,370,879	60,525,964	-1.73%
2023-07-27	46.23	46.23	44.53	44.97	25.76	qfq	1,114,000	50,217,489	-2.05%
2023-07-26	47.37	47.37	45.58	45.91	26.29	qfq	1,039,272	47,895,592	-3.35%
2023-07-25	45.84	47.66	44.83	47.50	27.21	qfq	1,920,951	89,021,594	4.21%
2023-07-24	46.43	46.44	44.89	45.58	26.11	qfq	907,777	41,318,650	-0.91%
2023-07-21	47.00	47.13	45.62	46.00	26.35	qfq	1,886,344	86,971,118	-2.36%
2023-07-20	48.46	48.87	47.09	47.11	26.98	qfq	792,769	37,771,367	-2.89%
2023-07-19	49.60	49.60	47.90	48.51	27.78	qfq	1,268,284	61,618,668	-2.61%
2023-07-18	47.78	50.33	46.61	49.81	28.53	qfq	1,793,927	88,815,234	4.91%