SECURITY DETAIL · RAW DATA

凌云光688400.SH

ASSECNYSTOCK

最近收盘价47.742026-07-17

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）21,323,262

成交额（元）1,065,802,431

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-06	2026-07-10	cash_dividend	0.085	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-16	2025-06-20	cash_dividend	0.025	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.05	—	—	—	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	50.13	51.65	47.53	47.74	47.74	qfq	21,323,262	1,065,802,431	0.36%
2026-07-16	49.90	51.20	46.94	47.57	47.57	qfq	11,793,471	577,862,506	-6.06%
2026-07-15	52.00	52.99	49.49	50.64	50.64	qfq	10,901,960	555,895,442	-2.43%
2026-07-14	50.87	52.25	48.91	51.90	51.90	qfq	11,739,328	595,056,186	3.74%
2026-07-13	53.99	54.51	49.49	50.03	50.03	qfq	14,629,499	758,971,254	-8.34%
2026-07-10	56.10	59.63	54.58	54.58	54.58	qfq	17,047,483	977,365,526	-2.62%
2026-07-09	54.80	56.30	52.88	56.05	55.97	qfq	15,604,228	854,278,211	3.22%
2026-07-08	58.70	59.50	53.80	54.30	54.22	qfq	18,596,784	1,030,860,083	-7.16%
2026-07-07	62.21	63.88	57.50	58.49	58.40	qfq	21,503,868	1,298,794,559	-5.20%
2026-07-06	71.00	71.00	61.61	61.70	61.61	qfq	34,798,010	2,281,583,030	-13.60%
2026-07-03	66.22	73.98	66.22	71.41	71.30	qfq	36,302,921	2,560,797,991	9.02%
2026-07-02	65.16	69.12	62.58	65.50	65.40	qfq	21,214,466	1,406,781,453	-2.47%
2026-07-01	66.00	69.12	65.01	67.16	67.06	qfq	23,315,198	1,567,761,127	1.45%
2026-06-30	61.26	66.55	60.00	66.20	66.10	qfq	23,821,782	1,530,964,122	9.42%
2026-06-29	65.55	67.96	58.20	60.50	60.41	qfq	26,019,112	1,618,105,168	-8.17%
2026-06-26	64.00	68.12	62.57	65.88	65.78	qfq	23,946,333	1,576,695,819	1.35%
2026-06-25	65.70	68.17	63.70	65.00	64.90	qfq	22,202,953	1,458,168,884	-1.93%
2026-06-24	65.18	66.88	63.23	66.28	66.18	qfq	18,742,799	1,225,804,577	1.44%
2026-06-23	67.47	67.50	64.40	65.34	65.24	qfq	18,851,318	1,238,870,501	-4.21%
2026-06-22	69.09	69.88	65.11	68.21	68.11	qfq	30,440,910	2,059,912,380	-1.27%
2026-06-18	61.51	69.58	61.16	69.09	68.99	qfq	34,120,046	2,245,481,383	14.10%
2026-06-17	58.99	61.00	58.10	60.55	60.46	qfq	18,025,103	1,081,793,707	0.88%
2026-06-16	59.23	61.19	58.87	60.02	59.93	qfq	18,380,560	1,101,878,743	1.56%
2026-06-15	57.30	59.99	57.00	59.10	59.01	qfq	15,440,990	911,422,513	4.23%
2026-06-12	57.57	60.93	56.58	56.70	56.62	qfq	23,149,121	1,353,428,718	0.35%
2026-06-11	56.38	57.53	55.00	56.50	56.42	qfq	18,063,287	1,019,794,002	-2.13%
2026-06-10	59.89	61.70	56.99	57.73	57.64	qfq	25,743,037	1,514,180,688	-5.92%
2026-06-09	60.50	62.88	56.89	61.36	61.27	qfq	34,436,323	2,074,613,958	1.02%
2026-06-08	55.02	61.99	54.68	60.74	60.65	qfq	38,159,176	2,259,113,978	5.82%
2026-06-05	55.36	59.23	53.60	57.40	57.31	qfq	29,371,521	1,664,682,142	4.33%
2026-06-04	54.36	55.96	53.83	55.02	54.94	qfq	15,728,704	862,709,193	-0.67%
2026-06-03	55.71	57.70	54.50	55.39	55.31	qfq	21,813,971	1,230,653,027	1.08%
2026-06-02	56.54	57.45	54.71	54.80	54.72	qfq	16,871,352	941,450,612	-1.49%
2026-06-01	61.23	62.00	55.51	55.63	55.55	qfq	24,389,643	1,407,710,403	-9.44%
2026-05-29	64.91	67.88	60.84	61.43	61.34	qfq	24,903,115	1,568,342,158	-5.39%
2026-05-28	65.00	66.12	62.93	64.93	64.83	qfq	18,925,662	1,219,802,313	-0.05%
2026-05-27	68.30	69.18	64.01	64.96	64.86	qfq	23,618,136	1,557,029,305	-5.31%
2026-05-26	69.62	70.78	66.66	68.60	68.50	qfq	31,181,311	2,137,926,929	0.31%
2026-05-25	67.00	69.27	65.00	68.39	68.29	qfq	24,385,446	1,657,614,978	3.28%
2026-05-22	64.98	67.18	62.69	66.22	66.12	qfq	21,753,579	1,419,513,390	3.84%
2026-05-21	67.81	68.90	63.00	63.77	63.67	qfq	30,941,294	2,052,682,861	-5.99%
2026-05-20	68.84	73.95	67.37	67.83	67.73	qfq	31,506,367	2,201,145,775	0.19%
2026-05-19	68.80	69.68	64.78	67.70	67.60	qfq	25,463,138	1,710,229,738	-1.74%
2026-05-18	64.44	71.33	64.10	68.90	68.80	qfq	29,752,661	2,018,820,202	9.05%
2026-05-15	64.81	66.30	62.26	63.18	63.09	qfq	20,081,151	1,283,676,042	-2.52%
2026-05-14	66.00	68.78	64.76	64.81	64.71	qfq	20,336,298	1,348,285,627	-2.66%
2026-05-13	65.40	67.48	64.10	66.58	66.48	qfq	22,406,372	1,480,589,911	1.88%
2026-05-12	66.45	66.86	64.37	65.35	65.25	qfq	18,420,628	1,202,120,047	-1.66%
2026-05-11	66.80	67.82	62.50	66.45	66.35	qfq	30,707,647	2,008,110,142	-0.15%
2026-05-08	64.50	68.86	64.50	66.55	66.45	qfq	26,368,646	1,761,661,578	-0.21%
2026-05-07	62.19	68.00	60.19	66.69	66.59	qfq	33,499,247	2,150,805,329	7.24%
2026-05-06	63.01	64.80	60.80	62.19	62.10	qfq	40,765,422	2,559,982,108	4.84%
2026-04-30	50.91	59.32	50.40	59.32	59.23	qfq	40,162,770	2,198,241,658	20.01%
2026-04-29	47.00	50.86	45.90	49.43	49.36	qfq	30,457,888	1,482,388,484	7.55%
2026-04-28	46.50	47.10	45.13	45.96	45.89	qfq	10,635,087	488,371,240	-1.79%
2026-04-27	46.70	47.70	46.40	46.80	46.73	qfq	9,830,610	461,419,736	0.28%
2026-04-24	46.90	47.58	46.01	46.67	46.60	qfq	11,502,380	536,690,417	-0.91%
2026-04-23	50.29	50.31	46.45	47.10	47.03	qfq	21,184,428	1,013,356,575	-6.81%
2026-04-22	48.80	51.60	48.80	50.54	50.46	qfq	17,701,878	890,300,257	2.81%
2026-04-21	47.45	49.54	46.75	49.16	49.09	qfq	14,973,261	721,190,821	2.59%
2026-04-20	49.40	49.44	47.76	47.92	47.85	qfq	12,530,133	607,692,789	-2.08%
2026-04-17	47.85	50.56	47.81	48.94	48.87	qfq	15,366,712	756,700,874	1.47%
2026-04-16	47.54	48.32	46.71	48.23	48.16	qfq	11,270,536	536,284,927	2.12%
2026-04-15	48.50	48.82	46.73	47.23	47.16	qfq	13,958,840	666,845,984	-2.62%
2026-04-14	48.00	50.20	46.99	48.50	48.43	qfq	21,646,319	1,052,011,618	1.81%
2026-04-13	47.20	48.87	47.10	47.64	47.57	qfq	15,279,248	729,923,135	-0.13%
2026-04-10	47.00	49.55	46.56	47.70	47.63	qfq	29,754,518	1,427,719,214	3.61%
2026-04-09	44.60	46.95	44.60	46.04	45.97	qfq	17,592,856	812,126,880	1.86%
2026-04-08	43.75	45.20	43.37	45.20	45.13	qfq	15,422,919	686,077,999	6.73%
2026-04-07	43.32	43.90	42.21	42.35	42.29	qfq	13,392,976	576,113,813	-2.04%
2026-04-03	39.98	44.60	39.98	43.23	43.17	qfq	26,662,362	1,141,711,321	9.33%
2026-04-02	39.60	40.64	39.18	39.54	39.48	qfq	7,890,461	315,051,667	-1.45%
2026-04-01	38.69	40.29	38.64	40.12	40.06	qfq	13,534,209	536,463,502	6.79%
2026-03-31	39.11	39.34	37.57	37.57	37.51	qfq	8,281,132	318,085,952	-4.64%
2026-03-30	39.30	39.59	38.61	39.40	39.34	qfq	6,838,337	268,029,785	-2.01%
2026-03-27	38.98	41.18	38.50	40.21	40.15	qfq	8,571,221	341,847,998	0.85%
2026-03-26	42.03	42.17	39.70	39.87	39.81	qfq	10,567,550	431,027,774	-5.12%
2026-03-25	41.02	42.98	41.02	42.02	41.96	qfq	14,027,399	595,253,604	3.83%
2026-03-24	41.02	41.24	38.94	40.47	40.41	qfq	11,270,543	450,374,553	0.57%
2026-03-23	42.58	44.20	39.80	40.24	40.18	qfq	19,907,797	834,952,796	-8.65%
2026-03-20	43.75	46.23	43.36	44.05	43.98	qfq	23,729,637	1,069,852,870	2.04%
2026-03-19	43.30	44.42	42.88	43.17	43.11	qfq	9,354,374	405,948,903	-2.84%
2026-03-18	43.82	44.70	43.00	44.43	44.36	qfq	9,554,761	419,494,319	1.90%
2026-03-17	45.76	45.92	43.46	43.60	43.53	qfq	15,656,451	696,810,317	-5.97%
2026-03-16	43.00	46.88	41.77	46.37	46.30	qfq	21,813,257	967,348,665	7.36%
2026-03-13	42.00	45.50	42.00	43.19	43.13	qfq	16,187,986	714,417,551	1.91%
2026-03-12	43.02	44.13	41.93	42.38	42.32	qfq	8,996,442	384,320,110	-2.60%
2026-03-11	44.18	45.10	43.31	43.51	43.44	qfq	9,819,587	433,349,930	-1.69%
2026-03-10	43.42	44.38	43.31	44.26	44.19	qfq	11,576,208	509,427,632	4.49%
2026-03-09	42.51	42.88	40.66	42.36	42.30	qfq	11,752,643	486,921,759	-2.64%
2026-03-06	42.42	44.58	41.77	43.51	43.44	qfq	11,269,400	487,646,756	1.97%
2026-03-05	43.88	44.59	42.40	42.67	42.61	qfq	12,258,121	534,435,542	-0.54%
2026-03-04	42.30	43.87	42.10	42.90	42.84	qfq	9,774,999	420,313,778	-0.37%
2026-03-03	45.76	46.00	43.06	43.06	43.00	qfq	16,031,176	714,953,126	-4.69%
2026-03-02	45.11	46.43	45.01	45.18	45.11	qfq	13,130,743	598,191,573	-2.88%
2026-02-27	46.00	47.20	45.40	46.52	46.45	qfq	12,891,942	599,810,066	0.11%
2026-02-26	45.80	46.65	44.85	46.47	46.40	qfq	13,874,502	636,157,740	0.82%
2026-02-25	44.60	46.60	44.58	46.09	46.02	qfq	16,741,918	766,854,801	0.79%
2026-02-24	46.50	47.28	44.58	45.73	45.66	qfq	20,779,035	954,339,697	1.96%
2026-02-13	45.29	45.93	44.68	44.85	44.78	qfq	13,191,844	596,800,944	-1.60%
2026-02-12	43.63	45.64	43.63	45.58	45.51	qfq	16,854,574	757,788,012	5.27%
2026-02-11	44.06	44.55	43.25	43.30	43.24	qfq	9,294,522	406,457,910	-2.43%
2026-02-10	44.10	45.34	43.88	44.38	44.31	qfq	12,726,717	567,002,333	0.23%
2026-02-09	42.84	45.18	42.46	44.28	44.21	qfq	15,697,967	691,085,928	5.03%
2026-02-06	41.88	43.33	41.51	42.16	42.10	qfq	9,354,491	397,705,849	-0.71%
2026-02-05	43.50	43.89	42.25	42.46	42.40	qfq	9,951,401	425,837,330	-4.37%
2026-02-04	43.50	45.10	42.68	44.40	44.33	qfq	18,641,296	819,693,411	1.98%
2026-02-03	41.95	43.64	41.65	43.54	43.47	qfq	16,141,782	691,592,252	6.20%
2026-02-02	40.45	41.81	40.45	41.00	40.94	qfq	8,796,412	363,459,764	1.11%
2026-01-30	40.33	40.88	38.98	40.55	40.49	qfq	8,606,719	344,807,379	0.42%
2026-01-29	41.22	42.15	40.26	40.38	40.32	qfq	10,686,556	438,796,609	-2.93%
2026-01-28	42.10	42.48	41.30	41.60	41.54	qfq	8,222,258	343,427,222	-1.28%
2026-01-27	41.57	42.15	40.20	42.14	42.08	qfq	9,490,947	393,112,657	1.40%
2026-01-26	43.35	43.98	41.00	41.56	41.50	qfq	12,694,126	533,430,053	-3.33%
2026-01-23	42.85	43.15	42.51	42.99	42.93	qfq	10,342,408	443,297,890	0.16%
2026-01-22	43.21	43.59	42.62	42.92	42.86	qfq	7,059,461	303,000,599	0.00%
2026-01-21	41.88	43.21	41.74	42.92	42.86	qfq	9,561,786	409,375,810	1.25%
2026-01-20	44.12	44.65	41.93	42.39	42.33	qfq	13,726,183	587,123,353	-4.29%
2026-01-19	45.11	45.34	44.03	44.29	44.22	qfq	12,035,709	536,092,821	-1.97%
2026-01-16	44.40	45.66	44.31	45.18	45.11	qfq	15,102,832	680,562,696	1.55%
2026-01-15	44.22	44.66	43.24	44.49	44.42	qfq	15,410,937	676,810,019	-0.94%
2026-01-14	45.82	47.45	44.68	44.91	44.84	qfq	22,678,569	1,044,383,690	-0.86%
2026-01-13	48.41	48.58	44.89	45.30	45.23	qfq	24,859,196	1,154,728,810	-7.36%
2026-01-12	45.35	49.55	44.30	48.90	48.83	qfq	29,665,695	1,393,936,022	7.45%
2026-01-09	44.63	45.96	44.00	45.51	45.44	qfq	18,957,686	854,549,295	0.86%
2026-01-08	45.51	45.80	44.75	45.12	45.05	qfq	18,941,417	855,221,721	-2.91%
2026-01-07	44.55	46.58	43.96	46.47	46.40	qfq	23,430,436	1,065,362,435	3.77%
2026-01-06	43.65	44.78	43.01	44.78	44.71	qfq	19,907,641	874,673,705	2.92%
2026-01-05	42.50	43.51	42.21	43.51	43.44	qfq	17,201,128	741,169,529	2.67%
2025-12-31	43.21	43.69	42.08	42.38	42.32	qfq	14,624,437	623,158,017	-1.88%
2025-12-30	41.66	43.48	41.60	43.19	43.13	qfq	20,230,539	864,463,189	3.18%
2025-12-29	41.72	42.96	41.50	41.86	41.80	qfq	13,402,443	565,335,838	-0.31%
2025-12-26	43.00	43.56	41.70	41.99	41.93	qfq	15,600,974	661,417,975	-2.28%
2025-12-25	42.20	43.25	41.70	42.97	42.91	qfq	17,192,775	733,186,295	1.49%
2025-12-24	41.46	42.66	40.20	42.34	42.28	qfq	15,792,568	661,271,028	2.99%
2025-12-23	41.11	42.55	40.73	41.11	41.05	qfq	15,531,231	641,397,022	1.16%
2025-12-22	41.00	41.82	40.12	40.64	40.58	qfq	15,325,103	626,485,976	1.73%
2025-12-19	41.74	42.08	39.92	39.95	39.89	qfq	14,030,454	569,661,826	-3.39%
2025-12-18	41.00	42.92	40.95	41.35	41.29	qfq	16,352,942	688,735,107	0.98%
2025-12-17	38.80	40.98	38.76	40.95	40.89	qfq	15,713,719	627,345,260	5.70%
2025-12-16	40.50	40.68	38.29	38.74	38.68	qfq	12,945,913	506,164,611	-4.11%
2025-12-15	41.78	42.33	40.34	40.40	40.34	qfq	16,462,807	675,145,552	-5.98%
2025-12-12	42.85	43.66	41.90	42.97	42.91	qfq	19,437,713	830,788,802	-0.90%
2025-12-11	44.50	45.20	43.36	43.36	43.30	qfq	21,250,843	937,074,143	-3.52%
2025-12-10	43.29	45.20	42.90	44.94	44.87	qfq	26,034,665	1,147,542,607	3.12%
2025-12-09	41.60	44.93	41.38	43.58	43.51	qfq	29,920,309	1,298,990,726	3.54%
2025-12-08	40.27	42.51	40.00	42.09	42.03	qfq	21,289,785	885,695,642	4.23%
2025-12-05	38.86	40.85	38.31	40.38	40.32	qfq	15,574,748	621,287,752	3.62%
2025-12-04	38.68	39.67	38.50	38.97	38.91	qfq	12,069,426	471,225,374	1.43%
2025-12-03	39.80	40.04	38.18	38.42	38.36	qfq	13,770,091	532,777,914	-3.71%
2025-12-02	40.65	40.98	39.12	39.90	39.84	qfq	17,330,342	694,904,819	0.18%
2025-12-01	40.50	40.81	39.56	39.83	39.77	qfq	14,401,891	574,885,642	-2.02%
2025-11-28	41.20	41.30	40.39	40.65	40.59	qfq	16,573,142	675,567,127	-1.88%
2025-11-27	41.39	43.16	41.03	41.43	41.37	qfq	26,010,465	1,096,613,987	-0.17%
2025-11-26	40.30	42.49	39.87	41.50	41.44	qfq	30,513,018	1,266,164,068	1.47%
2025-11-25	38.02	42.23	38.00	40.90	40.84	qfq	33,185,885	1,339,979,743	10.18%
2025-11-24	36.00	37.46	35.61	37.12	37.06	qfq	16,909,023	619,352,259	6.06%
2025-11-21	35.30	35.86	34.65	35.00	34.95	qfq	10,830,377	381,641,116	-2.80%
2025-11-20	37.00	37.87	35.57	36.01	35.96	qfq	9,606,357	348,420,263	-1.40%
2025-11-19	36.60	37.73	36.40	36.52	36.47	qfq	9,748,195	360,574,769	-0.33%
2025-11-18	36.27	37.18	35.93	36.64	36.59	qfq	7,727,504	283,996,647	0.49%
2025-11-17	36.00	36.60	35.78	36.46	36.41	qfq	6,971,384	253,413,589	2.21%
2025-11-14	36.15	36.55	35.67	35.67	35.62	qfq	5,133,848	185,246,549	-2.46%
2025-11-13	36.30	36.79	36.05	36.57	36.52	qfq	6,540,240	238,569,106	0.19%
2025-11-12	37.09	37.15	36.12	36.50	36.45	qfq	5,603,669	205,029,106	-1.88%
2025-11-11	37.15	38.01	36.90	37.20	37.14	qfq	8,511,453	319,102,775	0.76%
2025-11-10	37.56	37.73	36.52	36.92	36.86	qfq	8,453,241	312,289,497	-1.83%
2025-11-07	38.03	38.15	37.28	37.61	37.55	qfq	6,284,911	236,272,748	-2.01%
2025-11-06	37.41	38.44	37.26	38.38	38.32	qfq	8,873,801	336,698,209	2.95%
2025-11-05	36.88	37.54	36.31	37.28	37.22	qfq	12,017,396	443,459,875	-1.32%
2025-11-04	39.41	39.41	37.50	37.78	37.72	qfq	10,922,201	416,704,415	-4.01%
2025-11-03	40.21	40.70	38.49	39.36	39.30	qfq	12,126,542	476,114,739	-2.84%
2025-10-31	40.22	41.60	40.22	40.51	40.45	qfq	10,143,207	414,187,997	0.52%
2025-10-30	41.80	41.96	40.20	40.30	40.24	qfq	11,673,609	476,891,492	-2.37%
2025-10-29	41.42	42.18	40.75	41.28	41.22	qfq	10,388,473	428,798,052	-0.36%
2025-10-28	42.25	42.25	41.03	41.43	41.37	qfq	11,698,102	486,030,236	-1.87%
2025-10-27	42.65	43.10	41.63	42.22	42.16	qfq	14,504,040	614,278,822	-0.05%
2025-10-24	41.71	42.27	40.60	42.24	42.18	qfq	15,223,233	631,961,786	2.10%
2025-10-23	41.68	43.23	40.70	41.37	41.31	qfq	16,580,238	693,152,311	1.25%
2025-10-22	40.74	41.45	40.31	40.86	40.80	qfq	9,761,678	398,844,511	-0.51%
2025-10-21	40.18	41.34	39.68	41.07	41.01	qfq	12,057,567	490,821,619	2.62%
2025-10-20	40.00	41.00	39.53	40.02	39.96	qfq	10,733,133	431,214,776	2.62%
2025-10-17	40.68	40.93	38.99	39.00	38.94	qfq	10,285,995	407,653,951	-3.30%
2025-10-16	41.06	41.16	40.07	40.33	40.27	qfq	8,792,450	356,871,417	-2.28%
2025-10-15	40.08	41.30	39.58	41.27	41.21	qfq	10,330,105	419,069,348	2.97%
2025-10-14	43.50	43.70	39.72	40.08	40.02	qfq	15,522,682	642,262,244	-5.63%
2025-10-13	40.00	42.70	40.00	42.47	42.41	qfq	14,950,665	627,639,363	-2.93%
2025-10-10	45.69	46.19	43.50	43.75	43.68	qfq	20,078,077	897,877,113	-4.70%
2025-10-09	47.01	47.60	45.49	45.91	45.84	qfq	21,873,004	1,019,007,025	-4.09%
2025-09-30	47.55	48.60	46.77	47.87	47.80	qfq	17,895,072	858,224,072	2.90%
2025-09-29	45.72	47.00	45.56	46.52	46.45	qfq	14,802,061	686,841,554	1.39%
2025-09-26	48.67	48.90	45.85	45.88	45.81	qfq	26,366,247	1,238,680,804	-7.18%
2025-09-25	49.45	50.75	48.71	49.43	49.36	qfq	19,553,094	970,784,137	-0.14%
2025-09-24	51.60	51.68	48.85	49.50	49.43	qfq	26,415,225	1,309,545,850	-5.28%
2025-09-23	54.02	54.47	49.88	52.26	52.18	qfq	33,221,749	1,712,315,453	-2.54%
2025-09-22	51.50	57.50	50.45	53.62	53.54	qfq	36,342,494	1,946,819,597	5.70%
2025-09-19	50.56	53.99	48.51	50.73	50.65	qfq	40,648,700	2,091,351,628	1.42%
2025-09-18	45.00	53.28	43.90	50.02	49.95	qfq	45,853,962	2,230,517,372	12.46%
2025-09-17	42.80	46.66	41.70	44.48	44.41	qfq	30,286,398	1,337,498,829	5.03%
2025-09-16	40.67	42.62	40.28	42.35	42.29	qfq	24,690,610	1,033,116,407	2.94%
2025-09-15	39.99	41.98	39.30	41.14	41.08	qfq	21,335,354	871,003,810	1.83%
2025-09-12	41.00	41.49	40.16	40.40	40.34	qfq	19,568,210	798,899,963	-1.15%
2025-09-11	38.82	41.45	38.18	40.87	40.81	qfq	25,959,415	1,046,896,251	5.42%
2025-09-10	37.38	40.44	37.35	38.77	38.71	qfq	24,414,079	951,381,024	3.80%
2025-09-09	37.50	38.93	37.10	37.35	37.29	qfq	22,551,002	851,455,151	-2.56%
2025-09-08	38.46	41.81	38.01	38.33	38.27	qfq	32,408,376	1,272,244,223	1.00%
2025-09-05	35.61	38.50	34.50	37.95	37.89	qfq	28,266,965	1,031,330,153	7.29%
2025-09-04	41.37	41.37	34.77	35.37	35.32	qfq	36,117,890	1,359,183,254	-14.61%
2025-09-03	41.60	43.69	40.03	41.42	41.36	qfq	39,098,673	1,628,677,586	1.99%
2025-09-02	38.50	42.61	37.48	40.61	40.55	qfq	42,241,862	1,702,201,941	4.50%
2025-09-01	36.53	39.78	35.58	38.86	38.80	qfq	27,858,325	1,050,032,874	5.97%
2025-08-29	37.61	37.87	36.13	36.67	36.62	qfq	25,612,914	940,267,303	-4.80%
2025-08-28	35.26	38.52	35.26	38.52	38.46	qfq	31,829,256	1,177,905,111	9.25%
2025-08-27	36.19	37.62	35.26	35.26	35.21	qfq	22,668,402	829,460,422	-1.59%
2025-08-26	36.68	37.08	35.70	35.83	35.78	qfq	18,555,159	674,326,627	-2.82%
2025-08-25	37.80	38.60	36.54	36.87	36.81	qfq	28,468,398	1,069,019,596	0.77%
2025-08-22	34.40	37.03	34.21	36.59	36.54	qfq	27,265,059	977,146,280	7.30%
2025-08-21	35.60	35.90	33.90	34.10	34.05	qfq	15,197,603	525,894,730	-3.37%
2025-08-20	34.88	35.32	34.20	35.29	35.24	qfq	17,145,978	596,504,939	0.00%
2025-08-19	35.82	36.80	34.98	35.29	35.24	qfq	30,437,994	1,086,340,054	0.43%
2025-08-18	32.05	36.90	32.05	35.14	35.09	qfq	31,516,224	1,088,925,335	10.68%
2025-08-15	31.15	31.79	30.99	31.75	31.70	qfq	10,455,741	330,312,487	2.12%
2025-08-14	31.89	32.04	30.66	31.09	31.04	qfq	14,319,577	448,443,865	-2.97%
2025-08-13	31.52	32.67	31.27	32.04	31.99	qfq	17,338,295	551,056,607	0.82%
2025-08-12	32.51	32.70	31.38	31.78	31.73	qfq	11,824,351	376,274,249	-2.81%
2025-08-11	32.17	32.87	31.96	32.70	32.65	qfq	10,503,052	340,973,310	3.06%
2025-08-08	32.67	32.73	31.68	31.73	31.68	qfq	10,035,953	321,216,368	-2.94%
2025-08-07	33.80	33.80	32.51	32.69	32.64	qfq	17,169,910	565,571,014	-3.48%
2025-08-06	31.67	34.10	31.20	33.87	33.82	qfq	22,769,531	749,793,172	7.18%
2025-08-05	31.48	31.93	31.15	31.60	31.55	qfq	10,252,754	322,315,296	0.89%
2025-08-04	30.44	31.35	30.18	31.32	31.27	qfq	8,075,382	248,891,278	2.45%
2025-08-01	30.76	31.14	30.12	30.57	30.52	qfq	8,855,737	271,261,410	-0.26%
2025-07-31	30.00	31.60	30.00	30.65	30.60	qfq	14,918,273	462,990,346	1.56%
2025-07-30	31.30	31.30	29.88	30.18	30.13	qfq	10,637,083	323,794,215	-2.61%
2025-07-29	30.90	31.52	30.60	30.99	30.94	qfq	10,185,333	316,252,300	0.75%
2025-07-28	31.00	31.06	30.40	30.76	30.71	qfq	9,788,914	301,105,766	-0.29%
2025-07-25	30.02	31.00	29.89	30.85	30.80	qfq	11,771,597	359,986,135	2.94%
2025-07-24	29.90	30.46	29.86	29.97	29.93	qfq	8,208,171	246,834,336	-0.20%
2025-07-23	29.45	30.42	29.23	30.03	29.98	qfq	11,063,901	330,578,021	0.20%
2025-07-22	30.31	30.94	29.82	29.97	29.93	qfq	13,547,914	410,273,332	-2.41%
2025-07-21	30.50	31.55	30.07	30.71	30.66	qfq	19,609,719	603,435,297	4.10%
2025-07-18	30.80	31.48	29.50	29.50	29.46	qfq	21,027,899	638,119,052	-1.04%
2025-07-17	28.29	30.23	28.11	29.81	29.77	qfq	14,701,292	432,883,635	4.78%
2025-07-16	27.76	28.97	27.55	28.45	28.41	qfq	11,545,603	327,784,614	2.15%
2025-07-15	27.45	27.87	27.16	27.85	27.81	qfq	7,766,956	214,089,346	1.13%
2025-07-14	27.40	27.75	27.21	27.54	27.50	qfq	6,406,204	176,181,747	0.88%
2025-07-11	26.71	27.43	26.50	27.30	27.26	qfq	7,573,885	205,549,625	2.17%
2025-07-10	26.84	26.99	26.60	26.72	26.68	qfq	3,829,215	102,534,404	-1.04%
2025-07-09	27.08	27.56	26.91	27.00	26.96	qfq	6,007,918	163,029,558	0.45%
2025-07-08	26.31	27.09	26.30	26.88	26.84	qfq	4,871,855	130,463,524	1.90%
2025-07-07	26.61	26.84	26.33	26.38	26.34	qfq	3,403,906	90,207,607	-0.83%
2025-07-04	26.70	27.08	26.50	26.60	26.56	qfq	4,528,496	120,962,561	-1.12%
2025-07-03	26.85	27.20	26.67	26.90	26.86	qfq	3,960,921	106,598,995	0.19%
2025-07-02	27.23	27.30	26.63	26.85	26.81	qfq	4,668,840	125,494,399	-1.76%
2025-07-01	27.89	27.89	27.06	27.33	27.29	qfq	5,675,099	154,934,209	-0.87%
2025-06-30	27.15	27.57	27.00	27.57	27.53	qfq	6,558,939	179,636,932	1.70%
2025-06-27	26.88	27.35	26.68	27.11	27.07	qfq	6,215,393	168,444,855	0.89%
2025-06-26	27.36	27.45	26.76	26.87	26.83	qfq	7,101,677	192,235,712	-1.61%
2025-06-25	26.99	27.40	26.78	27.31	27.27	qfq	8,322,731	225,970,953	2.21%
2025-06-24	25.44	26.77	25.44	26.72	26.68	qfq	8,055,789	213,076,804	4.99%
2025-06-23	24.90	25.59	24.80	25.45	25.41	qfq	4,307,281	109,165,110	1.27%
2025-06-20	25.74	26.06	25.12	25.13	25.09	qfq	4,485,523	113,848,215	-2.79%
2025-06-19	26.14	26.64	25.77	25.85	25.79	qfq	5,826,163	152,690,808	-1.26%
2025-06-18	25.70	26.38	25.45	26.18	26.12	qfq	5,096,382	132,196,058	1.51%
2025-06-17	25.86	26.04	25.32	25.79	25.73	qfq	3,510,229	90,401,806	-0.54%
2025-06-16	25.31	25.98	25.30	25.93	25.87	qfq	3,497,024	90,193,383	1.77%
2025-06-13	26.00	26.32	25.42	25.48	25.42	qfq	6,863,656	176,707,330	-3.04%
2025-06-12	26.42	26.68	26.13	26.28	26.22	qfq	4,666,103	123,219,827	-1.09%
2025-06-11	27.30	27.30	26.57	26.57	26.50	qfq	4,666,320	125,036,358	-0.71%
2025-06-10	27.38	27.46	26.22	26.76	26.69	qfq	7,150,200	190,972,480	-1.51%
2025-06-09	27.05	27.43	26.88	27.17	27.10	qfq	5,458,961	148,413,797	0.97%
2025-06-06	27.56	27.56	26.71	26.91	26.84	qfq	5,199,171	139,949,046	-0.92%
2025-06-05	26.76	27.38	26.38	27.16	27.09	qfq	6,653,440	178,833,862	1.76%
2025-06-04	26.07	27.07	25.95	26.69	26.62	qfq	6,869,049	182,754,954	2.57%
2025-06-03	26.01	26.40	25.96	26.02	25.96	qfq	4,611,706	120,646,554	-0.15%
2025-05-30	26.82	26.87	25.95	26.06	26.00	qfq	8,507,742	223,506,112	-3.66%
2025-05-29	26.66	27.38	26.64	27.05	26.98	qfq	8,594,783	232,675,177	1.50%
2025-05-28	27.51	27.90	26.51	26.65	26.58	qfq	13,072,182	352,931,956	-3.93%
2025-05-27	28.70	28.88	27.28	27.74	27.67	qfq	13,745,923	383,479,620	-4.80%
2025-05-26	30.59	30.95	28.95	29.14	29.07	qfq	13,467,351	399,553,512	-2.67%
2025-05-23	30.15	30.98	29.39	29.94	29.87	qfq	18,691,996	561,426,189	-2.70%
2025-05-22	29.69	31.60	28.81	30.77	30.69	qfq	24,568,627	746,445,895	5.74%
2025-05-21	28.11	29.76	27.51	29.10	29.03	qfq	16,719,075	479,553,538	5.28%
2025-05-20	27.61	27.99	27.20	27.64	27.57	qfq	4,818,562	133,230,451	-0.14%
2025-05-19	27.99	28.10	27.20	27.68	27.61	qfq	5,812,845	160,330,530	-1.21%
2025-05-16	27.69	28.75	27.52	28.02	27.95	qfq	7,488,319	211,501,645	1.93%
2025-05-15	28.35	28.43	27.40	27.49	27.42	qfq	6,000,691	165,999,072	-3.37%
2025-05-14	28.68	28.97	27.91	28.45	28.38	qfq	8,440,644	239,675,147	-0.80%
2025-05-13	29.66	29.69	28.47	28.68	28.61	qfq	8,648,803	250,811,770	-1.85%
2025-05-12	28.26	29.47	28.26	29.22	29.15	qfq	10,496,270	304,192,403	4.54%
2025-05-09	28.54	28.54	27.52	27.95	27.88	qfq	7,905,462	220,367,078	-2.71%
2025-05-08	28.50	29.18	28.39	28.73	28.66	qfq	7,962,871	228,852,548	0.31%
2025-05-07	29.31	29.53	28.19	28.64	28.57	qfq	12,066,311	347,255,895	-1.07%
2025-05-06	28.50	28.99	28.20	28.95	28.88	qfq	10,929,292	313,425,933	2.66%
2025-04-30	26.78	28.39	26.78	28.20	28.13	qfq	12,311,447	341,614,439	5.34%
2025-04-29	25.86	27.30	25.71	26.77	26.70	qfq	12,962,667	344,788,460	6.31%
2025-04-28	25.61	25.80	25.02	25.18	25.12	qfq	5,608,949	142,085,962	-1.64%
2025-04-25	25.51	26.09	25.36	25.60	25.54	qfq	6,223,980	160,150,444	-0.47%
2025-04-24	26.80	26.88	25.61	25.72	25.66	qfq	9,864,880	257,558,640	-3.92%
2025-04-23	25.65	27.45	25.65	26.77	26.70	qfq	12,865,941	341,193,102	5.15%
2025-04-22	25.61	25.90	25.16	25.46	25.40	qfq	7,490,556	190,736,116	-1.47%
2025-04-21	24.86	25.88	24.41	25.84	25.78	qfq	7,615,481	193,355,547	4.49%
2025-04-18	24.63	24.92	24.35	24.73	24.67	qfq	4,158,765	102,410,853	0.00%
2025-04-17	24.88	25.29	24.60	24.73	24.67	qfq	6,106,926	152,710,956	-0.88%
2025-04-16	25.26	25.59	24.48	24.95	24.89	qfq	11,074,675	277,427,075	-2.99%
2025-04-15	27.29	27.98	25.25	25.72	25.66	qfq	18,614,692	489,199,188	0.55%
2025-04-14	26.20	26.49	25.43	25.58	25.52	qfq	9,116,113	236,426,061	-0.08%
2025-04-11	24.93	25.96	24.84	25.60	25.54	qfq	8,424,769	214,737,237	2.07%
2025-04-10	25.02	26.23	24.92	25.08	25.02	qfq	10,347,465	263,688,590	4.20%
2025-04-09	22.76	24.34	21.15	24.07	24.01	qfq	12,326,349	285,151,833	4.38%
2025-04-08	22.71	24.22	22.60	23.06	23.00	qfq	13,182,705	307,746,123	2.26%
2025-04-07	26.00	26.23	22.55	22.55	22.49	qfq	14,238,523	343,173,985	-20.01%
2025-04-03	28.60	29.07	28.01	28.19	28.12	qfq	5,218,966	148,458,039	-2.22%
2025-04-02	28.34	29.55	28.34	28.83	28.76	qfq	7,268,757	210,962,516	1.37%
2025-04-01	28.60	28.99	28.37	28.44	28.37	qfq	5,590,329	160,239,619	-0.25%
2025-03-31	28.90	28.97	27.68	28.51	28.44	qfq	9,191,658	259,234,535	-2.09%
2025-03-28	29.48	29.77	28.96	29.12	29.05	qfq	4,463,597	130,683,069	-1.22%
2025-03-27	29.52	30.23	29.20	29.48	29.41	qfq	6,573,940	195,165,257	-1.24%
2025-03-26	29.52	30.73	29.52	29.85	29.78	qfq	7,285,379	220,046,572	1.19%
2025-03-25	30.39	30.71	29.31	29.50	29.43	qfq	7,644,280	228,938,394	-2.96%
2025-03-24	30.65	30.92	29.61	30.40	30.33	qfq	9,791,600	295,960,114	-0.39%
2025-03-21	32.21	32.70	30.48	30.52	30.45	qfq	18,969,896	591,646,610	-9.17%
2025-03-20	34.00	34.74	33.50	33.60	33.52	qfq	8,532,782	291,666,247	-1.09%
2025-03-19	34.29	34.86	33.65	33.97	33.89	qfq	9,301,517	317,323,487	-1.65%
2025-03-18	34.90	35.33	33.97	34.54	34.46	qfq	9,071,201	313,084,016	-0.92%
2025-03-17	34.24	35.38	33.47	34.86	34.77	qfq	10,090,192	348,145,912	1.48%
2025-03-14	33.60	35.00	32.75	34.35	34.27	qfq	12,746,185	432,292,518	1.87%
2025-03-13	37.13	37.13	33.18	33.72	33.64	qfq	20,690,462	716,111,392	-10.08%
2025-03-12	37.71	38.48	37.07	37.50	37.41	qfq	16,968,077	639,448,082	-2.14%
2025-03-11	35.45	38.99	35.45	38.32	38.23	qfq	21,908,348	827,301,139	4.19%
2025-03-10	37.00	37.34	35.90	36.78	36.69	qfq	13,930,326	510,223,181	2.45%
2025-03-07	35.85	36.80	35.10	35.90	35.81	qfq	13,759,699	493,054,702	-1.70%
2025-03-06	35.63	37.41	35.00	36.52	36.43	qfq	20,455,957	745,558,312	4.28%
2025-03-05	33.80	35.05	33.48	35.02	34.93	qfq	15,815,114	541,277,115	2.70%
2025-03-04	32.90	35.02	32.77	34.10	34.02	qfq	14,099,749	481,906,678	2.56%
2025-03-03	34.33	34.58	32.82	33.25	33.17	qfq	13,345,028	445,842,415	-1.19%
2025-02-28	36.77	36.94	33.00	33.65	33.57	qfq	22,391,579	776,377,786	-10.65%
2025-02-27	37.30	38.99	36.73	37.66	37.57	qfq	18,294,469	687,683,473	-1.23%
2025-02-26	38.01	40.98	37.07	38.13	38.04	qfq	29,167,203	1,146,818,475	0.47%
2025-02-25	36.52	39.89	36.28	37.95	37.86	qfq	25,157,526	954,556,786	0.00%
2025-02-24	38.90	39.49	36.56	37.95	37.86	qfq	32,879,142	1,238,956,195	-6.02%
2025-02-21	39.55	43.99	38.01	40.38	40.28	qfq	49,464,599	2,003,475,774	-2.44%
2025-02-20	34.25	41.39	34.00	41.39	41.29	qfq	46,020,861	1,772,505,569	20.01%
2025-02-19	30.61	35.84	30.46	34.49	34.41	qfq	29,964,241	1,000,340,860	15.08%
2025-02-18	30.56	31.44	29.55	29.97	29.90	qfq	16,998,839	518,282,292	-1.28%
2025-02-17	29.55	31.07	29.01	30.36	30.29	qfq	17,007,809	511,576,262	4.51%
2025-02-14	28.63	29.46	28.38	29.05	28.98	qfq	11,864,540	343,202,327	-0.85%
2025-02-13	30.50	30.93	29.08	29.30	29.23	qfq	16,786,412	498,007,906	-3.24%
2025-02-12	29.50	31.23	29.44	30.28	30.21	qfq	16,110,004	488,949,188	0.43%
2025-02-11	29.74	32.77	29.56	30.15	30.08	qfq	25,310,079	786,751,377	1.69%
2025-02-10	29.10	30.09	28.54	29.65	29.58	qfq	19,117,663	560,168,449	-0.97%
2025-02-07	30.12	30.70	29.10	29.94	29.87	qfq	28,669,985	851,823,089	-1.19%
2025-02-06	25.82	31.54	25.71	30.30	30.23	qfq	39,904,833	1,153,894,526	14.60%
2025-02-05	25.20	27.20	25.15	26.44	26.38	qfq	23,404,234	616,517,296	8.36%
2025-01-27	27.00	27.00	24.33	24.40	24.34	qfq	20,114,327	504,410,442	-7.58%
2025-01-24	24.28	27.16	24.20	26.40	26.34	qfq	32,256,989	832,415,674	11.16%
2025-01-23	23.60	25.90	23.37	23.75	23.69	qfq	20,609,610	506,848,715	5.93%
2025-01-22	22.34	22.72	22.23	22.42	22.37	qfq	5,423,138	122,067,942	-0.09%
2025-01-21	21.94	22.65	21.94	22.44	22.38	qfq	5,927,236	132,002,765	2.70%
2025-01-20	21.70	22.18	21.42	21.85	21.80	qfq	4,920,213	107,263,027	1.44%
2025-01-17	21.55	21.84	21.26	21.54	21.49	qfq	4,039,113	86,998,101	-0.42%
2025-01-16	21.70	22.15	21.33	21.63	21.58	qfq	4,700,196	102,254,542	0.28%
2025-01-15	22.10	22.11	21.47	21.57	21.52	qfq	4,743,313	102,889,883	-2.09%
2025-01-14	20.62	22.08	20.62	22.03	21.98	qfq	7,057,329	152,062,678	6.84%
2025-01-13	20.25	20.99	20.03	20.62	20.57	qfq	4,099,752	84,227,710	-0.43%
2025-01-10	20.76	21.66	20.50	20.71	20.66	qfq	6,242,786	132,175,696	-0.24%
2025-01-09	20.73	21.59	20.71	20.76	20.71	qfq	6,761,948	142,738,344	3.33%
2025-01-08	20.34	20.38	19.32	20.09	20.04	qfq	5,213,864	103,856,139	-1.81%
2025-01-07	20.03	20.48	19.99	20.46	20.41	qfq	3,664,121	74,224,473	1.89%
2025-01-06	20.02	20.43	19.67	20.08	20.03	qfq	3,667,766	73,242,813	0.50%
2025-01-03	20.90	20.94	19.91	19.98	19.93	qfq	4,994,006	101,985,330	-3.80%
2025-01-02	21.80	21.92	20.54	20.77	20.72	qfq	7,026,986	149,299,084	-5.25%
2024-12-31	23.02	23.12	21.76	21.92	21.87	qfq	7,194,807	160,480,380	-5.35%
2024-12-30	23.00	23.78	22.64	23.16	23.10	qfq	6,586,254	153,747,795	0.00%
2024-12-27	23.81	24.00	22.96	23.16	23.10	qfq	7,318,485	172,315,102	-1.78%
2024-12-26	23.13	23.95	23.05	23.58	23.52	qfq	5,573,124	131,801,024	1.95%
2024-12-25	23.59	23.77	22.70	23.13	23.07	qfq	5,673,952	131,648,026	-2.82%
2024-12-24	23.12	23.88	22.90	23.80	23.74	qfq	7,391,221	173,461,625	3.79%
2024-12-23	24.24	24.38	22.87	22.93	22.87	qfq	7,515,875	176,175,642	-5.79%
2024-12-20	23.21	25.12	22.96	24.34	24.28	qfq	9,618,633	232,756,970	5.05%
2024-12-19	22.49	23.28	22.35	23.17	23.11	qfq	5,483,443	125,597,609	2.12%
2024-12-18	22.76	23.18	22.10	22.69	22.63	qfq	6,038,398	136,975,927	0.49%
2024-12-17	23.40	23.56	22.55	22.58	22.52	qfq	5,930,974	136,067,452	-4.36%
2024-12-16	24.63	24.85	23.41	23.61	23.55	qfq	9,608,913	229,116,552	-5.03%
2024-12-13	25.63	26.10	24.76	24.86	24.80	qfq	11,240,557	286,920,776	-1.93%
2024-12-12	26.02	26.25	25.04	25.35	25.29	qfq	11,105,575	282,585,691	-2.99%
2024-12-11	25.22	26.44	25.00	26.13	26.07	qfq	15,404,593	396,245,902	1.75%
2024-12-10	24.75	26.46	24.46	25.68	25.62	qfq	21,715,435	556,158,933	6.73%
2024-12-09	25.00	25.25	23.68	24.06	24.00	qfq	13,172,412	320,428,095	-4.26%
2024-12-06	25.64	25.75	24.55	25.13	25.07	qfq	10,891,030	274,204,721	0.32%
2024-12-05	24.29	25.95	24.10	25.05	24.99	qfq	14,202,369	360,144,583	3.51%
2024-12-04	24.70	25.00	24.00	24.20	24.14	qfq	8,141,959	199,027,608	-1.83%
2024-12-03	24.94	25.39	24.28	24.65	24.59	qfq	9,568,758	237,490,222	-1.60%
2024-12-02	25.31	25.59	24.62	25.05	24.99	qfq	11,362,723	285,343,842	0.20%
2024-11-29	24.02	26.02	23.66	25.00	24.94	qfq	15,518,121	388,311,880	5.31%
2024-11-28	24.02	24.39	23.59	23.74	23.68	qfq	6,472,159	154,518,753	-2.10%
2024-11-27	22.62	24.33	22.00	24.25	24.19	qfq	8,273,457	190,758,040	6.88%
2024-11-26	23.43	23.66	22.44	22.69	22.63	qfq	6,720,792	154,360,098	-3.65%
2024-11-25	23.70	23.86	22.50	23.55	23.49	qfq	7,184,652	165,801,084	0.21%
2024-11-22	24.11	25.10	23.40	23.50	23.44	qfq	11,113,577	271,052,828	-4.47%
2024-11-21	24.26	25.19	24.03	24.60	24.54	qfq	11,072,337	272,891,528	2.80%
2024-11-20	23.49	24.27	22.99	23.93	23.87	qfq	9,714,481	230,507,995	2.57%
2024-11-19	22.35	23.39	22.27	23.33	23.27	qfq	7,632,543	173,932,356	5.18%
2024-11-18	25.25	25.35	21.95	22.18	22.13	qfq	13,379,092	307,185,913	-10.60%
2024-11-15	24.22	25.80	24.05	24.81	24.75	qfq	15,608,632	392,136,919	1.02%
2024-11-14	27.30	27.40	24.40	24.56	24.50	qfq	21,860,560	565,018,590	0.99%
2024-11-13	23.55	24.48	23.24	24.32	24.26	qfq	9,575,959	229,380,055	2.10%
2024-11-12	24.53	25.08	23.55	23.82	23.76	qfq	11,691,070	283,887,488	-1.69%
2024-11-11	23.09	24.30	23.09	24.23	24.17	qfq	11,933,740	285,624,573	5.12%
2024-11-08	23.38	23.85	22.93	23.05	22.99	qfq	9,174,950	214,690,941	-0.99%
2024-11-07	23.59	23.69	22.73	23.28	23.22	qfq	13,476,101	312,261,143	-3.32%
2024-11-06	24.26	24.75	23.71	24.08	24.02	qfq	15,351,826	372,319,352	-2.79%
2024-11-05	23.52	25.24	23.29	24.77	24.71	qfq	17,613,517	431,296,401	4.96%
2024-11-04	23.00	24.02	22.54	23.60	23.54	qfq	13,208,478	309,422,134	0.30%
2024-11-01	24.50	24.51	21.91	23.53	23.47	qfq	18,095,510	414,113,405	-2.89%
2024-10-31	23.80	24.80	23.65	24.23	24.17	qfq	22,279,770	539,418,579	6.83%
2024-10-30	23.68	24.28	22.33	22.68	22.62	qfq	19,586,498	457,170,847	-2.70%
2024-10-29	26.68	26.68	23.31	23.31	23.25	qfq	33,364,862	845,609,797	-6.46%
2024-10-28	23.34	24.92	21.83	24.92	24.86	qfq	26,846,744	639,176,569	19.98%
2024-10-25	20.42	21.16	20.40	20.77	20.72	qfq	4,574,101	94,966,579	1.32%
2024-10-24	20.73	20.86	20.19	20.50	20.45	qfq	4,750,483	97,317,160	-1.25%
2024-10-23	20.31	21.40	20.14	20.76	20.71	qfq	8,129,298	169,424,305	2.37%
2024-10-22	20.54	20.80	19.98	20.28	20.23	qfq	6,167,353	125,097,628	-1.93%
2024-10-21	20.90	21.34	20.37	20.68	20.63	qfq	8,590,413	178,934,499	2.12%
2024-10-18	18.80	20.90	18.61	20.25	20.20	qfq	9,109,383	180,658,864	7.71%
2024-10-17	18.90	19.39	18.75	18.80	18.75	qfq	4,587,314	87,737,677	-0.16%
2024-10-16	18.71	19.25	18.60	18.83	18.78	qfq	3,904,137	73,735,108	-1.15%
2024-10-15	19.98	20.11	19.04	19.05	19.00	qfq	6,269,061	122,945,415	-2.81%
2024-10-14	19.46	19.92	18.94	19.60	19.55	qfq	7,288,844	141,492,649	0.77%
2024-10-11	20.90	21.15	19.21	19.45	19.40	qfq	6,252,691	124,856,371	-8.04%
2024-10-10	22.11	22.40	21.06	21.15	21.10	qfq	5,373,317	116,735,448	-2.98%
2024-10-09	22.76	23.69	21.41	21.80	21.75	qfq	9,341,100	211,967,485	-8.02%
2024-10-08	24.80	24.80	22.05	23.70	23.64	qfq	12,569,491	296,115,933	14.22%
2024-09-30	18.99	20.94	18.98	20.75	20.70	qfq	10,462,392	209,799,333	14.58%
2024-09-27	17.74	18.30	17.46	18.11	18.07	qfq	3,182,560	57,090,591	4.92%
2024-09-26	16.65	17.29	16.57	17.26	17.22	qfq	3,730,078	63,024,352	3.79%
2024-09-25	16.77	17.15	16.63	16.63	16.59	qfq	4,452,476	75,298,177	-0.30%
2024-09-24	16.29	16.75	16.03	16.68	16.64	qfq	3,176,149	52,196,429	3.28%
2024-09-23	16.09	16.43	15.96	16.15	16.11	qfq	1,730,928	27,962,043	-0.19%
2024-09-20	16.35	16.56	15.96	16.18	16.14	qfq	2,424,810	39,254,969	-1.28%
2024-09-19	16.17	16.48	15.89	16.39	16.35	qfq	2,625,195	42,696,545	1.86%
2024-09-18	16.19	16.19	15.80	16.09	16.05	qfq	1,676,154	26,797,195	-0.68%
2024-09-13	16.40	16.55	16.10	16.20	16.16	qfq	2,820,880	46,148,571	-1.58%
2024-09-12	16.54	16.77	16.30	16.46	16.42	qfq	2,992,678	49,530,054	-0.18%
2024-09-11	16.53	16.71	16.32	16.49	16.45	qfq	3,482,063	57,659,366	-0.84%
2024-09-10	16.64	16.86	16.43	16.63	16.59	qfq	4,967,546	82,346,788	-0.54%
2024-09-09	16.86	17.13	16.60	16.72	16.68	qfq	3,072,726	51,643,785	-1.65%
2024-09-06	17.42	17.85	16.78	17.00	16.96	qfq	6,601,225	113,287,222	-3.79%
2024-09-05	17.00	17.87	16.74	17.67	17.63	qfq	6,520,838	113,595,681	4.68%
2024-09-04	16.50	17.19	16.43	16.88	16.84	qfq	5,261,234	88,642,042	0.36%
2024-09-03	15.68	17.46	15.67	16.82	16.78	qfq	9,344,428	156,856,246	6.19%
2024-09-02	15.70	16.40	15.69	15.84	15.80	qfq	5,387,726	86,573,414	-0.06%
2024-08-30	15.67	16.11	15.38	15.85	15.81	qfq	4,360,570	69,179,930	2.06%
2024-08-29	15.19	15.57	14.93	15.53	15.49	qfq	4,691,419	71,890,810	2.78%
2024-08-28	14.62	15.51	14.52	15.11	15.07	qfq	6,373,323	96,227,414	7.62%
2024-08-27	14.36	14.40	13.95	14.04	14.01	qfq	1,542,654	21,745,430	-2.16%
2024-08-26	14.21	14.55	14.14	14.35	14.31	qfq	1,574,752	22,610,661	1.41%
2024-08-23	13.95	14.23	13.84	14.15	14.12	qfq	1,536,038	21,597,983	1.73%
2024-08-22	14.21	14.57	13.90	13.91	13.88	qfq	2,087,778	29,745,692	-1.77%
2024-08-21	14.15	14.29	14.00	14.16	14.13	qfq	1,045,060	14,837,163	0.35%
2024-08-20	14.34	14.47	14.03	14.11	14.08	qfq	1,239,344	17,610,418	-2.22%
2024-08-19	14.47	14.70	14.32	14.43	14.39	qfq	1,297,303	18,829,332	-0.28%
2024-08-16	14.38	14.75	14.36	14.47	14.43	qfq	1,916,220	27,899,378	0.63%
2024-08-15	14.01	14.68	13.86	14.38	14.34	qfq	2,089,605	30,065,395	1.91%
2024-08-14	14.24	14.28	14.11	14.11	14.08	qfq	812,650	11,521,953	-0.70%
2024-08-13	14.06	14.36	14.04	14.21	14.18	qfq	875,015	12,401,254	0.92%
2024-08-12	14.26	14.30	14.02	14.08	14.05	qfq	1,078,984	15,237,960	-1.47%
2024-08-09	14.39	14.65	14.29	14.29	14.25	qfq	1,690,271	24,440,509	-0.14%
2024-08-08	14.20	14.49	13.85	14.31	14.27	qfq	1,965,723	27,920,988	0.28%
2024-08-07	14.15	14.41	14.15	14.27	14.23	qfq	1,520,056	21,728,729	0.00%
2024-08-06	13.97	14.30	13.97	14.27	14.23	qfq	1,910,830	27,057,087	3.41%
2024-08-05	14.31	14.62	13.80	13.80	13.77	qfq	2,163,891	30,695,207	-4.37%
2024-08-02	14.84	14.99	14.40	14.43	14.39	qfq	1,879,506	27,570,114	-3.22%
2024-08-01	14.89	15.05	14.71	14.91	14.87	qfq	1,933,833	28,778,254	0.27%
2024-07-31	14.15	14.88	14.02	14.87	14.83	qfq	2,784,957	40,592,812	5.84%
2024-07-30	13.95	14.18	13.78	14.05	14.02	qfq	1,370,816	19,188,751	0.64%
2024-07-29	14.13	14.15	13.83	13.96	13.93	qfq	1,265,582	17,661,985	-0.99%
2024-07-26	13.93	14.18	13.88	14.10	14.07	qfq	1,497,601	21,036,734	1.66%
2024-07-25	13.71	14.06	13.51	13.87	13.84	qfq	1,681,260	23,225,431	1.31%
2024-07-24	14.15	14.26	13.68	13.69	13.66	qfq	2,225,586	30,945,577	-3.59%
2024-07-23	14.71	14.77	14.20	14.20	14.17	qfq	1,719,955	24,918,551	-3.60%
2024-07-22	14.80	14.84	14.53	14.73	14.69	qfq	1,557,375	22,923,972	1.10%
2024-07-19	14.11	14.73	13.93	14.57	14.53	qfq	2,365,902	34,208,784	3.26%
2024-07-18	14.34	14.34	13.88	14.11	14.08	qfq	2,567,861	36,062,289	-2.01%
2024-07-17	14.58	14.64	14.39	14.40	14.36	qfq	1,721,822	24,927,455	-1.37%
2024-07-16	14.53	14.74	14.30	14.60	14.56	qfq	2,097,966	30,460,663	0.48%
2024-07-15	15.09	15.13	14.49	14.53	14.49	qfq	2,630,503	38,569,927	-3.46%
2024-07-12	15.36	15.40	15.00	15.05	15.01	qfq	2,076,806	31,460,010	-2.53%
2024-07-11	15.30	15.49	15.13	15.44	15.40	qfq	2,381,182	36,525,982	3.35%
2024-07-10	15.14	15.31	14.86	14.94	14.90	qfq	2,070,378	31,244,928	-1.26%
2024-07-09	14.96	15.22	14.64	15.13	15.09	qfq	2,464,904	37,034,611	2.65%
2024-07-08	15.44	15.44	14.72	14.74	14.70	qfq	2,274,094	34,001,891	-4.66%
2024-07-05	15.37	15.59	14.95	15.46	15.42	qfq	1,912,321	29,229,719	0.45%
2024-07-04	16.08	16.24	15.28	15.39	15.35	qfq	2,473,068	38,693,847	-4.71%
2024-07-03	16.32	16.48	16.03	16.15	16.11	qfq	1,590,649	25,807,442	-1.28%
2024-07-02	16.43	16.57	16.28	16.36	16.32	qfq	1,754,106	28,783,644	-0.43%
2024-07-01	16.84	16.84	16.10	16.43	16.39	qfq	2,089,161	34,213,507	-1.50%
2024-06-28	16.59	17.03	16.40	16.68	16.64	qfq	2,049,522	34,365,494	0.54%
2024-06-27	16.72	16.99	16.53	16.59	16.55	qfq	2,147,003	36,012,011	-2.70%
2024-06-26	15.94	17.07	15.84	17.05	17.01	qfq	2,785,793	46,151,556	6.36%
2024-06-25	16.57	16.57	15.84	16.03	15.99	qfq	2,315,738	37,427,392	-2.43%
2024-06-24	17.20	17.29	16.40	16.43	16.39	qfq	2,844,997	47,674,977	-4.48%
2024-06-21	17.27	17.46	17.02	17.20	17.16	qfq	2,200,621	37,930,535	-0.81%
2024-06-20	17.26	17.79	17.20	17.34	17.30	qfq	3,677,258	64,407,646	0.64%
2024-06-19	17.26	17.44	16.92	17.23	17.19	qfq	2,896,562	49,841,433	-0.69%
2024-06-18	16.99	17.42	16.98	17.35	17.26	qfq	2,500,717	43,237,559	1.88%
2024-06-17	16.80	17.19	16.72	17.03	16.94	qfq	2,360,494	40,155,835	-0.06%
2024-06-14	16.83	17.09	16.64	17.04	16.95	qfq	2,621,106	44,367,472	0.89%
2024-06-13	16.49	17.15	16.41	16.89	16.80	qfq	3,773,681	63,487,160	2.55%
2024-06-12	16.28	16.68	16.28	16.47	16.38	qfq	2,334,338	38,668,908	1.04%
2024-06-11	16.04	16.35	15.49	16.30	16.21	qfq	2,423,537	38,792,591	3.23%
2024-06-07	15.79	16.07	15.60	15.79	15.71	qfq	2,085,978	33,028,517	0.89%
2024-06-06	16.31	16.53	15.60	15.65	15.57	qfq	3,438,168	54,609,253	-4.16%
2024-06-05	16.33	16.66	16.25	16.33	16.24	qfq	1,989,471	32,785,938	-0.55%
2024-06-04	16.90	16.90	16.20	16.42	16.33	qfq	2,483,821	40,792,098	-1.97%
2024-06-03	17.28	17.28	16.64	16.75	16.66	qfq	3,065,416	51,747,814	-1.99%
2024-05-31	16.81	17.49	16.79	17.09	17.00	qfq	3,586,021	61,452,282	2.03%
2024-05-30	16.66	16.95	16.30	16.75	16.66	qfq	2,190,633	36,586,694	0.84%
2024-05-29	16.53	16.82	16.47	16.61	16.52	qfq	1,749,105	29,129,565	0.61%
2024-05-28	16.56	16.90	16.42	16.51	16.42	qfq	2,154,812	35,878,001	-0.60%
2024-05-27	16.63	16.72	16.06	16.61	16.52	qfq	2,415,324	39,545,663	0.91%
2024-05-24	16.96	17.04	16.46	16.46	16.37	qfq	3,080,074	51,258,399	-3.18%
2024-05-23	17.40	17.45	16.94	17.00	16.91	qfq	2,500,755	42,866,027	-2.80%
2024-05-22	17.37	17.49	17.17	17.49	17.40	qfq	2,149,186	37,232,872	1.04%
2024-05-21	17.68	17.68	17.25	17.31	17.22	qfq	1,873,529	32,532,178	-1.54%
2024-05-20	17.65	17.87	17.39	17.58	17.49	qfq	2,291,332	40,384,458	0.11%
2024-05-17	17.36	17.60	17.11	17.56	17.47	qfq	2,266,769	39,430,268	2.03%
2024-05-16	17.28	17.63	17.21	17.21	17.12	qfq	2,137,299	37,205,904	-0.17%
2024-05-15	17.52	17.74	17.23	17.24	17.15	qfq	2,664,754	46,513,048	-2.43%
2024-05-14	17.69	18.05	17.48	17.67	17.58	qfq	2,602,061	46,153,209	0.17%
2024-05-13	18.03	18.03	17.48	17.64	17.55	qfq	2,909,725	51,434,131	-2.54%
2024-05-10	18.80	18.85	18.01	18.10	18.00	qfq	2,980,962	54,201,566	-3.10%
2024-05-09	18.50	18.85	18.48	18.68	18.58	qfq	2,294,423	42,941,991	0.86%
2024-05-08	19.14	19.14	18.50	18.52	18.42	qfq	3,419,968	64,140,748	-3.64%
2024-05-07	19.14	19.53	18.95	19.22	19.12	qfq	3,494,093	67,381,530	0.37%
2024-05-06	19.16	19.57	19.05	19.15	19.05	qfq	4,171,597	80,562,851	1.22%
2024-04-30	19.40	19.59	18.82	18.92	18.82	qfq	5,875,794	112,281,189	-4.83%
2024-04-29	19.36	19.96	19.34	19.88	19.77	qfq	4,030,177	79,493,261	4.41%
2024-04-26	18.29	19.19	18.29	19.04	18.94	qfq	3,474,619	65,609,018	3.65%
2024-04-25	18.54	18.77	18.33	18.37	18.27	qfq	2,584,382	47,804,498	-1.61%
2024-04-24	18.25	18.70	18.19	18.67	18.57	qfq	2,419,630	44,720,179	2.30%
2024-04-23	18.08	18.44	17.94	18.25	18.15	qfq	3,136,536	57,080,798	1.73%
2024-04-22	17.64	18.12	17.18	17.94	17.84	qfq	3,123,893	55,735,641	1.36%
2024-04-19	18.07	18.17	17.52	17.70	17.61	qfq	2,533,934	45,054,220	-2.69%
2024-04-18	18.43	18.63	17.95	18.19	18.09	qfq	3,370,185	61,732,636	-0.93%
2024-04-17	17.50	18.43	17.50	18.36	18.26	qfq	3,391,744	61,545,509	6.13%
2024-04-16	18.36	18.36	17.25	17.30	17.21	qfq	3,854,791	68,268,538	-5.77%
2024-04-15	19.00	19.18	18.03	18.36	18.26	qfq	3,827,360	70,992,276	-3.22%
2024-04-12	19.25	19.79	18.97	18.97	18.87	qfq	2,591,426	50,050,500	-1.96%
2024-04-11	19.21	19.73	19.21	19.35	19.25	qfq	2,211,655	43,134,071	-0.26%
2024-04-10	20.02	20.02	19.22	19.40	19.30	qfq	2,620,647	51,177,998	-3.15%
2024-04-09	19.81	20.07	19.62	20.03	19.92	qfq	1,872,459	37,194,377	1.78%
2024-04-08	19.89	20.01	19.49	19.68	19.58	qfq	2,662,830	52,566,674	-1.06%
2024-04-03	20.45	20.45	19.70	19.89	19.78	qfq	3,058,549	61,129,596	-2.74%
2024-04-02	21.13	21.33	20.32	20.45	20.34	qfq	3,083,682	63,582,822	-3.08%
2024-04-01	20.92	21.18	20.78	21.10	20.99	qfq	2,971,588	62,540,819	1.78%
2024-03-29	20.97	20.97	20.16	20.73	20.62	qfq	3,306,716	67,986,378	-0.14%
2024-03-28	20.00	21.08	20.00	20.76	20.65	qfq	4,788,035	98,943,551	4.43%
2024-03-27	21.61	21.68	19.88	19.88	19.77	qfq	6,398,099	131,744,139	-8.30%
2024-03-26	22.12	22.44	21.31	21.68	21.56	qfq	5,625,878	123,038,116	-1.28%
2024-03-25	23.90	23.91	21.96	21.96	21.84	qfq	10,530,602	239,981,021	-9.56%
2024-03-22	23.74	24.60	22.95	24.28	24.15	qfq	11,752,969	279,848,977	1.89%
2024-03-21	24.78	25.28	23.75	23.83	23.70	qfq	12,513,642	305,917,697	0.25%
2024-03-20	22.86	23.77	22.72	23.77	23.64	qfq	7,408,637	172,286,375	3.98%
2024-03-19	23.12	23.19	22.80	22.86	22.74	qfq	5,341,464	122,716,119	-1.97%
2024-03-18	23.02	23.35	22.72	23.32	23.20	qfq	6,724,491	154,747,162	1.88%
2024-03-15	22.06	23.09	21.75	22.89	22.77	qfq	6,329,077	142,795,128	3.67%
2024-03-14	22.48	22.69	21.70	22.08	21.96	qfq	4,336,156	96,010,469	-1.87%
2024-03-13	22.15	22.97	22.15	22.50	22.38	qfq	5,895,371	132,963,547	1.81%
2024-03-12	22.42	22.65	21.98	22.10	21.98	qfq	4,299,382	95,544,925	-1.43%
2024-03-11	22.18	22.45	21.68	22.42	22.30	qfq	5,244,627	116,006,378	0.67%
2024-03-08	22.28	22.72	21.90	22.27	22.15	qfq	8,366,719	186,388,554	-0.80%
2024-03-07	22.99	23.20	22.26	22.45	22.33	qfq	4,933,230	111,819,920	-1.23%
2024-03-06	22.50	23.01	22.17	22.73	22.61	qfq	4,497,382	101,950,467	-0.35%
2024-03-05	22.92	23.16	22.41	22.81	22.69	qfq	5,207,832	119,157,448	-1.85%
2024-03-04	23.03	23.25	22.38	23.24	23.12	qfq	5,117,769	117,544,720	0.96%
2024-03-01	22.49	23.17	22.30	23.02	22.90	qfq	5,325,139	121,520,209	2.36%
2024-02-29	21.28	22.50	21.20	22.49	22.37	qfq	5,310,280	117,106,684	6.08%
2024-02-28	23.05	23.35	21.20	21.20	21.09	qfq	9,351,456	209,697,051	-8.90%
2024-02-27	22.80	23.36	22.20	23.27	23.15	qfq	7,605,824	173,591,567	1.35%
2024-02-26	22.50	23.17	22.00	22.96	22.84	qfq	9,797,164	222,817,116	3.75%
2024-02-23	21.29	22.14	20.88	22.13	22.01	qfq	8,057,527	173,867,298	5.28%
2024-02-22	20.86	21.28	20.66	21.02	20.91	qfq	5,522,602	115,863,984	1.30%
2024-02-21	20.47	21.20	20.39	20.75	20.64	qfq	7,648,882	159,334,021	-1.89%
2024-02-20	20.40	21.15	19.88	21.15	21.04	qfq	9,202,631	188,700,231	6.93%
2024-02-19	20.10	20.28	19.33	19.78	19.68	qfq	6,267,219	124,159,898	3.83%
2024-02-08	18.01	19.19	18.01	19.05	18.95	qfq	5,561,966	104,962,780	6.54%
2024-02-07	17.19	18.33	17.12	17.88	17.79	qfq	5,944,555	106,212,323	4.20%
2024-02-06	15.68	17.50	15.22	17.16	17.07	qfq	4,154,078	68,135,234	8.40%
2024-02-05	16.39	17.00	15.22	15.83	15.75	qfq	4,723,614	76,088,878	-7.26%
2024-02-02	17.96	18.13	16.63	17.07	16.98	qfq	3,575,942	62,157,337	-4.10%
2024-02-01	17.70	18.45	17.50	17.80	17.71	qfq	2,561,925	46,087,506	0.11%
2024-01-31	18.76	18.99	17.72	17.78	17.69	qfq	3,584,075	65,124,025	-5.68%
2024-01-30	19.29	19.57	18.68	18.85	18.75	qfq	2,458,756	46,991,253	-2.33%
2024-01-29	20.11	20.37	19.20	19.30	19.20	qfq	3,038,457	59,838,311	-2.77%
2024-01-26	20.30	20.39	19.80	19.85	19.74	qfq	3,039,253	61,040,501	-2.60%
2024-01-25	19.63	20.55	19.47	20.38	20.27	qfq	4,081,020	82,327,543	3.45%
2024-01-24	19.99	20.10	18.91	19.70	19.60	qfq	3,730,541	72,721,769	0.00%
2024-01-23	19.45	19.93	19.15	19.70	19.60	qfq	3,317,943	65,078,039	1.81%
2024-01-22	20.58	20.83	19.13	19.35	19.25	qfq	3,383,303	67,548,136	-5.61%
2024-01-19	21.26	21.28	20.48	20.50	20.39	qfq	2,845,545	59,367,565	-3.39%
2024-01-18	20.70	21.33	20.12	21.22	21.11	qfq	4,162,294	86,155,774	2.12%
2024-01-17	21.62	21.62	20.78	20.78	20.67	qfq	3,066,697	64,887,959	-3.89%
2024-01-16	21.47	21.78	21.13	21.62	21.51	qfq	3,157,915	67,706,730	0.56%
2024-01-15	21.65	21.92	21.27	21.50	21.39	qfq	2,486,759	53,808,053	-0.60%
2024-01-12	22.18	22.18	21.53	21.63	21.52	qfq	3,367,682	73,271,741	-2.61%
2024-01-11	21.26	22.37	21.26	22.21	22.09	qfq	5,240,753	115,009,309	4.47%
2024-01-10	21.99	22.00	21.05	21.26	21.15	qfq	5,259,389	113,027,365	-3.36%
2024-01-09	24.39	24.70	21.31	22.00	21.88	qfq	13,130,657	295,855,438	-8.94%
2024-01-08	24.64	24.83	24.06	24.16	24.03	qfq	4,085,785	99,843,225	-1.95%
2024-01-05	25.11	25.57	24.59	24.64	24.51	qfq	3,980,184	99,704,458	-2.57%
2024-01-04	26.13	26.13	25.18	25.29	25.16	qfq	4,727,171	120,168,904	-3.21%
2024-01-03	26.46	26.53	25.71	26.13	25.99	qfq	5,645,971	147,168,775	-1.73%
2024-01-02	27.13	27.18	26.53	26.59	26.45	qfq	5,224,103	139,892,267	-1.52%
2023-12-29	26.30	27.08	25.91	27.00	26.86	qfq	8,492,059	227,322,468	3.69%
2023-12-28	24.81	26.24	24.60	26.04	25.90	qfq	6,501,672	167,228,922	4.29%
2023-12-27	24.67	25.09	24.45	24.97	24.84	qfq	3,146,220	78,049,228	2.00%
2023-12-26	25.84	25.87	24.16	24.48	24.35	qfq	6,871,363	170,168,864	-5.59%
2023-12-25	25.30	26.09	25.30	25.93	25.79	qfq	4,687,983	121,070,569	2.17%
2023-12-22	25.70	26.10	25.15	25.38	25.25	qfq	5,112,633	131,266,814	-1.32%
2023-12-21	24.96	25.89	24.43	25.72	25.58	qfq	5,657,427	142,409,980	1.42%
2023-12-20	25.61	26.18	25.09	25.36	25.23	qfq	4,634,831	118,777,052	-0.94%
2023-12-19	24.85	25.60	24.66	25.60	25.46	qfq	4,150,553	104,826,490	2.65%
2023-12-18	26.00	26.20	24.85	24.94	24.81	qfq	4,268,981	107,969,471	-4.08%
2023-12-15	25.97	26.48	25.53	26.00	25.86	qfq	4,929,595	128,372,633	0.42%
2023-12-14	26.32	26.45	25.84	25.89	25.75	qfq	5,012,412	131,091,058	-1.37%
2023-12-13	26.58	26.74	26.21	26.25	26.11	qfq	5,111,769	135,042,397	-1.57%
2023-12-12	26.49	26.94	26.26	26.67	26.53	qfq	8,579,711	228,400,777	0.11%
2023-12-11	25.60	26.79	25.41	26.64	26.50	qfq	12,268,889	322,433,692	2.46%
2023-12-08	24.92	26.24	24.69	26.00	25.86	qfq	11,003,233	280,862,233	4.29%
2023-12-07	23.80	25.10	23.73	24.93	24.80	qfq	6,376,094	157,067,312	4.35%
2023-12-06	23.76	24.29	23.71	23.89	23.76	qfq	2,608,773	62,566,712	0.25%
2023-12-05	24.99	25.00	23.80	23.83	23.70	qfq	4,539,810	109,773,763	-4.98%
2023-12-04	25.23	25.66	25.04	25.08	24.95	qfq	5,504,154	139,348,008	-0.52%
2023-12-01	24.78	25.21	24.40	25.21	25.08	qfq	3,918,098	97,331,694	2.40%
2023-11-30	24.97	25.04	24.35	24.62	24.49	qfq	2,401,119	59,276,514	-0.73%
2023-11-29	25.12	25.29	24.78	24.80	24.67	qfq	2,267,291	56,719,618	-1.39%
2023-11-28	24.65	25.38	24.52	25.15	25.02	qfq	3,786,016	94,758,395	2.03%
2023-11-27	24.29	24.71	24.25	24.65	24.52	qfq	3,602,990	88,353,587	0.61%
2023-11-24	25.33	25.39	24.40	24.50	24.37	qfq	4,447,342	109,596,374	-3.28%
2023-11-23	25.28	25.50	24.82	25.33	25.20	qfq	3,304,635	83,372,364	0.16%
2023-11-22	25.41	26.07	25.15	25.29	25.16	qfq	4,945,973	126,626,451	-0.86%
2023-11-21	26.23	26.30	25.40	25.51	25.37	qfq	4,846,112	124,723,808	-2.37%
2023-11-20	25.90	26.40	25.61	26.13	25.99	qfq	5,641,781	146,992,678	1.24%
2023-11-17	25.31	26.11	25.23	25.81	25.67	qfq	5,740,832	147,538,898	1.81%
2023-11-16	25.63	25.85	25.35	25.35	25.22	qfq	3,670,852	93,869,644	-1.52%
2023-11-15	26.29	26.29	25.55	25.74	25.60	qfq	5,654,680	145,913,999	-1.23%
2023-11-14	25.15	26.06	25.02	26.06	25.92	qfq	7,992,672	205,907,205	3.66%
2023-11-13	24.93	25.42	24.80	25.14	25.01	qfq	4,201,012	105,599,524	1.49%
2023-11-10	24.71	25.13	24.61	24.77	24.64	qfq	2,975,245	73,831,942	-0.76%
2023-11-09	25.24	25.45	24.80	24.96	24.83	qfq	3,740,657	93,789,150	-1.11%
2023-11-08	25.27	25.50	24.97	25.24	25.11	qfq	4,921,927	124,195,152	-0.24%
2023-11-07	25.05	25.44	24.80	25.30	25.17	qfq	4,774,245	119,857,181	0.80%
2023-11-06	24.25	25.17	24.24	25.10	24.97	qfq	5,519,709	137,330,069	3.85%
2023-11-03	23.62	24.55	23.62	24.17	24.04	qfq	5,049,911	122,210,244	4.27%
2023-11-02	23.71	23.90	23.16	23.18	23.06	qfq	2,623,995	61,529,699	-1.86%
2023-11-01	23.81	24.13	23.60	23.62	23.49	qfq	2,606,313	62,038,324	-1.09%
2023-10-31	24.15	24.67	23.71	23.88	23.75	qfq	3,467,917	83,418,311	-0.04%
2023-10-30	23.02	23.99	23.00	23.89	23.76	qfq	3,021,727	71,403,182	2.75%
2023-10-27	23.12	23.42	22.73	23.25	23.13	qfq	2,215,549	51,225,369	0.65%
2023-10-26	22.71	23.20	22.52	23.10	22.98	qfq	2,278,852	52,244,817	1.09%
2023-10-25	22.67	23.10	22.40	22.85	22.73	qfq	2,174,243	49,765,378	1.65%
2023-10-24	21.90	22.58	21.75	22.48	22.36	qfq	2,843,410	63,356,811	3.21%
2023-10-23	22.99	22.99	21.69	21.78	21.66	qfq	3,357,221	74,288,778	-5.51%
2023-10-20	23.50	23.77	22.88	23.05	22.93	qfq	3,008,418	69,596,488	-2.08%
2023-10-19	23.43	24.11	23.42	23.54	23.42	qfq	2,676,270	63,683,295	0.04%
2023-10-18	24.19	24.19	23.42	23.53	23.41	qfq	2,908,105	68,815,556	-3.37%
2023-10-17	24.48	24.54	24.08	24.35	24.22	qfq	2,222,458	53,987,183	-0.12%
2023-10-16	24.97	25.13	24.16	24.38	24.25	qfq	3,587,716	87,708,903	-2.83%
2023-10-13	25.18	25.59	25.00	25.09	24.96	qfq	3,354,188	84,688,948	-0.52%
2023-10-12	25.88	26.00	25.11	25.22	25.09	qfq	4,255,560	107,696,346	-1.83%
2023-10-11	25.19	26.10	24.81	25.69	25.55	qfq	6,067,159	155,646,565	2.72%
2023-10-10	25.22	25.24	24.86	25.01	24.88	qfq	3,269,645	81,751,845	0.04%
2023-10-09	24.66	25.10	24.43	25.00	24.87	qfq	3,869,052	95,861,580	0.73%
2023-09-28	24.72	25.09	24.58	24.82	24.69	qfq	3,955,922	98,266,412	0.85%
2023-09-27	24.88	25.10	24.60	24.61	24.48	qfq	3,973,330	98,622,351	-1.09%
2023-09-26	24.22	25.43	24.11	24.88	24.75	qfq	6,967,873	173,919,355	1.97%
2023-09-25	24.28	25.03	24.05	24.40	24.27	qfq	6,179,413	151,231,250	0.70%
2023-09-22	23.25	24.31	23.16	24.23	24.10	qfq	6,758,896	161,195,462	4.04%
2023-09-21	23.53	23.74	23.26	23.29	23.17	qfq	2,663,116	62,564,071	-1.31%
2023-09-20	23.80	24.26	23.60	23.60	23.47	qfq	2,665,842	63,855,881	-1.21%
2023-09-19	24.31	24.33	23.56	23.89	23.76	qfq	3,026,146	72,121,760	-1.97%
2023-09-18	24.64	25.07	24.37	24.37	24.24	qfq	3,184,176	78,547,153	-1.58%
2023-09-15	25.10	25.43	24.64	24.76	24.63	qfq	2,933,611	73,102,274	-0.76%
2023-09-14	25.31	25.45	24.63	24.95	24.82	qfq	3,194,315	79,755,582	-1.73%
2023-09-13	26.29	26.29	25.10	25.39	25.26	qfq	4,824,611	123,110,446	-3.53%
2023-09-12	26.79	26.97	26.31	26.32	26.18	qfq	6,214,500	164,558,329	-3.52%
2023-09-11	26.80	27.47	26.53	27.28	27.14	qfq	9,560,663	258,810,486	4.20%
2023-09-08	25.75	26.58	25.75	26.18	26.04	qfq	5,689,176	149,203,140	3.44%
2023-09-07	25.92	26.35	25.30	25.31	25.18	qfq	3,947,498	101,528,732	-2.58%
2023-09-06	25.35	26.02	25.31	25.98	25.84	qfq	3,623,937	93,301,026	1.76%
2023-09-05	25.88	25.97	25.38	25.53	25.39	qfq	3,104,979	79,732,231	-0.82%
2023-09-04	25.62	25.98	25.25	25.74	25.60	qfq	3,728,431	95,406,302	0.27%
2023-09-01	25.98	26.14	25.45	25.67	25.53	qfq	3,416,581	87,837,769	-1.19%
2023-08-31	25.97	26.43	25.59	25.98	25.84	qfq	5,432,508	141,394,918	0.00%
2023-08-30	24.64	26.47	24.64	25.98	25.84	qfq	8,433,207	217,968,067	6.69%
2023-08-29	23.00	24.59	22.85	24.35	24.22	qfq	5,914,508	141,986,535	7.27%
2023-08-28	24.95	24.95	22.67	22.70	22.58	qfq	3,945,714	93,099,476	-1.18%
2023-08-25	23.89	23.90	22.83	22.97	22.85	qfq	3,565,890	82,888,352	-4.33%
2023-08-24	24.27	24.60	24.01	24.01	23.88	qfq	2,735,974	66,591,027	-0.21%
2023-08-23	24.90	25.00	24.05	24.06	23.93	qfq	2,580,384	62,579,378	-3.80%
2023-08-22	24.73	25.08	24.15	25.01	24.88	qfq	2,429,918	59,892,497	2.00%
2023-08-21	24.60	25.17	24.42	24.52	24.39	qfq	2,191,916	54,277,347	-0.20%
2023-08-18	25.11	25.70	24.57	24.57	24.44	qfq	2,644,694	66,367,414	-2.73%
2023-08-17	24.11	25.63	24.11	25.26	25.13	qfq	3,767,601	94,189,300	4.25%
2023-08-16	24.75	24.95	24.22	24.23	24.10	qfq	2,697,160	66,172,692	-2.69%
2023-08-15	25.59	25.80	24.64	24.90	24.77	qfq	2,878,275	72,151,368	-2.62%
2023-08-14	25.19	25.65	24.91	25.57	25.43	qfq	2,553,807	64,382,166	0.47%
2023-08-11	25.86	26.00	25.39	25.45	25.32	qfq	2,573,361	66,289,037	-1.24%
2023-08-10	25.73	26.22	25.60	25.77	25.63	qfq	1,899,940	49,147,363	-0.81%
2023-08-09	26.22	26.45	25.90	25.98	25.84	qfq	2,046,082	53,435,781	-1.29%
2023-08-08	26.48	26.80	26.20	26.32	26.18	qfq	2,280,448	60,277,826	-0.83%
2023-08-07	27.10	27.38	26.26	26.54	26.40	qfq	4,516,201	121,099,111	-1.56%
2023-08-04	26.76	27.27	26.76	26.96	26.82	qfq	2,699,710	73,050,631	0.75%
2023-08-03	26.80	27.22	26.71	26.76	26.62	qfq	2,081,324	55,996,544	-0.30%
2023-08-02	26.89	27.15	26.57	26.84	26.70	qfq	2,545,149	68,352,476	-0.19%
2023-08-01	26.63	27.10	26.30	26.89	26.75	qfq	3,039,693	81,332,048	1.32%
2023-07-31	26.44	26.98	26.28	26.54	26.40	qfq	2,720,292	72,434,066	0.84%
2023-07-28	26.21	26.65	25.87	26.32	26.18	qfq	2,890,241	76,027,208	1.15%
2023-07-27	26.20	26.45	26.00	26.02	25.88	qfq	2,367,699	62,039,054	-0.54%
2023-07-26	26.87	26.88	26.11	26.16	26.02	qfq	2,985,255	78,407,025	-2.21%
2023-07-25	26.80	27.08	26.41	26.75	26.61	qfq	3,681,886	98,289,145	1.94%
2023-07-24	26.44	26.77	25.94	26.24	26.10	qfq	4,300,903	113,404,935	-2.09%
2023-07-21	27.58	27.67	26.70	26.80	26.66	qfq	4,222,130	114,496,126	-2.97%
2023-07-20	28.70	29.04	27.59	27.62	27.47	qfq	4,781,697	134,282,509	-4.46%
2023-07-19	29.01	29.25	28.68	28.91	28.76	qfq	2,138,756	61,990,704	-0.24%
2023-07-18	29.41	29.92	28.98	28.98	28.83	qfq	3,175,165	93,354,175	-1.60%