SECURITY DETAIL · RAW DATA

智明达688636.SH

ASSECNYSTOCK

最近收盘价27.102026-07-17

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

最近交易日2026-07-17

成交量（股）6,319,810

成交额（元）179,583,061

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
2026-04-23	2026-04-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	cash_dividend	0.142	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-10	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-10	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.50	30.56	27.04	27.10	27.10	qfq	6,319,810	179,583,061	-11.44%
2026-07-16	31.30	32.29	30.35	30.60	30.60	qfq	3,994,537	124,665,845	-3.95%
2026-07-15	33.19	33.54	31.81	31.86	31.86	qfq	4,477,514	145,674,684	-4.09%
2026-07-14	35.70	35.86	31.61	33.22	33.22	qfq	7,572,041	250,469,079	-6.05%
2026-07-13	40.48	40.66	35.31	35.36	35.36	qfq	10,356,776	383,531,393	-13.76%
2026-07-10	40.22	44.28	39.70	41.00	41.00	qfq	14,889,177	627,246,826	0.76%
2026-07-09	37.66	40.88	36.60	40.69	40.69	qfq	9,234,923	357,732,255	6.80%
2026-07-08	38.98	40.36	37.47	38.10	38.10	qfq	5,720,817	221,213,221	-1.40%
2026-07-07	40.03	40.72	38.12	38.64	38.64	qfq	6,972,288	272,616,938	-4.07%
2026-07-06	41.16	42.66	40.16	40.28	40.28	qfq	12,134,699	502,994,029	0.20%
2026-07-03	35.23	41.00	35.00	40.20	40.20	qfq	14,046,790	541,695,698	14.20%
2026-07-02	36.77	37.29	35.08	35.20	35.20	qfq	4,282,416	155,154,123	-4.32%
2026-07-01	36.00	37.23	36.00	36.79	36.79	qfq	4,040,188	148,525,408	1.55%
2026-06-30	33.55	36.59	33.45	36.23	36.23	qfq	5,874,748	210,286,031	7.41%
2026-06-29	34.31	34.55	33.14	33.73	33.73	qfq	3,811,704	128,280,968	-2.54%
2026-06-26	34.37	35.66	33.21	34.61	34.61	qfq	5,849,505	202,360,746	0.67%
2026-06-25	35.93	35.93	33.70	34.38	34.38	qfq	5,134,855	176,489,607	-4.13%
2026-06-24	35.43	36.28	34.74	35.86	35.86	qfq	3,087,678	109,616,438	0.39%
2026-06-23	37.32	37.32	35.30	35.72	35.72	qfq	3,697,731	133,749,449	-3.77%
2026-06-22	38.18	38.81	35.82	37.12	37.12	qfq	4,587,453	168,988,168	-3.26%
2026-06-18	37.54	38.83	37.45	38.37	38.37	qfq	3,780,881	144,568,742	1.27%
2026-06-17	37.13	39.05	37.00	37.89	37.89	qfq	5,014,870	192,295,894	2.18%
2026-06-16	37.89	38.35	36.89	37.08	37.08	qfq	4,714,124	176,895,588	-1.46%
2026-06-15	37.36	37.80	36.21	37.63	37.63	qfq	3,500,829	129,765,627	2.56%
2026-06-12	35.45	38.08	35.19	36.69	36.69	qfq	5,384,742	198,905,318	5.01%
2026-06-11	34.80	35.45	34.32	34.94	34.94	qfq	2,671,744	93,042,584	-0.31%
2026-06-10	35.81	36.68	34.72	35.05	35.05	qfq	3,410,367	120,905,731	-2.80%
2026-06-09	35.65	36.27	34.80	36.06	36.06	qfq	2,762,616	98,523,419	2.47%
2026-06-08	35.71	36.49	34.68	35.19	35.19	qfq	3,756,771	133,915,138	-3.90%
2026-06-05	35.28	37.27	34.66	36.62	36.62	qfq	5,454,166	197,738,037	4.33%
2026-06-04	34.79	35.47	34.60	35.10	35.10	qfq	2,878,896	101,141,511	0.40%
2026-06-03	35.53	35.74	34.35	34.96	34.96	qfq	4,590,851	160,673,526	-1.60%
2026-06-02	36.07	36.38	34.43	35.53	35.53	qfq	3,654,433	129,058,423	-1.31%
2026-06-01	35.57	36.88	35.39	36.00	36.00	qfq	4,739,402	172,298,288	0.73%
2026-05-29	39.66	40.00	35.60	35.74	35.74	qfq	8,150,162	302,264,485	-9.77%
2026-05-28	40.00	40.60	38.65	39.61	39.61	qfq	4,565,193	180,674,996	-0.95%
2026-05-27	39.43	41.77	39.18	39.99	39.99	qfq	8,659,265	350,664,459	1.96%
2026-05-26	40.54	40.54	38.42	39.22	39.22	qfq	4,239,103	165,219,583	-3.26%
2026-05-25	41.00	41.20	39.50	40.54	40.54	qfq	4,782,446	192,050,981	-0.37%
2026-05-22	40.28	40.81	39.48	40.69	40.69	qfq	3,168,104	127,577,774	2.67%
2026-05-21	41.81	42.39	39.48	39.63	39.63	qfq	5,317,103	219,057,567	-4.48%
2026-05-20	41.41	41.80	40.98	41.49	41.49	qfq	3,169,200	131,157,197	-0.48%
2026-05-19	41.88	42.19	40.88	41.69	41.69	qfq	4,193,393	173,716,393	-0.26%
2026-05-18	40.64	42.39	40.64	41.80	41.80	qfq	3,135,840	130,867,605	1.73%
2026-05-15	42.47	42.88	40.85	41.09	41.09	qfq	4,871,929	202,621,616	-3.57%
2026-05-14	45.07	45.09	42.40	42.61	42.61	qfq	6,082,144	263,023,997	-4.91%
2026-05-13	44.88	45.20	44.03	44.81	44.81	qfq	4,184,261	186,999,103	-0.11%
2026-05-12	46.30	46.42	44.07	44.86	44.86	qfq	5,692,056	256,684,744	-3.49%
2026-05-11	46.24	47.94	46.24	46.48	46.48	qfq	6,410,760	301,436,329	0.91%
2026-05-08	45.50	46.25	45.02	46.06	46.06	qfq	4,993,412	228,443,990	0.57%
2026-05-07	45.13	46.12	44.80	45.80	45.80	qfq	5,006,243	227,626,345	1.51%
2026-05-06	44.27	45.80	44.00	45.12	45.12	qfq	5,133,449	232,912,583	2.94%
2026-04-30	42.82	44.15	42.48	43.83	43.83	qfq	3,986,088	173,236,149	2.03%
2026-04-29	42.49	43.27	42.22	42.96	42.96	qfq	2,957,250	127,080,221	0.89%
2026-04-28	45.20	45.20	42.31	42.58	42.48	qfq	5,024,581	217,370,578	-5.61%
2026-04-27	45.04	45.84	44.60	45.11	45.00	qfq	3,669,033	165,682,980	0.24%
2026-04-24	46.68	46.70	44.00	45.00	44.89	qfq	5,925,580	266,133,744	-3.78%
2026-04-23	47.51	48.58	45.90	46.77	46.66	qfq	7,004,940	330,765,297	-1.83%
2026-04-22	47.61	48.36	46.20	47.64	47.53	qfq	5,801,636	275,861,398	1.17%
2026-04-21	47.73	47.99	46.80	47.09	46.98	qfq	4,511,945	213,228,976	-0.86%
2026-04-20	45.35	47.66	45.35	47.50	47.39	qfq	7,248,755	341,586,587	4.83%
2026-04-17	45.67	46.20	44.94	45.31	45.20	qfq	5,199,457	236,728,138	-0.51%
2026-04-16	44.80	46.22	43.76	45.54	45.43	qfq	6,072,909	273,588,731	2.45%
2026-04-15	44.66	45.40	44.05	44.45	44.35	qfq	6,476,263	289,868,360	0.29%
2026-04-14	42.70	44.46	42.01	44.32	44.22	qfq	6,514,575	283,114,417	5.02%
2026-04-13	40.82	42.80	40.42	42.20	42.10	qfq	5,721,654	240,496,191	3.36%
2026-04-10	40.51	41.79	40.45	40.83	40.73	qfq	3,895,366	160,288,003	1.57%
2026-04-09	41.00	41.14	40.01	40.20	40.11	qfq	3,192,862	129,295,677	-2.64%
2026-04-08	39.58	41.30	39.58	41.29	41.19	qfq	4,413,857	179,698,379	6.47%
2026-04-07	39.48	39.80	38.50	38.78	38.69	qfq	2,193,886	85,672,931	-0.89%
2026-04-03	40.12	40.78	39.00	39.13	39.04	qfq	2,141,347	84,705,786	-2.10%
2026-04-02	41.00	41.50	39.71	39.97	39.88	qfq	2,702,358	109,467,311	-3.10%
2026-04-01	41.72	42.17	40.61	41.25	41.15	qfq	3,494,657	144,256,300	1.40%
2026-03-31	41.00	42.29	40.59	40.68	40.58	qfq	3,624,965	150,137,410	-1.12%
2026-03-30	39.28	41.18	39.21	41.14	41.04	qfq	4,299,504	173,616,613	3.03%
2026-03-27	39.06	40.24	38.43	39.93	39.84	qfq	4,178,803	165,229,011	0.99%
2026-03-26	40.68	40.91	39.13	39.54	39.45	qfq	6,079,199	243,313,982	-5.43%
2026-03-25	41.87	41.98	40.91	41.81	41.71	qfq	4,287,250	177,728,479	3.49%
2026-03-24	40.54	40.72	39.02	40.40	40.31	qfq	3,815,781	152,478,974	1.76%
2026-03-23	41.25	42.20	39.40	39.70	39.61	qfq	4,729,935	192,611,273	-5.59%
2026-03-20	43.73	43.99	42.03	42.05	41.95	qfq	2,936,572	125,857,626	-2.21%
2026-03-19	42.51	43.80	42.41	43.00	42.90	qfq	3,289,996	141,810,435	-1.19%
2026-03-18	41.99	43.63	41.77	43.52	43.42	qfq	4,137,865	176,481,680	3.99%
2026-03-17	43.49	43.79	41.84	41.85	41.75	qfq	2,637,941	112,813,678	-3.37%
2026-03-16	43.04	43.38	42.45	43.31	43.21	qfq	2,381,613	102,433,970	0.63%
2026-03-13	43.75	44.11	43.03	43.04	42.94	qfq	2,783,992	121,009,904	-1.87%
2026-03-12	44.30	44.62	43.42	43.86	43.76	qfq	3,528,178	155,005,763	-1.66%
2026-03-11	45.90	46.19	44.55	44.60	44.50	qfq	4,335,907	195,336,194	-3.06%
2026-03-10	45.57	46.60	45.20	46.01	45.90	qfq	3,976,732	182,866,735	2.24%
2026-03-09	45.00	45.90	43.23	45.00	44.89	qfq	4,953,205	218,670,248	-1.94%
2026-03-06	45.00	46.38	44.81	45.89	45.78	qfq	4,198,820	191,958,612	1.17%
2026-03-05	46.00	46.46	44.70	45.36	45.25	qfq	5,299,305	241,316,928	-0.48%
2026-03-04	44.09	46.48	44.00	45.58	45.47	qfq	5,441,696	247,810,081	-0.31%
2026-03-03	49.49	49.49	45.59	45.72	45.61	qfq	10,687,223	500,900,663	-8.30%
2026-03-02	50.98	51.38	49.31	49.86	49.74	qfq	13,589,871	682,613,352	2.13%
2026-02-27	48.50	50.18	48.41	48.82	48.71	qfq	11,351,601	558,871,577	2.61%
2026-02-26	47.15	47.89	46.26	47.58	47.47	qfq	6,223,733	293,992,247	1.00%
2026-02-25	45.80	47.58	45.58	47.11	47.00	qfq	6,049,688	282,270,614	3.18%
2026-02-24	47.02	47.28	45.45	45.66	45.55	qfq	6,721,291	309,527,346	-2.87%
2026-02-13	46.90	47.81	46.51	47.01	46.90	qfq	4,036,323	190,556,311	0.04%
2026-02-12	46.40	47.41	46.38	46.99	46.88	qfq	4,853,564	227,998,496	0.41%
2026-02-11	47.46	49.50	46.80	46.80	46.69	qfq	7,385,693	352,878,544	-0.95%
2026-02-10	48.13	48.63	47.10	47.25	47.14	qfq	5,482,844	261,474,098	-2.76%
2026-02-09	47.89	48.59	46.80	48.59	48.48	qfq	4,988,653	238,507,240	3.36%
2026-02-06	47.31	48.42	46.81	47.01	46.90	qfq	4,612,887	219,255,170	-2.12%
2026-02-05	46.74	49.20	46.42	48.03	47.92	qfq	6,406,398	308,480,174	1.41%
2026-02-04	48.65	49.57	46.36	47.36	47.25	qfq	7,350,182	350,942,028	-1.93%
2026-02-03	47.52	48.77	46.94	48.29	48.18	qfq	5,572,660	267,682,703	2.77%
2026-02-02	48.53	49.28	46.88	46.99	46.88	qfq	6,316,194	302,213,665	-2.23%
2026-01-30	48.21	48.97	46.40	48.06	47.95	qfq	7,488,114	356,440,643	-1.23%
2026-01-29	50.81	51.30	48.60	48.66	48.55	qfq	7,964,281	397,725,864	-3.80%
2026-01-28	51.85	52.78	49.91	50.58	50.46	qfq	11,324,538	577,800,427	-4.82%
2026-01-27	52.16	53.50	50.50	53.14	53.02	qfq	8,342,556	434,272,996	1.39%
2026-01-26	54.74	55.68	51.94	52.41	52.29	qfq	10,803,349	577,951,833	-6.02%
2026-01-23	51.02	56.39	50.59	55.77	55.64	qfq	15,378,678	827,001,230	9.70%
2026-01-22	50.00	51.40	49.90	50.84	50.72	qfq	7,141,506	362,141,680	1.88%
2026-01-21	50.49	51.50	49.86	49.90	49.78	qfq	7,928,773	400,299,211	-2.41%
2026-01-20	54.05	54.98	50.01	51.13	51.01	qfq	12,047,720	621,721,946	-5.40%
2026-01-19	55.50	56.00	53.66	54.05	53.92	qfq	10,316,313	561,905,630	-3.64%
2026-01-16	55.00	57.36	53.30	56.09	55.96	qfq	14,367,837	796,021,590	3.53%
2026-01-15	54.88	56.45	52.80	54.18	54.05	qfq	12,765,836	689,565,673	-3.42%
2026-01-14	54.82	60.16	53.30	56.10	55.97	qfq	19,941,777	1,125,351,055	0.54%
2026-01-13	56.71	58.66	52.50	55.80	55.67	qfq	20,263,457	1,122,333,904	-7.00%
2026-01-12	52.65	61.81	52.65	60.00	59.86	qfq	24,699,250	1,424,209,805	16.48%
2026-01-09	51.82	55.00	49.51	51.51	51.39	qfq	22,877,695	1,197,099,051	5.36%
2026-01-08	43.30	49.83	42.85	48.89	48.78	qfq	18,195,455	848,905,544	11.49%
2026-01-07	43.06	44.00	41.80	43.85	43.75	qfq	8,434,370	360,614,019	1.50%
2026-01-06	42.20	43.87	41.64	43.20	43.10	qfq	8,196,189	348,608,108	3.13%
2026-01-05	44.32	44.40	41.78	41.89	41.79	qfq	8,552,978	362,164,942	-2.22%
2025-12-31	42.16	43.19	41.25	42.84	42.74	qfq	7,721,240	326,704,757	1.23%
2025-12-30	42.82	43.70	42.10	42.32	42.22	qfq	7,460,703	319,273,838	-2.22%
2025-12-29	43.00	43.82	42.27	43.28	43.18	qfq	7,815,772	336,131,327	0.25%
2025-12-26	41.51	45.21	41.47	43.17	43.07	qfq	11,818,919	516,556,089	3.57%
2025-12-25	40.15	42.06	40.00	41.68	41.58	qfq	8,801,087	364,627,018	3.78%
2025-12-24	38.00	40.81	37.80	40.16	40.07	qfq	8,202,627	326,202,881	5.08%
2025-12-23	39.28	39.97	38.09	38.22	38.13	qfq	6,510,707	252,367,244	-2.50%
2025-12-22	40.31	40.45	39.06	39.20	39.11	qfq	6,161,818	243,448,526	-1.31%
2025-12-19	39.27	40.44	38.98	39.72	39.63	qfq	7,576,304	300,587,575	2.11%
2025-12-18	38.13	39.88	37.90	38.90	38.81	qfq	7,221,495	282,647,645	0.78%
2025-12-17	38.07	38.60	36.59	38.60	38.51	qfq	7,912,241	298,461,841	0.13%
2025-12-16	39.73	39.73	37.87	38.55	38.46	qfq	8,795,133	338,093,092	-2.92%
2025-12-15	40.42	41.44	39.56	39.71	39.62	qfq	11,006,888	443,249,513	-1.95%
2025-12-12	40.26	41.88	39.57	40.50	40.40	qfq	11,674,184	472,184,359	2.04%
2025-12-11	39.20	40.58	38.67	39.69	39.60	qfq	9,810,132	391,785,306	2.29%
2025-12-10	38.50	39.50	38.24	38.80	38.71	qfq	7,339,726	285,083,282	-0.36%
2025-12-09	36.61	39.16	36.47	38.94	38.85	qfq	12,864,470	492,178,947	6.42%
2025-12-08	37.16	37.80	36.47	36.59	36.50	qfq	6,839,754	253,118,385	0.77%
2025-12-05	34.87	36.49	34.46	36.31	36.22	qfq	5,758,981	206,140,377	4.13%
2025-12-04	34.32	35.49	34.32	34.87	34.79	qfq	3,472,126	120,973,269	0.98%
2025-12-03	35.06	35.21	34.16	34.53	34.45	qfq	4,540,521	157,182,258	-1.93%
2025-12-02	35.10	35.69	34.72	35.21	35.13	qfq	3,623,075	127,631,373	-0.48%
2025-12-01	35.50	36.00	35.21	35.38	35.30	qfq	5,466,305	194,652,993	0.40%
2025-11-28	33.80	35.25	33.80	35.24	35.16	qfq	5,152,752	179,311,189	3.65%
2025-11-27	33.99	34.35	33.61	34.00	33.92	qfq	2,911,328	99,016,528	-0.79%
2025-11-26	35.01	35.13	34.10	34.27	34.19	qfq	4,197,285	144,863,907	-1.24%
2025-11-25	34.12	35.58	33.99	34.70	34.62	qfq	6,542,526	228,149,703	1.70%
2025-11-24	32.30	34.28	32.08	34.12	34.04	qfq	7,599,896	255,123,893	7.57%
2025-11-21	33.00	33.00	31.50	31.72	31.65	qfq	4,171,728	133,721,411	-4.31%
2025-11-20	33.45	33.66	33.08	33.15	33.07	qfq	2,057,740	68,476,219	-0.90%
2025-11-19	33.80	33.88	33.22	33.45	33.37	qfq	2,817,298	94,447,279	-0.45%
2025-11-18	33.96	34.18	33.35	33.60	33.52	qfq	3,158,001	106,012,943	-1.70%
2025-11-17	34.30	34.70	33.94	34.18	34.10	qfq	3,433,214	117,482,393	1.18%
2025-11-14	34.72	35.10	33.75	33.78	33.70	qfq	4,483,940	153,204,027	-3.35%
2025-11-13	34.80	35.56	34.70	34.95	34.87	qfq	3,278,953	115,210,888	-0.11%
2025-11-12	36.12	36.20	34.11	34.99	34.91	qfq	5,793,690	201,661,190	-3.40%
2025-11-11	37.10	37.65	36.00	36.22	36.13	qfq	4,462,676	163,852,701	-1.90%
2025-11-10	35.65	37.59	35.56	36.92	36.83	qfq	6,293,783	231,862,371	4.65%
2025-11-07	35.50	35.91	35.01	35.28	35.20	qfq	3,040,575	107,695,073	-1.64%
2025-11-06	35.61	36.28	35.46	35.87	35.79	qfq	3,211,216	114,887,457	0.11%
2025-11-05	35.96	36.72	35.14	35.83	35.75	qfq	5,208,219	186,355,634	-2.34%
2025-11-04	37.50	38.07	36.44	36.69	36.60	qfq	4,838,239	178,817,294	-3.14%
2025-11-03	37.00	38.25	36.51	37.88	37.79	qfq	8,284,060	310,463,703	1.77%
2025-10-31	36.66	38.08	36.22	37.22	37.13	qfq	6,852,194	257,131,684	1.42%
2025-10-30	36.48	37.66	35.60	36.70	36.61	qfq	9,003,751	331,662,220	0.71%
2025-10-29	36.63	37.00	36.13	36.44	36.35	qfq	5,712,728	208,083,431	-0.79%
2025-10-28	37.24	37.24	36.36	36.73	36.64	qfq	6,531,174	239,477,481	-1.71%
2025-10-27	36.66	37.86	36.32	37.37	37.28	qfq	11,157,291	415,327,266	1.94%
2025-10-24	34.68	36.73	34.14	36.66	36.57	qfq	18,110,477	643,721,638	9.79%
2025-10-23	32.45	33.50	32.09	33.39	33.31	qfq	5,550,491	182,690,705	2.58%
2025-10-22	33.60	33.61	32.09	32.55	32.47	qfq	7,520,457	245,739,170	-4.18%
2025-10-21	34.22	35.04	33.78	33.97	33.89	qfq	6,581,556	225,735,770	-1.76%
2025-10-20	33.73	35.20	33.38	34.58	34.50	qfq	6,603,593	228,305,431	4.16%
2025-10-17	33.77	36.00	32.89	33.20	33.12	qfq	5,238,453	179,627,293	-1.66%
2025-10-16	34.24	34.48	33.41	33.76	33.68	qfq	3,021,799	102,622,090	-0.91%
2025-10-15	33.10	34.15	33.00	34.07	33.99	qfq	3,071,296	103,669,421	2.96%
2025-10-14	34.81	34.92	33.04	33.09	33.01	qfq	4,990,952	169,132,029	-4.47%
2025-10-13	32.80	35.20	32.50	34.64	34.56	qfq	5,792,548	198,599,739	2.88%
2025-10-10	33.90	34.28	33.33	33.67	33.59	qfq	3,499,219	118,120,982	-1.17%
2025-10-09	34.51	34.71	33.82	34.07	33.99	qfq	3,642,884	124,946,588	-0.90%
2025-09-30	33.50	34.65	33.50	34.38	34.30	qfq	3,646,526	124,962,979	2.72%
2025-09-29	33.32	33.70	32.58	33.47	33.39	qfq	2,575,211	85,493,248	-0.18%
2025-09-26	33.68	34.54	33.35	33.53	33.45	qfq	3,280,994	111,156,168	-0.45%
2025-09-25	34.29	34.37	33.55	33.68	33.60	qfq	3,861,036	130,628,120	-1.69%
2025-09-24	33.57	34.38	33.12	34.26	34.18	qfq	2,583,716	87,492,267	1.60%
2025-09-23	33.85	34.34	32.40	33.72	33.64	qfq	4,411,838	146,847,444	-0.27%
2025-09-22	34.70	34.70	33.45	33.81	33.73	qfq	3,844,887	130,099,259	-2.59%
2025-09-19	34.70	35.86	34.47	34.71	34.63	qfq	4,341,731	152,405,996	0.52%
2025-09-18	34.05	36.30	33.83	34.53	34.45	qfq	6,963,987	246,010,459	1.38%
2025-09-17	32.83	34.36	32.28	34.06	33.98	qfq	4,242,587	142,641,080	3.75%
2025-09-16	32.54	32.88	32.13	32.83	32.75	qfq	2,640,133	85,777,553	0.12%
2025-09-15	33.23	33.41	32.75	32.79	32.71	qfq	2,407,061	79,544,767	-0.91%
2025-09-12	33.25	33.44	32.80	33.09	33.01	qfq	2,590,245	85,880,956	-0.09%
2025-09-11	32.26	33.25	32.00	33.12	33.04	qfq	3,363,445	110,334,619	3.08%
2025-09-10	31.88	32.36	31.87	32.13	32.05	qfq	2,447,759	78,643,850	0.41%
2025-09-09	33.05	33.38	31.78	32.00	31.92	qfq	3,956,717	128,072,991	-3.12%
2025-09-08	33.50	33.60	32.40	33.03	32.95	qfq	4,481,165	147,322,951	-0.81%
2025-09-05	32.51	33.34	32.27	33.30	33.22	qfq	3,581,110	117,995,931	2.59%
2025-09-04	34.31	34.59	32.04	32.46	32.38	qfq	5,827,020	194,342,064	-5.64%
2025-09-03	36.73	36.73	34.24	34.40	34.32	qfq	5,394,910	190,203,651	-5.23%
2025-09-02	37.00	37.00	35.31	36.30	36.21	qfq	5,183,756	186,860,608	-2.13%
2025-09-01	37.84	38.42	36.81	37.09	37.00	qfq	8,354,945	311,973,720	-3.91%
2025-08-29	38.00	38.70	36.77	38.60	38.51	qfq	7,883,714	295,703,291	1.55%
2025-08-28	38.23	39.11	36.37	38.01	37.92	qfq	8,447,906	316,626,940	-0.52%
2025-08-27	38.10	39.50	37.60	38.21	38.12	qfq	9,058,229	350,320,595	0.82%
2025-08-26	38.80	38.80	37.30	37.90	37.81	qfq	6,074,934	229,961,766	-2.32%
2025-08-25	37.38	39.00	37.11	38.80	38.71	qfq	11,307,699	430,980,281	3.94%
2025-08-22	37.10	37.35	36.30	37.33	37.24	qfq	6,959,170	256,437,908	-0.13%
2025-08-21	38.00	38.40	37.10	37.38	37.29	qfq	5,000,137	188,813,771	-0.61%
2025-08-20	37.50	37.62	36.74	37.61	37.52	qfq	4,109,692	152,822,341	0.29%
2025-08-19	38.01	38.83	37.33	37.50	37.41	qfq	6,966,824	263,872,758	-1.32%
2025-08-18	37.72	38.57	37.38	38.00	37.91	qfq	7,231,515	275,184,310	2.79%
2025-08-15	36.48	37.36	36.37	36.97	36.88	qfq	6,183,368	227,926,526	1.29%
2025-08-14	38.46	38.46	36.36	36.50	36.41	qfq	7,810,860	291,000,877	-5.07%
2025-08-13	38.70	39.49	38.10	38.45	38.36	qfq	5,116,114	197,572,086	0.00%
2025-08-12	39.11	39.70	38.08	38.45	38.36	qfq	6,027,660	233,818,133	-1.21%
2025-08-11	38.20	39.26	38.20	38.92	38.83	qfq	5,322,371	206,748,029	1.88%
2025-08-08	39.43	39.60	38.16	38.20	38.11	qfq	5,339,150	206,734,652	-2.70%
2025-08-07	40.69	40.95	39.25	39.26	39.17	qfq	5,923,542	236,138,871	-3.37%
2025-08-06	39.58	41.37	39.18	40.63	40.53	qfq	7,526,780	305,318,223	2.39%
2025-08-05	39.68	39.86	38.60	39.68	39.59	qfq	7,814,187	306,616,941	2.01%
2025-08-04	35.70	39.58	35.50	38.90	38.81	qfq	10,130,405	387,816,758	8.96%
2025-08-01	35.94	36.50	34.70	35.70	35.62	qfq	5,837,686	208,955,198	-0.22%
2025-07-31	35.70	36.68	35.50	35.78	35.70	qfq	6,029,504	217,541,535	0.51%
2025-07-30	36.45	36.46	35.20	35.60	35.52	qfq	5,273,844	188,536,461	-1.98%
2025-07-29	36.00	36.55	35.20	36.32	36.23	qfq	7,002,182	250,954,841	0.03%
2025-07-28	34.20	36.80	34.20	36.31	36.22	qfq	11,067,778	396,493,325	8.32%
2025-07-25	34.90	34.90	32.20	33.52	33.44	qfq	11,681,077	393,238,697	-4.50%
2025-07-24	35.00	35.95	33.75	35.10	35.02	qfq	5,838,033	202,020,108	0.29%
2025-07-23	34.47	35.30	34.25	35.00	34.92	qfq	3,077,276	107,445,392	1.63%
2025-07-22	35.26	35.78	34.00	34.44	34.36	qfq	3,631,477	126,320,403	-1.94%
2025-07-21	34.59	35.30	34.32	35.12	35.04	qfq	3,163,267	110,557,984	2.12%
2025-07-18	34.22	34.86	33.84	34.39	34.31	qfq	3,316,093	114,209,865	0.50%
2025-07-17	33.87	34.31	33.44	34.22	34.14	qfq	2,942,115	99,811,556	1.36%
2025-07-16	33.14	33.99	32.82	33.76	33.68	qfq	3,407,354	114,278,681	1.87%
2025-07-15	32.48	33.27	32.18	33.14	33.06	qfq	4,277,853	140,641,937	2.44%
2025-07-14	32.87	32.98	32.01	32.35	32.27	qfq	5,003,511	161,748,115	-1.70%
2025-07-11	32.90	33.24	32.38	32.91	32.83	qfq	4,536,125	148,733,843	-0.12%
2025-07-10	33.88	33.88	32.54	32.95	32.87	qfq	5,119,909	169,430,141	-2.95%
2025-07-09	35.22	36.49	33.71	33.95	33.87	qfq	6,024,762	209,043,320	-4.04%
2025-07-08	35.68	35.68	34.64	35.38	35.30	qfq	4,525,915	159,271,431	-0.84%
2025-07-07	34.30	35.68	33.86	35.68	35.60	qfq	3,907,231	135,542,718	4.45%
2025-07-04	33.95	34.67	33.60	34.16	34.08	qfq	2,928,943	100,122,596	0.62%
2025-07-03	33.35	34.50	33.12	33.95	33.87	qfq	3,019,664	102,700,535	1.77%
2025-07-02	33.17	34.21	32.95	33.36	33.28	qfq	3,441,879	115,436,059	-0.36%
2025-07-01	33.00	33.85	32.81	33.48	33.40	qfq	3,603,193	120,289,999	-0.92%
2025-06-30	33.13	34.60	32.71	33.79	33.71	qfq	5,570,687	188,825,387	2.83%
2025-06-27	32.55	33.40	32.22	32.86	32.78	qfq	4,024,283	131,970,191	2.34%
2025-06-26	30.56	33.13	30.45	32.11	32.03	qfq	5,914,309	189,735,564	5.14%
2025-06-25	28.85	30.98	28.85	30.54	30.47	qfq	4,067,290	122,952,528	5.67%
2025-06-24	28.28	29.20	28.10	28.90	28.83	qfq	1,853,605	53,289,937	1.83%
2025-06-23	27.27	28.58	27.27	28.38	28.31	qfq	2,340,635	65,388,475	3.31%
2025-06-20	28.02	28.33	27.05	27.47	27.41	qfq	2,939,815	80,952,304	-3.07%
2025-06-19	28.99	28.99	28.28	28.34	28.27	qfq	1,815,902	51,881,722	-1.94%
2025-06-18	29.00	29.42	28.70	28.90	28.83	qfq	1,884,680	54,752,078	-1.16%
2025-06-17	28.42	29.57	28.31	29.24	29.17	qfq	2,503,064	72,947,317	1.67%
2025-06-16	28.48	29.10	28.11	28.76	28.69	qfq	2,565,391	73,684,495	1.30%
2025-06-13	28.25	28.83	28.02	28.39	28.32	qfq	2,725,486	77,314,991	0.28%
2025-06-12	28.89	28.90	28.00	28.31	28.24	qfq	3,462,434	98,458,789	-3.44%
2025-06-11	29.21	29.65	28.82	29.32	29.25	qfq	2,329,956	68,126,654	0.03%
2025-06-10	29.32	29.83	28.50	29.31	29.24	qfq	3,437,678	99,991,316	-0.54%
2025-06-09	29.67	30.14	29.20	29.47	29.40	qfq	3,645,967	107,558,739	-0.94%
2025-06-06	29.01	30.61	29.01	29.75	29.68	qfq	4,270,819	128,066,672	2.06%
2025-06-05	28.28	29.77	28.20	29.15	29.08	qfq	3,005,491	87,360,538	-31.81%
2025-06-04	41.56	43.25	41.54	42.75	28.53	qfq	1,998,751	84,453,500	1.38%
2025-06-03	41.57	42.21	40.08	42.17	28.14	qfq	2,757,946	114,305,071	0.96%
2025-05-30	41.59	42.64	41.03	41.77	27.87	qfq	1,766,521	73,913,074	0.43%
2025-05-29	39.51	41.80	39.51	41.59	27.75	qfq	2,272,747	93,298,556	5.26%
2025-05-28	39.77	40.20	39.30	39.51	26.37	qfq	834,679	33,199,350	-0.73%
2025-05-27	40.43	40.47	39.50	39.80	26.56	qfq	1,131,026	45,013,826	-1.17%
2025-05-26	40.08	40.85	39.97	40.27	26.87	qfq	1,277,489	51,501,422	-0.02%
2025-05-23	40.78	41.81	40.22	40.28	26.88	qfq	1,049,189	42,901,405	-1.32%
2025-05-22	41.31	42.40	40.82	40.82	27.24	qfq	1,375,748	57,106,734	-1.47%
2025-05-21	40.96	41.72	40.58	41.43	27.65	qfq	1,468,203	60,531,550	0.80%
2025-05-20	41.60	41.66	40.83	41.10	27.43	qfq	1,050,902	43,330,975	-0.46%
2025-05-19	41.40	42.27	40.42	41.29	27.55	qfq	1,822,196	75,344,962	0.07%
2025-05-16	41.51	42.48	41.09	41.26	27.53	qfq	1,493,234	62,161,567	-1.08%
2025-05-15	42.73	43.00	41.60	41.71	27.83	qfq	1,655,721	69,700,610	-2.46%
2025-05-14	43.64	44.15	42.65	42.76	28.54	qfq	1,794,691	77,651,315	-2.02%
2025-05-13	45.99	46.02	43.51	43.64	29.12	qfq	2,984,192	132,443,844	-5.11%
2025-05-12	43.35	47.49	41.66	45.99	30.69	qfq	4,363,939	197,958,144	4.86%
2025-05-09	45.12	45.30	43.01	43.86	29.27	qfq	2,889,843	127,117,185	-1.50%
2025-05-08	44.26	45.11	42.80	44.53	29.72	qfq	3,252,942	143,823,893	0.25%
2025-05-07	42.70	46.88	42.51	44.42	29.64	qfq	4,671,085	205,539,559	5.39%
2025-05-06	41.54	42.60	41.20	42.15	28.13	qfq	2,261,209	94,645,014	1.47%
2025-04-30	40.71	42.22	40.43	41.54	27.72	qfq	1,668,515	69,188,196	1.94%
2025-04-29	40.72	41.13	40.14	40.75	27.19	qfq	1,273,621	51,819,914	0.07%
2025-04-28	39.52	41.28	39.29	40.72	27.17	qfq	2,330,387	94,582,327	3.17%
2025-04-25	38.00	39.88	37.80	39.47	26.34	qfq	2,576,150	101,034,827	3.76%
2025-04-24	39.00	39.01	37.28	38.04	25.39	qfq	2,514,006	95,167,583	-3.26%
2025-04-23	39.05	39.60	38.50	39.32	26.24	qfq	1,182,440	46,205,835	1.71%
2025-04-22	38.62	39.50	37.78	38.66	25.80	qfq	1,562,256	60,307,764	-0.05%
2025-04-21	37.98	39.28	37.82	38.68	25.81	qfq	1,662,091	64,169,632	1.68%
2025-04-18	38.50	38.94	37.50	38.04	25.39	qfq	1,575,407	59,847,070	-1.25%
2025-04-17	38.71	40.38	38.36	38.52	25.71	qfq	1,911,691	75,488,591	-1.51%
2025-04-16	40.07	40.38	38.60	39.11	26.10	qfq	1,468,485	57,936,635	-2.54%
2025-04-15	42.13	42.24	39.51	40.13	26.78	qfq	3,026,177	121,848,856	-5.00%
2025-04-14	41.42	42.69	40.90	42.24	28.19	qfq	2,889,723	120,598,874	1.42%
2025-04-11	39.96	43.25	39.96	41.65	27.79	qfq	3,853,687	161,855,503	2.71%
2025-04-10	39.70	41.41	39.10	40.55	27.06	qfq	3,450,496	140,022,720	2.24%
2025-04-09	36.88	40.85	35.61	39.66	26.47	qfq	5,249,256	204,101,340	6.47%
2025-04-08	37.11	39.04	36.01	37.25	24.86	qfq	4,238,831	159,992,122	0.38%
2025-04-07	39.98	39.98	35.51	37.11	24.77	qfq	4,720,027	181,600,773	-6.00%
2025-04-03	37.50	41.34	37.30	39.48	26.35	qfq	4,037,193	160,524,008	4.44%
2025-04-02	37.36	38.11	36.90	37.80	25.23	qfq	1,868,068	70,226,551	1.18%
2025-04-01	36.60	38.41	36.60	37.36	24.93	qfq	3,127,914	117,655,064	1.97%
2025-03-31	36.72	37.76	36.28	36.64	24.45	qfq	3,343,062	123,069,163	-1.29%
2025-03-28	39.68	40.32	37.11	37.12	24.77	qfq	4,687,135	178,955,583	-6.90%
2025-03-27	39.91	41.00	38.83	39.87	26.61	qfq	2,355,197	93,730,118	-1.56%
2025-03-26	40.98	42.30	40.20	40.50	27.03	qfq	3,339,114	137,176,481	-3.66%
2025-03-25	39.19	42.77	38.82	42.04	28.06	qfq	4,586,987	190,111,026	6.67%
2025-03-24	40.18	40.44	38.20	39.41	26.30	qfq	2,632,000	103,181,459	-1.92%
2025-03-21	39.60	41.76	39.22	40.18	26.81	qfq	4,129,726	167,888,664	1.21%
2025-03-20	38.10	40.40	38.10	39.70	26.49	qfq	2,805,914	111,145,790	2.72%
2025-03-19	39.39	40.20	38.00	38.65	25.79	qfq	2,807,134	108,569,574	-2.74%
2025-03-18	39.60	41.00	39.55	39.74	26.52	qfq	2,536,807	101,999,603	-0.65%
2025-03-17	38.82	40.23	37.90	40.00	26.69	qfq	2,977,596	116,849,511	2.49%
2025-03-14	39.79	40.20	38.20	39.03	26.05	qfq	4,290,538	166,567,504	-1.93%
2025-03-13	39.80	40.26	38.46	39.80	26.56	qfq	3,001,364	117,496,049	0.18%
2025-03-12	40.50	42.00	39.61	39.73	26.51	qfq	3,481,477	141,652,863	-1.46%
2025-03-11	37.32	40.98	37.05	40.32	26.91	qfq	5,160,015	204,891,524	6.78%
2025-03-10	37.50	39.76	37.20	37.76	25.20	qfq	3,852,713	147,447,884	-0.92%
2025-03-07	37.00	38.49	36.44	38.11	25.43	qfq	2,693,148	102,013,953	2.83%
2025-03-06	36.95	37.83	36.29	37.06	24.73	qfq	2,690,900	99,675,665	0.71%
2025-03-05	37.24	38.97	36.25	36.80	24.56	qfq	3,079,295	114,561,077	-2.08%
2025-03-04	35.86	37.88	35.66	37.58	25.08	qfq	3,958,108	147,231,389	3.64%
2025-03-03	34.10	37.48	33.69	36.26	24.20	qfq	4,963,333	178,423,575	6.62%
2025-02-28	35.97	36.17	33.80	34.01	22.70	qfq	3,185,197	110,227,475	-4.60%
2025-02-27	35.67	36.37	34.91	35.65	23.79	qfq	2,467,608	87,769,976	-0.72%
2025-02-26	35.00	36.60	34.48	35.91	23.96	qfq	3,964,654	141,048,073	3.28%
2025-02-25	31.87	35.01	31.73	34.77	23.20	qfq	5,132,852	173,445,591	6.89%
2025-02-24	33.27	33.27	31.50	32.53	21.71	qfq	2,797,498	90,497,972	-0.82%
2025-02-21	32.08	33.00	31.00	32.80	21.89	qfq	3,431,091	110,629,983	1.17%
2025-02-20	29.82	32.77	29.65	32.42	21.64	qfq	5,698,461	179,856,631	8.28%
2025-02-19	28.50	30.15	28.44	29.94	19.98	qfq	3,050,969	89,705,286	3.31%
2025-02-18	27.72	30.57	27.35	28.98	19.34	qfq	4,680,120	136,961,363	3.50%
2025-02-17	27.65	28.37	27.42	28.00	18.69	qfq	1,748,442	48,932,269	1.08%
2025-02-14	27.77	28.25	27.53	27.70	18.49	qfq	1,497,841	41,714,500	-0.43%
2025-02-13	28.60	28.60	27.81	27.82	18.57	qfq	1,314,219	36,898,751	-2.83%
2025-02-12	28.71	29.37	28.07	28.63	19.11	qfq	2,631,985	75,667,299	-1.07%
2025-02-11	29.72	29.73	28.71	28.94	19.31	qfq	1,616,326	46,865,532	-2.62%
2025-02-10	28.69	29.77	28.52	29.72	19.83	qfq	2,339,551	68,286,965	3.19%
2025-02-07	29.19	29.63	28.50	28.80	19.22	qfq	1,195,183	34,780,874	-1.64%
2025-02-06	27.54	29.44	27.46	29.28	19.54	qfq	1,404,566	40,550,039	5.25%
2025-02-05	27.69	28.32	27.55	27.82	18.57	qfq	987,417	27,536,197	1.46%
2025-01-27	28.17	28.43	27.42	27.42	18.30	qfq	954,153	26,476,582	-3.62%
2025-01-24	27.04	28.54	26.88	28.45	18.99	qfq	1,523,042	42,757,211	4.37%
2025-01-23	27.54	28.45	27.21	27.26	18.19	qfq	1,289,673	36,007,240	-1.02%
2025-01-22	27.61	27.87	27.05	27.54	18.38	qfq	1,145,628	31,438,466	-0.94%
2025-01-21	27.93	28.05	26.38	27.80	18.55	qfq	2,209,096	60,069,996	-0.75%
2025-01-20	28.06	28.60	27.53	28.01	18.69	qfq	1,274,488	35,858,779	-0.25%
2025-01-17	27.52	28.28	27.32	28.08	18.74	qfq	1,092,739	30,392,715	1.01%
2025-01-16	26.90	28.44	26.90	27.80	18.55	qfq	1,277,404	35,577,387	1.94%
2025-01-15	27.40	28.28	27.10	27.27	18.20	qfq	1,294,783	35,831,387	-0.47%
2025-01-14	25.82	27.58	25.82	27.40	18.29	qfq	1,043,971	28,310,632	4.02%
2025-01-13	25.99	27.48	25.53	26.34	17.58	qfq	1,432,586	37,962,761	-0.57%
2025-01-10	26.16	28.66	26.16	26.49	17.68	qfq	2,815,808	77,543,229	1.26%
2025-01-09	25.20	26.50	25.01	26.16	17.46	qfq	1,508,776	38,971,150	2.91%
2025-01-08	25.20	25.55	24.37	25.42	16.96	qfq	1,211,471	30,347,083	0.36%
2025-01-07	24.70	25.50	24.65	25.33	16.90	qfq	984,923	24,728,623	2.34%
2025-01-06	25.60	25.73	24.49	24.75	16.52	qfq	1,821,024	45,317,480	-3.32%
2025-01-03	26.91	27.13	25.55	25.60	17.08	qfq	1,453,277	38,210,550	-4.87%
2025-01-02	28.16	28.76	26.30	26.91	17.96	qfq	1,705,778	47,054,011	-4.23%
2024-12-31	29.26	29.26	27.82	28.10	18.75	qfq	1,584,836	44,973,029	-3.96%
2024-12-30	29.69	30.25	28.68	29.26	19.53	qfq	2,958,703	86,277,348	-2.14%
2024-12-27	30.00	31.94	29.81	29.90	19.95	qfq	3,002,290	92,164,587	1.63%
2024-12-26	28.51	30.58	28.50	29.42	19.63	qfq	2,426,841	72,555,421	3.45%
2024-12-25	28.73	28.84	27.49	28.44	18.98	qfq	1,557,113	43,763,634	-1.59%
2024-12-24	28.81	29.12	28.30	28.90	19.29	qfq	1,115,059	32,080,411	1.16%
2024-12-23	29.60	29.68	28.56	28.57	19.07	qfq	2,181,897	63,262,580	-3.48%
2024-12-20	29.28	30.36	28.96	29.60	19.75	qfq	1,853,493	55,160,402	1.37%
2024-12-19	28.66	29.50	28.22	29.20	19.49	qfq	1,190,663	34,539,167	0.69%
2024-12-18	29.29	29.55	28.50	29.00	19.35	qfq	1,602,610	46,543,389	-0.75%
2024-12-17	30.52	30.81	28.98	29.22	19.50	qfq	2,157,030	63,782,436	-4.20%
2024-12-16	31.58	31.72	30.30	30.50	20.35	qfq	2,493,056	76,758,624	-4.12%
2024-12-13	32.38	32.88	31.65	31.81	21.23	qfq	3,059,801	98,568,225	-2.60%
2024-12-12	32.16	33.86	31.95	32.66	21.80	qfq	5,831,039	191,622,416	2.38%
2024-12-11	30.80	32.25	30.20	31.90	21.29	qfq	3,487,588	108,567,930	3.10%
2024-12-10	30.00	31.84	29.97	30.94	20.65	qfq	4,230,862	130,607,444	5.42%
2024-12-09	30.27	30.27	29.18	29.35	19.59	qfq	2,430,936	71,847,008	-3.64%
2024-12-06	31.87	32.25	29.52	30.46	20.33	qfq	4,278,875	131,053,297	0.49%
2024-12-05	28.31	30.89	28.18	30.31	20.23	qfq	3,062,093	91,175,141	6.69%
2024-12-04	29.36	29.55	28.28	28.41	18.96	qfq	1,810,996	52,327,101	-3.24%
2024-12-03	30.10	30.33	29.08	29.36	19.59	qfq	2,147,894	63,639,422	-2.91%
2024-12-02	29.42	30.50	29.05	30.24	20.18	qfq	3,126,305	93,245,308	1.78%
2024-11-29	29.82	30.28	28.69	29.71	19.83	qfq	3,178,951	93,563,550	-0.37%
2024-11-28	30.35	31.00	29.63	29.82	19.90	qfq	4,461,042	135,603,684	-2.07%
2024-11-27	27.09	30.84	26.85	30.45	20.32	qfq	6,782,672	197,858,974	13.03%
2024-11-26	27.04	27.78	26.80	26.94	17.98	qfq	1,741,670	47,373,969	0.11%
2024-11-25	27.74	27.86	26.00	26.91	17.96	qfq	3,020,844	80,806,162	-2.43%
2024-11-22	29.13	29.97	27.50	27.58	18.41	qfq	2,463,250	70,835,697	-4.83%
2024-11-21	29.04	29.85	28.60	28.98	19.34	qfq	2,599,701	75,937,295	-0.65%
2024-11-20	28.26	29.65	27.88	29.17	19.47	qfq	3,235,455	93,943,444	3.07%
2024-11-19	29.15	29.69	26.95	28.30	18.89	qfq	5,220,889	147,861,530	-2.88%
2024-11-18	30.05	30.50	28.31	29.14	19.45	qfq	1,970,600	58,077,069	-1.98%
2024-11-15	31.77	31.77	29.71	29.73	19.84	qfq	2,378,420	72,567,981	-5.47%
2024-11-14	31.80	32.43	31.00	31.45	20.99	qfq	2,182,095	69,287,062	-1.44%
2024-11-13	31.89	32.05	30.26	31.91	21.29	qfq	4,205,918	130,950,590	-0.34%
2024-11-12	33.78	34.85	31.30	32.02	21.37	qfq	5,228,322	171,393,866	-6.32%
2024-11-11	34.13	34.60	32.70	34.18	22.81	qfq	4,324,897	145,912,344	4.62%
2024-11-08	32.03	35.50	31.35	32.67	21.80	qfq	4,979,099	166,048,914	2.74%
2024-11-07	30.51	32.82	30.41	31.80	21.22	qfq	4,065,144	128,862,006	3.25%
2024-11-06	30.77	31.63	29.40	30.80	20.55	qfq	5,112,810	157,758,358	2.26%
2024-11-05	26.50	30.33	26.50	30.12	20.10	qfq	5,642,703	161,686,143	13.66%
2024-11-04	25.78	26.79	25.52	26.50	17.68	qfq	1,994,367	52,574,458	2.71%
2024-11-01	26.99	27.01	25.50	25.80	17.22	qfq	2,384,646	62,316,325	-4.66%
2024-10-31	27.34	27.50	26.51	27.06	18.06	qfq	2,334,018	63,098,337	0.45%
2024-10-30	27.01	27.28	26.54	26.94	17.98	qfq	1,895,942	51,012,791	0.00%
2024-10-29	27.04	27.88	26.81	26.94	17.98	qfq	2,070,793	56,601,470	-0.37%
2024-10-28	27.53	27.88	26.70	27.04	18.04	qfq	3,093,597	83,800,333	-2.10%
2024-10-25	27.10	28.44	27.10	27.62	18.43	qfq	3,641,115	101,117,994	-0.97%
2024-10-24	29.00	29.00	27.25	27.89	18.61	qfq	3,326,112	92,983,530	-3.83%
2024-10-23	28.01	30.87	28.00	29.00	19.35	qfq	5,223,681	154,185,863	2.55%
2024-10-22	29.30	29.30	27.24	28.28	18.87	qfq	4,263,085	120,555,597	-1.46%
2024-10-21	26.87	29.21	26.87	28.70	19.15	qfq	7,109,906	201,190,424	7.29%
2024-10-18	25.64	27.58	25.15	26.75	17.85	qfq	5,765,026	150,843,994	3.16%
2024-10-17	26.29	26.94	25.88	25.93	17.30	qfq	3,601,254	95,118,287	-1.74%
2024-10-16	25.74	26.88	25.25	26.39	17.61	qfq	3,977,989	103,503,451	0.92%
2024-10-15	25.39	26.78	25.04	26.15	17.45	qfq	3,088,402	80,640,197	1.67%
2024-10-14	24.65	26.25	24.65	25.72	17.16	qfq	3,070,161	78,618,424	4.89%
2024-10-11	26.62	26.62	24.18	24.52	16.36	qfq	3,006,776	75,388,900	-7.89%
2024-10-10	27.10	28.00	25.86	26.62	17.76	qfq	3,662,970	99,162,443	-0.52%
2024-10-09	28.20	29.29	26.67	26.76	17.86	qfq	5,231,860	147,782,924	-8.95%
2024-10-08	29.76	29.76	26.34	29.39	19.61	qfq	7,218,833	207,648,382	18.51%
2024-09-30	21.67	25.18	21.65	24.80	16.55	qfq	7,119,222	169,457,219	18.21%
2024-09-27	19.61	21.30	19.58	20.98	14.00	qfq	3,062,774	62,753,930	7.04%
2024-09-26	19.01	19.68	18.76	19.60	13.08	qfq	2,037,669	39,164,194	3.10%
2024-09-25	18.58	19.16	18.41	19.01	12.69	qfq	2,842,503	53,585,344	3.32%
2024-09-24	17.48	18.53	17.18	18.40	12.28	qfq	3,761,100	66,944,322	8.17%
2024-09-23	18.48	18.48	16.84	17.01	11.35	qfq	4,633,571	80,722,463	-10.43%
2024-09-20	18.75	19.03	18.22	18.99	12.67	qfq	1,107,014	20,498,440	0.96%
2024-09-19	18.72	19.12	18.55	18.81	12.55	qfq	843,376	15,930,260	0.05%
2024-09-18	18.36	18.86	18.12	18.80	12.55	qfq	881,173	16,309,006	1.84%
2024-09-13	19.08	19.12	18.35	18.46	12.32	qfq	970,813	18,068,383	-3.00%
2024-09-12	19.21	19.40	18.98	19.03	12.70	qfq	822,637	15,773,537	-0.78%
2024-09-11	18.91	19.26	18.91	19.18	12.80	qfq	969,897	18,520,221	0.42%
2024-09-10	18.49	19.37	18.24	19.10	12.75	qfq	1,571,114	29,668,391	3.19%
2024-09-09	18.30	18.54	18.08	18.51	12.35	qfq	1,013,322	18,566,699	0.65%
2024-09-06	18.98	19.06	18.35	18.39	12.27	qfq	1,002,192	18,569,739	-3.06%
2024-09-05	18.50	19.28	18.50	18.97	12.66	qfq	1,011,031	19,202,575	1.93%
2024-09-04	18.69	18.76	18.35	18.61	12.42	qfq	840,843	15,582,328	-0.32%
2024-09-03	18.59	18.99	18.41	18.67	12.46	qfq	1,017,274	19,022,202	0.48%
2024-09-02	19.37	19.37	18.53	18.58	12.40	qfq	1,602,533	30,296,584	-3.63%
2024-08-30	19.00	19.56	18.80	19.28	12.87	qfq	2,138,028	41,210,091	1.37%
2024-08-29	18.65	19.25	18.48	19.02	12.69	qfq	1,516,152	28,715,640	1.39%
2024-08-28	18.60	19.04	18.35	18.76	12.52	qfq	951,992	17,854,374	0.86%
2024-08-27	19.20	19.20	18.53	18.60	12.41	qfq	1,000,631	18,711,634	-2.26%
2024-08-26	19.38	19.49	18.88	19.03	12.70	qfq	1,503,009	28,796,190	-1.35%
2024-08-23	19.93	19.98	19.29	19.29	12.87	qfq	1,213,905	23,665,477	-3.69%
2024-08-22	19.89	20.90	19.79	20.03	13.37	qfq	2,234,965	45,478,166	1.16%
2024-08-21	20.10	20.37	19.61	19.80	13.21	qfq	1,550,403	30,925,813	-1.79%
2024-08-20	20.55	20.72	19.91	20.16	13.45	qfq	1,626,780	32,985,110	-2.18%
2024-08-19	21.08	21.20	20.49	20.61	13.75	qfq	2,164,394	44,835,745	-2.55%
2024-08-16	21.70	22.06	21.10	21.15	14.11	qfq	2,219,837	47,700,404	-1.90%
2024-08-15	21.31	22.16	20.50	21.56	14.39	qfq	4,231,443	91,051,770	-4.31%
2024-08-14	22.50	22.93	22.25	22.53	15.04	qfq	2,341,976	52,888,404	-0.57%
2024-08-13	21.68	22.70	21.48	22.66	15.12	qfq	3,360,502	74,632,416	4.52%
2024-08-12	22.10	22.10	21.25	21.68	14.47	qfq	2,199,098	47,617,128	-2.65%
2024-08-09	22.50	22.66	22.05	22.27	14.86	qfq	2,392,820	53,361,223	-0.89%
2024-08-08	23.70	23.71	22.02	22.47	15.00	qfq	6,650,007	150,216,636	-6.76%
2024-08-07	23.22	24.87	22.98	24.10	16.08	qfq	6,659,467	159,633,882	4.97%
2024-08-06	22.08	23.66	21.60	22.96	15.32	qfq	6,781,278	155,356,609	5.32%
2024-08-05	22.19	22.86	21.10	21.80	14.55	qfq	4,000,558	87,722,194	-1.36%
2024-08-02	22.88	23.78	21.98	22.10	14.75	qfq	4,891,499	111,452,273	-4.82%
2024-08-01	22.36	23.57	22.05	23.22	15.50	qfq	5,823,846	133,613,750	3.43%
2024-07-31	21.84	22.60	21.61	22.45	14.98	qfq	3,982,551	88,084,643	2.37%
2024-07-30	22.10	22.58	21.55	21.93	14.63	qfq	4,300,315	94,787,973	-1.22%
2024-07-29	22.37	22.98	21.84	22.20	14.81	qfq	4,716,673	104,444,067	-0.45%
2024-07-26	19.99	23.16	19.96	22.30	14.88	qfq	6,926,896	150,955,996	11.72%
2024-07-25	19.90	20.20	19.61	19.96	13.32	qfq	1,445,470	28,784,144	-0.35%
2024-07-24	19.90	20.68	19.60	20.03	13.37	qfq	2,075,347	41,761,192	0.65%
2024-07-23	20.48	20.79	19.90	19.90	13.28	qfq	1,851,629	37,615,846	-2.93%
2024-07-22	20.28	20.88	20.13	20.50	13.68	qfq	1,957,476	40,273,755	2.30%
2024-07-19	19.20	20.33	19.02	20.04	13.37	qfq	2,129,484	42,459,638	3.09%
2024-07-18	18.89	19.53	18.51	19.44	12.97	qfq	1,759,198	33,560,146	1.94%
2024-07-17	19.18	19.35	18.81	19.07	12.73	qfq	1,475,430	28,219,515	-0.57%
2024-07-16	18.75	19.27	18.55	19.18	12.80	qfq	2,028,152	38,533,362	1.32%
2024-07-15	19.00	19.22	18.56	18.93	12.63	qfq	2,585,331	48,660,996	-0.16%
2024-07-12	19.78	19.78	18.91	18.96	12.65	qfq	2,253,489	43,172,761	-3.41%
2024-07-11	19.11	19.95	19.09	19.63	13.10	qfq	3,166,628	61,863,994	4.97%
2024-07-10	18.78	19.11	18.52	18.70	12.48	qfq	1,690,878	31,871,969	-0.80%
2024-07-09	18.35	18.89	18.01	18.85	12.58	qfq	2,972,380	54,912,597	2.06%
2024-07-08	19.31	19.31	18.32	18.47	12.33	qfq	2,586,532	48,101,723	-3.45%
2024-07-05	19.40	19.48	18.90	19.13	12.77	qfq	2,390,664	45,763,914	-1.80%
2024-07-04	20.44	20.50	19.40	19.48	13.00	qfq	2,490,285	49,218,675	-4.32%
2024-07-03	20.98	20.98	20.12	20.36	13.59	qfq	2,505,140	51,076,234	-2.82%
2024-07-02	21.55	21.76	20.82	20.95	13.98	qfq	2,468,894	52,227,198	-2.56%
2024-07-01	22.50	22.66	21.12	21.50	14.35	qfq	4,259,036	91,940,348	-5.70%
2024-06-28	21.18	23.86	21.06	22.80	15.22	qfq	4,770,983	109,126,302	7.90%
2024-06-27	21.60	21.71	21.07	21.13	14.10	qfq	1,602,470	34,172,834	-2.76%
2024-06-26	21.20	21.82	20.96	21.73	14.50	qfq	1,959,856	41,786,763	1.78%
2024-06-25	22.00	22.21	21.12	21.35	14.25	qfq	2,053,457	44,087,466	-3.04%
2024-06-24	23.05	23.36	21.99	22.02	14.69	qfq	2,261,130	51,148,543	-5.74%
2024-06-21	23.60	23.80	22.88	23.36	15.59	qfq	1,933,612	45,176,764	-1.64%
2024-06-20	23.77	24.80	23.43	23.75	15.85	qfq	2,490,507	60,105,001	0.17%
2024-06-19	24.18	24.33	23.58	23.71	15.82	qfq	1,697,661	40,808,217	-1.33%
2024-06-18	23.88	24.80	23.71	24.03	16.04	qfq	2,728,500	66,265,436	0.54%
2024-06-17	24.51	24.79	23.73	23.90	15.95	qfq	3,979,853	95,951,671	-5.98%
2024-06-14	25.72	25.94	24.91	25.42	16.96	qfq	2,129,934	53,768,502	-1.70%
2024-06-13	25.03	26.74	24.66	25.86	17.26	qfq	3,449,654	89,068,817	3.44%
2024-06-12	25.50	25.96	25.00	25.00	16.68	qfq	2,319,805	58,869,400	-2.23%
2024-06-11	24.36	25.63	23.51	25.57	17.06	qfq	2,704,938	67,194,835	4.41%
2024-06-07	24.93	25.47	23.91	24.49	16.34	qfq	3,835,869	94,279,879	-0.20%
2024-06-06	26.47	26.63	24.50	24.54	16.38	qfq	4,605,222	116,201,645	-7.92%
2024-06-05	24.85	28.36	24.60	26.65	17.78	qfq	6,975,207	189,177,909	6.64%
2024-06-04	25.58	25.58	24.68	24.99	16.68	qfq	2,492,789	62,184,864	-2.65%
2024-06-03	26.66	27.03	25.40	25.67	17.13	qfq	2,564,583	66,901,071	-4.11%
2024-05-31	26.19	27.59	26.03	26.77	17.86	qfq	3,467,284	93,144,026	2.21%
2024-05-30	25.08	27.00	24.62	26.19	17.48	qfq	3,033,316	79,278,696	3.35%
2024-05-29	25.79	26.98	25.29	25.34	16.91	qfq	2,278,406	59,110,957	0.32%
2024-05-28	25.44	26.30	24.92	25.26	16.86	qfq	2,123,236	54,417,583	-0.94%
2024-05-27	25.90	25.99	24.62	25.50	17.02	qfq	2,744,557	68,798,170	-0.97%
2024-05-24	26.99	27.00	25.52	25.75	17.18	qfq	2,962,798	77,412,299	-4.59%
2024-05-23	27.89	28.26	26.90	26.99	18.01	qfq	2,711,076	74,525,329	-3.61%
2024-05-22	27.60	28.68	27.39	28.00	18.69	qfq	2,427,191	68,203,340	1.05%
2024-05-21	28.56	28.63	27.30	27.71	18.49	qfq	2,483,007	68,897,393	-2.70%
2024-05-20	27.67	29.00	27.23	28.48	19.01	qfq	3,053,781	85,460,404	2.63%
2024-05-17	26.57	27.86	26.26	27.75	18.52	qfq	3,013,436	81,854,277	3.89%
2024-05-16	27.05	27.92	26.48	26.71	17.82	qfq	2,102,137	57,004,161	-1.15%
2024-05-15	26.46	27.72	26.09	27.02	18.03	qfq	3,169,794	85,644,155	2.23%
2024-05-14	26.80	26.85	25.40	26.43	17.64	qfq	3,877,626	101,217,419	-0.64%
2024-05-13	27.17	28.26	26.24	26.60	17.75	qfq	4,279,249	116,339,639	-2.56%
2024-05-10	27.68	30.00	26.90	27.30	18.22	qfq	5,696,116	158,087,228	-33.48%
2024-05-09	38.10	41.50	38.09	41.04	18.29	qfq	3,435,418	136,643,193	6.93%
2024-05-08	39.58	39.67	38.24	38.38	17.10	qfq	1,993,920	77,237,654	-3.62%
2024-05-07	37.64	40.07	37.31	39.82	17.74	qfq	2,680,717	104,550,361	5.65%
2024-05-06	37.24	37.85	37.06	37.69	16.79	qfq	1,589,507	59,524,034	3.26%
2024-04-30	37.61	38.00	35.90	36.50	16.26	qfq	1,935,412	70,569,977	-1.35%
2024-04-29	36.21	37.15	35.70	37.00	16.49	qfq	1,774,976	64,872,429	2.32%
2024-04-26	34.73	36.71	34.37	36.16	16.11	qfq	2,389,600	85,727,292	3.70%
2024-04-25	35.88	35.98	34.72	34.87	15.54	qfq	2,040,520	71,985,151	-3.78%
2024-04-24	33.66	36.25	33.50	36.24	16.15	qfq	2,964,119	104,230,388	7.28%
2024-04-23	34.71	35.48	33.58	33.78	15.05	qfq	2,887,121	98,756,466	-3.24%
2024-04-22	34.61	36.69	34.01	34.91	15.56	qfq	3,514,365	124,923,852	1.81%
2024-04-19	34.47	34.66	33.80	34.29	15.28	qfq	1,939,790	66,460,293	-0.92%
2024-04-18	35.31	35.68	33.72	34.61	15.42	qfq	2,744,260	95,280,122	-2.37%
2024-04-17	34.00	35.96	34.00	35.45	15.80	qfq	3,376,554	118,315,938	-3.80%
2024-04-16	39.65	39.65	36.66	36.85	16.42	qfq	1,421,279	53,438,778	-7.88%
2024-04-15	42.11	44.17	39.11	40.00	17.82	qfq	1,326,343	54,048,007	-5.53%
2024-04-12	42.14	42.55	41.40	42.34	18.87	qfq	814,341	34,274,320	1.53%
2024-04-11	41.80	42.38	41.09	41.70	18.58	qfq	732,815	30,654,264	-0.95%
2024-04-10	43.12	43.15	41.83	42.10	18.76	qfq	860,417	36,414,768	-1.64%
2024-04-09	42.16	42.88	41.84	42.80	19.07	qfq	737,847	31,265,509	1.61%
2024-04-08	43.11	43.44	41.60	42.12	18.77	qfq	1,016,905	43,004,432	-3.04%
2024-04-03	44.99	44.99	43.19	43.44	19.36	qfq	817,914	35,804,111	-2.82%
2024-04-02	43.60	45.92	43.10	44.70	19.92	qfq	1,517,852	67,792,082	1.85%
2024-04-01	44.67	44.72	43.33	43.89	19.56	qfq	1,070,570	46,855,882	-1.26%
2024-03-29	41.91	44.90	41.70	44.45	19.81	qfq	1,427,721	61,814,992	6.19%
2024-03-28	39.77	42.93	39.70	41.86	18.65	qfq	1,092,833	45,544,404	4.65%
2024-03-27	41.72	41.72	40.00	40.00	17.82	qfq	848,624	34,488,842	-3.89%
2024-03-26	42.66	43.10	41.01	41.62	18.55	qfq	1,000,576	41,971,362	-3.14%
2024-03-25	45.09	45.41	42.11	42.97	19.15	qfq	1,065,764	46,800,925	-4.70%
2024-03-22	46.11	46.39	44.70	45.09	20.09	qfq	1,117,974	50,527,927	-2.91%
2024-03-21	48.00	48.34	46.18	46.44	20.69	qfq	1,629,779	76,303,591	-3.49%
2024-03-20	47.57	48.86	47.39	48.12	21.44	qfq	692,191	33,263,056	0.15%
2024-03-19	48.15	48.59	47.53	48.05	21.41	qfq	807,811	38,859,947	-0.21%
2024-03-18	46.97	48.35	46.51	48.15	21.46	qfq	1,013,112	48,244,119	2.84%
2024-03-15	46.34	46.82	45.61	46.82	20.86	qfq	655,795	30,329,186	0.88%
2024-03-14	47.44	47.58	45.46	46.41	20.68	qfq	1,051,283	48,998,412	-2.52%
2024-03-13	46.60	48.56	46.01	47.61	21.21	qfq	1,706,433	81,144,251	1.73%
2024-03-12	45.01	47.45	44.91	46.80	20.85	qfq	1,834,477	84,654,740	4.37%
2024-03-11	45.79	45.79	44.18	44.84	19.98	qfq	1,119,417	50,016,276	-0.58%
2024-03-08	43.54	45.36	43.21	45.10	20.10	qfq	967,473	43,003,442	3.58%
2024-03-07	45.55	46.24	43.25	43.54	19.40	qfq	1,014,884	45,230,446	-3.42%
2024-03-06	44.70	46.01	43.33	45.08	20.09	qfq	867,940	38,994,756	0.60%
2024-03-05	45.56	47.19	44.70	44.81	19.97	qfq	1,355,559	62,207,660	-1.84%
2024-03-04	46.19	46.35	44.26	45.65	20.34	qfq	1,239,090	56,370,252	-1.19%
2024-03-01	45.19	46.20	44.10	46.20	20.59	qfq	1,624,018	73,163,412	2.01%
2024-02-29	43.25	45.66	43.21	45.29	20.18	qfq	2,086,357	92,704,296	2.70%
2024-02-28	48.00	49.25	44.03	44.10	19.65	qfq	1,570,761	73,180,669	-8.07%
2024-02-27	46.20	48.00	45.85	47.97	21.37	qfq	1,308,974	61,697,298	4.42%
2024-02-26	45.80	47.17	44.49	45.94	20.47	qfq	1,372,839	62,857,920	1.73%
2024-02-23	43.92	45.85	43.32	45.16	20.12	qfq	1,095,869	48,771,288	3.72%
2024-02-22	42.33	44.33	42.29	43.54	19.40	qfq	999,634	43,333,586	1.26%
2024-02-21	42.19	44.77	41.76	43.00	19.16	qfq	947,873	41,313,559	0.94%
2024-02-20	42.10	42.88	41.01	42.60	18.98	qfq	1,047,495	44,104,773	-0.91%
2024-02-19	42.31	43.66	41.30	42.99	19.16	qfq	1,225,301	52,419,764	-0.83%
2024-02-08	38.07	44.50	37.08	43.35	19.32	qfq	1,874,583	76,694,582	14.23%
2024-02-07	38.45	39.96	36.01	37.95	16.91	qfq	2,070,139	78,610,475	2.57%
2024-02-06	35.46	38.31	32.61	37.00	16.49	qfq	1,703,376	60,233,849	5.08%
2024-02-05	38.60	38.60	32.39	35.21	15.69	qfq	1,897,499	67,164,145	-8.78%
2024-02-02	40.88	41.36	36.98	38.60	17.20	qfq	1,404,901	54,575,875	-6.08%
2024-02-01	41.57	41.92	39.71	41.10	18.31	qfq	1,045,381	42,743,657	-0.48%
2024-01-31	44.50	45.04	41.19	41.30	18.40	qfq	1,055,398	44,807,363	-7.19%
2024-01-30	45.68	47.02	44.10	44.50	19.83	qfq	1,323,512	59,900,396	-4.44%
2024-01-29	48.54	49.44	46.57	46.57	20.75	qfq	797,539	38,462,278	-3.36%
2024-01-26	49.30	49.30	47.07	48.19	21.47	qfq	970,950	46,957,099	-1.55%
2024-01-25	47.80	49.31	47.00	48.95	21.81	qfq	1,162,439	56,231,683	2.41%
2024-01-24	48.48	48.48	46.08	47.80	21.30	qfq	879,366	41,350,984	-0.69%
2024-01-23	47.60	48.80	46.40	48.13	21.45	qfq	1,165,098	55,338,914	0.90%
2024-01-22	50.57	50.72	47.07	47.70	21.25	qfq	1,360,871	66,205,700	-5.23%
2024-01-19	52.11	52.18	50.00	50.33	22.43	qfq	1,082,240	54,713,759	-4.10%
2024-01-18	51.15	53.00	50.00	52.48	23.38	qfq	981,467	49,955,386	2.60%
2024-01-17	52.58	52.97	51.15	51.15	22.79	qfq	639,249	33,287,257	-2.78%
2024-01-16	53.82	54.48	51.93	52.61	23.44	qfq	1,112,094	58,760,785	-2.77%
2024-01-15	54.07	54.66	53.72	54.11	24.11	qfq	621,444	33,721,313	-0.64%
2024-01-12	54.58	55.81	54.23	54.46	24.27	qfq	648,195	35,509,997	-1.29%
2024-01-11	53.55	55.40	53.55	55.17	24.58	qfq	943,817	51,842,070	3.31%
2024-01-10	54.38	55.60	53.40	53.40	23.79	qfq	1,327,958	72,068,132	-2.02%
2024-01-09	56.07	57.44	53.91	54.50	24.28	qfq	1,259,140	69,081,465	-2.85%
2024-01-08	58.56	59.00	55.89	56.10	25.00	qfq	1,385,718	79,037,909	-4.71%
2024-01-05	62.83	63.28	58.50	58.87	26.23	qfq	1,301,042	77,878,871	-6.73%
2024-01-04	62.79	63.88	62.08	63.12	28.13	qfq	418,993	26,477,997	0.00%
2024-01-03	64.78	64.78	62.37	63.12	28.13	qfq	561,190	35,443,542	-2.59%
2024-01-02	65.00	66.56	64.46	64.80	28.87	qfq	711,223	46,558,671	-0.61%
2023-12-29	66.99	66.99	64.93	65.20	29.05	qfq	917,721	60,211,225	-1.47%
2023-12-28	63.28	67.20	62.52	66.17	29.48	qfq	1,570,442	102,923,878	4.87%
2023-12-27	62.50	63.44	61.05	63.10	28.12	qfq	1,131,593	70,707,433	1.06%
2023-12-26	65.00	65.00	62.01	62.44	27.82	qfq	798,759	50,174,295	-3.43%
2023-12-25	62.69	65.76	62.69	64.66	28.81	qfq	1,270,790	81,927,122	3.69%
2023-12-22	59.71	63.31	59.55	62.36	27.79	qfq	1,068,522	65,903,914	3.36%
2023-12-21	57.55	60.98	57.38	60.33	26.88	qfq	863,636	51,334,561	4.50%
2023-12-20	59.99	60.71	57.41	57.73	25.72	qfq	594,546	34,754,914	-3.62%
2023-12-19	60.04	60.43	59.01	59.90	26.69	qfq	433,383	25,837,370	-0.23%
2023-12-18	61.49	61.49	59.20	60.04	26.75	qfq	880,708	52,824,539	-3.16%
2023-12-15	62.91	63.36	61.67	62.00	27.63	qfq	379,792	23,683,331	-1.43%
2023-12-14	64.01	64.30	62.25	62.90	28.03	qfq	624,812	39,366,284	-1.73%
2023-12-13	61.56	64.76	61.15	64.01	28.52	qfq	1,171,666	74,910,075	3.24%
2023-12-12	62.90	63.77	61.30	62.00	27.63	qfq	670,961	41,786,711	-1.90%
2023-12-11	61.13	63.50	60.05	63.20	28.16	qfq	743,783	46,458,245	3.39%
2023-12-08	60.65	61.84	59.60	61.13	27.24	qfq	833,152	50,708,804	1.11%
2023-12-07	59.58	61.28	59.25	60.46	26.94	qfq	878,360	52,866,122	1.48%
2023-12-06	61.81	62.89	59.22	59.58	26.55	qfq	1,272,716	76,762,630	-4.01%
2023-12-05	63.96	63.96	62.05	62.07	27.66	qfq	691,899	43,524,635	-3.62%
2023-12-04	63.88	64.77	62.00	64.40	28.70	qfq	753,407	48,029,291	1.42%
2023-12-01	63.33	64.00	61.98	63.50	28.29	qfq	1,233,445	77,868,108	-1.17%
2023-11-30	64.36	64.39	61.01	64.25	28.63	qfq	1,340,114	83,608,511	-0.19%
2023-11-29	63.40	66.40	63.33	64.37	28.68	qfq	1,271,453	82,709,834	1.53%
2023-11-28	63.06	64.38	62.80	63.40	28.25	qfq	962,636	61,109,567	-0.78%
2023-11-27	59.57	65.00	59.35	63.90	28.47	qfq	1,743,487	109,131,066	6.71%
2023-11-24	59.65	61.50	59.02	59.88	26.68	qfq	1,270,995	76,541,167	0.17%
2023-11-23	59.11	60.28	58.01	59.78	26.64	qfq	831,681	49,364,449	1.30%
2023-11-22	61.91	62.17	58.97	59.01	26.29	qfq	1,567,559	93,929,414	-5.70%
2023-11-21	64.05	65.39	61.80	62.58	27.88	qfq	1,415,854	89,111,635	-3.19%
2023-11-20	60.25	65.00	59.85	64.64	28.80	qfq	1,915,706	120,513,633	6.90%
2023-11-17	58.94	60.99	58.80	60.47	26.94	qfq	892,590	53,612,918	2.35%
2023-11-16	60.00	60.36	58.77	59.08	26.33	qfq	764,909	45,518,274	-1.53%
2023-11-15	61.66	61.80	59.24	60.00	26.74	qfq	1,256,297	75,413,751	-1.23%
2023-11-14	59.35	61.49	58.64	60.75	27.07	qfq	2,466,128	148,382,374	2.41%
2023-11-13	55.94	59.50	55.94	59.32	26.43	qfq	2,847,068	165,336,988	6.23%
2023-11-10	55.50	56.50	54.54	55.84	24.88	qfq	1,364,411	76,126,510	1.01%
2023-11-09	56.11	56.46	54.25	55.28	24.63	qfq	1,290,318	71,130,902	-1.32%
2023-11-08	56.58	56.94	55.67	56.02	24.96	qfq	1,487,066	83,595,941	-1.01%
2023-11-07	55.30	57.37	54.74	56.59	25.22	qfq	1,938,777	109,090,942	1.95%
2023-11-06	53.52	56.00	53.44	55.51	24.73	qfq	2,406,667	131,999,379	4.07%
2023-11-03	52.70	54.49	52.19	53.34	23.77	qfq	1,844,430	98,576,253	1.68%
2023-11-02	56.02	56.52	52.35	52.46	23.38	qfq	3,160,453	170,279,681	-6.34%
2023-11-01	58.15	58.88	55.23	56.01	24.96	qfq	2,221,859	125,323,329	-3.23%
2023-10-31	60.30	60.30	56.82	57.88	25.79	qfq	3,354,507	196,757,373	-2.48%
2023-10-30	57.30	62.12	57.30	59.35	26.45	qfq	5,356,845	318,629,432	5.08%
2023-10-27	51.40	57.50	51.40	56.48	25.17	qfq	5,536,350	307,065,071	11.01%
2023-10-26	48.40	50.96	45.65	50.88	22.67	qfq	1,836,544	88,788,006	4.48%
2023-10-25	45.90	49.26	45.47	48.70	21.70	qfq	1,333,921	64,567,772	6.17%
2023-10-24	45.56	46.57	45.11	45.87	20.44	qfq	542,897	24,852,411	0.37%
2023-10-23	45.88	46.76	45.41	45.70	20.36	qfq	511,639	23,523,690	-1.57%
2023-10-20	47.63	47.73	46.17	46.43	20.69	qfq	566,709	26,438,162	-2.87%
2023-10-19	45.89	48.86	45.81	47.80	21.30	qfq	1,130,022	54,437,869	2.62%
2023-10-18	47.10	47.30	46.43	46.58	20.76	qfq	534,527	25,020,561	-2.14%
2023-10-17	47.22	47.96	46.33	47.60	21.21	qfq	660,825	31,149,278	0.80%
2023-10-16	47.56	48.50	46.01	47.22	21.04	qfq	1,191,053	56,598,048	-0.38%
2023-10-13	48.53	48.76	47.25	47.40	21.12	qfq	1,010,719	48,405,972	-2.81%
2023-10-12	50.59	51.19	48.55	48.77	21.73	qfq	1,048,120	51,397,580	-2.93%
2023-10-11	50.32	52.19	49.70	50.24	22.39	qfq	1,327,875	67,630,601	0.22%
2023-10-10	50.06	51.17	50.00	50.13	22.34	qfq	642,534	32,378,011	0.40%
2023-10-09	50.35	50.78	49.53	49.93	22.25	qfq	776,392	38,809,384	-0.89%
2023-09-28	49.66	51.11	49.42	50.38	22.45	qfq	649,397	32,652,896	2.25%
2023-09-27	48.84	49.79	48.68	49.27	21.95	qfq	894,561	44,195,364	1.48%
2023-09-26	49.98	50.21	48.37	48.55	21.63	qfq	783,946	38,501,833	-2.84%
2023-09-25	50.66	51.26	49.89	49.97	22.27	qfq	451,164	22,607,202	-1.36%
2023-09-22	49.95	50.79	49.28	50.66	22.57	qfq	682,424	34,338,864	1.30%
2023-09-21	50.40	51.40	49.71	50.01	22.28	qfq	498,829	25,124,792	-1.77%
2023-09-20	50.41	51.18	49.67	50.91	22.68	qfq	677,164	34,128,213	0.08%
2023-09-19	51.09	51.58	50.21	50.87	22.67	qfq	573,946	29,115,598	-0.43%
2023-09-18	53.00	53.00	50.48	51.09	22.77	qfq	1,128,925	58,041,851	-3.98%
2023-09-15	52.63	53.38	51.72	53.21	23.71	qfq	807,415	42,626,425	1.06%
2023-09-14	53.32	54.80	52.24	52.65	23.46	qfq	1,037,859	55,188,263	-2.37%
2023-09-13	53.08	54.20	52.20	53.93	24.03	qfq	1,395,412	74,383,969	1.11%
2023-09-12	55.00	55.46	53.20	53.34	23.77	qfq	1,309,588	70,685,207	-3.98%
2023-09-11	55.60	56.56	54.00	55.55	24.75	qfq	1,500,092	82,648,823	-0.05%
2023-09-08	53.28	56.69	52.68	55.58	24.77	qfq	1,944,586	107,750,260	2.57%
2023-09-07	52.59	54.78	52.25	54.19	24.15	qfq	3,153,259	169,450,152	2.65%
2023-09-06	50.34	52.87	50.11	52.79	23.52	qfq	1,887,670	98,297,331	3.47%
2023-09-05	51.83	52.44	50.58	51.02	22.73	qfq	973,506	49,875,326	-1.58%
2023-09-04	50.38	52.50	49.85	51.84	23.10	qfq	1,387,765	70,923,689	2.69%
2023-09-01	51.89	51.94	50.00	50.48	22.49	qfq	1,241,850	62,771,560	-2.36%
2023-08-31	51.65	52.00	50.90	51.70	23.04	qfq	1,388,948	71,404,831	-0.14%
2023-08-30	52.60	53.48	51.18	51.77	23.07	qfq	2,243,034	116,776,213	-1.50%
2023-08-29	48.68	52.60	47.81	52.56	23.42	qfq	2,360,210	120,376,812	8.60%
2023-08-28	50.99	51.56	48.10	48.40	21.57	qfq	1,799,033	88,337,291	1.53%
2023-08-25	48.91	49.30	47.40	47.67	21.24	qfq	1,374,749	66,200,000	-3.74%
2023-08-24	46.97	50.39	46.70	49.52	22.07	qfq	2,406,137	117,743,283	5.43%
2023-08-23	48.56	48.66	46.88	46.97	20.93	qfq	1,260,251	59,900,285	-4.14%
2023-08-22	48.98	50.25	47.69	49.00	21.83	qfq	1,794,829	87,914,604	0.02%
2023-08-21	51.71	51.71	48.91	48.99	21.83	qfq	2,088,846	103,961,647	-3.53%
2023-08-18	49.28	51.96	48.61	50.78	22.63	qfq	4,086,576	208,242,986	4.96%
2023-08-17	44.55	49.05	43.82	48.38	21.56	qfq	2,737,191	129,929,432	8.50%
2023-08-16	45.87	46.68	44.58	44.59	19.87	qfq	943,189	43,122,480	-2.79%
2023-08-15	46.01	46.55	45.38	45.87	20.44	qfq	979,255	44,951,950	0.31%
2023-08-14	46.94	47.58	43.72	45.73	20.38	qfq	2,254,341	101,596,898	-3.05%
2023-08-11	47.11	49.78	46.93	47.17	21.02	qfq	1,808,548	87,129,260	0.11%
2023-08-10	47.07	47.41	46.50	47.12	21.00	qfq	498,868	23,442,396	0.26%
2023-08-09	46.43	47.89	45.63	47.00	20.94	qfq	1,496,434	70,281,140	0.95%
2023-08-08	45.55	46.77	44.86	46.56	20.75	qfq	1,354,361	62,163,755	3.24%
2023-08-07	46.19	46.19	44.44	45.10	20.10	qfq	704,412	31,753,035	-1.74%
2023-08-04	45.89	46.27	45.62	45.90	20.45	qfq	635,167	29,227,358	0.07%
2023-08-03	45.62	46.31	45.43	45.87	20.44	qfq	668,077	30,609,953	-0.15%
2023-08-02	45.57	46.17	44.92	45.94	20.47	qfq	973,502	44,233,664	0.28%
2023-08-01	45.01	46.79	44.90	45.81	20.41	qfq	1,782,475	81,945,136	1.80%
2023-07-31	44.66	45.67	44.61	45.00	20.05	qfq	712,082	32,111,353	0.22%
2023-07-28	44.20	45.33	43.91	44.90	20.01	qfq	998,376	44,594,089	1.31%
2023-07-27	45.02	45.68	43.95	44.32	19.75	qfq	1,075,059	47,967,491	-1.97%
2023-07-26	45.96	45.97	45.01	45.21	20.15	qfq	679,717	30,793,440	-1.93%
2023-07-25	45.31	46.28	44.50	46.10	20.54	qfq	1,172,782	53,374,059	2.13%
2023-07-24	44.36	45.93	43.88	45.14	20.11	qfq	1,086,877	49,022,321	1.26%
2023-07-21	45.00	45.52	44.51	44.58	19.86	qfq	754,910	33,885,902	-1.42%
2023-07-20	46.04	46.46	45.01	45.22	20.15	qfq	847,094	38,596,365	-2.02%
2023-07-19	47.62	47.62	45.81	46.15	20.56	qfq	1,064,488	49,386,262	-2.39%
2023-07-18	48.00	48.46	47.19	47.28	21.07	qfq	895,349	42,668,792	-1.23%