SECURITY DETAIL · RAW DATA

锴威特688693.SH

ASSECNYSTOCK

最近收盘价64.262026-07-17

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）3,740,972

成交额（元）257,185,582

日线记录694

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 694 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-11-15	2024-11-21	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-24	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 694 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	73.36	73.74	63.77	64.26	64.26	qfq	3,740,972	257,185,582	-13.22%
2026-07-16	76.38	78.45	73.80	74.05	74.05	qfq	2,091,578	158,150,978	-4.77%
2026-07-15	84.86	85.93	77.08	77.76	77.76	qfq	2,000,444	160,036,504	-6.75%
2026-07-14	78.80	84.40	77.58	83.39	83.39	qfq	2,740,226	221,891,275	5.82%
2026-07-13	84.50	87.46	78.32	78.80	78.80	qfq	3,029,618	246,778,128	-8.43%
2026-07-10	90.16	93.17	86.02	86.05	86.05	qfq	2,454,441	220,479,682	-4.61%
2026-07-09	88.86	90.78	84.53	90.21	90.21	qfq	2,540,125	222,371,008	2.76%
2026-07-08	90.00	94.89	85.12	87.79	87.79	qfq	2,795,789	248,486,208	-4.49%
2026-07-07	88.10	95.41	88.10	91.92	91.92	qfq	2,735,363	252,789,399	2.11%
2026-07-06	92.00	96.84	86.70	90.02	90.02	qfq	2,368,501	215,616,837	-2.16%
2026-07-03	97.00	98.22	92.00	92.01	92.01	qfq	2,626,246	248,736,038	-4.48%
2026-07-02	95.95	104.34	95.00	96.33	96.33	qfq	3,594,238	354,686,589	-6.89%
2026-07-01	105.93	115.97	102.80	103.46	103.46	qfq	6,294,128	686,405,921	-0.47%
2026-06-30	92.00	108.00	89.64	103.95	103.95	qfq	4,979,440	490,163,848	13.05%
2026-06-29	97.08	98.99	88.78	91.95	91.95	qfq	3,550,497	329,166,010	-5.54%
2026-06-26	101.05	105.95	95.08	97.34	97.34	qfq	3,046,834	303,823,370	-5.31%
2026-06-25	104.98	107.90	100.88	102.80	102.80	qfq	3,032,808	314,731,100	0.33%
2026-06-24	102.47	104.38	98.69	102.46	102.46	qfq	2,512,541	255,746,033	-1.00%
2026-06-23	102.00	108.80	98.64	103.50	103.50	qfq	3,278,471	340,570,352	-0.37%
2026-06-22	109.03	110.00	100.44	103.88	103.88	qfq	4,943,926	515,144,806	-2.99%
2026-06-18	103.25	110.97	100.37	107.08	107.08	qfq	4,986,572	531,818,836	3.47%
2026-06-17	101.44	105.27	101.00	103.49	103.49	qfq	2,202,729	227,749,420	1.35%
2026-06-16	102.98	104.48	100.32	102.11	102.11	qfq	2,206,719	225,943,539	-0.84%
2026-06-15	94.75	102.98	94.75	102.98	102.98	qfq	2,828,995	284,185,545	9.24%
2026-06-12	97.50	100.99	94.02	94.27	94.27	qfq	2,824,033	274,647,593	-1.66%
2026-06-11	94.50	98.50	93.01	95.86	95.86	qfq	2,621,138	250,978,826	1.22%
2026-06-10	104.00	106.13	92.00	94.70	94.70	qfq	4,535,622	441,518,596	-11.18%
2026-06-09	98.39	107.55	97.98	106.62	106.62	qfq	4,777,656	494,468,641	9.34%
2026-06-08	95.01	100.98	95.00	97.51	97.51	qfq	2,833,723	277,028,539	-2.88%
2026-06-05	104.40	104.40	97.96	100.40	100.40	qfq	2,749,674	276,338,514	-3.46%
2026-06-04	105.00	113.40	101.80	104.00	104.00	qfq	4,062,311	435,304,020	-3.08%
2026-06-03	104.55	112.88	102.48	107.30	107.30	qfq	3,690,551	395,785,844	3.12%
2026-06-02	104.83	107.56	101.00	104.05	104.05	qfq	2,695,115	280,945,227	-1.12%
2026-06-01	113.78	114.00	102.01	105.23	105.23	qfq	3,406,986	365,015,145	-7.51%
2026-05-29	115.07	119.00	111.33	113.78	113.78	qfq	3,608,311	415,054,003	1.30%
2026-05-28	106.82	112.96	104.01	112.32	112.32	qfq	3,141,291	344,721,385	5.72%
2026-05-27	113.20	113.20	105.57	106.24	106.24	qfq	4,113,962	446,078,202	-3.42%
2026-05-26	122.01	123.14	99.06	110.00	110.00	qfq	6,001,723	673,463,458	-11.17%
2026-05-25	120.05	131.00	116.54	123.83	123.83	qfq	5,831,899	723,346,892	3.20%
2026-05-22	117.10	121.73	115.49	119.99	119.99	qfq	3,391,786	400,771,754	3.44%
2026-05-21	129.74	130.57	116.00	116.00	116.00	qfq	5,473,313	671,019,257	-8.47%
2026-05-20	128.00	133.49	123.12	126.74	126.74	qfq	4,624,791	588,123,735	-0.17%
2026-05-19	132.00	133.20	122.55	126.96	126.96	qfq	3,881,861	489,469,191	-2.34%
2026-05-18	133.00	134.99	127.94	130.00	130.00	qfq	5,372,668	706,383,495	-4.44%
2026-05-15	135.91	141.13	128.50	136.04	136.04	qfq	8,357,053	1,124,658,580	-2.83%
2026-05-14	141.98	148.50	138.00	140.00	140.00	qfq	6,900,760	985,435,830	0.43%
2026-05-13	135.00	145.67	128.00	139.40	139.40	qfq	8,558,516	1,181,776,051	1.38%
2026-05-12	123.99	139.98	123.99	137.50	137.50	qfq	8,727,805	1,160,993,031	11.31%
2026-05-11	111.72	126.50	106.00	123.53	123.53	qfq	8,823,996	1,013,815,185	14.95%
2026-05-08	94.91	112.00	93.00	107.46	107.46	qfq	9,355,429	967,304,676	12.64%
2026-05-07	91.76	97.89	89.20	95.40	95.40	qfq	6,715,719	637,500,098	3.81%
2026-05-06	98.79	103.50	91.00	91.90	91.90	qfq	10,228,054	982,653,580	-4.27%
2026-04-30	90.90	97.00	87.16	96.00	96.00	qfq	9,069,103	844,635,210	7.53%
2026-04-29	90.00	91.52	86.05	89.28	89.28	qfq	4,819,219	430,497,421	-3.17%
2026-04-28	97.71	98.33	91.00	92.20	92.20	qfq	5,691,074	531,615,017	-3.95%
2026-04-27	83.66	96.64	83.66	95.99	95.99	qfq	10,762,322	988,239,450	15.00%
2026-04-24	83.11	87.68	80.68	83.47	83.47	qfq	7,584,641	634,478,532	1.42%
2026-04-23	88.47	89.02	81.21	82.30	82.30	qfq	5,905,944	494,006,857	-6.96%
2026-04-22	90.32	90.60	86.81	88.46	88.46	qfq	4,915,891	433,225,349	-0.56%
2026-04-21	91.00	91.00	86.46	88.96	88.96	qfq	5,356,677	474,013,276	-2.45%
2026-04-20	98.81	100.85	89.70	91.19	91.19	qfq	9,985,095	928,931,534	-10.48%
2026-04-17	93.99	105.00	93.99	101.86	101.86	qfq	7,516,169	747,382,986	8.38%
2026-04-16	93.00	95.54	90.11	93.98	93.98	qfq	4,596,700	425,954,955	2.70%
2026-04-15	95.73	97.00	90.00	91.51	91.51	qfq	6,683,454	616,429,067	-4.28%
2026-04-14	86.75	99.73	86.32	95.60	95.60	qfq	9,575,719	910,296,688	12.96%
2026-04-13	79.80	87.31	79.80	84.63	84.63	qfq	8,194,202	684,562,144	4.34%
2026-04-10	80.07	84.73	76.06	81.11	81.11	qfq	9,308,982	739,279,517	3.32%
2026-04-09	65.11	79.56	64.73	78.50	78.50	qfq	10,252,895	758,412,134	17.30%
2026-04-08	57.00	66.92	56.00	66.92	66.92	qfq	8,238,497	509,166,256	19.99%
2026-04-07	55.88	59.22	54.68	55.77	55.77	qfq	4,330,222	244,447,076	-1.13%
2026-04-03	57.22	57.31	53.35	56.41	56.41	qfq	5,719,342	316,661,600	0.36%
2026-04-02	54.80	60.98	54.00	56.21	56.21	qfq	7,999,066	458,172,467	7.56%
2026-04-01	51.45	53.33	49.78	52.26	52.26	qfq	6,404,884	329,861,660	5.15%
2026-03-31	53.40	56.89	49.22	49.70	49.70	qfq	9,022,516	474,334,850	-9.47%
2026-03-30	54.90	54.90	50.81	54.90	54.90	qfq	7,231,770	389,935,771	20.00%
2026-03-16	48.17	48.20	45.75	45.75	45.75	qfq	0	0	0.00%
2026-03-13	48.17	48.20	45.75	45.75	45.75	qfq	2,852,569	132,528,357	-5.02%
2026-03-12	46.30	48.56	44.90	48.17	48.17	qfq	4,871,495	228,619,191	4.49%
2026-03-11	46.58	48.19	45.82	46.10	46.10	qfq	4,630,122	216,349,036	-2.04%
2026-03-10	43.10	50.72	43.10	47.06	47.06	qfq	5,611,491	262,584,105	10.06%
2026-03-09	41.74	43.38	41.42	42.76	42.76	qfq	2,227,503	94,009,490	0.35%
2026-03-06	40.08	43.49	39.39	42.61	42.61	qfq	2,523,697	105,650,173	7.38%
2026-03-05	39.25	40.50	39.25	39.68	39.68	qfq	1,530,208	61,036,254	4.89%
2026-03-04	38.51	39.20	37.77	37.83	37.83	qfq	1,218,667	46,729,665	-2.58%
2026-03-03	41.15	41.65	38.70	38.83	38.83	qfq	1,988,825	79,385,020	-5.64%
2026-03-02	41.85	42.50	40.81	41.15	41.15	qfq	1,674,771	69,298,009	-3.27%
2026-02-27	42.29	42.54	41.51	42.54	42.54	qfq	1,198,565	50,253,817	0.09%
2026-02-26	41.63	43.00	41.28	42.50	42.50	qfq	1,781,108	75,176,233	2.11%
2026-02-25	41.05	42.03	40.92	41.62	41.62	qfq	1,198,638	49,816,856	-0.14%
2026-02-24	41.50	42.00	40.80	41.68	41.68	qfq	1,349,998	56,184,200	1.61%
2026-02-13	40.61	41.65	40.61	41.02	41.02	qfq	1,070,254	44,191,943	0.29%
2026-02-12	40.26	41.18	39.82	40.90	40.90	qfq	1,227,102	49,976,854	2.10%
2026-02-11	40.19	40.48	39.71	40.06	40.06	qfq	864,077	34,638,058	0.25%
2026-02-10	40.77	40.77	39.80	39.96	39.96	qfq	925,820	37,319,399	-1.50%
2026-02-09	39.88	40.88	39.68	40.57	40.57	qfq	1,445,326	58,573,075	2.68%
2026-02-06	39.49	40.20	39.10	39.51	39.51	qfq	1,001,485	39,692,192	-0.43%
2026-02-05	40.40	40.40	39.01	39.68	39.68	qfq	1,313,329	51,933,433	-0.18%
2026-02-04	41.29	41.29	39.24	39.75	39.75	qfq	1,606,702	64,302,298	-2.09%
2026-02-03	39.80	41.12	39.50	40.60	40.60	qfq	1,646,724	66,833,492	3.10%
2026-02-02	42.10	42.10	39.30	39.38	39.38	qfq	1,577,480	63,442,701	-5.92%
2026-01-30	40.45	41.97	40.26	41.86	41.86	qfq	1,473,787	60,822,124	2.10%
2026-01-29	41.96	42.60	40.68	41.00	41.00	qfq	1,593,633	66,409,062	-2.29%
2026-01-28	42.16	43.10	41.37	41.96	41.96	qfq	2,128,695	89,963,606	0.05%
2026-01-27	40.58	42.15	39.03	41.94	41.94	qfq	2,278,993	92,920,809	2.22%
2026-01-26	42.20	42.26	40.41	41.03	41.03	qfq	1,583,990	65,198,549	-2.96%
2026-01-23	42.40	42.41	41.80	42.28	42.28	qfq	1,352,341	56,858,630	0.43%
2026-01-22	42.30	42.94	41.72	42.10	42.10	qfq	1,689,990	71,417,770	0.00%
2026-01-21	40.47	42.30	40.45	42.10	42.10	qfq	1,473,728	61,590,774	1.96%
2026-01-20	41.03	41.89	40.70	41.29	41.29	qfq	1,633,839	67,597,628	0.63%
2026-01-19	41.63	41.64	40.51	41.03	41.03	qfq	1,268,754	51,940,623	-0.68%
2026-01-16	40.46	41.66	39.82	41.31	41.31	qfq	1,870,737	76,237,772	2.15%
2026-01-15	41.04	41.05	39.53	40.44	40.44	qfq	1,753,412	70,347,381	-1.39%
2026-01-14	39.33	42.68	39.20	41.01	41.01	qfq	3,234,174	132,762,936	4.27%
2026-01-13	40.26	40.48	39.10	39.33	39.33	qfq	1,348,531	53,466,003	-1.80%
2026-01-12	39.44	40.29	39.11	40.05	40.05	qfq	1,357,028	54,034,582	2.17%
2026-01-09	38.88	39.28	38.40	39.20	39.20	qfq	1,244,059	48,452,619	0.82%
2026-01-08	38.56	39.12	38.30	38.88	38.88	qfq	1,172,050	45,489,407	0.83%
2026-01-07	38.32	38.98	38.20	38.56	38.56	qfq	1,219,389	47,159,578	1.07%
2026-01-06	38.41	38.70	37.73	38.15	38.15	qfq	1,140,591	43,563,578	-0.08%
2026-01-05	37.69	38.41	37.21	38.18	38.18	qfq	1,256,693	47,779,779	1.98%
2025-12-31	36.50	37.56	35.90	37.44	37.44	qfq	1,025,410	37,707,584	2.74%
2025-12-30	36.71	37.32	36.30	36.44	36.44	qfq	787,631	29,014,867	-1.35%
2025-12-29	37.41	37.70	36.78	36.94	36.94	qfq	952,971	35,423,363	-1.26%
2025-12-26	37.66	38.01	37.14	37.41	37.41	qfq	725,286	27,230,285	-1.16%
2025-12-25	37.24	37.87	37.01	37.85	37.85	qfq	865,170	32,405,415	1.34%
2025-12-24	36.98	37.70	36.71	37.35	37.35	qfq	622,363	23,255,531	1.88%
2025-12-23	37.32	37.87	36.51	36.66	36.66	qfq	720,471	26,717,849	-2.76%
2025-12-22	37.26	38.16	37.02	37.70	37.70	qfq	622,030	23,508,573	1.13%
2025-12-19	37.54	38.00	37.20	37.28	37.28	qfq	520,674	19,486,182	-0.21%
2025-12-18	36.60	37.75	36.58	37.36	37.36	qfq	654,393	24,477,008	1.52%
2025-12-17	37.01	37.48	35.60	36.80	36.80	qfq	928,136	33,696,228	-0.62%
2025-12-16	37.27	37.87	36.45	37.03	37.03	qfq	956,154	35,335,304	-1.54%
2025-12-15	37.50	37.94	37.13	37.61	37.61	qfq	678,076	25,482,041	-0.24%
2025-12-12	37.86	38.27	37.14	37.70	37.70	qfq	643,330	24,358,045	-0.66%
2025-12-11	38.95	38.95	37.69	37.95	37.95	qfq	727,558	27,894,910	-2.57%
2025-12-10	38.91	39.50	38.28	38.95	38.95	qfq	754,832	29,311,048	-0.49%
2025-12-09	39.72	39.99	39.11	39.14	39.14	qfq	649,759	25,644,667	-1.41%
2025-12-08	38.75	40.08	38.55	39.70	39.70	qfq	996,080	39,317,556	2.40%
2025-12-05	38.56	39.09	37.83	38.77	38.77	qfq	892,841	34,489,086	0.28%
2025-12-04	39.77	39.77	38.51	38.66	38.66	qfq	889,422	34,517,588	-2.18%
2025-12-03	40.26	40.97	39.35	39.52	39.52	qfq	986,875	39,305,905	-1.84%
2025-12-02	39.88	41.08	39.88	40.26	40.26	qfq	1,563,811	63,185,665	0.07%
2025-12-01	39.25	43.36	38.29	40.23	40.23	qfq	1,858,675	73,790,637	4.52%
2025-11-28	37.36	38.55	37.04	38.49	38.49	qfq	976,455	37,065,394	2.56%
2025-11-27	36.93	38.10	36.93	37.53	37.53	qfq	562,218	21,180,688	0.83%
2025-11-26	37.12	38.48	36.96	37.22	37.22	qfq	912,345	34,327,217	0.24%
2025-11-25	36.82	37.70	36.57	37.13	37.13	qfq	704,400	26,253,405	1.50%
2025-11-24	36.00	36.76	35.57	36.58	36.58	qfq	714,355	25,843,698	3.04%
2025-11-21	37.34	37.88	35.50	35.50	35.50	qfq	1,282,796	46,579,105	-5.79%
2025-11-20	38.38	38.76	37.53	37.68	37.68	qfq	867,325	32,964,146	-1.10%
2025-11-19	39.65	39.65	37.84	38.10	38.10	qfq	1,351,823	51,988,617	-3.91%
2025-11-18	39.38	39.80	38.60	39.65	39.65	qfq	1,120,237	44,013,801	1.93%
2025-11-17	38.77	39.65	38.60	38.90	38.90	qfq	841,463	32,823,878	-0.08%
2025-11-14	39.60	39.68	38.93	38.93	38.93	qfq	1,125,892	44,102,663	-1.57%
2025-11-13	40.48	40.48	39.43	39.55	39.55	qfq	1,380,063	54,958,322	-1.10%
2025-11-12	40.30	41.00	39.25	39.99	39.99	qfq	1,340,527	53,712,840	-1.01%
2025-11-11	41.89	42.41	40.09	40.40	40.40	qfq	1,736,031	71,396,756	-3.46%
2025-11-10	40.50	42.28	39.90	41.85	41.85	qfq	1,862,154	77,165,161	4.78%
2025-11-07	40.51	40.51	39.61	39.94	39.94	qfq	1,182,227	47,214,353	-1.36%
2025-11-06	40.20	41.39	39.59	40.49	40.49	qfq	1,623,541	65,497,767	1.02%
2025-11-05	40.50	40.70	39.61	40.08	40.08	qfq	1,236,961	49,646,567	-1.04%
2025-11-04	41.02	41.63	39.80	40.50	40.50	qfq	1,461,985	59,008,080	-1.72%
2025-11-03	40.50	41.78	40.00	41.21	41.21	qfq	1,725,988	70,448,119	1.43%
2025-10-31	40.12	41.30	40.12	40.63	40.63	qfq	1,533,427	62,555,992	0.40%
2025-10-30	40.16	41.66	39.80	40.47	40.47	qfq	2,344,420	95,438,644	0.15%
2025-10-29	42.42	42.42	39.93	40.41	40.41	qfq	3,263,554	132,555,705	-3.79%
2025-10-28	42.80	42.97	41.64	42.00	42.00	qfq	2,818,869	118,677,041	-2.78%
2025-10-27	44.01	44.82	42.62	43.20	43.20	qfq	4,458,120	194,460,065	-3.29%
2025-10-24	42.60	45.21	42.01	44.67	44.67	qfq	4,507,026	197,480,296	5.43%
2025-10-23	41.01	43.94	41.01	42.37	42.37	qfq	3,403,547	144,171,689	1.49%
2025-10-22	42.98	42.98	41.55	41.75	41.75	qfq	2,578,578	108,540,979	-3.91%
2025-10-21	41.87	44.80	41.50	43.45	43.45	qfq	4,066,534	175,088,791	3.72%
2025-10-20	43.28	43.52	41.55	41.89	41.89	qfq	2,554,567	108,124,358	0.55%
2025-10-17	41.50	45.00	41.34	41.66	41.66	qfq	3,901,069	167,228,541	0.17%
2025-10-16	41.86	42.94	41.30	41.59	41.59	qfq	2,840,051	119,262,064	-2.53%
2025-10-15	40.66	43.16	40.51	42.67	42.67	qfq	4,792,540	202,411,451	5.33%
2025-10-14	40.21	43.20	40.21	40.51	40.51	qfq	5,000,695	207,262,248	0.17%
2025-10-13	38.00	40.78	36.70	40.44	40.44	qfq	4,500,094	179,329,987	5.34%
2025-10-10	39.68	39.68	37.80	38.39	38.39	qfq	2,611,702	100,342,918	-3.62%
2025-10-09	39.30	40.19	39.28	39.83	39.83	qfq	3,128,513	124,595,068	1.61%
2025-09-30	39.19	39.94	38.81	39.20	39.20	qfq	2,315,874	91,422,910	0.80%
2025-09-29	39.10	39.53	38.53	38.89	38.89	qfq	2,380,762	92,734,299	0.49%
2025-09-26	37.70	40.80	37.60	38.70	38.70	qfq	4,226,739	165,944,851	1.44%
2025-09-25	38.68	38.86	37.75	38.15	38.15	qfq	2,828,099	108,161,287	-1.62%
2025-09-24	36.86	39.28	36.20	38.78	38.78	qfq	4,361,603	166,310,550	4.67%
2025-09-23	36.55	37.60	34.58	37.05	37.05	qfq	2,941,455	106,455,100	1.79%
2025-09-22	36.56	36.76	36.00	36.40	36.40	qfq	1,331,113	48,444,652	0.03%
2025-09-19	36.75	37.50	36.21	36.39	36.39	qfq	1,611,133	59,255,028	-0.49%
2025-09-18	37.52	38.19	36.18	36.57	36.57	qfq	2,625,752	98,259,993	-2.53%
2025-09-17	37.10	37.85	36.83	37.52	37.52	qfq	1,579,875	59,251,569	0.35%
2025-09-16	36.77	37.59	35.85	37.39	37.39	qfq	1,971,733	73,365,643	1.91%
2025-09-15	38.10	38.49	36.60	36.69	36.69	qfq	2,178,225	81,205,219	1.10%
2025-09-12	36.06	36.85	35.73	36.29	36.29	qfq	1,876,010	68,232,223	0.69%
2025-09-11	34.68	36.05	34.35	36.04	36.04	qfq	1,779,661	63,102,184	3.12%
2025-09-10	35.01	35.52	34.85	34.95	34.95	qfq	931,203	32,785,195	0.03%
2025-09-09	35.78	36.18	34.70	34.94	34.94	qfq	1,589,861	55,985,564	-2.67%
2025-09-08	35.52	36.09	35.20	35.90	35.90	qfq	1,575,881	56,210,381	0.50%
2025-09-05	34.70	36.40	34.50	35.72	35.72	qfq	2,053,419	72,913,660	2.94%
2025-09-04	35.26	35.80	34.31	34.70	34.70	qfq	2,065,865	72,559,844	-1.42%
2025-09-03	36.15	36.65	35.03	35.20	35.20	qfq	1,999,709	71,850,154	-2.20%
2025-09-02	38.20	38.20	35.80	35.99	35.99	qfq	3,204,059	117,243,655	-5.86%
2025-09-01	38.00	39.09	37.28	38.23	38.23	qfq	3,363,549	128,210,114	-0.03%
2025-08-29	39.09	39.20	37.80	38.24	38.24	qfq	3,307,487	126,024,951	-3.19%
2025-08-28	38.17	40.04	37.64	39.50	39.50	qfq	3,821,679	148,954,141	2.46%
2025-08-27	39.87	41.55	38.51	38.55	38.55	qfq	4,869,632	196,231,965	-3.31%
2025-08-26	39.40	41.20	38.82	39.87	39.87	qfq	3,608,725	144,310,739	0.08%
2025-08-25	40.70	41.33	39.12	39.84	39.84	qfq	4,337,897	173,263,248	-1.21%
2025-08-22	39.30	41.30	39.30	40.33	40.33	qfq	4,976,470	200,586,218	2.23%
2025-08-21	40.30	41.86	39.09	39.45	39.45	qfq	5,463,846	220,107,047	0.38%
2025-08-20	37.90	39.60	37.26	39.30	39.30	qfq	4,090,285	157,105,183	3.15%
2025-08-19	38.65	38.65	37.58	38.10	38.10	qfq	2,475,446	94,004,380	-0.26%
2025-08-18	38.25	39.00	38.05	38.20	38.20	qfq	3,649,916	140,776,858	-0.16%
2025-08-15	37.02	38.50	37.02	38.26	38.26	qfq	2,315,167	88,040,579	2.08%
2025-08-14	38.56	39.50	37.48	37.48	37.48	qfq	3,134,919	120,283,979	-3.77%
2025-08-13	39.32	40.25	38.69	38.95	38.95	qfq	3,281,182	129,019,538	-0.94%
2025-08-12	38.25	39.74	37.91	39.32	39.32	qfq	3,687,477	143,202,646	2.13%
2025-08-11	38.11	39.00	37.68	38.50	38.50	qfq	2,549,103	97,451,871	1.02%
2025-08-08	38.14	39.00	37.85	38.11	38.11	qfq	3,058,893	116,920,811	-2.63%
2025-08-07	38.14	41.40	37.75	39.14	39.14	qfq	5,919,102	233,067,359	2.60%
2025-08-06	37.64	38.29	36.68	38.15	38.15	qfq	3,490,179	131,441,055	3.11%
2025-08-05	36.85	37.73	36.50	37.00	37.00	qfq	2,162,929	79,992,411	0.52%
2025-08-04	35.87	36.89	35.45	36.81	36.81	qfq	2,166,800	78,820,115	2.62%
2025-08-01	35.55	36.26	35.35	35.87	35.87	qfq	1,602,508	57,352,041	0.67%
2025-07-31	36.20	36.98	35.54	35.63	35.63	qfq	2,205,698	79,917,454	-1.87%
2025-07-30	36.96	36.99	35.88	36.31	36.31	qfq	2,376,542	86,566,820	-2.02%
2025-07-29	36.51	37.48	36.32	37.06	37.06	qfq	2,924,805	108,347,053	1.45%
2025-07-28	37.27	37.28	36.38	36.53	36.53	qfq	2,756,717	100,969,945	-0.73%
2025-07-25	35.92	36.84	35.55	36.80	36.80	qfq	2,974,307	107,735,011	2.74%
2025-07-24	35.18	36.08	35.05	35.82	35.82	qfq	2,212,650	79,043,371	2.05%
2025-07-23	35.58	35.85	35.02	35.10	35.10	qfq	1,796,544	63,598,563	-1.63%
2025-07-22	35.60	36.58	35.40	35.68	35.68	qfq	2,520,013	90,622,949	0.08%
2025-07-21	35.60	35.78	35.11	35.65	35.65	qfq	1,595,713	56,702,024	0.28%
2025-07-18	35.56	35.97	35.44	35.55	35.55	qfq	1,383,343	49,299,932	-0.78%
2025-07-17	36.12	36.17	35.42	35.83	35.83	qfq	1,973,786	70,490,367	-0.94%
2025-07-16	35.81	36.58	35.58	36.17	36.17	qfq	2,453,786	88,453,130	1.34%
2025-07-15	35.63	35.97	34.87	35.69	35.69	qfq	1,983,082	70,318,326	0.39%
2025-07-14	35.38	35.99	35.28	35.55	35.55	qfq	1,666,072	59,192,624	-0.31%
2025-07-11	34.81	36.10	34.41	35.66	35.66	qfq	3,224,678	114,290,740	3.00%
2025-07-10	35.08	35.30	34.40	34.62	34.62	qfq	2,036,179	70,769,222	-1.76%
2025-07-09	35.59	35.88	35.00	35.24	35.24	qfq	2,481,834	87,860,007	-1.51%
2025-07-08	35.20	35.80	34.91	35.78	35.78	qfq	2,789,256	99,038,061	1.36%
2025-07-07	35.10	35.76	34.70	35.30	35.30	qfq	2,611,386	92,073,388	0.71%
2025-07-04	36.36	36.85	34.77	35.05	35.05	qfq	4,254,822	150,674,958	-3.04%
2025-07-03	36.00	36.37	35.40	36.15	36.15	qfq	3,777,235	135,345,313	0.42%
2025-07-02	38.00	38.37	35.68	36.00	36.00	qfq	8,866,139	326,837,416	-9.11%
2025-07-01	32.80	39.61	32.80	39.61	39.61	qfq	6,821,622	255,654,446	19.99%
2025-06-30	32.72	33.59	32.72	33.01	33.01	qfq	2,032,679	67,404,004	1.07%
2025-06-27	32.07	33.80	32.07	32.66	32.66	qfq	2,418,261	79,534,477	1.40%
2025-06-26	33.00	33.00	32.19	32.21	32.21	qfq	1,793,233	58,409,299	-1.83%
2025-06-25	31.90	32.90	31.70	32.81	32.81	qfq	2,729,344	88,353,671	2.85%
2025-06-24	31.45	32.29	31.15	31.90	31.90	qfq	2,151,042	68,257,305	2.80%
2025-06-23	30.00	31.10	30.00	31.03	31.03	qfq	1,360,666	41,944,527	2.21%
2025-06-20	30.79	31.48	30.25	30.36	30.36	qfq	1,306,603	40,188,945	-1.14%
2025-06-19	31.00	31.47	30.31	30.71	30.71	qfq	1,523,381	47,099,513	-1.10%
2025-06-18	30.57	31.10	30.16	31.05	31.05	qfq	1,453,131	44,511,120	1.87%
2025-06-17	30.37	30.94	30.22	30.48	30.48	qfq	1,119,239	34,171,876	0.36%
2025-06-16	29.95	30.46	29.51	30.37	30.37	qfq	850,676	25,751,466	1.20%
2025-06-13	30.44	30.80	29.80	30.01	30.01	qfq	1,061,078	31,980,604	-1.99%
2025-06-12	30.35	31.13	30.23	30.62	30.62	qfq	985,032	30,280,691	0.26%
2025-06-11	30.50	30.98	30.48	30.54	30.54	qfq	746,915	22,921,058	0.20%
2025-06-10	31.45	31.45	30.10	30.48	30.48	qfq	1,473,425	45,212,142	-3.08%
2025-06-09	30.91	31.49	30.63	31.45	31.45	qfq	1,627,939	50,639,063	2.64%
2025-06-06	30.50	30.89	30.13	30.64	30.64	qfq	1,405,908	42,793,390	-1.03%
2025-06-05	30.37	31.09	29.73	30.96	30.96	qfq	1,534,366	46,946,653	1.94%
2025-06-04	30.20	30.66	30.20	30.37	30.37	qfq	873,303	26,538,084	0.33%
2025-06-03	30.10	30.78	30.01	30.27	30.27	qfq	897,000	27,290,457	0.30%
2025-05-30	31.02	31.05	30.10	30.18	30.18	qfq	1,475,062	44,672,193	-3.27%
2025-05-29	30.11	31.25	30.02	31.20	31.20	qfq	1,513,356	46,722,470	3.14%
2025-05-28	30.60	30.89	30.00	30.25	30.25	qfq	1,086,175	32,929,738	-1.47%
2025-05-27	30.83	30.83	30.14	30.70	30.70	qfq	1,126,413	34,260,213	-0.32%
2025-05-26	30.50	31.02	30.29	30.80	30.80	qfq	1,106,108	33,966,477	1.58%
2025-05-23	31.48	31.48	30.20	30.32	30.32	qfq	1,556,836	47,880,407	-3.44%
2025-05-22	32.20	33.17	31.25	31.40	31.40	qfq	2,415,421	77,523,736	-2.51%
2025-05-21	31.55	32.78	31.11	32.21	32.21	qfq	2,324,310	74,421,967	2.06%
2025-05-20	30.99	31.68	30.66	31.56	31.56	qfq	1,565,496	49,042,780	2.47%
2025-05-19	30.85	31.25	30.43	30.80	30.80	qfq	1,037,553	31,920,547	-0.13%
2025-05-16	30.53	31.29	30.53	30.84	30.84	qfq	812,927	25,157,725	0.29%
2025-05-15	31.33	31.33	30.41	30.75	30.75	qfq	1,213,044	37,267,434	-1.38%
2025-05-14	31.20	31.70	30.67	31.18	31.18	qfq	1,626,209	50,556,691	-0.64%
2025-05-13	31.59	32.49	31.10	31.38	31.38	qfq	1,862,372	59,360,325	0.13%
2025-05-12	31.00	31.79	30.73	31.34	31.34	qfq	1,776,388	55,554,646	2.08%
2025-05-09	31.57	31.65	30.41	30.70	30.70	qfq	1,589,929	48,944,814	-3.25%
2025-05-08	31.09	31.79	30.99	31.73	31.73	qfq	1,341,579	42,238,103	2.03%
2025-05-07	31.37	31.98	30.70	31.10	31.10	qfq	1,588,693	49,702,769	-0.26%
2025-05-06	30.50	31.28	30.41	31.18	31.18	qfq	1,557,076	48,289,908	3.48%
2025-04-30	29.70	31.33	29.67	30.13	30.13	qfq	2,234,623	68,295,976	2.20%
2025-04-29	29.00	29.66	28.50	29.48	29.48	qfq	1,289,987	37,856,163	1.94%
2025-04-28	29.75	29.75	28.70	28.92	28.92	qfq	1,010,868	29,354,336	-2.40%
2025-04-25	29.72	30.19	29.01	29.63	29.63	qfq	1,284,880	38,102,385	0.58%
2025-04-24	30.02	30.32	29.20	29.46	29.46	qfq	2,004,870	59,615,782	-2.45%
2025-04-23	30.63	30.63	29.91	30.20	30.20	qfq	1,485,036	44,834,433	-0.82%
2025-04-22	30.30	30.77	30.13	30.45	30.45	qfq	1,862,654	56,735,619	-0.36%
2025-04-21	31.00	31.41	30.31	30.56	30.56	qfq	2,330,427	71,554,850	-1.64%
2025-04-18	32.88	32.88	30.76	31.07	31.07	qfq	1,493,815	46,688,546	-3.60%
2025-04-17	31.80	33.49	31.32	32.23	32.23	qfq	1,923,440	62,703,936	1.10%
2025-04-16	32.66	32.74	31.32	31.88	31.88	qfq	1,855,256	59,419,161	-0.56%
2025-04-15	33.19	33.19	31.67	32.06	32.06	qfq	1,569,689	50,474,518	-1.81%
2025-04-14	34.77	34.77	32.23	32.65	32.65	qfq	2,691,528	89,026,271	-2.10%
2025-04-11	30.08	35.92	29.80	33.35	33.35	qfq	4,209,847	139,389,850	11.28%
2025-04-10	29.12	30.97	29.12	29.97	29.97	qfq	2,537,245	76,979,127	3.92%
2025-04-09	27.00	29.51	25.67	28.84	28.84	qfq	2,838,031	80,321,947	4.15%
2025-04-08	26.88	27.98	26.50	27.69	27.69	qfq	1,987,885	54,292,963	4.61%
2025-04-07	31.00	31.00	26.47	26.47	26.47	qfq	2,900,838	81,461,327	-20.01%
2025-04-03	32.75	34.55	32.70	33.09	33.09	qfq	1,716,896	57,554,047	-0.63%
2025-04-02	33.86	34.09	33.20	33.30	33.30	qfq	1,193,950	40,095,696	-1.65%
2025-04-01	33.70	34.40	33.41	33.86	33.86	qfq	1,509,878	51,222,067	1.74%
2025-03-31	33.96	33.96	32.70	33.28	33.28	qfq	1,268,471	42,104,631	-2.40%
2025-03-28	34.38	35.20	33.23	34.10	34.10	qfq	1,903,089	64,656,636	-0.81%
2025-03-27	35.72	37.14	34.24	34.38	34.38	qfq	2,425,269	86,225,960	-3.40%
2025-03-26	36.90	36.90	34.80	35.59	35.59	qfq	2,266,390	80,647,915	-1.00%
2025-03-25	33.43	37.71	32.86	35.95	35.95	qfq	3,924,191	139,252,153	7.99%
2025-03-24	34.96	35.07	32.33	33.29	33.29	qfq	2,065,594	69,327,692	-4.97%
2025-03-21	35.62	36.02	34.63	35.03	35.03	qfq	1,763,684	62,166,386	-2.45%
2025-03-20	37.46	37.93	35.88	35.91	35.91	qfq	2,038,855	74,817,412	-4.24%
2025-03-19	38.20	38.85	37.20	37.50	37.50	qfq	1,713,558	64,866,591	-2.34%
2025-03-18	39.30	40.72	38.20	38.40	38.40	qfq	2,967,111	116,584,854	-3.23%
2025-03-17	38.35	40.50	37.10	39.68	39.68	qfq	4,402,737	173,240,684	3.60%
2025-03-14	39.16	40.42	37.54	38.30	38.30	qfq	3,704,272	142,390,102	-1.39%
2025-03-13	39.78	41.19	38.51	38.84	38.84	qfq	4,900,974	193,979,839	-2.17%
2025-03-12	37.10	41.98	37.10	39.70	39.70	qfq	9,246,725	376,358,402	7.59%
2025-03-11	32.15	37.50	32.14	36.90	36.90	qfq	5,643,157	199,206,633	12.23%
2025-03-10	32.55	32.99	32.16	32.88	32.88	qfq	1,329,422	43,441,204	0.80%
2025-03-07	33.72	33.92	32.29	32.62	32.62	qfq	1,836,067	60,506,734	-3.26%
2025-03-06	33.40	34.22	33.40	33.72	33.72	qfq	1,505,317	50,918,300	1.44%
2025-03-05	33.69	34.23	32.64	33.24	33.24	qfq	1,655,612	55,231,989	-0.36%
2025-03-04	31.88	33.77	31.66	33.36	33.36	qfq	2,215,606	72,809,635	4.18%
2025-03-03	32.45	33.26	31.41	32.02	32.02	qfq	1,919,347	62,130,133	-1.33%
2025-02-28	34.45	34.76	32.25	32.45	32.45	qfq	3,297,416	109,934,918	-8.15%
2025-02-27	35.68	37.10	34.41	35.33	35.33	qfq	3,492,975	124,422,731	-0.81%
2025-02-26	35.06	35.62	34.29	35.62	35.62	qfq	2,510,857	88,079,181	2.15%
2025-02-25	33.98	35.28	33.90	34.87	34.87	qfq	1,828,815	63,691,955	-0.37%
2025-02-24	35.20	35.47	34.35	35.00	35.00	qfq	2,257,343	78,857,117	-0.62%
2025-02-21	34.13	35.50	33.12	35.22	35.22	qfq	3,145,464	108,854,512	4.70%
2025-02-20	33.71	34.32	33.20	33.64	33.64	qfq	1,523,183	51,351,296	-0.77%
2025-02-19	32.15	34.00	32.15	33.90	33.90	qfq	2,314,620	77,478,838	5.44%
2025-02-18	33.71	33.83	31.90	32.15	32.15	qfq	1,767,743	58,172,129	-4.26%
2025-02-17	33.16	33.88	33.10	33.58	33.58	qfq	1,746,768	58,420,038	0.69%
2025-02-14	33.56	33.75	32.88	33.35	33.35	qfq	1,604,514	53,389,184	-1.19%
2025-02-13	34.76	34.99	33.70	33.75	33.75	qfq	2,276,991	77,708,194	-2.88%
2025-02-12	32.89	35.03	32.60	34.75	34.75	qfq	3,397,288	115,716,222	5.43%
2025-02-11	33.98	33.98	32.87	32.96	32.96	qfq	1,648,907	54,621,794	-2.92%
2025-02-10	33.18	33.99	32.60	33.95	33.95	qfq	2,164,812	72,428,043	3.19%
2025-02-07	33.20	34.00	32.45	32.90	32.90	qfq	2,497,927	83,337,462	-0.84%
2025-02-06	31.58	33.31	31.40	33.18	33.18	qfq	2,015,512	66,019,640	5.00%
2025-02-05	31.00	32.08	31.00	31.60	31.60	qfq	1,667,840	52,540,478	4.12%
2025-01-27	31.79	32.05	30.35	30.35	30.35	qfq	1,778,061	55,380,641	-4.74%
2025-01-24	31.60	31.89	31.08	31.86	31.86	qfq	1,582,791	50,007,331	1.59%
2025-01-23	31.80	32.66	31.36	31.36	31.36	qfq	1,785,468	57,355,129	-0.29%
2025-01-22	32.37	32.39	31.28	31.45	31.45	qfq	1,598,518	50,822,536	-3.23%
2025-01-21	32.66	33.00	31.90	32.50	32.50	qfq	1,509,904	48,796,557	0.15%
2025-01-20	32.70	33.19	32.00	32.45	32.45	qfq	1,665,845	54,096,504	-0.70%
2025-01-17	31.98	33.50	31.79	32.68	32.68	qfq	2,487,008	81,371,349	0.74%
2025-01-16	32.44	33.26	31.70	32.44	32.44	qfq	2,053,068	66,567,927	0.03%
2025-01-15	32.23	32.97	32.00	32.43	32.43	qfq	1,907,672	61,877,019	-0.43%
2025-01-14	30.84	32.57	30.43	32.57	32.57	qfq	2,270,361	72,490,937	7.39%
2025-01-13	30.35	30.65	28.99	30.33	30.33	qfq	1,798,738	54,036,265	-0.20%
2025-01-10	31.58	33.05	30.35	30.39	30.39	qfq	2,554,709	81,487,294	-3.80%
2025-01-09	31.88	32.15	31.06	31.59	31.59	qfq	1,999,719	63,505,560	0.25%
2025-01-08	30.80	32.11	29.92	31.51	31.51	qfq	2,794,668	87,266,087	0.45%
2025-01-07	29.35	31.57	29.19	31.37	31.37	qfq	2,776,033	85,036,036	7.51%
2025-01-06	30.30	30.89	28.67	29.18	29.18	qfq	1,999,817	59,293,028	-4.23%
2025-01-03	33.50	33.80	30.33	30.47	30.47	qfq	2,663,655	84,582,276	-9.02%
2025-01-02	35.14	35.20	32.88	33.49	33.49	qfq	2,615,050	88,965,275	-4.70%
2024-12-31	39.01	39.30	35.05	35.14	35.14	qfq	3,564,349	132,393,816	-11.04%
2024-12-30	38.87	39.88	37.18	39.50	39.50	qfq	3,451,110	133,056,462	2.01%
2024-12-27	39.99	41.20	38.50	38.72	38.72	qfq	4,091,957	162,629,110	-4.28%
2024-12-26	38.10	41.00	37.00	40.45	40.45	qfq	5,490,371	219,197,222	6.45%
2024-12-25	39.17	40.50	37.70	38.00	38.00	qfq	4,156,085	162,290,287	-3.48%
2024-12-24	39.63	39.64	36.71	39.37	39.37	qfq	5,052,658	193,358,134	1.99%
2024-12-23	42.88	42.88	38.12	38.60	38.60	qfq	7,725,875	306,344,481	-6.67%
2024-12-20	34.55	41.36	34.47	41.36	41.36	qfq	6,017,320	240,414,620	19.99%
2024-12-19	34.41	35.30	34.01	34.47	34.47	qfq	1,153,935	39,942,416	-1.74%
2024-12-18	35.00	35.54	32.51	35.08	35.08	qfq	1,757,828	60,116,447	1.71%
2024-12-17	36.07	36.75	34.19	34.49	34.49	qfq	1,787,367	63,733,202	-2.54%
2024-12-16	35.82	36.47	34.90	35.39	35.39	qfq	1,082,736	38,433,530	-1.17%
2024-12-13	36.62	36.79	35.72	35.81	35.81	qfq	1,488,823	53,933,579	-2.21%
2024-12-12	36.70	37.11	35.95	36.62	36.62	qfq	1,500,320	54,700,646	-0.22%
2024-12-11	35.61	37.37	35.40	36.70	36.70	qfq	2,312,133	84,244,300	3.09%
2024-12-10	36.90	37.15	35.56	35.60	35.60	qfq	1,841,126	67,003,985	0.11%
2024-12-09	36.48	36.51	35.02	35.56	35.56	qfq	1,268,884	45,097,676	-1.63%
2024-12-06	35.09	36.60	34.58	36.15	36.15	qfq	1,846,897	65,967,950	1.26%
2024-12-05	34.98	36.20	34.95	35.70	35.70	qfq	1,371,071	48,833,762	0.42%
2024-12-04	36.66	38.29	35.11	35.55	35.55	qfq	2,627,010	97,057,438	-0.45%
2024-12-03	36.82	36.99	35.43	35.71	35.71	qfq	1,640,612	59,034,429	-2.54%
2024-12-02	36.90	37.39	35.89	36.64	36.64	qfq	2,199,861	80,522,666	-0.68%
2024-11-29	35.80	37.82	35.22	36.89	36.89	qfq	1,711,197	62,549,683	1.96%
2024-11-28	36.09	37.84	35.66	36.18	36.18	qfq	1,534,309	56,307,453	0.25%
2024-11-27	35.07	36.10	33.50	36.09	36.09	qfq	1,387,967	48,384,343	3.14%
2024-11-26	36.20	36.59	34.99	34.99	34.99	qfq	947,524	33,796,005	-2.99%
2024-11-25	36.39	36.39	34.50	36.07	36.07	qfq	1,591,109	56,072,910	2.27%
2024-11-22	37.70	38.38	35.27	35.27	35.27	qfq	1,752,706	64,972,740	-6.74%
2024-11-21	37.54	38.60	37.00	37.82	37.82	qfq	1,743,762	65,896,344	-0.63%
2024-11-20	37.54	38.88	37.28	38.06	37.96	qfq	1,749,007	66,470,266	0.87%
2024-11-19	37.80	37.99	36.06	37.73	37.63	qfq	1,862,320	69,396,573	3.94%
2024-11-18	36.13	37.65	34.60	36.30	36.20	qfq	2,058,765	74,747,894	-2.10%
2024-11-15	40.15	40.48	37.06	37.08	36.98	qfq	2,537,306	97,850,277	-7.67%
2024-11-14	40.34	42.00	40.01	40.16	40.05	qfq	2,146,461	87,904,971	-2.12%
2024-11-13	40.22	41.27	39.60	41.03	40.92	qfq	2,305,970	93,237,951	-0.85%
2024-11-12	43.03	43.55	41.01	41.38	41.27	qfq	3,860,588	161,418,076	-4.72%
2024-11-11	40.00	45.00	40.00	43.43	43.32	qfq	5,849,294	251,598,617	5.67%
2024-11-08	39.97	44.90	39.95	41.10	40.99	qfq	5,213,670	218,336,971	4.37%
2024-11-07	38.00	39.41	37.81	39.38	39.28	qfq	2,768,406	107,275,500	2.42%
2024-11-06	38.84	39.98	38.11	38.45	38.35	qfq	4,079,106	159,523,619	-1.46%
2024-11-05	37.46	39.70	37.11	39.02	38.92	qfq	3,652,391	141,174,670	4.16%
2024-11-04	36.43	37.88	35.60	37.46	37.36	qfq	2,618,103	97,283,153	2.77%
2024-11-01	40.50	42.96	36.02	36.45	36.35	qfq	4,884,321	192,067,315	-12.17%
2024-10-31	40.07	43.00	38.72	41.50	41.39	qfq	6,187,129	254,371,870	4.48%
2024-10-30	39.01	40.60	38.50	39.72	39.62	qfq	4,432,501	174,395,867	-2.29%
2024-10-29	40.50	44.44	39.51	40.65	40.54	qfq	6,289,206	261,933,248	-2.24%
2024-10-28	43.00	43.00	39.50	41.58	41.47	qfq	6,323,976	260,290,617	-5.11%
2024-10-25	44.34	45.47	41.75	43.82	43.70	qfq	10,517,614	456,200,219	-3.65%
2024-10-24	36.85	45.48	36.85	45.48	45.36	qfq	10,487,589	440,487,850	20.00%
2024-10-23	35.02	40.07	35.02	37.90	37.80	qfq	8,046,005	305,759,088	2.54%
2024-10-22	35.88	38.75	34.43	36.96	36.86	qfq	8,321,796	304,386,710	2.18%
2024-10-21	36.00	40.11	34.56	36.17	36.07	qfq	11,990,343	447,844,456	6.01%
2024-10-18	28.86	34.12	28.28	34.12	34.03	qfq	8,369,190	267,641,405	20.01%
2024-10-17	28.35	29.12	28.14	28.43	28.36	qfq	2,565,220	73,692,688	1.46%
2024-10-16	28.00	28.79	27.70	28.02	27.95	qfq	2,420,065	68,263,639	-3.04%
2024-10-15	29.70	31.03	28.90	28.90	28.82	qfq	3,605,684	108,092,057	-3.22%
2024-10-14	28.50	29.86	27.60	29.86	29.78	qfq	3,214,213	92,665,135	5.18%
2024-10-11	30.66	30.75	28.08	28.39	28.32	qfq	3,485,606	100,664,759	-7.16%
2024-10-10	33.52	33.53	29.46	30.58	30.50	qfq	4,516,191	141,663,711	-4.88%
2024-10-09	36.00	38.96	31.70	32.15	32.07	qfq	6,841,511	245,444,380	-16.80%
2024-10-08	38.64	38.64	35.77	38.64	38.54	qfq	7,111,775	267,891,692	20.00%
2024-09-30	28.11	32.22	28.11	32.20	32.12	qfq	6,264,606	189,770,521	19.93%
2024-09-27	24.50	28.20	24.50	26.85	26.78	qfq	4,366,705	116,286,623	11.04%
2024-09-26	23.32	24.24	23.32	24.18	24.12	qfq	2,147,146	51,069,232	3.69%
2024-09-25	23.37	23.97	23.17	23.32	23.26	qfq	2,775,133	65,560,967	0.69%
2024-09-24	22.57	23.30	22.20	23.16	23.10	qfq	1,695,539	38,736,618	3.16%
2024-09-23	22.48	22.76	22.10	22.45	22.39	qfq	752,467	16,920,164	-0.18%
2024-09-20	22.95	23.02	22.41	22.49	22.43	qfq	871,717	19,733,917	-1.75%
2024-09-19	22.46	23.18	22.41	22.89	22.83	qfq	1,171,142	26,724,976	1.96%
2024-09-18	23.35	23.48	22.10	22.45	22.39	qfq	889,425	19,906,482	-1.88%
2024-09-13	23.10	23.58	22.82	22.88	22.82	qfq	993,571	22,863,815	-1.59%
2024-09-12	23.95	24.14	23.11	23.25	23.19	qfq	1,092,950	25,806,239	-2.39%
2024-09-11	24.10	24.20	23.72	23.82	23.76	qfq	809,394	19,375,699	-1.37%
2024-09-10	24.34	24.38	23.67	24.15	24.09	qfq	1,379,802	33,079,016	-0.78%
2024-09-09	23.68	24.39	23.50	24.34	24.28	qfq	1,408,194	33,965,610	2.66%
2024-09-06	24.99	24.99	23.70	23.71	23.65	qfq	1,474,824	35,704,433	-4.24%
2024-09-05	24.70	25.15	24.41	24.76	24.69	qfq	1,371,265	33,977,382	0.04%
2024-09-04	24.18	25.11	23.86	24.75	24.68	qfq	1,703,875	41,777,023	1.73%
2024-09-03	24.04	24.77	24.04	24.33	24.27	qfq	1,199,651	29,305,054	0.54%
2024-09-02	24.50	25.06	24.18	24.20	24.14	qfq	1,637,694	40,391,944	-2.34%
2024-08-30	24.35	25.30	24.30	24.78	24.71	qfq	2,234,081	55,556,150	1.85%
2024-08-29	23.60	24.48	23.60	24.33	24.27	qfq	1,263,391	30,556,368	1.80%
2024-08-28	23.98	24.35	23.70	23.90	23.84	qfq	1,058,891	25,372,998	-0.46%
2024-08-27	24.41	24.66	23.98	24.01	23.95	qfq	1,161,237	28,090,962	-2.79%
2024-08-26	24.90	25.17	24.50	24.70	24.64	qfq	1,114,336	27,666,675	-0.24%
2024-08-23	24.99	25.35	24.20	24.76	24.69	qfq	1,552,607	38,261,764	-0.92%
2024-08-22	25.13	25.64	24.88	24.99	24.92	qfq	1,422,564	35,928,417	-1.07%
2024-08-21	25.25	25.68	24.90	25.26	25.19	qfq	1,147,721	29,002,596	-0.28%
2024-08-20	25.96	26.10	25.15	25.33	25.26	qfq	1,604,626	40,851,852	-2.09%
2024-08-19	26.97	26.97	25.42	25.87	25.80	qfq	3,170,485	82,630,594	-2.96%
2024-08-16	27.35	28.20	26.60	26.66	26.59	qfq	2,248,375	61,581,622	-2.45%
2024-08-15	27.80	28.57	27.01	27.33	27.26	qfq	2,500,726	69,679,908	-3.22%
2024-08-14	28.45	29.10	28.11	28.24	28.17	qfq	1,723,689	49,212,945	-0.28%
2024-08-13	28.88	29.50	27.77	28.32	28.25	qfq	2,175,000	61,941,621	-1.63%
2024-08-12	29.55	30.45	28.50	28.79	28.71	qfq	2,610,873	76,201,249	-5.82%
2024-08-09	32.50	33.00	30.57	30.57	30.49	qfq	3,320,642	105,943,003	-1.67%
2024-08-08	30.33	31.88	29.00	31.09	31.01	qfq	3,584,491	109,571,507	0.88%
2024-08-07	30.88	31.79	30.39	30.82	30.74	qfq	2,266,506	70,355,363	0.03%
2024-08-06	31.87	31.99	30.30	30.81	30.73	qfq	2,260,917	69,906,402	-1.03%
2024-08-05	33.30	33.30	30.80	31.13	31.05	qfq	3,271,738	103,761,526	-6.52%
2024-08-02	34.08	35.26	33.10	33.30	33.21	qfq	4,260,990	145,660,754	-6.49%
2024-08-01	34.42	37.08	34.25	35.61	35.52	qfq	5,603,145	198,274,361	4.09%
2024-07-31	32.61	36.77	32.50	34.21	34.12	qfq	6,516,197	227,103,169	2.64%
2024-07-30	30.90	33.35	29.08	33.33	33.24	qfq	4,944,522	155,863,877	6.69%
2024-07-29	30.28	32.03	30.28	31.24	31.16	qfq	3,220,089	100,175,620	1.69%
2024-07-26	31.30	32.00	29.99	30.72	30.64	qfq	3,714,042	114,149,417	-1.25%
2024-07-25	32.02	32.79	30.45	31.11	31.03	qfq	4,809,175	151,445,733	-7.13%
2024-07-24	33.29	35.62	33.22	33.50	33.41	qfq	6,302,234	214,947,197	2.70%
2024-07-23	34.68	35.36	32.50	32.62	32.53	qfq	6,011,586	202,765,997	-6.29%
2024-07-22	36.57	38.48	34.81	34.81	34.72	qfq	9,625,509	351,432,658	-1.00%
2024-07-19	29.10	35.16	28.90	35.16	35.07	qfq	6,289,906	208,693,944	20.00%
2024-07-18	29.00	29.68	27.83	29.30	29.22	qfq	2,786,642	80,093,085	-0.03%
2024-07-17	31.15	31.35	29.28	29.31	29.23	qfq	2,684,609	80,759,194	-6.33%
2024-07-16	30.54	31.37	29.88	31.29	31.21	qfq	2,288,459	70,358,243	1.52%
2024-07-15	31.80	32.29	30.82	30.82	30.74	qfq	2,117,479	66,829,360	-1.41%
2024-07-12	31.81	31.98	31.06	31.26	31.18	qfq	2,162,615	68,024,134	-2.92%
2024-07-11	32.17	32.33	31.12	32.20	32.12	qfq	3,229,221	102,607,951	2.74%
2024-07-10	32.25	32.41	30.91	31.34	31.26	qfq	3,200,813	100,950,574	-2.58%
2024-07-09	30.06	32.42	29.78	32.17	32.09	qfq	4,164,519	131,035,007	4.79%
2024-07-08	31.33	32.50	30.70	30.70	30.62	qfq	3,341,161	105,964,292	-1.54%
2024-07-05	31.72	32.19	30.54	31.18	31.10	qfq	3,284,054	102,752,100	-1.73%
2024-07-04	34.55	34.55	31.73	31.73	31.65	qfq	4,220,538	139,645,551	-9.63%
2024-07-03	35.39	36.46	33.41	35.11	35.02	qfq	5,237,319	183,326,579	-0.14%
2024-07-02	35.77	36.58	34.68	35.16	35.07	qfq	3,685,083	131,361,900	-2.36%
2024-07-01	35.33	36.01	34.20	36.01	35.92	qfq	3,906,838	137,159,787	0.25%
2024-06-28	37.00	37.80	35.83	35.92	35.83	qfq	4,546,361	167,327,158	-4.21%
2024-06-27	38.80	39.20	36.96	37.50	37.40	qfq	5,768,943	219,250,151	-6.72%
2024-06-26	39.62	40.44	38.17	40.20	40.09	qfq	5,489,536	216,056,850	0.17%
2024-06-25	41.55	42.30	39.33	40.13	40.02	qfq	5,814,953	235,255,703	-3.11%
2024-06-24	48.30	48.49	41.20	41.42	41.31	qfq	9,244,070	410,890,196	-15.07%
2024-06-21	53.38	53.61	46.68	48.77	48.47	qfq	10,487,659	526,081,955	-4.93%
2024-06-20	42.00	51.30	42.00	51.30	50.99	qfq	7,923,193	379,639,712	20.00%
2024-06-19	39.39	44.80	37.37	42.75	42.49	qfq	10,691,589	428,120,394	3.09%
2024-06-18	35.98	41.47	35.98	41.47	41.22	qfq	10,878,197	434,325,501	19.99%
2024-06-17	31.97	37.00	30.90	34.56	34.35	qfq	9,730,348	327,413,690	3.85%
2024-06-14	31.27	33.28	30.00	33.28	33.08	qfq	10,267,818	330,190,616	20.01%
2024-06-13	23.20	27.73	23.03	27.73	27.56	qfq	3,782,689	99,101,456	19.99%
2024-06-12	23.13	23.34	22.80	23.11	22.97	qfq	1,008,263	23,251,733	0.09%
2024-06-11	22.06	23.20	21.00	23.09	22.95	qfq	1,630,356	36,537,087	5.53%
2024-06-07	22.50	23.22	21.68	21.88	21.75	qfq	1,758,077	39,362,300	-3.74%
2024-06-06	23.70	25.00	22.11	22.73	22.59	qfq	1,833,327	42,552,622	-2.28%
2024-06-05	23.09	24.71	22.58	23.26	23.12	qfq	1,712,760	40,784,136	0.30%
2024-06-04	24.72	24.72	22.70	23.19	23.05	qfq	1,739,906	40,320,425	-5.69%
2024-06-03	25.23	25.49	24.06	24.59	24.44	qfq	1,843,015	45,671,737	-2.42%
2024-05-31	25.20	25.60	24.80	25.20	25.05	qfq	2,638,526	66,292,533	-1.37%
2024-05-30	23.04	26.88	22.51	25.55	25.39	qfq	3,870,849	97,228,952	9.66%
2024-05-29	22.99	23.94	22.91	23.30	23.16	qfq	1,286,059	30,275,144	0.34%
2024-05-28	22.98	24.48	22.60	23.22	23.08	qfq	1,645,307	38,930,005	1.18%
2024-05-27	22.22	23.18	21.55	22.95	22.81	qfq	1,128,967	25,120,626	3.29%
2024-05-24	23.49	23.53	22.11	22.22	22.08	qfq	1,046,692	23,633,484	-4.59%
2024-05-23	22.90	23.59	22.56	23.29	23.15	qfq	1,243,686	28,679,327	1.75%
2024-05-22	22.30	22.90	22.08	22.89	22.75	qfq	978,029	22,040,424	3.67%
2024-05-21	22.32	22.53	22.01	22.08	21.95	qfq	464,217	10,277,144	-1.38%
2024-05-20	22.78	23.07	22.04	22.39	22.25	qfq	872,687	19,611,611	-1.37%
2024-05-17	22.24	22.78	22.00	22.70	22.56	qfq	636,816	14,310,418	2.67%
2024-05-16	22.19	22.74	21.87	22.11	21.98	qfq	689,554	15,421,460	1.10%
2024-05-15	22.05	22.90	21.69	21.87	21.74	qfq	759,740	16,885,154	-0.91%
2024-05-14	21.97	22.44	21.88	22.07	21.94	qfq	498,812	11,031,559	1.01%
2024-05-13	23.00	23.00	21.70	21.85	21.72	qfq	962,025	21,272,594	-5.45%
2024-05-10	24.18	24.38	23.11	23.11	22.97	qfq	872,958	20,465,178	-4.23%
2024-05-09	23.53	24.28	23.53	24.13	23.98	qfq	690,361	16,614,264	2.55%
2024-05-08	24.53	24.53	23.37	23.53	23.39	qfq	876,141	20,751,048	-3.01%
2024-05-07	23.76	24.33	23.28	24.26	24.11	qfq	1,012,157	24,294,506	3.15%
2024-05-06	23.33	23.86	23.30	23.52	23.38	qfq	804,031	18,907,651	1.82%
2024-04-30	23.91	23.98	22.69	23.10	22.96	qfq	1,300,930	30,345,104	-5.33%
2024-04-29	23.85	24.43	23.50	24.40	24.25	qfq	869,636	20,932,057	3.83%
2024-04-26	23.19	23.60	22.84	23.50	23.36	qfq	914,514	21,367,835	1.34%
2024-04-25	23.74	23.74	23.09	23.19	23.05	qfq	724,741	16,880,862	-0.86%
2024-04-24	22.79	23.39	22.46	23.39	23.25	qfq	985,500	22,780,547	2.63%
2024-04-23	22.00	22.88	21.72	22.79	22.65	qfq	1,479,463	33,288,291	5.41%
2024-04-22	21.60	21.93	20.55	21.62	21.49	qfq	947,572	20,202,746	0.19%
2024-04-19	21.78	22.26	21.42	21.58	21.45	qfq	713,071	15,485,144	-2.22%
2024-04-18	22.32	22.63	21.52	22.07	21.94	qfq	970,465	21,490,874	-1.16%
2024-04-17	20.97	22.40	20.97	22.33	22.19	qfq	1,449,342	31,772,410	7.98%
2024-04-16	23.14	23.18	20.50	20.68	20.55	qfq	1,674,500	35,563,819	-10.59%
2024-04-15	24.20	24.76	22.50	23.13	22.99	qfq	1,360,365	31,922,967	-5.94%
2024-04-12	25.00	25.54	24.43	24.59	24.44	qfq	1,098,719	27,356,044	-1.95%
2024-04-11	25.27	26.10	24.81	25.08	24.93	qfq	1,099,559	27,958,470	-0.75%
2024-04-10	26.88	26.88	24.94	25.27	25.12	qfq	1,350,029	34,412,296	-5.99%
2024-04-09	26.30	26.96	26.17	26.88	26.72	qfq	1,252,346	33,108,095	2.24%
2024-04-08	28.48	28.99	26.18	26.29	26.13	qfq	1,157,381	31,207,156	-8.40%
2024-04-03	29.00	29.08	28.09	28.70	28.52	qfq	760,521	21,708,257	-1.34%
2024-04-02	29.50	29.60	28.74	29.09	28.91	qfq	710,429	20,668,303	-1.52%
2024-04-01	29.18	29.63	28.85	29.54	29.36	qfq	756,893	22,189,711	2.61%
2024-03-29	28.69	29.00	28.12	28.79	28.61	qfq	730,728	20,836,305	0.31%
2024-03-28	28.08	29.26	27.81	28.70	28.52	qfq	839,174	24,027,807	2.46%
2024-03-27	29.45	30.38	27.80	28.01	27.84	qfq	899,940	25,811,552	-5.56%
2024-03-26	30.09	30.70	29.11	29.66	29.48	qfq	922,195	27,597,664	-1.43%
2024-03-25	31.52	31.60	29.90	30.09	29.91	qfq	1,167,642	35,904,164	-4.78%
2024-03-22	32.20	32.90	31.49	31.60	31.41	qfq	1,164,497	37,422,299	-1.86%
2024-03-21	32.84	33.49	31.88	32.20	32.00	qfq	1,226,111	39,802,005	-2.34%
2024-03-20	31.80	33.50	31.53	32.97	32.77	qfq	1,365,843	44,377,031	2.68%
2024-03-19	31.85	32.59	31.81	32.11	31.91	qfq	1,041,079	33,532,616	0.44%
2024-03-18	31.15	32.08	31.00	31.97	31.77	qfq	1,341,342	42,322,222	2.53%
2024-03-15	29.83	31.20	29.52	31.18	30.99	qfq	1,154,112	35,108,812	4.63%
2024-03-14	30.88	30.93	29.20	29.80	29.62	qfq	1,097,045	33,015,006	-3.25%
2024-03-13	30.99	31.50	30.39	30.80	30.61	qfq	1,275,296	39,615,797	0.72%
2024-03-12	29.90	30.79	29.85	30.58	30.39	qfq	1,287,264	39,054,375	2.82%
2024-03-11	29.43	29.78	29.00	29.74	29.56	qfq	1,086,567	32,007,947	0.17%
2024-03-08	29.22	29.89	28.69	29.69	29.51	qfq	838,676	24,701,111	1.68%
2024-03-07	29.60	30.45	29.05	29.20	29.02	qfq	1,080,871	32,062,285	-1.18%
2024-03-06	29.49	29.92	28.71	29.55	29.37	qfq	926,091	27,166,264	1.55%
2024-03-05	30.00	30.31	28.90	29.10	28.92	qfq	1,344,617	39,607,922	-4.21%
2024-03-04	30.40	31.19	29.48	30.38	30.19	qfq	1,190,760	36,132,080	0.07%
2024-03-01	29.40	30.60	29.40	30.36	30.17	qfq	1,591,904	47,914,128	2.99%
2024-02-29	27.66	30.00	27.21	29.48	29.30	qfq	1,988,425	57,481,961	6.12%
2024-02-28	31.33	32.26	27.58	27.78	27.61	qfq	2,533,620	76,398,151	-11.81%
2024-02-27	29.53	31.50	29.35	31.50	31.31	qfq	1,785,668	54,661,277	6.42%
2024-02-26	28.58	30.80	28.33	29.60	29.42	qfq	2,024,455	59,771,301	2.99%
2024-02-23	27.94	28.98	27.51	28.74	28.56	qfq	1,890,938	53,162,012	3.72%
2024-02-22	26.82	27.88	26.82	27.71	27.54	qfq	1,602,640	43,967,532	3.32%
2024-02-21	25.88	28.20	25.54	26.82	26.66	qfq	2,038,131	55,047,864	2.52%
2024-02-20	25.45	26.25	25.01	26.16	26.00	qfq	1,549,423	39,786,260	1.83%
2024-02-19	24.76	25.79	24.71	25.69	25.53	qfq	2,302,797	58,294,005	3.17%
2024-02-08	22.63	25.00	22.01	24.90	24.75	qfq	1,576,522	37,193,991	11.36%
2024-02-07	23.99	24.27	22.01	22.36	22.22	qfq	1,675,329	38,855,697	-7.37%
2024-02-06	23.25	24.85	21.60	24.14	23.99	qfq	1,493,127	34,394,349	1.09%
2024-02-05	28.00	28.17	22.58	23.88	23.73	qfq	1,811,535	43,992,699	-15.38%
2024-02-02	30.60	31.34	27.27	28.22	28.05	qfq	1,216,730	35,238,549	-8.32%
2024-02-01	31.37	31.51	30.29	30.78	30.59	qfq	748,664	23,218,513	-0.39%
2024-01-31	33.40	33.78	30.88	30.90	30.71	qfq	790,041	25,387,411	-8.88%
2024-01-30	34.82	35.25	33.72	33.91	33.70	qfq	542,848	18,765,146	-3.75%
2024-01-29	36.88	37.30	35.20	35.23	35.01	qfq	617,069	22,247,774	-2.11%
2024-01-26	36.96	37.48	35.82	35.99	35.77	qfq	564,235	20,591,237	-2.99%
2024-01-25	35.47	37.48	35.21	37.10	36.87	qfq	631,211	22,967,987	4.27%
2024-01-24	35.63	35.95	33.99	35.58	35.36	qfq	669,535	23,387,937	-0.06%
2024-01-23	35.92	36.05	35.01	35.60	35.38	qfq	568,454	20,206,188	-0.31%
2024-01-22	38.43	38.44	35.45	35.71	35.49	qfq	649,232	24,105,189	-7.08%
2024-01-19	39.30	39.78	38.41	38.43	38.20	qfq	431,596	16,779,123	-1.94%
2024-01-18	39.20	39.76	38.20	39.19	38.95	qfq	561,369	21,817,554	-0.05%
2024-01-17	40.54	40.69	39.21	39.21	38.97	qfq	410,701	16,341,931	-3.66%
2024-01-16	40.86	40.95	39.68	40.70	40.45	qfq	620,075	24,972,702	-0.73%
2024-01-15	40.79	42.00	39.56	41.00	40.75	qfq	810,986	33,121,497	2.02%
2024-01-12	40.80	41.26	40.15	40.19	39.94	qfq	459,529	18,686,738	-2.33%
2024-01-11	40.37	41.18	40.00	41.15	40.90	qfq	578,767	23,552,346	3.21%
2024-01-10	40.40	40.76	39.30	39.87	39.63	qfq	508,733	20,336,364	-1.97%
2024-01-09	40.85	41.96	40.31	40.67	40.42	qfq	422,502	17,339,214	-0.66%
2024-01-08	42.61	42.61	40.88	40.94	40.69	qfq	388,053	16,094,023	-2.96%
2024-01-05	42.53	43.47	41.97	42.19	41.93	qfq	498,158	21,309,791	-1.06%
2024-01-04	43.11	43.11	42.30	42.64	42.38	qfq	351,708	15,028,034	-0.79%
2024-01-03	43.69	44.10	42.88	42.98	42.72	qfq	462,253	19,990,366	-1.80%
2024-01-02	44.70	44.70	43.68	43.77	43.50	qfq	465,395	20,461,146	-1.49%
2023-12-29	43.50	44.67	43.50	44.43	44.16	qfq	542,015	24,061,579	1.53%
2023-12-28	41.62	44.10	41.62	43.76	43.49	qfq	812,069	35,079,769	3.77%
2023-12-27	41.58	42.60	41.55	42.17	41.91	qfq	652,291	27,472,753	1.42%
2023-12-26	42.90	42.90	41.46	41.58	41.33	qfq	557,737	23,335,839	-2.92%
2023-12-25	43.30	43.68	42.70	42.83	42.57	qfq	428,438	18,478,177	-1.09%
2023-12-22	44.38	44.38	43.04	43.30	43.04	qfq	745,434	32,563,647	-2.48%
2023-12-21	44.05	44.87	43.21	44.40	44.13	qfq	714,546	31,534,907	0.63%
2023-12-20	44.40	45.43	44.01	44.12	43.85	qfq	528,680	23,705,197	-0.94%
2023-12-19	44.50	45.12	44.20	44.54	44.27	qfq	494,808	22,086,745	-0.11%
2023-12-18	45.67	45.67	44.52	44.59	44.32	qfq	574,517	25,792,084	-2.36%
2023-12-15	46.90	46.90	45.60	45.67	45.39	qfq	677,052	31,101,535	-1.83%
2023-12-14	47.20	47.48	46.46	46.52	46.24	qfq	563,694	26,411,876	-0.79%
2023-12-13	47.11	47.58	46.60	46.89	46.60	qfq	606,171	28,572,426	-0.53%
2023-12-12	47.32	47.95	46.77	47.14	46.85	qfq	657,017	31,039,707	-0.46%
2023-12-11	47.26	47.47	46.25	47.36	47.07	qfq	844,823	39,678,629	0.36%
2023-12-08	46.80	47.80	46.39	47.19	46.90	qfq	870,853	41,127,302	1.05%
2023-12-07	47.12	47.44	46.40	46.70	46.41	qfq	560,695	26,192,306	-0.70%
2023-12-06	47.28	47.98	46.91	47.03	46.74	qfq	571,126	27,115,996	0.15%
2023-12-05	48.81	48.83	46.90	46.96	46.67	qfq	918,129	43,686,624	-3.57%
2023-12-04	48.90	49.40	48.41	48.70	48.40	qfq	536,758	26,266,118	-0.14%
2023-12-01	49.61	49.70	48.12	48.77	48.47	qfq	972,755	47,519,634	-1.89%
2023-11-30	50.60	51.47	49.33	49.71	49.41	qfq	1,203,376	60,117,832	-2.38%
2023-11-29	50.41	52.67	50.12	50.92	50.61	qfq	1,419,017	72,602,478	1.01%
2023-11-28	50.10	51.03	49.76	50.41	50.10	qfq	860,999	43,353,492	0.76%
2023-11-27	50.11	50.60	49.71	50.03	49.72	qfq	872,910	43,773,538	-0.46%
2023-11-24	52.05	52.40	50.00	50.26	49.95	qfq	1,108,540	55,989,071	-3.35%
2023-11-23	51.66	52.67	51.30	52.00	51.68	qfq	850,741	44,181,564	0.02%
2023-11-22	53.69	53.69	51.92	51.99	51.67	qfq	1,034,458	54,443,672	-3.02%
2023-11-21	55.73	55.98	53.38	53.61	53.28	qfq	1,751,971	95,207,889	-3.75%
2023-11-20	55.59	56.16	54.70	55.70	55.36	qfq	1,418,192	78,626,006	0.92%
2023-11-17	54.59	55.80	54.54	55.19	54.85	qfq	1,098,797	60,745,353	1.19%
2023-11-16	55.40	56.15	54.50	54.54	54.21	qfq	1,298,043	71,822,584	-2.24%
2023-11-15	56.17	56.30	54.99	55.79	55.45	qfq	1,387,800	77,238,728	0.49%
2023-11-14	54.58	56.26	54.03	55.52	55.18	qfq	1,452,348	80,184,783	1.33%
2023-11-13	54.51	55.70	54.00	54.79	54.46	qfq	1,128,520	61,778,133	0.51%
2023-11-10	54.76	57.00	53.70	54.51	54.18	qfq	1,575,581	87,220,559	0.52%
2023-11-09	55.45	56.05	53.82	54.23	53.90	qfq	1,038,520	56,823,875	-1.58%
2023-11-08	57.99	57.99	54.52	55.10	54.76	qfq	1,329,021	73,623,165	-2.04%
2023-11-07	55.13	56.89	54.74	56.25	55.91	qfq	1,901,649	106,345,103	1.64%
2023-11-06	53.78	55.97	53.41	55.34	55.00	qfq	1,810,467	99,589,968	4.75%
2023-11-03	50.29	53.38	50.29	52.83	52.51	qfq	1,686,789	88,338,612	5.32%
2023-11-02	52.48	53.18	50.11	50.16	49.85	qfq	1,407,746	72,002,049	-4.46%
2023-11-01	52.68	54.66	52.50	52.50	52.18	qfq	1,119,935	59,625,575	-1.57%
2023-10-31	53.66	54.98	52.78	53.34	53.01	qfq	1,201,382	64,638,237	-1.08%
2023-10-30	51.13	54.56	51.00	53.92	53.59	qfq	1,826,407	97,152,302	0.86%
2023-10-27	51.36	54.22	51.10	53.46	53.13	qfq	1,526,842	80,362,898	3.40%
2023-10-26	52.86	52.86	51.00	51.70	51.38	qfq	1,289,345	66,509,508	-2.91%
2023-10-25	53.89	53.89	52.00	53.25	52.92	qfq	1,446,451	76,382,958	0.28%
2023-10-24	50.81	54.48	49.16	53.10	52.78	qfq	2,280,057	119,025,800	4.61%
2023-10-23	51.99	52.88	49.60	50.76	50.45	qfq	2,136,562	108,524,132	-3.85%
2023-10-20	56.71	57.28	52.38	52.79	52.47	qfq	3,031,918	164,614,305	-9.22%
2023-10-19	50.58	59.79	50.58	58.15	57.80	qfq	4,865,969	276,631,424	13.82%
2023-10-18	52.50	52.80	51.09	51.09	50.78	qfq	1,012,487	52,422,795	-2.83%
2023-10-17	52.86	52.86	51.30	52.58	52.26	qfq	775,560	40,516,301	1.45%
2023-10-16	53.90	54.26	51.45	51.83	51.51	qfq	1,259,622	65,831,155	-2.96%
2023-10-13	54.29	55.31	53.41	53.41	53.08	qfq	1,062,802	57,760,218	-2.98%
2023-10-12	54.51	55.38	52.22	55.05	54.71	qfq	1,973,213	105,506,646	0.40%
2023-10-11	54.46	55.56	53.99	54.83	54.50	qfq	1,219,057	66,789,352	0.64%
2023-10-10	54.61	55.40	53.96	54.48	54.15	qfq	1,172,977	63,983,735	-0.02%
2023-10-09	55.17	55.97	54.25	54.49	54.16	qfq	1,424,945	78,341,155	-1.46%
2023-09-28	54.01	55.30	54.00	55.30	54.96	qfq	1,733,709	94,810,535	3.15%
2023-09-27	53.30	54.57	53.01	53.61	53.28	qfq	1,289,673	69,504,236	0.02%
2023-09-26	53.45	54.36	52.74	53.60	53.27	qfq	1,341,809	72,194,933	0.37%
2023-09-25	54.28	54.37	53.20	53.40	53.07	qfq	1,327,273	71,385,441	-1.00%
2023-09-22	52.95	54.20	51.98	53.94	53.61	qfq	1,724,242	91,752,122	2.20%
2023-09-21	53.59	54.74	52.49	52.78	52.46	qfq	1,595,796	85,085,295	-1.93%
2023-09-20	53.13	55.35	52.50	53.82	53.49	qfq	2,082,226	112,983,492	1.26%
2023-09-19	54.26	54.75	52.35	53.15	52.83	qfq	1,818,228	96,732,341	-2.66%
2023-09-18	53.56	55.86	53.28	54.60	54.27	qfq	1,460,172	80,131,877	0.74%
2023-09-15	54.31	55.86	53.11	54.20	53.87	qfq	2,192,297	119,419,822	0.39%
2023-09-14	57.18	57.47	53.81	53.99	53.66	qfq	2,514,177	137,958,178	-5.84%
2023-09-13	59.98	59.98	56.75	57.34	56.99	qfq	1,765,700	101,879,003	-3.63%
2023-09-12	61.06	61.60	59.50	59.50	59.14	qfq	1,667,245	100,768,511	-2.14%
2023-09-11	62.38	62.97	60.80	60.80	60.43	qfq	2,603,895	160,753,805	-4.88%
2023-09-08	58.75	66.83	58.13	63.92	63.53	qfq	4,591,024	283,757,895	7.39%
2023-09-07	64.20	64.31	58.35	59.52	59.16	qfq	4,959,188	301,639,209	-9.80%
2023-09-06	65.28	66.48	64.20	65.99	65.59	qfq	3,738,275	245,308,697	1.29%
2023-09-05	65.50	67.36	64.15	65.15	64.75	qfq	4,416,816	291,166,827	-0.72%
2023-09-04	66.05	67.68	63.30	65.62	65.22	qfq	4,172,293	272,271,695	-1.85%
2023-09-01	68.02	70.99	66.20	66.86	66.45	qfq	6,022,208	409,178,137	-1.88%
2023-08-31	61.80	70.60	61.10	68.14	67.72	qfq	8,787,378	584,490,600	8.69%
2023-08-30	63.20	66.60	62.41	62.69	62.31	qfq	6,911,468	442,175,714	2.07%
2023-08-29	54.03	63.33	54.00	61.42	61.05	qfq	6,056,806	359,434,124	11.31%
2023-08-28	58.00	59.50	55.03	55.18	54.84	qfq	4,835,071	274,964,394	2.26%
2023-08-25	58.03	59.30	53.50	53.96	53.63	qfq	5,431,992	302,132,006	-11.58%
2023-08-24	60.00	66.33	59.41	61.03	60.66	qfq	6,345,874	398,001,798	2.74%
2023-08-23	63.62	66.60	59.39	59.40	59.04	qfq	4,958,511	308,839,607	-9.85%
2023-08-22	72.81	74.71	65.09	65.89	65.49	qfq	7,370,791	508,850,578	-10.80%
2023-08-21	77.00	78.30	70.70	73.87	73.42	qfq	9,641,061	710,687,427	-13.60%