SECURITY DETAIL · RAW DATA

汉王科技002362.SZ

ASZSECNYSTOCK

最近收盘价14.252026-07-17

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）3,993,587

成交额（元）57,864,621

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 0 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
最近三年无公司行动记录

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	14.80	14.86	14.12	14.25	14.25	qfq	3,993,587	57,864,621	-3.19%
2026-07-16	14.49	14.90	14.42	14.72	14.72	qfq	3,045,268	44,870,946	0.96%
2026-07-15	14.25	14.79	14.17	14.58	14.58	qfq	3,205,439	46,666,423	0.55%
2026-07-14	14.50	14.60	14.17	14.50	14.50	qfq	3,643,540	52,462,131	0.00%
2026-07-13	15.30	15.45	14.46	14.50	14.50	qfq	5,995,978	88,709,217	-6.39%
2026-07-10	15.13	15.68	14.96	15.49	15.49	qfq	6,121,851	94,572,687	2.18%
2026-07-09	14.72	15.16	14.52	15.16	15.16	qfq	4,668,171	69,394,439	2.50%
2026-07-08	14.67	14.95	14.51	14.79	14.79	qfq	3,146,185	46,352,010	0.20%
2026-07-07	15.04	15.19	14.69	14.76	14.76	qfq	3,661,500	54,458,879	-2.06%
2026-07-06	15.50	15.55	15.01	15.07	15.07	qfq	4,933,886	75,051,892	-3.09%
2026-07-03	15.26	15.68	15.10	15.55	15.55	qfq	5,861,731	90,608,330	1.90%
2026-07-02	15.65	15.88	15.23	15.26	15.26	qfq	6,036,178	94,047,795	-1.99%
2026-07-01	15.56	15.87	15.34	15.57	15.57	qfq	5,362,200	83,535,973	0.13%
2026-06-30	15.07	15.58	14.88	15.55	15.55	qfq	6,439,000	98,796,002	2.91%
2026-06-29	15.02	15.45	14.80	15.11	15.11	qfq	6,004,700	90,612,614	0.67%
2026-06-26	15.57	15.85	15.01	15.01	15.01	qfq	7,258,670	111,134,200	-4.39%
2026-06-25	16.35	16.35	15.65	15.70	15.70	qfq	8,213,601	130,251,086	-4.15%
2026-06-24	16.73	16.80	15.92	16.38	16.38	qfq	9,136,971	148,737,210	-2.79%
2026-06-23	17.35	17.49	16.81	16.85	16.85	qfq	8,667,472	148,364,994	-3.99%
2026-06-22	16.80	18.35	16.71	17.55	17.55	qfq	13,934,685	242,321,125	2.63%
2026-06-18	18.35	18.35	16.75	17.10	17.10	qfq	15,881,953	272,739,527	-7.62%
2026-06-17	18.40	18.66	18.16	18.51	18.51	qfq	9,227,984	169,580,069	-0.70%
2026-06-16	18.31	18.88	18.11	18.64	18.64	qfq	12,373,786	229,346,016	0.05%
2026-06-15	18.50	18.67	18.13	18.63	18.63	qfq	14,093,408	258,914,046	1.25%
2026-06-12	18.89	19.30	18.39	18.40	18.40	qfq	16,014,465	299,701,398	-2.18%
2026-06-11	19.46	19.83	18.59	18.81	18.81	qfq	23,066,170	439,250,568	-4.81%
2026-06-10	19.50	21.16	19.12	19.76	19.76	qfq	34,677,515	697,042,361	0.41%
2026-06-09	18.88	19.68	18.17	19.68	19.68	qfq	23,326,132	449,182,234	10.01%
2026-06-08	15.90	17.89	15.77	17.89	17.89	qfq	9,739,620	167,527,505	10.02%
2026-06-05	16.04	16.52	15.72	16.26	16.26	qfq	4,191,577	67,836,172	1.31%
2026-06-04	16.17	16.29	15.93	16.05	16.05	qfq	3,370,675	54,097,075	-0.86%
2026-06-03	16.60	16.61	16.09	16.19	16.19	qfq	3,717,100	60,743,766	-2.47%
2026-06-02	16.86	16.96	16.37	16.60	16.60	qfq	3,461,602	57,322,181	-1.48%
2026-06-01	16.55	17.19	16.40	16.85	16.85	qfq	4,693,701	79,436,203	1.87%
2026-05-29	17.30	17.80	16.53	16.54	16.54	qfq	5,199,664	87,841,114	-3.61%
2026-05-28	17.24	17.38	16.62	17.16	17.16	qfq	4,909,634	83,380,448	-0.29%
2026-05-27	17.53	17.96	17.12	17.21	17.21	qfq	4,847,165	84,456,269	-1.88%
2026-05-26	17.84	17.95	17.18	17.54	17.54	qfq	4,394,001	76,944,134	-2.39%
2026-05-25	17.86	18.26	17.66	17.97	17.97	qfq	4,533,105	81,180,021	0.67%
2026-05-22	17.90	18.05	17.43	17.85	17.85	qfq	4,485,400	79,530,474	0.85%
2026-05-21	18.52	18.83	17.67	17.70	17.70	qfq	5,401,005	98,693,166	-4.27%
2026-05-20	19.01	19.01	18.44	18.49	18.49	qfq	3,631,206	67,620,213	-2.74%
2026-05-19	18.78	19.06	18.64	19.01	19.01	qfq	4,594,682	86,731,811	1.22%
2026-05-18	18.30	18.85	18.19	18.78	18.78	qfq	5,024,946	93,485,404	2.62%
2026-05-15	18.40	18.72	18.20	18.30	18.30	qfq	4,087,200	75,415,477	-0.60%
2026-05-14	19.09	19.18	18.41	18.41	18.41	qfq	4,195,183	78,209,645	-3.00%
2026-05-13	18.87	19.12	18.61	18.98	18.98	qfq	3,832,690	72,484,430	0.58%
2026-05-12	19.33	19.33	18.83	18.87	18.87	qfq	3,465,100	65,828,112	-2.28%
2026-05-11	19.35	19.48	19.18	19.31	19.31	qfq	4,242,601	81,787,995	-0.05%
2026-05-08	18.99	19.46	18.94	19.32	19.32	qfq	5,818,467	112,284,661	1.63%
2026-05-07	18.78	19.05	18.62	19.01	19.01	qfq	4,249,797	80,220,558	1.39%
2026-05-06	18.56	18.90	18.56	18.75	18.75	qfq	3,553,902	66,763,970	1.24%
2026-04-30	18.25	18.59	18.17	18.52	18.52	qfq	3,413,701	63,034,866	1.54%
2026-04-29	18.00	18.37	17.95	18.24	18.24	qfq	3,340,955	60,997,971	0.72%
2026-04-28	18.66	18.71	17.93	18.11	18.11	qfq	6,380,700	116,266,839	-4.28%
2026-04-27	18.49	19.00	18.21	18.92	18.92	qfq	4,644,838	86,966,509	2.49%
2026-04-24	18.30	18.60	18.10	18.46	18.46	qfq	2,931,400	53,746,189	0.54%
2026-04-23	18.63	18.76	18.32	18.36	18.36	qfq	2,572,502	47,500,588	-1.77%
2026-04-22	18.57	18.71	18.35	18.69	18.69	qfq	2,552,423	47,334,305	0.48%
2026-04-21	19.00	19.00	18.49	18.60	18.60	qfq	3,713,505	69,120,712	-2.00%
2026-04-20	18.86	19.12	18.76	18.98	18.98	qfq	2,993,821	56,916,068	0.64%
2026-04-17	18.85	18.87	18.57	18.86	18.86	qfq	2,684,861	50,195,798	-0.05%
2026-04-16	18.73	18.92	18.60	18.87	18.87	qfq	2,668,387	50,193,929	1.45%
2026-04-15	18.96	19.00	18.57	18.60	18.60	qfq	2,514,351	47,175,075	-1.54%
2026-04-14	18.79	18.97	18.68	18.89	18.89	qfq	2,235,938	42,065,776	1.18%
2026-04-13	18.73	18.77	18.57	18.67	18.67	qfq	1,960,500	36,594,577	-0.59%
2026-04-10	18.78	18.97	18.73	18.78	18.78	qfq	2,446,558	46,103,177	0.91%
2026-04-09	19.00	19.05	18.56	18.61	18.61	qfq	3,289,701	61,689,593	-2.46%
2026-04-08	18.62	19.10	18.55	19.08	19.08	qfq	4,098,489	77,429,927	4.66%
2026-04-07	17.96	18.40	17.96	18.23	18.23	qfq	1,955,085	35,611,698	1.56%
2026-04-03	18.51	18.51	17.89	17.95	17.95	qfq	2,289,920	41,331,801	-2.18%
2026-04-02	18.70	18.75	18.23	18.35	18.35	qfq	2,338,700	43,122,138	-2.03%
2026-04-01	18.79	18.88	18.59	18.73	18.73	qfq	2,549,200	47,653,685	1.41%
2026-03-31	18.75	18.93	18.44	18.47	18.47	qfq	2,568,220	48,030,125	-1.28%
2026-03-30	18.49	18.74	18.31	18.71	18.71	qfq	2,506,912	46,538,329	-0.32%
2026-03-27	18.30	18.82	18.25	18.77	18.77	qfq	2,172,759	40,594,049	1.13%
2026-03-26	18.78	19.20	18.47	18.56	18.56	qfq	3,826,024	71,780,680	-1.33%
2026-03-25	18.68	18.88	18.56	18.81	18.81	qfq	3,627,276	68,047,263	1.40%
2026-03-24	18.25	18.55	17.85	18.55	18.55	qfq	4,637,677	84,578,381	3.81%
2026-03-23	18.66	18.83	17.70	17.87	17.87	qfq	6,304,985	115,330,316	-6.19%
2026-03-20	20.02	20.14	19.03	19.05	19.05	qfq	5,914,921	115,005,346	-4.85%
2026-03-19	20.26	20.39	19.97	20.02	20.02	qfq	3,336,190	67,146,936	-2.15%
2026-03-18	20.15	20.50	20.00	20.46	20.46	qfq	3,544,589	71,720,144	1.94%
2026-03-17	20.44	20.55	20.03	20.07	20.07	qfq	3,963,878	80,314,935	-1.76%
2026-03-16	20.31	20.45	20.16	20.43	20.43	qfq	3,898,980	79,168,896	0.44%
2026-03-13	20.43	20.85	20.26	20.34	20.34	qfq	3,813,400	78,277,344	-1.41%
2026-03-12	20.90	20.90	20.52	20.63	20.63	qfq	3,139,000	64,811,599	-1.01%
2026-03-11	21.02	21.27	20.77	20.84	20.84	qfq	3,737,140	78,377,525	-0.90%
2026-03-10	20.96	21.37	20.82	21.03	21.03	qfq	4,228,593	89,082,616	1.30%
2026-03-09	20.30	20.91	20.10	20.76	20.76	qfq	4,951,900	101,284,500	0.58%
2026-03-06	20.48	20.73	20.43	20.64	20.64	qfq	3,099,300	63,866,165	0.19%
2026-03-05	20.50	20.82	20.39	20.60	20.60	qfq	4,850,101	99,947,834	2.64%
2026-03-04	20.15	20.45	19.98	20.07	20.07	qfq	5,629,576	113,600,559	-2.15%
2026-03-03	21.50	21.98	20.46	20.51	20.51	qfq	7,898,495	166,730,054	-4.74%
2026-03-02	22.00	22.15	21.34	21.53	21.53	qfq	6,456,793	139,620,544	-3.54%
2026-02-27	21.90	22.35	21.86	22.32	22.32	qfq	4,739,420	105,209,384	1.45%
2026-02-26	22.22	22.26	21.94	22.00	22.00	qfq	3,490,676	76,999,293	-1.03%
2026-02-25	22.26	22.37	22.11	22.23	22.23	qfq	5,083,983	113,009,856	-0.09%
2026-02-24	22.52	22.70	21.80	22.25	22.25	qfq	5,774,103	127,549,635	-0.13%
2026-02-13	22.01	22.82	22.01	22.28	22.28	qfq	5,599,602	126,007,377	0.54%
2026-02-12	21.99	22.33	21.83	22.16	22.16	qfq	4,100,504	90,592,724	1.00%
2026-02-11	22.30	22.30	21.93	21.94	21.94	qfq	3,912,500	86,310,962	-1.22%
2026-02-10	21.93	22.43	21.80	22.21	22.21	qfq	6,649,501	147,461,292	1.46%
2026-02-09	21.50	21.92	21.37	21.89	21.89	qfq	6,821,814	147,967,727	3.84%
2026-02-06	21.12	21.33	20.97	21.08	21.08	qfq	4,441,700	94,095,637	-0.71%
2026-02-05	21.23	21.50	21.16	21.23	21.23	qfq	3,397,200	72,432,473	-0.47%
2026-02-04	21.50	21.57	21.12	21.33	21.33	qfq	5,059,900	107,705,720	-1.30%
2026-02-03	21.58	21.70	21.27	21.61	21.61	qfq	4,572,173	98,279,788	1.46%
2026-02-02	21.48	21.90	21.29	21.30	21.30	qfq	6,531,527	140,837,878	-2.25%
2026-01-30	22.18	22.18	21.73	21.79	21.79	qfq	6,988,900	152,922,076	-2.16%
2026-01-29	22.16	23.16	21.81	22.27	22.27	qfq	11,717,989	264,863,863	0.54%
2026-01-28	22.61	22.67	22.11	22.15	22.15	qfq	10,430,579	233,240,065	-3.19%
2026-01-27	22.18	23.16	21.61	22.88	22.88	qfq	12,460,877	278,167,123	2.55%
2026-01-26	22.90	23.10	21.90	22.31	22.31	qfq	10,755,323	240,344,648	-2.45%
2026-01-23	22.69	22.90	22.50	22.87	22.87	qfq	7,066,351	160,887,261	0.84%
2026-01-22	22.57	22.88	22.38	22.68	22.68	qfq	5,523,228	125,060,176	0.58%
2026-01-21	22.48	22.79	22.36	22.55	22.55	qfq	5,813,526	131,244,675	-0.40%
2026-01-20	22.98	23.15	22.40	22.64	22.64	qfq	7,335,565	166,581,663	-1.09%
2026-01-19	23.26	23.49	22.86	22.89	22.89	qfq	8,773,267	202,112,820	-1.59%
2026-01-16	23.91	24.08	23.00	23.26	23.26	qfq	13,271,898	310,562,526	-3.41%
2026-01-15	24.23	24.52	23.80	24.08	24.08	qfq	11,738,259	282,389,135	-1.59%
2026-01-14	23.90	25.26	23.81	24.47	24.47	qfq	23,517,894	579,018,122	2.09%
2026-01-13	24.20	24.82	23.75	23.97	23.97	qfq	22,509,300	548,754,014	-0.62%
2026-01-12	23.20	24.18	23.20	24.12	24.12	qfq	18,971,088	450,500,945	5.51%
2026-01-09	22.33	22.89	22.31	22.86	22.86	qfq	11,861,099	268,672,825	2.10%
2026-01-08	21.99	22.64	21.92	22.39	22.39	qfq	7,745,995	173,255,198	1.59%
2026-01-07	22.21	22.45	21.98	22.04	22.04	qfq	6,889,829	152,876,865	-1.25%
2026-01-06	22.54	22.55	22.16	22.32	22.32	qfq	9,454,525	211,324,047	-0.71%
2026-01-05	21.59	22.57	21.34	22.48	22.48	qfq	13,697,932	303,098,155	3.88%
2025-12-31	20.93	21.80	20.91	21.64	21.64	qfq	10,155,602	217,878,464	3.74%
2025-12-30	20.95	21.12	20.80	20.86	20.86	qfq	3,525,201	73,746,313	-0.62%
2025-12-29	20.88	21.08	20.83	20.99	20.99	qfq	3,053,555	64,011,904	0.33%
2025-12-26	20.91	21.08	20.78	20.92	20.92	qfq	3,612,253	75,657,105	-0.24%
2025-12-25	20.73	20.97	20.70	20.97	20.97	qfq	3,387,300	70,756,698	0.62%
2025-12-24	20.30	20.85	20.26	20.84	20.84	qfq	3,807,778	78,877,079	2.06%
2025-12-23	20.78	20.80	20.38	20.42	20.42	qfq	3,466,382	71,168,527	-1.73%
2025-12-22	20.96	21.06	20.75	20.78	20.78	qfq	4,091,600	85,277,463	-0.29%
2025-12-19	20.66	20.88	20.66	20.84	20.84	qfq	3,487,323	72,522,985	0.77%
2025-12-18	20.40	20.93	20.35	20.68	20.68	qfq	4,194,347	87,036,569	0.34%
2025-12-17	20.96	20.96	20.15	20.61	20.61	qfq	5,725,846	116,966,965	-0.63%
2025-12-16	21.03	21.05	20.54	20.74	20.74	qfq	4,740,981	98,484,544	-1.47%
2025-12-15	21.28	21.36	20.96	21.05	21.05	qfq	3,885,853	82,146,794	-1.54%
2025-12-12	21.51	21.71	21.21	21.38	21.38	qfq	4,259,498	91,265,340	-0.60%
2025-12-11	22.08	22.08	21.50	21.51	21.51	qfq	5,218,768	113,280,576	-2.23%
2025-12-10	22.12	22.28	21.79	22.00	22.00	qfq	6,958,819	153,279,577	-1.87%
2025-12-09	22.23	23.22	22.10	22.42	22.42	qfq	9,197,341	206,829,265	0.54%
2025-12-08	22.48	22.62	22.25	22.30	22.30	qfq	5,213,100	116,927,151	-0.18%
2025-12-05	22.17	22.36	21.81	22.34	22.34	qfq	5,072,501	112,177,602	0.81%
2025-12-04	22.33	22.56	21.90	22.16	22.16	qfq	5,878,079	130,137,606	-1.07%
2025-12-03	23.06	23.44	22.26	22.40	22.40	qfq	13,163,073	298,918,155	-2.82%
2025-12-02	23.66	23.76	23.00	23.05	23.05	qfq	8,197,195	190,034,552	-1.16%
2025-12-01	23.43	23.48	23.16	23.32	23.32	qfq	5,639,301	131,589,282	-0.47%
2025-11-28	23.33	23.59	23.10	23.43	23.43	qfq	8,378,636	195,511,023	0.82%
2025-11-27	23.55	23.64	23.20	23.24	23.24	qfq	8,039,253	187,754,434	-1.11%
2025-11-26	23.91	24.40	23.48	23.50	23.50	qfq	23,748,710	565,167,044	-2.08%
2025-11-25	22.24	24.49	22.20	24.00	24.00	qfq	34,890,740	836,934,295	7.82%
2025-11-24	21.60	22.35	21.24	22.26	22.26	qfq	6,980,298	153,068,017	4.51%
2025-11-21	21.69	22.11	21.12	21.30	21.30	qfq	5,106,601	109,731,669	-3.05%
2025-11-20	22.28	22.42	21.86	21.97	21.97	qfq	3,835,600	84,759,818	-0.90%
2025-11-19	22.66	22.85	22.10	22.17	22.17	qfq	4,796,890	107,059,001	-2.16%
2025-11-18	22.53	22.91	22.28	22.66	22.66	qfq	5,767,464	130,621,269	0.71%
2025-11-17	22.11	22.63	21.95	22.50	22.50	qfq	4,560,200	102,199,011	1.76%
2025-11-14	22.18	22.36	22.10	22.11	22.11	qfq	3,644,603	81,004,703	-1.03%
2025-11-13	22.24	22.42	22.10	22.34	22.34	qfq	3,375,646	75,313,143	0.36%
2025-11-12	22.70	22.77	22.15	22.26	22.26	qfq	5,301,219	118,740,770	-1.77%
2025-11-11	23.06	23.40	22.63	22.66	22.66	qfq	6,817,865	155,737,015	-2.41%
2025-11-10	22.91	24.30	22.91	23.22	23.22	qfq	11,057,904	258,609,590	3.34%
2025-11-07	22.83	22.85	22.41	22.47	22.47	qfq	5,377,320	121,167,462	-1.96%
2025-11-06	22.96	23.08	22.66	22.92	22.92	qfq	4,484,681	102,397,192	-0.56%
2025-11-05	23.06	23.28	22.76	23.05	23.05	qfq	5,116,321	117,575,464	-1.33%
2025-11-04	23.46	23.58	23.00	23.36	23.36	qfq	5,241,820	122,376,934	-1.31%
2025-11-03	23.22	23.76	23.09	23.67	23.67	qfq	7,364,155	172,805,771	2.20%
2025-10-31	22.59	23.33	22.54	23.16	23.16	qfq	6,850,150	158,087,759	2.43%
2025-10-30	22.87	23.10	22.54	22.61	22.61	qfq	5,748,800	130,839,319	-1.31%
2025-10-29	23.34	23.36	22.80	22.91	22.91	qfq	4,650,043	106,650,505	-1.25%
2025-10-28	23.00	23.46	22.98	23.20	23.20	qfq	4,310,101	100,425,698	0.30%
2025-10-27	23.16	23.30	22.88	23.13	23.13	qfq	4,480,595	103,508,621	0.00%
2025-10-24	22.91	23.19	22.85	23.13	23.13	qfq	4,147,000	95,819,553	1.31%
2025-10-23	22.83	22.90	22.41	22.83	22.83	qfq	3,679,775	83,180,969	-0.09%
2025-10-22	23.10	23.17	22.74	22.85	22.85	qfq	4,882,000	112,041,657	-1.55%
2025-10-21	22.59	23.57	22.50	23.21	23.21	qfq	7,307,382	168,665,515	3.48%
2025-10-20	22.30	22.48	22.22	22.43	22.43	qfq	3,705,176	82,891,385	1.59%
2025-10-17	23.14	23.19	22.05	22.08	22.08	qfq	6,718,700	151,255,156	-4.54%
2025-10-16	23.45	23.48	23.00	23.13	23.13	qfq	3,883,903	90,078,901	-1.53%
2025-10-15	23.20	23.60	22.94	23.49	23.49	qfq	5,300,928	123,949,780	1.38%
2025-10-14	24.11	24.19	23.10	23.17	23.17	qfq	7,753,876	182,346,062	-3.18%
2025-10-13	23.15	24.03	22.65	23.93	23.93	qfq	6,527,557	153,867,871	-0.87%
2025-10-10	24.69	24.76	24.06	24.14	24.14	qfq	8,165,351	198,846,357	-3.01%
2025-10-09	24.53	25.04	24.30	24.89	24.89	qfq	9,308,126	230,739,630	0.93%
2025-09-30	24.50	24.97	24.35	24.66	24.66	qfq	7,868,555	193,407,513	1.94%
2025-09-29	24.07	24.28	23.71	24.19	24.19	qfq	5,192,700	124,895,577	0.50%
2025-09-26	24.80	24.80	24.07	24.07	24.07	qfq	6,384,496	155,423,585	-3.14%
2025-09-25	24.94	25.34	24.77	24.85	24.85	qfq	8,163,801	204,551,438	-0.52%
2025-09-24	23.80	25.00	23.66	24.98	24.98	qfq	9,737,849	239,093,761	4.26%
2025-09-23	24.36	24.36	23.41	23.96	23.96	qfq	8,034,391	191,080,191	-1.72%
2025-09-22	24.50	24.64	24.19	24.38	24.38	qfq	6,992,000	170,585,513	-0.49%
2025-09-19	24.89	25.10	24.34	24.50	24.50	qfq	10,558,619	260,222,562	-1.41%
2025-09-18	27.00	27.20	24.58	24.85	24.85	qfq	21,937,539	561,437,802	-0.80%
2025-09-17	24.77	25.42	24.54	25.05	25.05	qfq	14,999,723	376,376,970	0.20%
2025-09-16	23.48	25.24	23.42	25.00	25.00	qfq	19,172,128	470,986,977	6.47%
2025-09-15	23.63	23.70	23.31	23.48	23.48	qfq	4,758,989	111,644,759	-0.93%
2025-09-12	23.69	23.96	23.69	23.70	23.70	qfq	5,641,123	134,320,648	-0.38%
2025-09-11	23.40	23.80	23.10	23.79	23.79	qfq	6,549,304	154,312,992	2.10%
2025-09-10	23.16	23.45	23.10	23.30	23.30	qfq	4,327,881	101,001,134	0.56%
2025-09-09	23.68	23.77	23.10	23.17	23.17	qfq	5,754,983	134,402,797	-2.77%
2025-09-08	23.44	23.83	23.33	23.83	23.83	qfq	6,173,715	146,120,240	1.66%
2025-09-05	23.10	23.45	22.91	23.44	23.44	qfq	5,756,185	133,580,073	1.96%
2025-09-04	23.40	23.66	22.70	22.99	22.99	qfq	7,740,600	180,109,872	-1.71%
2025-09-03	24.05	24.17	23.34	23.39	23.39	qfq	7,837,073	186,071,038	-2.70%
2025-09-02	24.75	24.87	23.84	24.04	24.04	qfq	10,787,246	260,695,668	-3.42%
2025-09-01	24.87	25.37	24.75	24.89	24.89	qfq	8,260,200	206,496,221	0.36%
2025-08-29	25.37	25.42	24.72	24.80	24.80	qfq	11,009,720	274,886,820	-2.21%
2025-08-28	25.07	25.68	24.36	25.36	25.36	qfq	16,927,479	423,906,608	0.75%
2025-08-27	26.56	26.58	25.12	25.17	25.17	qfq	23,255,336	606,500,848	-3.04%
2025-08-26	25.85	26.24	25.25	25.96	25.96	qfq	15,799,162	408,058,849	-0.12%
2025-08-25	25.67	26.36	25.67	25.99	25.99	qfq	21,039,869	547,338,776	1.92%
2025-08-22	25.13	25.72	25.01	25.50	25.50	qfq	11,982,390	304,343,128	1.51%
2025-08-21	25.43	25.79	25.10	25.12	25.12	qfq	9,632,483	244,223,249	-1.06%
2025-08-20	25.58	25.58	25.00	25.39	25.39	qfq	14,370,697	362,679,775	-1.36%
2025-08-19	25.95	26.15	25.50	25.74	25.74	qfq	14,877,713	383,545,593	-0.77%
2025-08-18	25.72	25.99	25.40	25.94	25.94	qfq	17,715,534	456,239,189	1.37%
2025-08-15	25.33	25.61	25.15	25.59	25.59	qfq	13,123,937	333,282,654	0.99%
2025-08-14	25.40	25.88	25.17	25.34	25.34	qfq	14,284,926	364,719,646	-0.16%
2025-08-13	25.19	25.50	25.09	25.38	25.38	qfq	12,438,337	315,578,239	0.87%
2025-08-12	25.30	25.40	24.97	25.16	25.16	qfq	11,526,978	289,853,715	-0.91%
2025-08-11	24.92	25.51	24.92	25.39	25.39	qfq	13,787,579	348,519,360	0.67%
2025-08-08	26.54	26.57	25.22	25.22	25.22	qfq	23,705,770	605,918,249	-5.47%
2025-08-07	26.15	27.00	26.15	26.68	26.68	qfq	25,651,021	679,806,401	0.23%
2025-08-06	27.11	28.57	26.52	26.62	26.62	qfq	43,593,506	1,193,065,918	-1.41%
2025-08-05	26.28	27.00	25.88	27.00	27.00	qfq	32,061,627	847,560,105	1.73%
2025-08-04	25.34	27.25	25.12	26.54	26.54	qfq	32,613,153	853,007,048	3.71%
2025-08-01	25.32	25.60	24.74	25.59	25.59	qfq	24,518,945	618,170,860	-1.35%
2025-07-31	25.52	26.15	24.89	25.94	25.94	qfq	33,799,457	861,473,519	4.98%
2025-07-30	25.10	25.31	24.31	24.71	24.71	qfq	26,691,487	661,313,683	-3.78%
2025-07-29	25.31	26.49	24.58	25.68	25.68	qfq	33,835,518	871,142,184	-1.19%
2025-07-28	26.44	27.65	25.50	25.99	25.99	qfq	58,902,663	1,555,941,730	3.38%
2025-07-25	23.00	25.14	23.00	25.14	25.14	qfq	13,631,511	336,418,188	10.02%
2025-07-24	22.68	22.95	22.64	22.85	22.85	qfq	4,397,120	100,300,025	0.62%
2025-07-23	22.92	23.08	22.61	22.71	22.71	qfq	7,151,900	163,189,410	-0.61%
2025-07-22	23.25	23.29	22.70	22.85	22.85	qfq	8,555,200	196,075,226	-1.68%
2025-07-21	23.02	23.52	23.02	23.24	23.24	qfq	11,189,384	260,730,455	0.52%
2025-07-18	22.70	24.23	22.67	23.12	23.12	qfq	18,063,713	421,959,292	2.71%
2025-07-17	22.50	22.70	22.32	22.51	22.51	qfq	5,666,702	127,776,296	0.58%
2025-07-16	22.48	22.71	22.30	22.38	22.38	qfq	5,087,249	114,513,406	-0.53%
2025-07-15	22.25	22.50	21.97	22.50	22.50	qfq	5,924,196	131,764,324	0.67%
2025-07-14	22.50	22.51	22.10	22.35	22.35	qfq	4,369,700	97,201,075	-0.36%
2025-07-11	22.20	22.49	22.00	22.43	22.43	qfq	5,881,910	131,403,379	0.99%
2025-07-10	22.24	22.50	22.05	22.21	22.21	qfq	4,043,780	89,924,495	-0.27%
2025-07-09	22.02	22.34	21.95	22.27	22.27	qfq	5,347,500	118,704,978	1.27%
2025-07-08	21.90	22.02	21.73	21.99	21.99	qfq	3,685,101	80,833,620	0.69%
2025-07-07	21.86	21.95	21.76	21.84	21.84	qfq	2,465,526	53,839,493	0.00%
2025-07-04	22.08	22.18	21.75	21.84	21.84	qfq	3,491,760	76,595,152	-1.09%
2025-07-03	22.16	22.25	22.01	22.08	22.08	qfq	3,128,500	69,125,307	0.05%
2025-07-02	22.15	22.29	21.93	22.07	22.07	qfq	4,035,881	89,061,250	-1.08%
2025-07-01	22.52	22.52	22.11	22.31	22.31	qfq	3,144,900	70,205,501	-0.49%
2025-06-30	22.22	22.48	22.22	22.42	22.42	qfq	3,815,300	85,464,056	0.90%
2025-06-27	22.33	22.42	22.05	22.22	22.22	qfq	3,887,204	86,529,887	0.36%
2025-06-26	22.14	22.42	22.10	22.14	22.14	qfq	4,555,900	101,405,895	-0.23%
2025-06-25	22.09	22.22	21.86	22.19	22.19	qfq	5,556,800	122,638,976	0.68%
2025-06-24	21.33	22.05	21.33	22.04	22.04	qfq	5,933,795	129,405,511	2.42%
2025-06-23	20.69	21.76	20.40	21.52	21.52	qfq	6,532,700	139,487,856	3.76%
2025-06-20	21.25	21.28	20.57	20.74	20.74	qfq	3,943,302	82,221,714	-2.03%
2025-06-19	21.60	21.74	21.15	21.17	21.17	qfq	3,662,900	78,395,535	-1.99%
2025-06-18	21.71	21.89	21.40	21.60	21.60	qfq	3,971,500	85,633,929	-0.92%
2025-06-17	21.99	22.06	21.68	21.80	21.80	qfq	3,266,185	71,271,212	-0.55%
2025-06-16	21.52	21.97	21.42	21.92	21.92	qfq	3,687,991	80,556,446	1.34%
2025-06-13	22.35	22.48	21.62	21.63	21.63	qfq	6,122,900	134,312,806	-3.82%
2025-06-12	22.23	22.67	22.23	22.49	22.49	qfq	3,907,901	87,939,988	0.36%
2025-06-11	22.48	22.71	22.33	22.41	22.41	qfq	4,215,174	94,828,620	-0.04%
2025-06-10	22.84	22.90	22.05	22.42	22.42	qfq	6,489,100	146,063,406	-1.45%
2025-06-09	22.70	22.81	22.41	22.75	22.75	qfq	6,417,365	145,525,530	1.02%
2025-06-06	22.40	22.79	22.30	22.52	22.52	qfq	8,481,601	191,133,767	0.22%
2025-06-05	21.50	23.26	21.44	22.47	22.47	qfq	14,281,961	319,680,547	4.66%
2025-06-04	21.42	21.56	21.29	21.47	21.47	qfq	2,806,800	60,220,862	0.28%
2025-06-03	21.20	21.75	21.20	21.41	21.41	qfq	3,380,100	72,725,838	-0.19%
2025-05-30	21.91	21.92	21.40	21.45	21.45	qfq	4,075,299	88,025,920	-2.63%
2025-05-29	21.29	22.04	21.19	22.03	22.03	qfq	6,333,158	138,117,741	3.33%
2025-05-28	21.59	21.76	21.18	21.32	21.32	qfq	3,681,900	78,706,929	-1.25%
2025-05-27	21.71	21.87	21.45	21.59	21.59	qfq	5,750,100	124,396,517	-1.51%
2025-05-26	21.85	22.60	21.60	21.92	21.92	qfq	8,930,149	195,524,655	3.35%
2025-05-23	21.65	21.84	21.21	21.21	21.21	qfq	4,531,932	97,447,893	-2.48%
2025-05-22	21.75	22.10	21.50	21.75	21.75	qfq	5,637,913	123,161,296	0.23%
2025-05-21	22.11	22.11	21.60	21.70	21.70	qfq	3,125,002	68,046,418	-1.90%
2025-05-20	21.75	22.17	21.57	22.12	22.12	qfq	3,803,400	83,273,049	1.42%
2025-05-19	21.78	21.84	21.36	21.81	21.81	qfq	4,206,200	91,045,906	0.65%
2025-05-16	21.70	21.95	21.50	21.67	21.67	qfq	5,077,100	110,414,696	-0.60%
2025-05-15	22.20	22.88	21.79	21.80	21.80	qfq	6,285,001	139,118,271	-1.98%
2025-05-14	21.92	22.34	21.65	22.24	22.24	qfq	7,836,173	173,070,520	1.51%
2025-05-13	22.23	22.90	21.83	21.91	21.91	qfq	9,698,300	216,699,921	0.14%
2025-05-12	21.90	22.02	21.73	21.88	21.88	qfq	3,588,661	78,366,575	1.25%
2025-05-09	21.90	22.03	21.60	21.61	21.61	qfq	4,955,400	107,952,357	-2.17%
2025-05-08	21.50	22.36	21.48	22.09	22.09	qfq	7,446,100	163,726,499	2.51%
2025-05-07	21.91	21.99	21.40	21.55	21.55	qfq	7,035,910	152,183,344	-0.65%
2025-05-06	20.98	21.75	20.84	21.69	21.69	qfq	8,431,177	180,480,176	5.55%
2025-04-30	20.14	20.83	20.06	20.55	20.55	qfq	5,497,376	113,040,375	2.24%
2025-04-29	19.55	20.15	19.50	20.10	20.10	qfq	4,954,121	99,093,144	1.98%
2025-04-28	19.90	20.10	19.68	19.71	19.71	qfq	3,651,433	72,378,267	-0.86%
2025-04-25	19.81	20.15	19.73	19.88	19.88	qfq	3,526,900	70,375,206	0.61%
2025-04-24	20.08	20.18	19.62	19.76	19.76	qfq	4,601,500	91,417,321	-2.13%
2025-04-23	20.03	20.45	19.90	20.19	20.19	qfq	6,437,100	129,833,415	2.02%
2025-04-22	19.91	20.04	19.72	19.79	19.79	qfq	4,039,100	80,262,683	-0.50%
2025-04-21	19.46	19.91	19.29	19.89	19.89	qfq	3,878,900	76,530,004	2.16%
2025-04-18	19.51	19.67	19.35	19.47	19.47	qfq	2,989,300	58,226,035	-0.21%
2025-04-17	19.20	19.98	19.14	19.51	19.51	qfq	6,165,500	120,998,310	1.35%
2025-04-16	19.60	19.78	18.94	19.25	19.25	qfq	5,300,300	102,491,037	-2.68%
2025-04-15	19.60	19.95	19.53	19.78	19.78	qfq	5,046,812	99,529,898	0.46%
2025-04-14	19.66	19.89	19.56	19.69	19.69	qfq	6,926,400	136,706,499	2.13%
2025-04-11	18.90	19.53	18.83	19.28	19.28	qfq	6,808,698	131,232,931	0.89%
2025-04-10	19.05	19.53	19.02	19.11	19.11	qfq	9,267,298	178,663,420	2.14%
2025-04-09	17.26	18.75	16.50	18.71	18.71	qfq	12,018,001	214,563,621	3.26%
2025-04-08	18.50	19.25	17.68	18.12	18.12	qfq	15,084,515	273,610,318	-7.74%
2025-04-07	20.10	20.60	19.64	19.64	19.64	qfq	3,359,500	66,648,972	-9.99%
2025-04-03	21.96	22.27	21.66	21.82	21.82	qfq	3,666,600	80,461,292	-1.89%
2025-04-02	22.26	22.54	22.13	22.24	22.24	qfq	3,247,500	72,488,087	-0.04%
2025-04-01	22.33	22.55	22.21	22.25	22.25	qfq	4,985,001	111,566,376	-0.27%
2025-03-31	22.09	22.50	21.53	22.31	22.31	qfq	6,508,320	142,808,360	0.13%
2025-03-28	22.32	22.65	22.22	22.28	22.28	qfq	3,872,301	86,747,214	-0.85%
2025-03-27	22.48	22.63	22.11	22.47	22.47	qfq	4,137,200	92,919,851	-0.35%
2025-03-26	22.40	22.74	22.40	22.55	22.55	qfq	3,986,003	90,014,415	0.22%
2025-03-25	22.80	23.06	22.35	22.50	22.50	qfq	6,266,402	142,009,799	-2.17%
2025-03-24	23.38	23.68	22.42	23.00	23.00	qfq	10,489,922	241,286,673	-1.63%
2025-03-21	23.96	23.97	23.30	23.38	23.38	qfq	6,952,536	163,829,519	-2.79%
2025-03-20	24.20	24.43	24.03	24.05	24.05	qfq	4,955,974	119,938,126	-1.07%
2025-03-19	24.58	24.60	24.16	24.31	24.31	qfq	6,379,000	155,379,772	-1.58%
2025-03-18	24.58	24.87	24.45	24.70	24.70	qfq	6,243,500	153,962,536	0.49%
2025-03-17	24.71	24.87	24.32	24.58	24.58	qfq	5,223,100	128,412,317	-0.49%
2025-03-14	24.55	24.79	24.15	24.70	24.70	qfq	6,940,910	170,653,483	0.90%
2025-03-13	25.26	25.26	24.08	24.48	24.48	qfq	9,786,000	239,566,911	-2.74%
2025-03-12	25.49	25.61	25.15	25.17	25.17	qfq	7,933,200	201,506,292	-0.28%
2025-03-11	25.17	25.53	24.96	25.24	25.24	qfq	8,182,002	205,957,963	-0.90%
2025-03-10	25.53	25.98	25.07	25.47	25.47	qfq	10,510,800	266,892,766	-1.16%
2025-03-07	26.30	26.63	25.53	25.77	25.77	qfq	17,370,700	454,974,991	-0.88%
2025-03-06	25.50	26.45	25.16	26.00	26.00	qfq	19,084,790	491,647,288	4.00%
2025-03-05	24.51	25.45	24.35	25.00	25.00	qfq	12,787,010	317,249,054	1.83%
2025-03-04	23.44	24.80	23.40	24.55	24.55	qfq	10,215,120	247,450,404	2.89%
2025-03-03	23.75	24.44	23.36	23.86	23.86	qfq	10,194,700	244,583,158	0.68%
2025-02-28	25.43	25.58	23.50	23.70	23.70	qfq	16,332,200	398,859,058	-7.71%
2025-02-27	26.39	26.68	25.25	25.68	25.68	qfq	14,386,100	372,211,208	-2.69%
2025-02-26	26.55	26.70	26.12	26.39	26.39	qfq	12,517,601	329,416,802	-0.08%
2025-02-25	26.33	26.80	26.07	26.41	26.41	qfq	12,436,001	329,015,745	-1.71%
2025-02-24	27.34	27.34	26.51	26.87	26.87	qfq	16,742,300	449,711,520	-0.81%
2025-02-21	27.00	27.20	26.50	27.09	27.09	qfq	21,172,185	570,774,464	0.48%
2025-02-20	26.69	27.36	26.59	26.96	26.96	qfq	20,074,002	542,467,492	0.33%
2025-02-19	25.99	26.87	25.98	26.87	26.87	qfq	16,486,805	437,325,282	4.03%
2025-02-18	26.80	27.46	25.70	25.83	25.83	qfq	19,408,916	515,638,389	-4.58%
2025-02-17	26.66	27.68	26.59	27.07	27.07	qfq	31,212,243	848,888,266	2.34%
2025-02-14	26.44	26.69	25.81	26.45	26.45	qfq	14,934,801	392,403,964	0.04%
2025-02-13	26.80	26.86	26.05	26.44	26.44	qfq	17,880,506	472,798,685	-1.53%
2025-02-12	26.25	27.22	26.10	26.85	26.85	qfq	20,899,814	558,255,137	2.17%
2025-02-11	27.28	27.90	26.28	26.28	26.28	qfq	26,729,111	721,682,181	-3.98%
2025-02-10	26.94	27.99	26.48	27.37	27.37	qfq	32,857,793	890,433,613	1.60%
2025-02-07	26.05	27.20	25.68	26.94	26.94	qfq	36,907,641	981,745,382	2.90%
2025-02-06	25.66	26.34	25.15	26.18	26.18	qfq	33,538,180	866,854,571	1.16%
2025-02-05	26.24	26.78	25.53	25.88	25.88	qfq	34,414,339	896,076,464	3.94%
2025-01-27	26.49	26.49	24.85	24.90	24.90	qfq	35,951,400	916,145,372	0.36%
2025-01-24	22.88	24.81	22.73	24.81	24.81	qfq	29,827,038	716,993,826	10.02%
2025-01-23	22.84	23.38	22.52	22.55	22.55	qfq	11,038,830	253,505,777	0.22%
2025-01-22	22.72	22.90	22.38	22.50	22.50	qfq	7,011,900	158,896,957	-2.22%
2025-01-21	23.09	23.21	22.59	23.01	23.01	qfq	8,903,000	203,855,052	0.52%
2025-01-20	23.45	23.45	22.83	22.89	22.89	qfq	9,510,700	219,365,856	-0.95%
2025-01-17	23.00	23.51	22.88	23.11	23.11	qfq	9,928,766	229,725,205	-0.64%
2025-01-16	23.49	24.00	22.93	23.26	23.26	qfq	14,989,202	351,623,478	-1.02%
2025-01-15	23.35	23.84	23.25	23.50	23.50	qfq	15,509,200	364,998,684	0.60%
2025-01-14	22.14	23.40	21.99	23.36	23.36	qfq	17,360,496	397,490,757	6.28%
2025-01-13	21.73	22.51	21.34	21.98	21.98	qfq	10,035,981	220,900,705	-0.23%
2025-01-10	22.78	23.24	22.01	22.03	22.03	qfq	13,301,600	301,130,331	-3.38%
2025-01-09	22.32	23.08	22.32	22.80	22.80	qfq	13,588,598	309,635,664	0.88%
2025-01-08	22.20	22.85	21.58	22.60	22.60	qfq	21,441,892	477,529,745	1.80%
2025-01-07	20.54	22.40	20.54	22.20	22.20	qfq	22,172,471	477,524,421	8.93%
2025-01-06	20.80	21.06	20.21	20.38	20.38	qfq	11,256,136	232,472,997	-1.59%
2025-01-03	22.22	22.45	20.69	20.71	20.71	qfq	15,644,501	332,881,899	-6.80%
2025-01-02	22.65	22.99	21.95	22.22	22.22	qfq	14,681,501	329,740,568	-1.94%
2024-12-31	23.77	23.87	22.55	22.66	22.66	qfq	19,369,601	447,329,366	-4.67%
2024-12-30	25.55	25.57	23.58	23.77	23.77	qfq	23,524,931	569,421,244	-6.97%
2024-12-27	26.25	26.38	25.48	25.55	25.55	qfq	19,555,546	506,985,160	-4.13%
2024-12-26	25.31	26.99	25.20	26.65	26.65	qfq	22,590,689	592,975,781	4.31%
2024-12-25	25.20	25.64	24.79	25.55	25.55	qfq	16,395,087	414,761,079	2.16%
2024-12-24	25.20	25.98	24.66	25.01	25.01	qfq	18,792,352	473,620,904	-1.42%
2024-12-23	27.38	27.50	25.36	25.37	25.37	qfq	30,665,636	813,347,960	-9.97%
2024-12-20	26.47	29.11	26.10	28.18	28.18	qfq	49,236,368	1,357,670,007	6.50%
2024-12-19	25.30	26.59	25.21	26.46	26.46	qfq	29,168,360	759,877,130	1.77%
2024-12-18	25.06	26.58	24.47	26.00	26.00	qfq	29,424,300	753,340,573	4.00%
2024-12-17	26.18	26.40	24.93	25.00	25.00	qfq	25,563,059	653,178,438	-5.20%
2024-12-16	27.09	27.50	26.08	26.37	26.37	qfq	33,215,054	885,211,783	-4.63%
2024-12-13	27.25	28.95	27.25	27.65	27.65	qfq	43,475,808	1,223,672,101	-0.29%
2024-12-12	29.00	29.75	27.55	27.73	27.73	qfq	60,863,421	1,718,905,824	-9.29%
2024-12-11	31.37	31.69	30.57	30.57	30.57	qfq	66,714,026	2,054,246,817	-10.01%
2024-12-10	31.00	33.97	29.30	33.97	33.97	qfq	97,509,005	3,139,121,941	10.01%
2024-12-09	30.88	30.88	27.26	30.88	30.88	qfq	86,967,089	2,654,571,806	10.01%
2024-12-06	28.07	28.07	28.07	28.07	28.07	qfq	4,054,190	113,801,113	9.99%
2024-12-05	22.91	25.52	22.78	25.52	25.52	qfq	42,774,973	1,074,788,958	10.00%
2024-12-04	23.49	24.41	22.67	23.20	23.20	qfq	25,388,125	592,538,091	-1.69%
2024-12-03	24.00	24.33	23.01	23.60	23.60	qfq	24,918,064	588,303,841	-3.75%
2024-12-02	23.65	25.04	23.40	24.52	24.52	qfq	32,337,116	789,711,290	2.68%
2024-11-29	23.02	24.50	22.60	23.88	23.88	qfq	35,342,628	828,898,726	-0.58%
2024-11-28	23.11	25.69	22.60	24.02	24.02	qfq	51,513,575	1,246,097,851	2.87%
2024-11-27	23.02	23.49	21.50	23.35	23.35	qfq	44,172,621	994,251,508	-0.38%
2024-11-26	21.85	23.44	21.85	23.44	23.44	qfq	11,489,995	266,994,314	10.00%
2024-11-25	21.93	21.93	20.40	21.31	21.31	qfq	30,855,060	651,321,856	-2.78%
2024-11-22	21.05	23.38	20.80	21.92	21.92	qfq	47,428,591	1,069,132,377	3.15%
2024-11-21	20.51	21.86	20.34	21.25	21.25	qfq	17,576,700	372,449,843	3.61%
2024-11-20	19.70	20.85	19.50	20.51	20.51	qfq	12,156,504	247,096,237	4.11%
2024-11-19	19.22	19.76	18.91	19.70	19.70	qfq	12,067,070	233,115,180	2.50%
2024-11-18	21.21	21.50	19.06	19.22	19.22	qfq	20,409,200	400,582,638	-8.48%
2024-11-15	20.95	22.50	20.95	21.00	21.00	qfq	23,959,505	519,315,069	1.30%
2024-11-14	21.34	21.68	20.68	20.73	20.73	qfq	13,235,550	279,579,850	-3.94%
2024-11-13	20.65	22.15	20.65	21.58	21.58	qfq	21,408,102	459,064,644	2.96%
2024-11-12	21.51	21.53	20.68	20.96	20.96	qfq	13,711,089	289,351,156	-2.56%
2024-11-11	20.71	21.73	20.70	21.51	21.51	qfq	18,783,242	401,571,696	3.36%
2024-11-08	21.00	21.33	20.72	20.81	20.81	qfq	15,473,405	325,362,175	0.19%
2024-11-07	20.53	20.80	20.25	20.77	20.77	qfq	13,051,405	268,432,866	-0.19%
2024-11-06	21.48	21.55	20.60	20.81	20.81	qfq	20,811,406	437,654,591	-2.21%
2024-11-05	19.96	21.60	19.80	21.28	21.28	qfq	26,128,512	544,903,557	6.40%
2024-11-04	19.24	20.37	19.04	20.00	20.00	qfq	14,726,161	292,915,678	3.04%
2024-11-01	20.43	21.53	19.34	19.41	19.41	qfq	26,292,757	534,540,006	-4.76%
2024-10-31	19.59	21.00	19.29	20.38	20.38	qfq	23,947,089	482,639,792	3.82%
2024-10-30	19.61	19.89	19.32	19.63	19.63	qfq	14,184,326	278,597,605	1.39%
2024-10-29	19.90	20.05	19.30	19.36	19.36	qfq	11,269,082	220,340,901	-1.73%
2024-10-28	19.00	19.70	19.00	19.70	19.70	qfq	13,805,204	269,081,343	3.74%
2024-10-25	18.77	19.16	18.77	18.99	18.99	qfq	6,783,502	128,675,326	0.74%
2024-10-24	19.02	19.02	18.65	18.85	18.85	qfq	6,531,400	122,921,933	-0.89%
2024-10-23	19.15	19.50	18.92	19.02	19.02	qfq	10,746,770	206,846,988	-0.73%
2024-10-22	19.40	19.50	18.88	19.16	19.16	qfq	11,876,400	227,863,810	-1.24%
2024-10-21	19.10	19.70	19.00	19.40	19.40	qfq	17,501,519	339,703,924	2.59%
2024-10-18	18.45	19.35	18.18	18.91	18.91	qfq	19,132,888	358,200,878	1.23%
2024-10-17	18.38	19.55	18.38	18.68	18.68	qfq	18,082,322	341,122,354	2.41%
2024-10-16	17.85	18.48	17.66	18.24	18.24	qfq	8,581,706	156,375,145	1.22%
2024-10-15	18.28	18.78	18.00	18.02	18.02	qfq	9,325,000	171,490,513	-1.37%
2024-10-14	17.60	18.27	17.28	18.27	18.27	qfq	10,111,870	180,425,278	3.92%
2024-10-11	18.80	18.80	17.28	17.58	17.58	qfq	11,840,600	211,528,847	-6.54%
2024-10-10	19.20	19.58	18.62	18.81	18.81	qfq	13,318,200	254,408,847	-0.32%
2024-10-09	20.69	20.69	18.86	18.87	18.87	qfq	20,435,316	406,114,340	-8.62%
2024-10-08	20.65	20.65	19.25	20.65	20.65	qfq	22,734,575	461,501,708	10.02%
2024-09-30	17.68	18.79	17.62	18.77	18.77	qfq	18,178,403	332,906,076	9.89%
2024-09-27	16.50	17.46	16.50	17.08	17.08	qfq	10,485,300	177,657,860	4.34%
2024-09-26	16.01	16.39	15.96	16.37	16.37	qfq	6,076,300	98,488,375	1.93%
2024-09-25	16.25	16.44	15.92	16.06	16.06	qfq	7,596,384	123,073,093	1.07%
2024-09-24	15.74	15.90	15.45	15.89	15.89	qfq	5,886,500	92,696,761	1.53%
2024-09-23	15.67	15.94	15.43	15.65	15.65	qfq	5,128,901	80,425,820	0.71%
2024-09-20	15.30	15.59	15.23	15.54	15.54	qfq	5,407,301	83,708,399	2.24%
2024-09-19	14.90	15.27	14.77	15.20	15.20	qfq	3,905,900	58,975,987	3.12%
2024-09-18	14.99	15.05	14.57	14.74	14.74	qfq	2,675,100	39,484,305	-1.67%
2024-09-13	15.36	15.43	14.96	14.99	14.99	qfq	3,435,700	52,070,183	-2.35%
2024-09-12	15.32	15.47	15.21	15.35	15.35	qfq	3,743,000	57,482,954	0.79%
2024-09-11	15.27	15.40	15.14	15.23	15.23	qfq	2,544,371	38,760,062	-0.78%
2024-09-10	14.97	15.43	14.76	15.35	15.35	qfq	3,730,302	56,423,780	2.54%
2024-09-09	14.90	15.16	14.71	14.97	14.97	qfq	2,633,436	39,402,657	0.00%
2024-09-06	15.32	15.35	14.97	14.97	14.97	qfq	2,306,400	34,871,018	-2.28%
2024-09-05	15.03	15.38	15.03	15.32	15.32	qfq	3,030,210	46,160,265	1.52%
2024-09-04	15.13	15.28	14.95	15.09	15.09	qfq	2,619,800	39,521,081	-0.79%
2024-09-03	14.81	15.22	14.81	15.21	15.21	qfq	3,908,100	58,961,622	2.63%
2024-09-02	15.22	15.35	14.81	14.82	14.82	qfq	3,460,700	52,035,468	-2.63%
2024-08-30	14.73	15.38	14.69	15.22	15.22	qfq	5,817,016	88,293,157	3.54%
2024-08-29	14.21	14.82	14.15	14.70	14.70	qfq	4,601,292	66,937,090	3.45%
2024-08-28	14.24	14.28	13.84	14.21	14.21	qfq	2,940,500	41,410,723	0.14%
2024-08-27	14.65	14.68	14.11	14.19	14.19	qfq	2,924,400	41,931,068	-2.94%
2024-08-26	14.69	14.83	14.53	14.62	14.62	qfq	2,741,700	40,196,410	-0.20%
2024-08-23	14.39	14.80	14.25	14.65	14.65	qfq	4,080,900	59,457,371	1.95%
2024-08-22	14.77	15.00	14.34	14.37	14.37	qfq	3,948,570	57,635,581	-2.97%
2024-08-21	14.72	15.13	14.72	14.81	14.81	qfq	3,196,901	47,765,026	-0.54%
2024-08-20	15.06	15.11	14.83	14.89	14.89	qfq	2,660,800	39,677,338	-1.13%
2024-08-19	15.35	15.37	15.03	15.06	15.06	qfq	3,464,400	52,508,600	-0.79%
2024-08-16	15.16	15.36	15.04	15.18	15.18	qfq	3,403,216	51,812,117	0.53%
2024-08-15	14.80	15.19	14.64	15.10	15.10	qfq	4,065,100	61,110,846	1.55%
2024-08-14	14.73	14.92	14.56	14.87	14.87	qfq	2,726,600	40,322,067	0.95%
2024-08-13	14.77	14.83	14.50	14.73	14.73	qfq	2,590,900	37,843,609	0.82%
2024-08-12	14.92	15.08	14.55	14.61	14.61	qfq	3,670,601	53,883,108	-2.21%
2024-08-09	15.34	15.36	14.93	14.94	14.94	qfq	3,802,500	57,332,588	-1.65%
2024-08-08	15.47	15.49	15.03	15.19	15.19	qfq	3,615,500	54,944,470	-2.19%
2024-08-07	15.41	15.92	15.36	15.53	15.53	qfq	4,305,800	67,363,991	1.11%
2024-08-06	15.24	15.37	15.00	15.36	15.36	qfq	4,400,931	66,725,012	2.67%
2024-08-05	15.66	15.90	14.95	14.96	14.96	qfq	5,535,900	84,773,166	-4.96%
2024-08-02	16.05	16.32	15.72	15.74	15.74	qfq	3,898,600	62,424,215	-2.78%
2024-08-01	16.20	16.35	16.08	16.19	16.19	qfq	4,753,402	77,082,483	0.06%
2024-07-31	15.54	16.18	15.50	16.18	16.18	qfq	5,515,000	88,214,341	4.12%
2024-07-30	15.37	15.67	15.24	15.54	15.54	qfq	3,882,000	60,148,571	0.39%
2024-07-29	15.41	15.67	15.18	15.48	15.48	qfq	4,255,700	65,690,168	1.64%
2024-07-26	15.20	15.30	15.03	15.23	15.23	qfq	2,692,800	40,898,995	0.66%
2024-07-25	15.12	15.35	14.86	15.13	15.13	qfq	3,003,100	45,290,190	-0.07%
2024-07-24	15.50	15.60	15.11	15.14	15.14	qfq	4,185,202	63,812,905	-2.32%
2024-07-23	15.90	16.13	15.50	15.50	15.50	qfq	3,390,200	53,661,814	-3.25%
2024-07-22	15.91	16.29	15.80	16.02	16.02	qfq	4,365,800	70,071,731	1.78%
2024-07-19	15.43	15.87	15.32	15.74	15.74	qfq	4,342,163	68,194,307	1.75%
2024-07-18	15.60	15.60	15.05	15.47	15.47	qfq	4,683,183	71,495,396	-1.40%
2024-07-17	16.00	16.13	15.68	15.69	15.69	qfq	3,198,623	50,698,747	-1.94%
2024-07-16	15.75	16.10	15.58	16.00	16.00	qfq	3,316,302	52,637,200	0.69%
2024-07-15	16.06	16.09	15.75	15.89	15.89	qfq	2,507,941	39,789,316	-1.43%
2024-07-12	16.24	16.37	16.06	16.12	16.12	qfq	2,778,400	44,984,118	-1.35%
2024-07-11	16.20	16.38	16.04	16.34	16.34	qfq	4,346,700	70,761,992	2.64%
2024-07-10	15.87	16.23	15.74	15.92	15.92	qfq	3,751,001	60,076,949	-1.36%
2024-07-09	15.63	16.15	15.42	16.14	16.14	qfq	4,653,522	73,727,313	2.61%
2024-07-08	16.30	16.34	15.62	15.73	15.73	qfq	3,830,800	60,695,779	-3.50%
2024-07-05	16.05	16.37	15.75	16.30	16.30	qfq	3,566,493	57,631,912	1.56%
2024-07-04	16.56	16.74	16.01	16.05	16.05	qfq	3,517,300	57,194,376	-2.67%
2024-07-03	16.82	16.97	16.48	16.49	16.49	qfq	3,503,093	58,189,247	-2.60%
2024-07-02	16.72	17.17	16.72	16.93	16.93	qfq	6,097,607	103,748,184	1.74%
2024-07-01	16.70	16.83	16.29	16.64	16.64	qfq	3,818,901	62,939,467	-0.06%
2024-06-28	16.75	17.09	16.54	16.65	16.65	qfq	5,039,200	84,813,105	-0.60%
2024-06-27	16.94	17.21	16.74	16.75	16.75	qfq	5,989,676	101,718,049	-1.87%
2024-06-26	15.81	17.09	15.64	17.07	17.07	qfq	7,748,158	127,734,388	8.24%
2024-06-25	16.02	16.28	15.54	15.77	15.77	qfq	4,273,950	67,793,410	-1.44%
2024-06-24	16.81	16.81	15.96	16.00	16.00	qfq	4,327,300	70,385,384	-4.88%
2024-06-21	16.80	16.94	16.35	16.82	16.82	qfq	3,160,998	52,981,609	-0.65%
2024-06-20	17.48	17.48	16.91	16.93	16.93	qfq	4,084,816	70,017,367	-3.15%
2024-06-19	17.60	17.80	17.43	17.48	17.48	qfq	3,833,316	67,484,707	-0.68%
2024-06-18	17.22	17.62	17.10	17.60	17.60	qfq	4,038,900	70,664,043	2.21%
2024-06-17	17.17	17.35	17.08	17.22	17.22	qfq	2,959,200	51,023,145	-0.06%
2024-06-14	17.09	17.24	16.86	17.23	17.23	qfq	3,247,916	55,536,071	0.82%
2024-06-13	17.06	17.35	17.01	17.09	17.09	qfq	4,194,900	72,008,304	-0.29%
2024-06-12	16.69	17.20	16.69	17.14	17.14	qfq	5,105,616	87,147,159	2.82%
2024-06-11	16.33	16.75	15.88	16.67	16.67	qfq	4,746,220	78,060,274	2.71%
2024-06-07	16.31	16.57	16.05	16.23	16.23	qfq	4,077,710	66,390,156	0.50%
2024-06-06	16.89	17.15	16.00	16.15	16.15	qfq	7,636,701	124,749,870	-4.38%
2024-06-05	16.99	17.48	16.85	16.89	16.89	qfq	5,265,402	90,167,300	-0.59%
2024-06-04	17.26	17.29	16.77	16.99	16.99	qfq	4,578,716	77,454,304	-1.91%
2024-06-03	17.95	17.95	17.18	17.32	17.32	qfq	4,482,403	78,315,903	-2.15%
2024-05-31	17.20	17.80	17.20	17.70	17.70	qfq	4,527,003	79,800,890	2.19%
2024-05-30	17.18	17.46	17.00	17.32	17.32	qfq	3,246,901	56,232,133	0.00%
2024-05-29	17.32	17.67	17.23	17.32	17.32	qfq	3,112,731	54,156,636	-0.06%
2024-05-28	17.58	17.69	17.23	17.33	17.33	qfq	3,029,401	52,820,397	-1.37%
2024-05-27	17.50	17.63	17.06	17.57	17.57	qfq	3,676,901	63,636,801	0.98%
2024-05-24	17.87	17.94	17.39	17.40	17.40	qfq	3,930,622	69,096,267	-2.41%
2024-05-23	18.26	18.28	17.75	17.83	17.83	qfq	4,482,801	80,421,442	-2.09%
2024-05-22	18.20	18.34	18.02	18.21	18.21	qfq	3,367,291	61,266,989	0.17%
2024-05-21	18.44	18.44	18.10	18.18	18.18	qfq	4,054,700	73,762,413	-1.03%
2024-05-20	18.43	18.67	18.15	18.37	18.37	qfq	4,851,800	89,383,602	-0.33%
2024-05-17	18.37	18.45	17.94	18.43	18.43	qfq	4,189,192	76,707,203	1.15%
2024-05-16	18.17	18.49	18.15	18.22	18.22	qfq	4,096,601	75,103,548	0.28%
2024-05-15	18.43	18.62	18.15	18.17	18.17	qfq	4,032,301	74,075,096	-1.36%
2024-05-14	18.20	18.82	18.01	18.42	18.42	qfq	5,661,200	103,652,327	2.91%
2024-05-13	18.30	18.31	17.80	17.90	17.90	qfq	4,999,000	90,045,502	-2.93%
2024-05-10	18.91	19.10	18.39	18.44	18.44	qfq	4,590,065	85,184,503	-2.38%
2024-05-09	18.69	19.04	18.69	18.89	18.89	qfq	4,946,301	93,475,811	0.64%
2024-05-08	19.21	19.25	18.72	18.77	18.77	qfq	6,620,731	125,378,680	-3.20%
2024-05-07	19.36	19.85	19.24	19.39	19.39	qfq	7,537,953	147,032,548	0.10%
2024-05-06	19.65	19.93	19.25	19.37	19.37	qfq	8,067,000	157,735,421	-0.77%
2024-04-30	19.46	19.82	19.07	19.52	19.52	qfq	7,640,102	148,746,302	0.10%
2024-04-29	18.92	19.61	18.92	19.50	19.50	qfq	7,996,200	154,923,855	3.72%
2024-04-26	18.45	18.95	18.45	18.80	18.80	qfq	7,198,100	135,143,344	1.84%
2024-04-25	18.30	18.76	18.10	18.46	18.46	qfq	6,507,475	120,262,591	0.49%
2024-04-24	17.65	18.42	17.65	18.37	18.37	qfq	8,150,075	147,719,394	4.20%
2024-04-23	17.41	17.80	17.36	17.63	17.63	qfq	7,012,907	123,400,412	2.14%
2024-04-22	16.95	17.56	16.69	17.26	17.26	qfq	5,641,900	97,012,893	-0.40%
2024-04-19	17.74	17.77	17.20	17.33	17.33	qfq	7,000,700	121,964,514	-2.53%
2024-04-18	18.00	18.19	17.50	17.78	17.78	qfq	8,399,631	150,414,700	-1.22%
2024-04-17	16.85	18.00	16.85	18.00	18.00	qfq	10,768,582	190,582,317	9.02%
2024-04-16	18.20	18.29	16.50	16.51	16.51	qfq	13,800,141	234,891,616	-9.78%
2024-04-15	19.04	19.17	17.90	18.30	18.30	qfq	12,548,095	231,058,582	-5.91%
2024-04-12	19.82	20.10	19.36	19.45	19.45	qfq	6,892,349	135,320,464	-1.82%
2024-04-11	19.09	20.26	19.06	19.81	19.81	qfq	10,943,800	216,987,568	2.22%
2024-04-10	20.12	20.12	19.04	19.38	19.38	qfq	10,340,961	201,398,677	-4.01%
2024-04-09	20.31	20.67	19.99	20.19	20.19	qfq	8,913,191	180,514,861	-0.88%
2024-04-08	21.28	21.53	20.37	20.37	20.37	qfq	10,678,408	221,489,775	-3.92%
2024-04-03	22.40	22.60	21.12	21.20	21.20	qfq	16,272,921	350,350,801	-4.33%
2024-04-02	23.30	23.32	21.93	22.16	22.16	qfq	29,684,956	668,865,211	-1.03%
2024-04-01	20.86	22.39	20.85	22.39	22.39	qfq	12,294,122	271,017,013	10.02%
2024-03-29	20.64	20.67	19.90	20.35	20.35	qfq	7,392,465	149,877,644	-1.55%
2024-03-28	19.52	20.95	19.47	20.67	20.67	qfq	12,341,100	252,370,090	6.11%
2024-03-27	20.86	20.96	19.38	19.48	19.48	qfq	12,330,400	247,020,856	-7.06%
2024-03-26	21.61	21.95	20.67	20.96	20.96	qfq	12,180,206	258,194,822	-3.23%
2024-03-25	22.90	23.14	21.64	21.66	21.66	qfq	14,005,671	313,683,312	-5.00%
2024-03-22	22.55	23.16	21.90	22.80	22.80	qfq	19,293,164	435,745,188	0.35%
2024-03-21	22.79	23.28	22.54	22.72	22.72	qfq	18,032,000	412,444,710	0.18%
2024-03-20	22.01	22.80	21.92	22.68	22.68	qfq	18,322,367	412,157,014	3.04%
2024-03-19	22.09	22.36	21.91	22.01	22.01	qfq	12,979,641	287,214,910	-0.45%
2024-03-18	21.75	22.16	21.60	22.11	22.11	qfq	14,745,806	323,573,111	2.50%
2024-03-15	20.99	21.58	20.87	21.57	21.57	qfq	11,070,945	236,234,023	1.46%
2024-03-14	21.49	21.66	20.86	21.26	21.26	qfq	15,186,734	323,384,096	-2.66%
2024-03-13	21.35	22.68	21.25	21.84	21.84	qfq	24,415,964	534,783,723	2.92%
2024-03-12	21.20	21.34	21.00	21.22	21.22	qfq	10,536,067	222,959,213	1.10%
2024-03-11	20.36	21.00	20.29	20.99	20.99	qfq	9,542,206	198,124,865	0.96%
2024-03-08	20.49	20.88	20.37	20.79	20.79	qfq	9,374,900	193,582,558	0.87%
2024-03-07	21.05	21.60	20.60	20.61	20.61	qfq	13,672,537	288,145,459	-3.01%
2024-03-06	21.30	21.49	20.83	21.25	21.25	qfq	15,666,693	331,790,627	-1.98%
2024-03-05	21.95	22.65	21.32	21.68	21.68	qfq	25,258,421	552,070,200	-1.23%
2024-03-04	21.32	22.13	20.92	21.95	21.95	qfq	25,534,227	551,013,211	3.34%
2024-03-01	20.28	21.58	20.18	21.24	21.24	qfq	23,868,220	500,321,150	4.84%
2024-02-29	18.97	20.39	18.89	20.26	20.26	qfq	17,967,396	359,787,946	5.19%
2024-02-28	21.34	21.61	19.25	19.26	19.26	qfq	25,788,262	532,635,265	-9.96%
2024-02-27	20.47	21.49	20.27	21.39	21.39	qfq	24,812,840	519,903,592	2.20%
2024-02-26	20.69	21.72	20.10	20.93	20.93	qfq	26,393,497	548,368,762	0.14%
2024-02-23	19.61	21.35	19.51	20.90	20.90	qfq	31,172,950	633,211,785	5.82%
2024-02-22	18.58	19.87	18.58	19.75	19.75	qfq	23,534,099	459,351,905	2.97%
2024-02-21	18.81	21.27	18.55	19.18	19.18	qfq	37,609,859	749,787,526	-0.83%
2024-02-20	19.34	19.34	18.55	19.34	19.34	qfq	14,235,593	272,577,989	10.01%
2024-02-19	17.58	17.58	17.58	17.58	17.58	qfq	3,265,483	57,407,191	10.01%
2024-02-08	14.94	16.08	14.70	15.98	15.98	qfq	13,174,000	202,910,193	9.23%
2024-02-07	15.02	15.49	14.52	14.63	14.63	qfq	11,437,493	171,771,635	-2.60%
2024-02-06	14.01	15.43	13.44	15.02	15.02	qfq	12,410,492	179,388,889	1.97%
2024-02-05	16.30	16.30	14.73	14.73	14.73	qfq	12,185,897	183,837,033	-10.02%
2024-02-02	17.30	17.57	15.74	16.37	16.37	qfq	10,483,908	175,073,295	-5.10%
2024-02-01	17.03	17.70	16.80	17.25	17.25	qfq	8,380,981	144,847,562	0.41%
2024-01-31	18.55	18.60	17.08	17.18	17.18	qfq	14,305,995	253,642,109	-8.52%
2024-01-30	19.61	19.90	18.72	18.78	18.78	qfq	8,164,045	157,316,169	-4.23%
2024-01-29	20.37	20.68	19.60	19.61	19.61	qfq	8,171,155	163,001,218	-4.25%
2024-01-26	20.57	21.07	20.48	20.48	20.48	qfq	8,900,694	184,507,618	-1.11%
2024-01-25	20.15	20.82	19.92	20.71	20.71	qfq	11,066,734	226,593,807	2.58%
2024-01-24	19.92	20.25	19.41	20.19	20.19	qfq	10,857,490	216,506,216	1.20%
2024-01-23	19.89	20.26	19.15	19.95	19.95	qfq	10,512,192	208,201,692	2.20%
2024-01-22	21.45	21.45	19.30	19.52	19.52	qfq	13,884,264	281,474,461	-8.14%
2024-01-19	21.80	22.09	21.20	21.25	21.25	qfq	8,613,309	186,886,603	-3.01%
2024-01-18	21.26	21.96	20.90	21.91	21.91	qfq	12,497,711	268,572,556	1.91%
2024-01-17	21.67	22.17	21.46	21.50	21.50	qfq	11,763,819	256,694,627	-0.78%
2024-01-16	21.88	21.89	21.19	21.67	21.67	qfq	12,545,448	269,752,237	-1.05%
2024-01-15	22.70	22.70	21.83	21.90	21.90	qfq	15,806,975	349,457,690	-4.53%
2024-01-12	24.73	24.76	22.75	22.94	22.94	qfq	21,943,388	522,306,570	-7.61%
2024-01-11	24.03	25.00	24.02	24.83	24.83	qfq	13,739,464	339,704,268	1.35%
2024-01-10	25.20	25.98	24.45	24.50	24.50	qfq	17,168,804	429,851,132	-3.69%
2024-01-09	26.10	26.56	25.20	25.44	25.44	qfq	22,747,533	589,970,562	-3.20%
2024-01-08	24.66	27.20	24.25	26.28	26.28	qfq	29,513,262	764,662,674	5.12%
2024-01-05	26.07	26.09	24.20	25.00	25.00	qfq	20,893,390	528,200,369	-4.73%
2024-01-04	26.50	27.20	26.22	26.24	26.24	qfq	28,197,493	751,932,705	-2.16%
2024-01-03	25.70	27.00	25.21	26.82	26.82	qfq	36,854,485	970,177,584	2.48%
2024-01-02	25.62	26.44	25.09	26.17	26.17	qfq	27,830,320	722,855,567	2.15%
2023-12-29	24.69	25.80	24.58	25.62	25.62	qfq	26,142,548	665,171,781	2.89%
2023-12-28	25.21	25.50	24.01	24.90	24.90	qfq	28,531,731	707,685,955	-3.68%
2023-12-27	25.70	26.82	25.18	25.85	25.85	qfq	36,154,899	945,962,295	-0.31%
2023-12-26	25.31	26.15	24.60	25.93	25.93	qfq	28,416,150	721,982,755	1.29%
2023-12-25	24.83	25.97	23.90	25.60	25.60	qfq	25,320,749	635,875,573	2.44%
2023-12-22	25.10	26.30	24.96	24.99	24.99	qfq	37,355,543	959,266,488	-1.65%
2023-12-21	24.36	25.65	23.53	25.41	25.41	qfq	35,400,853	872,327,723	2.92%
2023-12-20	25.98	26.20	24.60	24.69	24.69	qfq	29,210,053	734,912,138	-5.94%
2023-12-19	26.00	26.53	24.96	26.25	26.25	qfq	29,759,898	775,716,221	-2.74%
2023-12-18	25.71	27.20	25.71	26.99	26.99	qfq	43,384,942	1,163,153,050	3.89%
2023-12-15	26.39	26.94	25.76	25.98	25.98	qfq	44,308,447	1,162,112,079	-5.53%
2023-12-14	28.91	28.91	26.67	27.50	27.50	qfq	66,720,042	1,854,182,720	-7.19%
2023-12-13	27.00	29.63	26.90	29.63	29.63	qfq	81,237,962	2,331,094,718	9.99%
2023-12-12	24.35	26.94	24.24	26.94	26.94	qfq	47,880,720	1,213,455,370	10.00%
2023-12-11	24.35	24.58	23.90	24.49	24.49	qfq	23,985,472	583,098,693	1.16%
2023-12-08	23.55	24.66	23.44	24.21	24.21	qfq	26,123,225	630,425,680	2.85%
2023-12-07	22.84	24.20	22.78	23.54	23.54	qfq	19,133,150	451,062,999	3.25%
2023-12-06	22.50	23.39	22.13	22.80	22.80	qfq	11,793,178	266,850,824	1.33%
2023-12-05	23.75	23.75	22.46	22.50	22.50	qfq	11,811,041	269,703,701	-4.50%
2023-12-04	23.48	23.88	23.43	23.56	23.56	qfq	16,830,600	399,097,011	-0.80%
2023-12-01	22.24	24.00	22.15	23.75	23.75	qfq	26,696,170	626,133,458	6.50%
2023-11-30	22.70	22.70	21.95	22.30	22.30	qfq	12,688,647	282,322,532	-2.02%
2023-11-29	23.29	23.32	22.75	22.76	22.76	qfq	22,308,619	513,848,986	-3.97%
2023-11-28	22.25	24.45	22.07	23.70	23.70	qfq	35,177,480	836,946,953	6.61%
2023-11-27	22.03	22.68	22.02	22.23	22.23	qfq	4,705,013	105,294,543	0.23%
2023-11-24	22.99	23.00	22.13	22.18	22.18	qfq	5,374,773	120,345,829	-3.36%
2023-11-23	22.86	23.00	22.44	22.95	22.95	qfq	4,970,500	113,248,238	0.17%
2023-11-22	23.10	23.43	22.88	22.91	22.91	qfq	5,415,141	125,401,706	-1.38%
2023-11-21	23.66	23.80	23.19	23.23	23.23	qfq	5,499,693	128,917,893	-1.73%
2023-11-20	23.41	23.78	23.41	23.64	23.64	qfq	5,236,295	123,532,467	0.98%
2023-11-17	23.30	23.55	23.13	23.41	23.41	qfq	4,784,195	111,741,269	0.17%
2023-11-16	23.48	23.85	23.37	23.37	23.37	qfq	5,456,779	128,660,424	-1.27%
2023-11-15	23.91	24.04	23.58	23.67	23.67	qfq	6,907,777	164,175,689	-0.59%
2023-11-14	23.58	23.90	23.40	23.81	23.81	qfq	7,167,100	169,770,970	0.80%
2023-11-13	23.06	23.85	23.06	23.62	23.62	qfq	8,561,800	201,682,340	2.61%
2023-11-10	23.11	23.38	22.86	23.02	23.02	qfq	5,981,234	137,801,218	-0.78%
2023-11-09	23.47	23.69	23.10	23.20	23.20	qfq	7,685,700	179,276,877	-1.15%
2023-11-08	23.16	23.82	23.04	23.47	23.47	qfq	11,710,034	274,603,557	1.16%
2023-11-07	22.80	23.42	22.66	23.20	23.20	qfq	10,430,670	240,495,374	1.80%
2023-11-06	22.17	22.87	22.16	22.79	22.79	qfq	10,413,215	235,676,755	2.06%
2023-11-03	21.83	22.56	21.60	22.33	22.33	qfq	12,959,608	288,076,071	3.91%
2023-11-02	21.56	22.02	21.43	21.49	21.49	qfq	4,536,702	98,407,564	-1.20%
2023-11-01	21.98	22.15	21.69	21.75	21.75	qfq	4,951,117	108,262,068	-0.32%
2023-10-31	22.00	22.16	21.56	21.82	21.82	qfq	6,230,774	135,964,285	-0.73%
2023-10-30	21.31	22.05	21.31	21.98	21.98	qfq	7,225,168	158,123,436	1.34%
2023-10-27	21.57	21.81	21.08	21.69	21.69	qfq	7,153,101	153,573,789	-0.23%
2023-10-26	21.58	21.80	21.23	21.74	21.74	qfq	6,151,954	132,692,810	0.46%
2023-10-25	21.44	21.99	21.44	21.64	21.64	qfq	6,643,110	144,426,173	0.98%
2023-10-24	20.91	21.57	20.89	21.43	21.43	qfq	7,300,817	155,490,762	2.49%
2023-10-23	21.80	21.90	20.80	20.91	20.91	qfq	7,535,122	160,615,696	-4.39%
2023-10-20	22.97	23.13	21.80	21.87	21.87	qfq	9,141,434	203,585,526	-4.08%
2023-10-19	22.87	23.62	22.72	22.80	22.80	qfq	9,425,800	218,335,260	-0.78%
2023-10-18	23.51	23.68	22.54	22.98	22.98	qfq	10,056,010	231,072,443	-3.36%
2023-10-17	23.58	23.99	23.15	23.78	23.78	qfq	9,441,236	223,013,037	0.51%
2023-10-16	24.20	24.25	23.50	23.66	23.66	qfq	12,419,029	295,721,332	-2.15%
2023-10-13	25.00	25.71	24.17	24.18	24.18	qfq	19,842,839	489,688,212	-4.09%
2023-10-12	25.10	25.68	24.56	25.21	25.21	qfq	24,323,560	611,869,662	0.20%
2023-10-11	24.42	26.57	24.02	25.16	25.16	qfq	27,870,729	703,219,185	2.28%
2023-10-10	23.78	25.19	23.74	24.60	24.60	qfq	21,376,672	523,690,871	3.45%
2023-10-09	23.50	24.20	23.36	23.78	23.78	qfq	12,579,934	299,201,477	0.38%
2023-09-28	24.38	24.58	23.36	23.69	23.69	qfq	17,709,470	422,556,015	-2.11%
2023-09-27	24.00	24.78	23.88	24.20	24.20	qfq	18,714,615	456,623,809	-0.82%
2023-09-26	22.50	25.00	22.28	24.40	24.40	qfq	31,338,555	750,717,541	2.52%
2023-09-25	22.41	24.35	22.08	23.80	23.80	qfq	15,497,999	354,748,599	5.68%
2023-09-22	21.40	22.81	21.36	22.52	22.52	qfq	13,482,469	300,174,933	4.79%
2023-09-21	21.35	21.90	21.34	21.49	21.49	qfq	6,721,719	145,200,184	-1.74%
2023-09-20	21.45	22.56	21.31	21.87	21.87	qfq	12,517,410	274,653,920	1.96%
2023-09-19	22.08	22.22	21.34	21.45	21.45	qfq	6,852,400	147,739,304	-2.81%
2023-09-18	22.13	22.45	22.01	22.07	22.07	qfq	5,661,901	125,508,346	-0.94%
2023-09-15	22.60	22.76	22.14	22.28	22.28	qfq	5,199,400	116,172,916	-1.33%
2023-09-14	23.35	23.35	22.42	22.58	22.58	qfq	6,247,300	141,577,204	-2.08%
2023-09-13	23.80	23.84	22.80	23.06	23.06	qfq	8,718,230	201,947,969	-3.11%
2023-09-12	23.90	24.08	23.70	23.80	23.80	qfq	6,685,200	159,401,584	-1.16%
2023-09-11	23.62	24.26	23.51	24.08	24.08	qfq	8,460,044	202,574,675	1.73%
2023-09-08	23.57	23.94	23.47	23.67	23.67	qfq	6,425,568	152,159,986	-0.46%
2023-09-07	24.09	24.35	23.77	23.78	23.78	qfq	8,337,800	200,133,520	-1.37%
2023-09-06	23.79	24.20	23.56	24.11	24.11	qfq	8,772,879	210,133,127	0.71%
2023-09-05	24.01	24.29	23.80	23.94	23.94	qfq	11,020,443	265,353,939	-0.91%
2023-09-04	23.98	24.19	23.72	24.16	24.16	qfq	11,224,310	268,804,066	0.42%
2023-09-01	24.12	24.32	23.80	24.06	24.06	qfq	13,634,700	327,624,439	-0.99%
2023-08-31	24.07	24.99	23.88	24.30	24.30	qfq	29,799,173	728,956,940	0.16%
2023-08-30	22.01	24.26	21.98	24.26	24.26	qfq	22,432,781	520,689,024	10.02%
2023-08-29	21.26	22.14	21.19	22.05	22.05	qfq	9,456,402	206,681,354	3.67%
2023-08-28	22.45	22.65	21.26	21.27	21.27	qfq	8,338,400	181,711,504	0.05%
2023-08-25	22.56	22.56	21.05	21.26	21.26	qfq	11,956,201	258,684,994	-6.67%
2023-08-24	23.01	23.43	22.76	22.78	22.78	qfq	9,899,600	227,778,764	-1.94%
2023-08-23	22.88	23.89	22.57	23.23	23.23	qfq	14,758,002	345,318,188	0.65%
2023-08-22	22.53	23.13	22.43	23.08	23.08	qfq	10,608,901	241,593,639	3.45%
2023-08-21	22.17	22.82	22.17	22.31	22.31	qfq	6,686,500	150,617,616	0.72%
2023-08-18	23.04	23.20	22.10	22.15	22.15	qfq	8,757,287	197,877,419	-3.99%
2023-08-17	22.49	23.20	22.39	23.07	23.07	qfq	6,517,959	149,580,168	1.05%
2023-08-16	23.80	23.80	22.60	22.83	22.83	qfq	12,022,603	277,384,125	-4.99%
2023-08-15	24.48	24.75	23.87	24.03	24.03	qfq	7,609,702	184,699,584	-1.92%
2023-08-14	23.75	24.64	23.60	24.50	24.50	qfq	7,749,310	187,501,329	1.79%
2023-08-11	25.00	25.01	24.01	24.07	24.07	qfq	8,661,310	212,049,506	-2.79%
2023-08-10	25.14	25.31	24.50	24.76	24.76	qfq	10,751,200	267,562,994	-1.67%
2023-08-09	25.63	26.08	25.10	25.18	25.18	qfq	12,106,000	309,648,551	-2.37%
2023-08-08	26.40	26.50	25.79	25.79	25.79	qfq	19,179,700	500,587,630	-3.19%
2023-08-07	25.79	27.60	25.26	26.64	26.64	qfq	32,954,267	872,691,415	5.09%
2023-08-04	24.83	25.50	24.80	25.35	25.35	qfq	13,646,000	344,500,186	2.09%
2023-08-03	24.61	25.11	24.60	24.83	24.83	qfq	8,860,800	220,061,342	-1.59%
2023-08-02	24.69	25.94	24.19	25.23	25.23	qfq	17,050,524	425,861,048	1.69%
2023-08-01	25.25	25.25	24.71	24.81	24.81	qfq	9,355,278	232,570,374	-1.90%
2023-07-31	24.88	25.56	24.41	25.29	25.29	qfq	13,730,000	344,813,801	0.44%
2023-07-28	25.07	25.99	24.96	25.18	25.18	qfq	15,780,914	400,768,089	1.90%
2023-07-27	24.90	25.27	24.60	24.71	24.71	qfq	8,141,300	202,362,075	-1.55%
2023-07-26	24.82	25.46	24.61	25.10	25.10	qfq	13,219,335	331,375,909	0.00%
2023-07-25	24.73	25.88	24.44	25.10	25.10	qfq	16,887,416	424,740,509	2.91%
2023-07-24	24.02	24.56	23.83	24.39	24.39	qfq	8,900,737	216,176,783	1.08%
2023-07-21	24.08	24.62	23.88	24.13	24.13	qfq	8,672,301	209,849,766	-1.27%
2023-07-20	24.74	24.94	24.30	24.44	24.44	qfq	17,087,437	420,681,736	-4.38%
2023-07-19	23.71	26.02	23.70	25.56	25.56	qfq	26,277,138	664,431,270	8.08%
2023-07-18	23.96	24.20	23.62	23.65	23.65	qfq	6,492,800	154,978,900	-1.25%