SECURITY DETAIL · RAW DATA

东方嘉盛002889.SZ

ASZSECNYSTOCK

最近收盘价11.782026-07-17

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

最近交易日2026-07-17

成交量（股）6,678,270

成交额（元）79,443,026

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-04	2026-06-11	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.085	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.62	12.35	11.56	11.78	11.78	qfq	6,678,270	79,443,026	0.94%
2026-07-16	11.44	11.75	11.32	11.67	11.67	qfq	3,755,247	43,519,462	2.01%
2026-07-15	11.51	11.59	11.37	11.44	11.44	qfq	3,415,315	39,183,696	0.62%
2026-07-14	11.30	11.43	11.12	11.37	11.37	qfq	2,181,675	24,653,404	1.61%
2026-07-13	11.27	11.46	11.15	11.19	11.19	qfq	2,264,620	25,563,919	-1.67%
2026-07-10	11.39	11.63	11.27	11.38	11.38	qfq	3,088,016	35,378,264	-0.44%
2026-07-09	11.80	11.86	11.25	11.43	11.43	qfq	4,431,776	50,846,190	-3.71%
2026-07-08	11.86	12.02	11.75	11.87	11.87	qfq	4,414,255	52,467,575	0.25%
2026-07-07	11.73	11.94	11.42	11.84	11.84	qfq	5,799,691	68,137,423	0.94%
2026-07-06	11.20	11.86	11.20	11.73	11.73	qfq	5,752,371	67,026,503	3.99%
2026-07-03	11.32	11.66	11.20	11.28	11.28	qfq	4,191,811	47,572,930	0.45%
2026-07-02	11.22	11.38	11.11	11.23	11.23	qfq	5,845,137	65,716,718	0.27%
2026-07-01	10.30	11.40	10.30	11.20	11.20	qfq	8,890,504	98,537,620	8.11%
2026-06-30	10.30	10.41	10.16	10.36	10.36	qfq	1,925,311	19,796,614	0.48%
2026-06-29	10.15	10.45	9.95	10.31	10.31	qfq	3,202,665	32,672,526	0.29%
2026-06-26	10.31	10.54	10.08	10.28	10.28	qfq	2,582,717	26,595,915	-1.25%
2026-06-25	10.67	10.67	10.28	10.41	10.41	qfq	2,193,393	22,828,979	-1.70%
2026-06-24	10.93	10.99	10.49	10.59	10.59	qfq	2,347,032	24,958,491	-3.11%
2026-06-23	10.73	11.08	10.69	10.93	10.93	qfq	3,105,058	34,058,436	2.25%
2026-06-22	10.93	10.93	10.51	10.69	10.69	qfq	3,216,398	34,197,463	-2.20%
2026-06-18	10.98	11.06	10.71	10.93	10.93	qfq	1,586,007	17,318,165	-0.46%
2026-06-17	11.50	11.50	10.88	10.98	10.98	qfq	3,008,787	33,272,579	-4.02%
2026-06-16	11.54	11.54	11.26	11.44	11.44	qfq	1,732,666	19,719,769	-0.26%
2026-06-15	11.60	11.72	11.43	11.47	11.47	qfq	1,579,259	18,256,231	-0.09%
2026-06-12	11.40	11.55	11.29	11.48	11.48	qfq	1,818,316	20,862,294	1.59%
2026-06-11	11.33	11.38	11.02	11.30	11.30	qfq	1,788,736	19,986,031	-0.70%
2026-06-10	11.40	11.50	11.11	11.38	11.35	qfq	1,626,976	18,339,285	-1.04%
2026-06-09	11.40	11.75	11.36	11.50	11.47	qfq	2,597,220	29,926,395	1.59%
2026-06-08	11.49	11.70	11.13	11.32	11.29	qfq	2,452,452	27,951,876	-2.16%
2026-06-05	11.40	11.70	11.22	11.57	11.54	qfq	2,337,158	26,898,389	2.12%
2026-06-04	11.54	11.58	11.24	11.33	11.30	qfq	2,105,736	23,915,099	-1.99%
2026-06-03	11.87	11.92	11.48	11.56	11.53	qfq	2,393,942	27,837,611	-2.28%
2026-06-02	12.01	12.04	11.75	11.83	11.80	qfq	1,501,932	17,819,306	-1.42%
2026-06-01	11.78	12.07	11.65	12.00	11.97	qfq	2,150,853	25,698,832	1.87%
2026-05-29	11.83	11.96	11.70	11.78	11.75	qfq	2,144,932	25,378,420	-0.42%
2026-05-28	11.88	11.96	11.54	11.83	11.80	qfq	2,552,869	30,085,573	-0.59%
2026-05-27	12.24	12.40	11.81	11.90	11.87	qfq	3,183,284	38,179,356	-3.80%
2026-05-26	12.75	12.75	12.15	12.37	12.34	qfq	4,024,658	49,613,449	-3.36%
2026-05-25	13.07	13.16	12.71	12.80	12.77	qfq	3,821,795	49,065,626	-2.66%
2026-05-22	13.26	13.35	12.91	13.15	13.12	qfq	3,519,352	46,284,085	-0.90%
2026-05-21	13.68	13.76	13.23	13.27	13.24	qfq	4,726,880	63,887,579	-3.14%
2026-05-20	13.54	13.77	13.40	13.70	13.66	qfq	5,784,668	78,887,464	1.18%
2026-05-19	13.37	13.61	13.31	13.54	13.50	qfq	3,708,413	50,055,628	0.89%
2026-05-18	13.68	13.79	13.33	13.42	13.38	qfq	6,094,542	82,215,034	-1.47%
2026-05-15	13.30	14.14	13.13	13.62	13.58	qfq	10,840,604	148,358,230	5.09%
2026-05-14	13.28	13.30	12.88	12.96	12.93	qfq	2,675,531	34,883,966	-2.41%
2026-05-13	13.06	13.29	13.02	13.28	13.24	qfq	2,408,829	31,767,515	1.37%
2026-05-12	13.31	13.32	13.07	13.10	13.07	qfq	2,413,554	31,841,447	-1.65%
2026-05-11	13.41	13.44	13.25	13.32	13.28	qfq	2,391,627	31,837,863	-0.67%
2026-05-08	13.31	13.45	13.20	13.41	13.37	qfq	1,939,686	25,909,334	0.83%
2026-05-07	13.35	13.37	13.22	13.30	13.26	qfq	1,542,259	20,539,606	0.00%
2026-05-06	13.19	13.32	13.15	13.30	13.26	qfq	1,693,259	22,456,038	1.29%
2026-04-30	13.22	13.30	13.10	13.13	13.10	qfq	1,454,929	19,171,632	-0.68%
2026-04-29	13.14	13.37	13.06	13.22	13.19	qfq	1,939,310	25,770,988	0.61%
2026-04-28	13.39	13.43	13.01	13.14	13.11	qfq	1,900,809	25,037,805	-1.87%
2026-04-27	13.20	13.39	12.93	13.39	13.35	qfq	2,816,307	37,130,994	0.83%
2026-04-24	13.34	13.42	13.16	13.28	13.24	qfq	1,773,091	23,516,014	-0.75%
2026-04-23	13.60	13.60	13.34	13.38	13.34	qfq	1,379,046	18,488,182	-1.04%
2026-04-22	13.59	13.61	13.43	13.52	13.48	qfq	1,300,624	17,564,890	-0.66%
2026-04-21	13.59	13.72	13.51	13.61	13.57	qfq	1,644,474	22,370,167	0.37%
2026-04-20	13.45	13.56	13.35	13.56	13.52	qfq	1,354,769	18,289,081	0.67%
2026-04-17	13.51	13.56	13.42	13.47	13.43	qfq	1,918,524	25,890,632	-0.74%
2026-04-16	13.39	13.79	13.32	13.57	13.53	qfq	2,301,540	31,234,354	1.50%
2026-04-15	13.58	13.61	13.35	13.37	13.33	qfq	1,304,206	17,527,717	-1.11%
2026-04-14	13.46	13.55	13.40	13.52	13.48	qfq	1,494,441	20,143,881	0.90%
2026-04-13	13.38	13.47	13.31	13.40	13.36	qfq	1,236,796	16,557,906	-0.45%
2026-04-10	13.35	13.52	13.33	13.46	13.42	qfq	1,926,956	25,924,856	1.58%
2026-04-09	13.35	13.40	13.24	13.25	13.22	qfq	1,554,060	20,695,577	-1.49%
2026-04-08	13.24	13.45	13.20	13.45	13.41	qfq	2,301,533	30,736,728	2.52%
2026-04-07	12.87	13.12	12.85	13.12	13.09	qfq	1,293,360	16,847,350	2.10%
2026-04-03	13.11	13.19	12.82	12.85	12.82	qfq	1,290,556	16,700,541	-1.83%
2026-04-02	13.30	13.31	13.00	13.09	13.06	qfq	1,332,232	17,480,815	-1.65%
2026-04-01	13.25	13.35	13.14	13.31	13.27	qfq	1,906,519	25,260,531	1.84%
2026-03-31	13.23	13.39	13.07	13.07	13.04	qfq	1,282,817	16,976,540	-1.36%
2026-03-30	13.14	13.27	13.01	13.25	13.22	qfq	1,308,060	17,214,118	0.68%
2026-03-27	12.98	13.20	12.95	13.16	13.13	qfq	1,795,952	23,563,587	0.30%
2026-03-26	13.28	13.40	13.08	13.12	13.09	qfq	1,765,480	23,323,433	-0.83%
2026-03-25	13.26	13.29	13.15	13.23	13.20	qfq	1,780,524	23,556,334	0.08%
2026-03-24	13.03	13.24	12.80	13.22	13.19	qfq	2,703,287	35,224,159	3.93%
2026-03-23	13.26	13.40	12.70	12.72	12.69	qfq	3,282,610	42,883,816	-5.71%
2026-03-20	14.06	14.12	13.46	13.49	13.45	qfq	2,493,186	34,422,294	-4.05%
2026-03-19	14.20	14.23	14.02	14.06	14.02	qfq	1,810,883	25,512,474	-1.68%
2026-03-18	14.17	14.31	14.01	14.30	14.26	qfq	2,466,830	34,994,114	1.92%
2026-03-17	14.18	14.25	14.02	14.03	13.99	qfq	1,582,291	22,364,112	-0.99%
2026-03-16	14.10	14.18	14.05	14.17	14.13	qfq	1,383,420	19,492,923	0.28%
2026-03-13	14.20	14.25	14.10	14.13	14.09	qfq	1,494,172	21,166,924	-0.35%
2026-03-12	14.39	14.39	14.16	14.18	14.14	qfq	1,892,309	26,931,208	-1.12%
2026-03-11	14.43	14.45	14.30	14.34	14.30	qfq	1,656,472	23,748,627	-0.55%
2026-03-10	14.28	14.44	14.28	14.42	14.38	qfq	2,187,486	31,461,007	1.34%
2026-03-09	14.30	14.32	14.11	14.23	14.19	qfq	2,118,104	30,068,389	-1.25%
2026-03-06	14.28	14.42	14.21	14.41	14.37	qfq	1,458,599	20,937,815	0.49%
2026-03-05	14.38	14.41	14.21	14.34	14.30	qfq	1,616,150	23,116,202	1.70%
2026-03-04	14.30	14.34	14.03	14.10	14.06	qfq	2,829,010	40,065,257	-2.22%
2026-03-03	14.58	14.76	14.42	14.42	14.38	qfq	3,161,043	46,154,650	-0.96%
2026-03-02	15.00	15.02	14.55	14.56	14.52	qfq	4,269,980	62,870,016	-3.64%
2026-02-27	15.08	15.11	15.00	15.11	15.07	qfq	1,959,396	29,508,467	0.20%
2026-02-26	15.16	15.16	15.05	15.08	15.04	qfq	2,178,904	32,863,683	-0.46%
2026-02-25	15.10	15.17	15.02	15.15	15.11	qfq	2,073,410	31,383,100	0.80%
2026-02-24	15.13	15.13	14.99	15.03	14.99	qfq	1,308,204	19,673,760	0.40%
2026-02-13	15.02	15.07	14.97	14.97	14.93	qfq	1,390,492	20,883,260	-0.27%
2026-02-12	15.11	15.15	15.01	15.01	14.97	qfq	1,887,068	28,408,610	-0.73%
2026-02-11	15.27	15.27	15.11	15.12	15.08	qfq	1,309,200	19,840,339	-0.46%
2026-02-10	15.25	15.28	15.17	15.19	15.15	qfq	1,663,580	25,297,374	-0.13%
2026-02-09	15.14	15.23	15.10	15.21	15.17	qfq	2,158,304	32,773,509	0.60%
2026-02-06	15.06	15.16	15.03	15.12	15.08	qfq	1,807,288	27,332,067	0.20%
2026-02-05	15.11	15.16	15.05	15.09	15.05	qfq	1,505,296	22,720,356	-0.20%
2026-02-04	15.00	15.13	14.98	15.12	15.08	qfq	1,782,803	26,812,431	0.60%
2026-02-03	14.97	15.08	14.94	15.03	14.99	qfq	1,769,000	26,540,500	0.54%
2026-02-02	15.06	15.13	14.94	14.95	14.91	qfq	1,734,576	26,102,089	-0.73%
2026-01-30	15.10	15.15	14.90	15.06	15.02	qfq	2,092,782	31,428,219	0.00%
2026-01-29	15.12	15.17	15.03	15.06	15.02	qfq	2,733,805	41,265,741	-1.12%
2026-01-28	15.12	15.29	15.02	15.23	15.19	qfq	3,331,243	50,445,052	0.73%
2026-01-27	15.34	15.34	15.01	15.12	15.08	qfq	3,336,293	50,459,214	-1.43%
2026-01-26	15.60	15.60	15.25	15.34	15.30	qfq	4,142,394	63,664,996	-1.10%
2026-01-23	15.46	15.51	15.36	15.51	15.47	qfq	3,719,915	57,445,661	0.52%
2026-01-22	15.52	15.52	15.42	15.43	15.39	qfq	2,762,765	42,695,506	-0.39%
2026-01-21	15.40	15.54	15.24	15.49	15.45	qfq	3,224,224	49,622,936	0.65%
2026-01-20	15.42	15.51	15.31	15.39	15.35	qfq	3,501,474	53,929,406	-0.45%
2026-01-19	15.43	15.47	15.39	15.46	15.42	qfq	2,406,457	37,154,677	0.26%
2026-01-16	15.63	15.63	15.37	15.42	15.38	qfq	3,779,652	58,369,425	-1.09%
2026-01-15	15.45	15.72	15.36	15.59	15.55	qfq	4,467,000	69,511,616	1.17%
2026-01-14	15.45	15.64	15.31	15.41	15.37	qfq	6,204,427	96,114,207	-0.77%
2026-01-13	15.80	15.88	15.53	15.53	15.49	qfq	5,970,630	93,763,206	-1.65%
2026-01-12	15.66	15.85	15.52	15.79	15.75	qfq	6,988,912	109,503,578	0.57%
2026-01-09	15.65	15.73	15.59	15.70	15.66	qfq	5,635,553	88,225,752	-0.06%
2026-01-08	15.72	15.79	15.58	15.71	15.67	qfq	5,616,699	88,005,211	-0.88%
2026-01-07	15.55	15.98	15.45	15.85	15.81	qfq	9,804,073	154,232,883	2.26%
2026-01-06	15.44	15.53	15.36	15.50	15.46	qfq	5,353,462	82,726,537	0.45%
2026-01-05	15.35	15.48	15.26	15.43	15.39	qfq	4,327,986	66,678,707	0.46%
2025-12-31	15.87	15.87	15.35	15.36	15.32	qfq	6,703,168	103,722,781	-3.09%
2025-12-30	15.66	15.87	15.66	15.85	15.81	qfq	4,727,539	74,571,011	0.76%
2025-12-29	16.09	16.09	15.72	15.73	15.69	qfq	7,944,292	125,759,287	-2.66%
2025-12-26	16.40	16.43	16.10	16.16	16.12	qfq	9,354,300	151,809,652	-2.18%
2025-12-25	16.62	16.73	16.28	16.52	16.48	qfq	8,718,477	143,430,884	0.00%
2025-12-24	16.43	16.62	16.35	16.52	16.48	qfq	7,331,323	120,870,711	-0.12%
2025-12-23	16.64	16.76	16.35	16.54	16.50	qfq	11,320,026	187,139,414	-1.31%
2025-12-22	16.42	16.76	16.26	16.76	16.72	qfq	17,289,302	287,678,740	2.07%
2025-12-19	16.18	16.43	16.09	16.42	16.38	qfq	8,163,642	132,862,272	0.74%
2025-12-18	16.37	16.66	16.19	16.30	16.26	qfq	9,537,951	156,677,633	-0.55%
2025-12-17	16.50	16.50	15.89	16.39	16.35	qfq	11,615,295	188,120,810	-0.85%
2025-12-16	16.26	16.65	16.09	16.53	16.49	qfq	14,462,258	237,887,327	0.61%
2025-12-15	15.83	17.03	15.73	16.43	16.39	qfq	17,653,467	291,326,168	3.79%
2025-12-12	15.62	16.15	15.62	15.83	15.79	qfq	6,679,561	106,017,411	0.96%
2025-12-11	16.15	16.31	15.65	15.68	15.64	qfq	8,367,601	133,304,373	-2.91%
2025-12-10	16.56	16.56	15.94	16.15	16.11	qfq	9,885,053	159,633,070	-2.00%
2025-12-09	16.25	16.55	16.18	16.48	16.44	qfq	11,401,160	187,133,551	0.98%
2025-12-08	16.02	16.55	15.96	16.32	16.28	qfq	11,303,591	183,671,283	1.62%
2025-12-05	16.14	16.17	15.80	16.06	16.02	qfq	6,884,948	110,095,077	-0.68%
2025-12-04	16.17	16.35	16.08	16.17	16.13	qfq	11,806,493	191,344,530	-0.06%
2025-12-03	15.78	16.56	15.60	16.18	16.14	qfq	15,260,212	246,000,417	2.15%
2025-12-02	15.87	16.10	15.78	15.84	15.80	qfq	6,341,612	100,828,325	-1.06%
2025-12-01	15.69	16.12	15.50	16.01	15.97	qfq	8,762,466	139,016,049	2.04%
2025-11-28	15.80	16.01	15.59	15.69	15.65	qfq	6,527,367	102,507,629	-1.20%
2025-11-27	15.85	16.03	15.73	15.88	15.84	qfq	8,446,185	134,078,326	-1.67%
2025-11-26	15.66	16.66	15.54	16.15	16.11	qfq	13,881,617	222,937,399	2.41%
2025-11-25	15.80	15.91	15.63	15.77	15.73	qfq	7,816,080	123,291,889	-0.88%
2025-11-24	15.60	16.00	15.50	15.91	15.87	qfq	9,979,500	157,444,904	0.76%
2025-11-21	15.95	16.23	15.62	15.79	15.75	qfq	12,974,921	205,395,556	-2.23%
2025-11-20	15.86	16.30	15.68	16.15	16.11	qfq	18,096,943	289,753,051	1.89%
2025-11-19	15.18	16.75	15.06	15.85	15.81	qfq	20,852,970	337,725,305	4.07%
2025-11-18	15.19	15.48	15.10	15.23	15.19	qfq	4,445,058	67,948,355	0.13%
2025-11-17	15.42	15.56	15.18	15.21	15.17	qfq	3,860,958	59,272,027	0.53%
2025-11-14	15.02	15.35	14.97	15.13	15.09	qfq	3,300,423	50,129,371	0.73%
2025-11-13	14.98	15.07	14.96	15.02	14.98	qfq	1,770,752	26,592,994	0.27%
2025-11-12	15.10	15.10	14.95	14.98	14.94	qfq	1,716,260	25,754,387	-0.86%
2025-11-11	15.17	15.19	15.08	15.11	15.07	qfq	1,945,020	29,414,680	-0.26%
2025-11-10	15.21	15.25	15.07	15.15	15.11	qfq	2,309,070	34,962,267	-0.33%
2025-11-07	15.01	15.37	14.91	15.20	15.16	qfq	4,943,188	75,014,469	1.33%
2025-11-06	15.08	15.08	14.94	15.00	14.96	qfq	1,653,372	24,819,557	-0.20%
2025-11-05	14.96	15.09	14.95	15.03	14.99	qfq	1,595,036	23,994,283	-0.07%
2025-11-04	15.07	15.09	14.95	15.04	15.00	qfq	1,722,898	25,872,751	-0.20%
2025-11-03	15.12	15.12	14.95	15.07	15.03	qfq	1,577,024	23,697,529	0.20%
2025-10-31	14.94	15.06	14.88	15.04	15.00	qfq	1,871,198	28,086,666	1.14%
2025-10-30	15.00	15.03	14.83	14.87	14.83	qfq	2,489,436	37,116,552	-1.20%
2025-10-29	15.18	15.18	14.97	15.05	15.01	qfq	2,506,876	37,647,107	-0.86%
2025-10-28	15.21	15.30	15.09	15.18	15.14	qfq	2,216,896	33,684,411	-0.52%
2025-10-27	15.34	15.41	15.20	15.26	15.22	qfq	2,321,932	35,472,539	0.46%
2025-10-24	15.40	15.41	15.17	15.19	15.15	qfq	3,316,292	50,475,882	-1.11%
2025-10-23	15.21	15.49	15.21	15.36	15.32	qfq	3,270,895	50,263,078	0.39%
2025-10-22	15.14	15.56	15.10	15.30	15.26	qfq	4,649,471	71,348,679	0.72%
2025-10-21	14.73	15.51	14.73	15.19	15.15	qfq	4,261,361	64,604,126	3.12%
2025-10-20	14.84	14.87	14.66	14.73	14.69	qfq	1,996,556	29,398,594	0.20%
2025-10-17	14.94	15.03	14.70	14.70	14.66	qfq	2,073,611	30,807,393	-1.41%
2025-10-16	15.25	15.28	14.91	14.91	14.87	qfq	2,854,173	42,872,457	-1.71%
2025-10-15	15.11	15.18	15.01	15.17	15.13	qfq	2,108,665	31,868,156	0.46%
2025-10-14	15.38	15.44	15.10	15.10	15.06	qfq	3,029,744	46,216,038	-1.82%
2025-10-13	15.00	15.40	14.90	15.38	15.34	qfq	3,254,919	49,614,005	-0.71%
2025-10-10	15.56	15.64	15.45	15.49	15.45	qfq	2,452,773	38,018,081	-0.64%
2025-10-09	15.51	15.65	15.33	15.59	15.55	qfq	3,236,195	50,191,618	0.52%
2025-09-30	15.70	15.72	15.50	15.51	15.47	qfq	2,716,319	42,234,171	-0.77%
2025-09-29	15.48	15.73	15.41	15.63	15.59	qfq	2,415,183	37,660,177	0.77%
2025-09-26	15.92	15.99	15.50	15.51	15.47	qfq	4,629,341	72,381,584	-2.51%
2025-09-25	16.30	16.30	15.90	15.91	15.87	qfq	8,218,586	131,793,421	-2.99%
2025-09-24	16.01	16.50	15.95	16.40	16.36	qfq	10,669,102	174,605,137	1.30%
2025-09-23	16.37	16.40	15.68	16.19	16.15	qfq	7,641,863	122,325,934	-0.61%
2025-09-22	15.92	16.29	15.81	16.29	16.25	qfq	10,655,467	172,080,045	2.32%
2025-09-19	15.51	16.09	15.51	15.92	15.88	qfq	8,182,819	130,150,019	2.25%
2025-09-18	15.76	15.98	15.46	15.57	15.53	qfq	5,745,589	90,558,107	-2.01%
2025-09-17	15.76	16.09	15.70	15.89	15.85	qfq	5,940,499	94,622,295	1.08%
2025-09-16	15.61	15.72	15.55	15.72	15.68	qfq	3,559,537	55,754,414	1.35%
2025-09-15	15.70	15.70	15.44	15.51	15.47	qfq	3,386,268	52,538,869	-1.27%
2025-09-12	15.58	15.82	15.55	15.71	15.67	qfq	4,931,120	77,542,017	0.83%
2025-09-11	15.42	15.58	15.23	15.58	15.54	qfq	2,872,249	44,339,712	1.04%
2025-09-10	15.56	15.57	15.35	15.42	15.38	qfq	2,267,619	35,035,381	-0.58%
2025-09-09	15.71	15.71	15.42	15.51	15.47	qfq	2,831,355	43,986,136	-1.21%
2025-09-08	15.56	15.70	15.54	15.70	15.66	qfq	2,812,340	43,965,469	0.64%
2025-09-05	15.30	15.60	15.26	15.60	15.56	qfq	3,382,789	52,410,321	2.03%
2025-09-04	15.36	15.46	15.12	15.29	15.25	qfq	3,903,544	59,865,098	-0.46%
2025-09-03	15.61	15.85	15.30	15.36	15.32	qfq	3,835,927	59,730,046	-1.48%
2025-09-02	15.95	15.95	15.52	15.59	15.55	qfq	4,141,189	64,813,306	-2.26%
2025-09-01	15.93	16.08	15.80	15.95	15.91	qfq	3,522,766	56,142,979	0.63%
2025-08-29	15.92	16.05	15.82	15.85	15.81	qfq	4,313,964	68,683,658	-1.18%
2025-08-28	15.88	16.20	15.49	16.04	16.00	qfq	6,901,731	109,710,809	1.01%
2025-08-27	16.40	16.58	15.88	15.88	15.84	qfq	8,099,498	131,839,714	-3.70%
2025-08-26	16.50	16.59	16.37	16.49	16.45	qfq	6,362,209	104,771,675	-0.30%
2025-08-25	16.82	16.82	16.49	16.54	16.50	qfq	9,078,652	150,532,048	-1.08%
2025-08-22	16.75	16.85	16.62	16.72	16.68	qfq	8,865,323	148,304,574	-0.30%
2025-08-21	16.72	16.80	16.46	16.77	16.73	qfq	12,715,728	211,648,829	0.36%
2025-08-20	16.40	17.17	16.24	16.71	16.67	qfq	12,518,779	208,458,368	1.52%
2025-08-19	16.34	16.52	16.11	16.46	16.42	qfq	10,230,617	166,938,524	0.55%
2025-08-18	16.24	16.46	16.12	16.37	16.33	qfq	10,543,585	171,986,072	0.31%
2025-08-15	16.10	16.35	16.05	16.32	16.28	qfq	6,954,240	112,897,769	1.30%
2025-08-14	16.61	16.68	16.06	16.11	16.07	qfq	10,837,487	177,028,003	-3.48%
2025-08-13	16.85	16.88	16.58	16.69	16.65	qfq	11,607,343	193,479,260	-1.42%
2025-08-12	16.61	17.13	16.52	16.93	16.89	qfq	14,051,553	236,214,571	1.80%
2025-08-11	16.86	16.97	16.55	16.63	16.59	qfq	12,266,651	204,555,012	-1.13%
2025-08-08	17.15	17.15	16.70	16.82	16.78	qfq	15,137,952	254,987,826	-2.55%
2025-08-07	16.53	17.27	16.40	17.26	17.21	qfq	23,851,569	401,326,959	3.66%
2025-08-06	16.70	16.98	16.41	16.65	16.61	qfq	21,346,767	355,295,239	0.12%
2025-08-05	16.09	16.63	16.03	16.63	16.59	qfq	21,272,077	348,813,241	3.61%
2025-08-04	15.74	16.10	15.72	16.05	16.01	qfq	7,649,278	122,201,574	0.82%
2025-08-01	15.75	16.17	15.75	15.92	15.88	qfq	7,255,724	115,654,942	0.38%
2025-07-31	15.91	16.10	15.80	15.86	15.82	qfq	9,358,236	149,245,441	-0.69%
2025-07-30	16.06	16.16	15.80	15.97	15.93	qfq	9,131,503	145,867,050	-0.50%
2025-07-29	16.20	16.30	15.92	16.05	16.01	qfq	12,939,562	208,320,747	-0.74%
2025-07-28	16.31	16.46	16.13	16.17	16.13	qfq	17,178,121	278,857,251	-2.00%
2025-07-25	16.45	17.48	16.02	16.50	16.46	qfq	38,137,839	625,348,009	0.24%
2025-07-24	14.97	16.46	14.97	16.46	16.42	qfq	24,898,667	404,733,264	10.03%
2025-07-23	15.07	15.15	14.94	14.96	14.92	qfq	4,106,808	61,807,550	-0.93%
2025-07-22	15.15	15.20	15.01	15.10	15.06	qfq	5,004,524	75,482,755	-0.33%
2025-07-21	15.30	15.37	15.09	15.15	15.11	qfq	5,546,602	84,065,437	-1.50%
2025-07-18	15.18	15.40	15.02	15.38	15.34	qfq	7,893,204	120,030,064	1.52%
2025-07-17	14.93	15.19	14.81	15.15	15.11	qfq	6,042,413	91,064,140	2.16%
2025-07-16	14.78	14.91	14.70	14.83	14.79	qfq	2,665,889	39,547,457	0.41%
2025-07-15	15.14	15.14	14.68	14.77	14.73	qfq	4,891,688	72,629,665	-2.44%
2025-07-14	14.80	15.28	14.80	15.14	15.10	qfq	7,734,473	117,032,280	2.30%
2025-07-11	14.82	14.85	14.64	14.80	14.76	qfq	4,070,636	60,037,465	-0.20%
2025-07-10	14.76	14.87	14.64	14.83	14.79	qfq	3,066,361	45,319,460	0.47%
2025-07-09	14.85	14.88	14.71	14.76	14.72	qfq	3,186,676	47,120,990	-0.61%
2025-07-08	14.84	14.89	14.77	14.85	14.81	qfq	3,138,041	46,559,175	0.27%
2025-07-07	14.80	14.91	14.72	14.81	14.77	qfq	2,546,935	37,683,319	-0.07%
2025-07-04	14.97	15.05	14.78	14.82	14.78	qfq	4,576,868	68,093,461	-1.33%
2025-07-03	15.12	15.15	14.89	15.02	14.98	qfq	5,941,727	89,087,204	-0.86%
2025-07-02	15.31	15.51	15.02	15.15	15.11	qfq	8,528,536	129,856,749	-0.53%
2025-07-01	14.91	15.48	14.91	15.23	15.19	qfq	10,853,240	165,179,013	1.47%
2025-06-30	14.77	15.12	14.77	15.01	14.97	qfq	9,073,132	135,827,629	2.74%
2025-06-27	14.56	14.67	14.50	14.61	14.57	qfq	3,743,547	54,637,085	0.48%
2025-06-26	14.61	14.70	14.47	14.54	14.50	qfq	3,645,356	53,203,893	-0.55%
2025-06-25	14.46	14.70	14.33	14.62	14.58	qfq	4,977,418	72,194,145	1.18%
2025-06-24	14.25	14.47	14.20	14.45	14.41	qfq	3,649,435	52,496,527	1.40%
2025-06-23	13.85	14.29	13.85	14.25	14.21	qfq	2,996,028	42,499,655	2.08%
2025-06-20	13.87	14.14	13.87	13.96	13.92	qfq	2,175,198	30,495,010	0.65%
2025-06-19	14.13	14.22	13.85	13.87	13.83	qfq	3,080,652	43,190,095	-2.46%
2025-06-18	14.17	14.32	14.07	14.22	14.18	qfq	2,102,973	29,826,809	-0.07%
2025-06-17	14.30	14.38	14.15	14.23	14.19	qfq	2,264,978	32,237,540	-0.56%
2025-06-16	14.22	14.39	14.22	14.31	14.27	qfq	1,967,372	28,173,884	-0.07%
2025-06-13	14.53	14.60	14.30	14.32	14.28	qfq	3,456,552	49,749,847	-1.98%
2025-06-12	14.74	14.83	14.52	14.61	14.57	qfq	3,753,097	54,845,881	-1.02%
2025-06-11	14.64	15.11	14.55	14.76	14.72	qfq	7,940,382	117,920,240	1.72%
2025-06-10	14.69	14.73	14.27	14.51	14.47	qfq	4,462,914	64,708,150	-1.23%
2025-06-09	14.70	14.78	14.57	14.69	14.65	qfq	3,710,995	54,424,601	0.27%
2025-06-06	14.79	14.92	14.61	14.65	14.61	qfq	6,431,776	94,903,318	-0.81%
2025-06-05	14.60	14.79	14.40	14.77	14.73	qfq	5,054,948	73,908,727	1.10%
2025-06-04	14.66	14.78	14.41	14.61	14.57	qfq	4,462,177	64,757,300	-0.27%
2025-06-03	14.58	15.00	14.58	14.65	14.61	qfq	5,607,920	82,749,557	-0.48%
2025-05-30	14.70	15.00	14.46	14.72	14.68	qfq	6,751,570	99,366,372	-28.54%
2025-05-29	20.00	20.83	19.98	20.60	14.62	qfq	5,157,180	105,710,704	2.85%
2025-05-28	19.90	20.20	19.90	20.03	14.22	qfq	2,344,840	47,062,883	0.25%
2025-05-27	20.04	20.28	19.88	19.98	14.18	qfq	2,158,704	43,165,447	-0.45%
2025-05-26	19.70	20.14	19.64	20.07	14.25	qfq	2,214,440	44,202,354	1.98%
2025-05-23	19.77	20.03	19.64	19.68	13.97	qfq	2,238,776	44,380,348	-1.01%
2025-05-22	20.20	20.29	19.86	19.88	14.11	qfq	2,428,151	48,579,714	-1.19%
2025-05-21	20.20	20.29	20.02	20.12	14.28	qfq	2,157,642	43,423,734	-0.84%
2025-05-20	20.41	20.41	20.12	20.29	14.40	qfq	2,055,709	41,705,681	0.05%
2025-05-19	20.27	20.39	20.07	20.28	14.39	qfq	2,258,992	45,766,169	0.05%
2025-05-16	20.45	20.61	20.23	20.27	14.39	qfq	4,520,780	92,176,731	-1.55%
2025-05-15	21.17	21.41	20.59	20.59	14.61	qfq	6,907,404	144,583,072	-2.92%
2025-05-14	20.55	21.30	20.48	21.21	15.06	qfq	8,489,730	177,432,799	2.96%
2025-05-13	20.82	20.90	20.42	20.60	14.62	qfq	3,621,340	74,747,840	0.34%
2025-05-12	20.51	20.75	20.32	20.53	14.57	qfq	3,018,676	61,849,320	0.88%
2025-05-09	20.71	20.86	20.35	20.35	14.44	qfq	3,195,816	65,502,595	-2.26%
2025-05-08	20.74	20.90	20.60	20.82	14.78	qfq	4,036,600	83,878,598	0.58%
2025-05-07	20.75	21.47	20.51	20.70	14.69	qfq	7,000,581	146,228,044	0.93%
2025-05-06	20.15	20.57	20.15	20.51	14.56	qfq	3,603,788	73,704,476	1.48%
2025-04-30	19.97	20.29	19.89	20.21	14.35	qfq	3,201,916	64,564,920	1.20%
2025-04-29	19.75	20.08	19.66	19.97	14.17	qfq	2,819,440	56,207,107	0.30%
2025-04-28	20.32	20.49	19.89	19.91	14.13	qfq	4,305,580	86,401,776	-0.90%
2025-04-25	20.28	20.52	19.90	20.09	14.26	qfq	5,943,256	119,978,901	-0.79%
2025-04-24	20.96	21.09	20.21	20.25	14.37	qfq	7,453,940	153,065,087	-3.34%
2025-04-23	21.95	22.10	20.95	20.95	14.87	qfq	13,721,328	293,376,401	-5.63%
2025-04-22	21.93	22.60	21.93	22.20	15.76	qfq	15,128,362	337,480,548	2.16%
2025-04-21	20.64	21.88	20.64	21.73	15.42	qfq	9,141,616	195,636,573	3.82%
2025-04-18	21.47	21.68	20.70	20.93	14.86	qfq	9,121,170	192,911,214	-2.65%
2025-04-17	20.41	21.53	20.04	21.50	15.26	qfq	13,792,310	289,652,392	4.47%
2025-04-16	21.00	21.66	20.20	20.58	14.61	qfq	13,284,216	278,687,033	0.68%
2025-04-15	20.37	20.88	20.01	20.44	14.51	qfq	6,939,800	141,303,639	0.25%
2025-04-14	20.14	20.71	20.14	20.39	14.47	qfq	6,359,580	130,061,465	2.05%
2025-04-11	19.50	20.39	19.50	19.98	14.18	qfq	7,924,187	158,924,765	1.42%
2025-04-10	19.60	20.43	19.35	19.70	13.98	qfq	10,025,939	199,448,805	3.68%
2025-04-09	17.67	19.09	16.44	19.00	13.49	qfq	9,829,859	175,600,830	4.05%
2025-04-08	19.00	19.50	18.00	18.26	12.96	qfq	9,590,317	177,298,113	-8.29%
2025-04-07	21.03	21.51	19.91	19.91	14.13	qfq	6,454,570	131,241,579	-9.99%
2025-04-03	20.99	23.51	20.90	22.12	15.70	qfq	13,080,396	287,631,408	3.51%
2025-04-02	21.61	22.20	21.20	21.37	15.17	qfq	6,524,332	140,264,903	-2.24%
2025-04-01	21.28	22.30	21.28	21.86	15.52	qfq	8,595,354	187,177,778	2.10%
2025-03-31	21.19	21.49	20.95	21.41	15.20	qfq	5,221,292	111,186,227	0.56%
2025-03-28	21.07	21.63	20.73	21.29	15.11	qfq	7,205,886	153,154,929	0.57%
2025-03-27	20.60	21.48	20.27	21.17	15.03	qfq	6,936,555	146,385,715	2.62%
2025-03-26	20.87	20.87	20.61	20.63	14.64	qfq	2,449,493	50,747,790	-0.29%
2025-03-25	20.60	20.89	20.42	20.69	14.69	qfq	2,928,996	60,496,187	0.49%
2025-03-24	21.07	21.11	20.08	20.59	14.61	qfq	4,175,192	85,984,484	-2.28%
2025-03-21	21.50	21.63	21.06	21.07	14.96	qfq	3,962,486	84,379,241	-2.63%
2025-03-20	21.85	22.06	21.61	21.64	15.36	qfq	4,044,010	88,389,431	-1.59%
2025-03-19	21.80	22.03	21.65	21.99	15.61	qfq	4,959,128	108,643,000	0.55%
2025-03-18	21.76	21.89	21.67	21.87	15.52	qfq	3,637,220	79,272,014	0.46%
2025-03-17	21.70	21.91	21.58	21.77	15.45	qfq	3,689,876	80,273,431	0.00%
2025-03-14	21.28	21.93	21.19	21.77	15.45	qfq	5,888,646	127,393,477	1.68%
2025-03-13	22.11	22.27	21.28	21.41	15.20	qfq	8,420,016	181,668,149	-4.25%
2025-03-12	22.26	22.45	22.07	22.36	15.87	qfq	7,322,580	163,376,318	0.31%
2025-03-11	22.31	22.70	21.91	22.29	15.82	qfq	10,761,870	239,984,698	-3.26%
2025-03-10	23.78	23.87	23.00	23.04	16.35	qfq	14,252,970	333,986,272	1.01%
2025-03-07	23.23	23.55	22.60	22.81	16.19	qfq	11,985,724	276,448,418	-2.94%
2025-03-06	22.35	23.88	22.35	23.50	16.68	qfq	20,410,611	475,293,271	4.72%
2025-03-05	22.98	23.09	22.12	22.44	15.93	qfq	10,118,790	227,472,690	-1.97%
2025-03-04	23.12	23.29	22.46	22.89	16.25	qfq	13,145,305	300,176,941	-1.97%
2025-03-03	22.61	23.68	21.82	23.35	16.57	qfq	17,170,485	393,812,569	1.52%
2025-02-28	22.50	23.97	22.39	23.00	16.33	qfq	23,191,883	534,520,709	0.22%
2025-02-27	22.02	22.96	21.49	22.95	16.29	qfq	18,295,650	405,779,153	3.66%
2025-02-26	22.31	22.55	21.90	22.14	15.72	qfq	22,178,591	492,476,093	-1.86%
2025-02-25	20.20	22.56	20.15	22.56	16.01	qfq	16,107,548	351,646,029	10.00%
2025-02-24	20.37	20.66	20.28	20.51	14.56	qfq	4,881,300	100,004,881	0.69%
2025-02-21	20.23	20.39	19.82	20.37	14.46	qfq	4,813,220	97,061,516	0.39%
2025-02-20	20.15	20.35	20.01	20.29	14.40	qfq	3,063,999	61,879,967	0.74%
2025-02-19	19.75	20.16	19.63	20.14	14.30	qfq	3,340,289	66,830,658	2.44%
2025-02-18	20.43	20.48	19.63	19.66	13.95	qfq	4,722,260	94,708,434	-4.19%
2025-02-17	20.18	20.52	20.12	20.52	14.57	qfq	3,652,472	74,472,559	1.68%
2025-02-14	20.23	20.33	20.08	20.18	14.32	qfq	3,314,764	66,928,539	-0.20%
2025-02-13	20.72	20.73	20.21	20.22	14.35	qfq	4,120,740	84,052,995	-2.32%
2025-02-12	20.45	20.72	20.38	20.70	14.69	qfq	4,357,644	89,618,943	0.83%
2025-02-11	20.67	20.80	20.39	20.53	14.57	qfq	3,819,664	78,572,992	-0.58%
2025-02-10	20.38	20.66	20.32	20.65	14.66	qfq	4,967,008	101,761,701	1.28%
2025-02-07	20.30	20.67	20.12	20.39	14.47	qfq	6,803,926	139,002,552	0.05%
2025-02-06	19.69	20.38	19.63	20.38	14.47	qfq	5,404,416	108,792,075	2.88%
2025-02-05	19.58	19.85	19.46	19.81	14.06	qfq	3,264,436	64,220,564	1.69%
2025-01-27	20.01	20.10	19.43	19.48	13.83	qfq	4,093,272	80,836,253	-2.16%
2025-01-24	19.72	20.00	19.59	19.91	14.13	qfq	4,020,724	79,725,379	0.40%
2025-01-23	19.81	20.09	19.74	19.83	14.08	qfq	5,414,328	107,877,235	1.43%
2025-01-22	19.70	20.10	19.45	19.55	13.88	qfq	4,130,660	81,643,076	-1.46%
2025-01-21	20.00	20.05	19.55	19.84	14.08	qfq	3,041,576	60,041,735	-0.25%
2025-01-20	19.91	20.06	19.69	19.89	14.12	qfq	3,679,160	73,166,907	0.30%
2025-01-17	19.91	20.14	19.47	19.83	14.08	qfq	4,394,876	87,030,161	-0.35%
2025-01-16	20.08	20.14	19.52	19.90	14.13	qfq	5,258,382	104,652,359	0.96%
2025-01-15	20.24	20.24	19.66	19.71	13.99	qfq	5,723,208	113,514,443	-2.71%
2025-01-14	19.79	20.26	19.45	20.26	14.38	qfq	9,879,534	196,353,960	3.21%
2025-01-13	18.34	20.00	17.88	19.63	13.93	qfq	8,278,716	158,259,866	6.11%
2025-01-10	19.08	19.30	18.50	18.50	13.13	qfq	3,827,376	72,636,230	-3.04%
2025-01-09	18.64	19.21	18.58	19.08	13.54	qfq	3,629,052	69,081,825	1.49%
2025-01-08	18.90	18.93	18.08	18.80	13.34	qfq	3,508,016	65,195,678	-0.95%
2025-01-07	18.58	18.98	18.47	18.98	13.47	qfq	3,292,740	61,728,266	2.43%
2025-01-06	18.74	18.93	18.17	18.53	13.15	qfq	3,109,660	57,705,470	-1.01%
2025-01-03	19.75	19.80	18.70	18.72	13.29	qfq	4,323,060	82,685,614	-4.25%
2025-01-02	20.08	20.35	19.38	19.55	13.88	qfq	4,273,720	85,008,278	-2.69%
2024-12-31	20.71	20.76	20.04	20.09	14.26	qfq	3,664,262	74,522,968	-3.23%
2024-12-30	20.63	20.82	20.21	20.76	14.74	qfq	2,868,128	59,208,394	0.34%
2024-12-27	20.59	20.93	20.53	20.69	14.69	qfq	3,797,520	78,850,168	0.00%
2024-12-26	20.35	20.77	20.35	20.69	14.69	qfq	3,265,850	67,355,087	1.57%
2024-12-25	20.63	20.69	19.85	20.37	14.46	qfq	4,802,276	97,134,685	-1.26%
2024-12-24	20.76	20.78	20.25	20.63	14.64	qfq	4,248,096	87,122,257	0.88%
2024-12-23	21.85	21.85	20.42	20.45	14.52	qfq	7,452,412	156,261,013	-6.62%
2024-12-20	21.39	22.13	21.31	21.90	15.54	qfq	6,495,885	141,580,716	2.48%
2024-12-19	21.01	21.42	20.80	21.37	15.17	qfq	4,238,968	89,936,127	0.71%
2024-12-18	21.50	21.60	21.02	21.22	15.06	qfq	4,073,716	86,600,573	0.66%
2024-12-17	22.18	22.18	21.07	21.08	14.96	qfq	7,125,144	152,901,091	-4.27%
2024-12-16	22.73	22.75	21.72	22.02	15.63	qfq	10,203,280	226,514,764	-4.05%
2024-12-13	23.91	23.98	22.92	22.95	16.29	qfq	9,442,360	221,447,776	-4.97%
2024-12-12	23.96	25.22	23.82	24.15	17.14	qfq	11,224,243	271,767,683	1.47%
2024-12-11	23.25	23.90	23.18	23.80	16.89	qfq	8,844,020	209,793,800	1.75%
2024-12-10	24.02	24.18	23.36	23.39	16.60	qfq	9,356,736	221,684,555	0.09%
2024-12-09	23.60	24.05	23.29	23.37	16.59	qfq	8,822,306	208,525,651	-1.89%
2024-12-06	24.26	24.28	23.57	23.82	16.91	qfq	10,504,245	250,499,160	-2.18%
2024-12-05	23.68	24.36	23.28	24.35	17.28	qfq	12,174,528	291,027,299	0.79%
2024-12-04	24.91	25.27	23.88	24.16	17.15	qfq	19,004,151	462,403,524	-4.62%
2024-12-03	24.23	26.28	23.93	25.33	17.98	qfq	27,704,611	695,188,850	4.84%
2024-12-02	24.77	24.77	23.89	24.16	17.15	qfq	24,813,972	600,689,678	-4.13%
2024-11-29	26.56	26.56	24.33	25.20	17.89	qfq	36,643,343	926,523,121	-6.18%
2024-11-28	26.86	26.86	26.86	26.86	19.07	qfq	7,303,100	196,161,266	9.99%
2024-11-27	22.10	24.77	21.56	24.42	17.33	qfq	29,918,745	716,419,850	8.44%
2024-11-26	24.01	24.06	22.40	22.52	15.98	qfq	20,167,065	465,547,327	-9.05%
2024-11-25	23.75	25.26	23.38	24.76	17.57	qfq	25,682,355	623,491,207	6.54%
2024-11-22	23.55	25.91	23.20	23.24	16.50	qfq	21,854,272	530,185,472	-1.61%
2024-11-21	24.00	24.42	23.01	23.62	16.77	qfq	17,286,746	407,607,376	-1.62%
2024-11-20	22.99	24.57	22.71	24.01	17.04	qfq	23,266,789	554,599,785	2.83%
2024-11-19	21.60	23.56	21.33	23.35	16.57	qfq	21,206,826	478,072,815	7.46%
2024-11-18	21.45	22.00	20.50	21.73	15.42	qfq	12,488,573	266,050,553	1.40%
2024-11-15	21.78	22.36	21.39	21.43	15.21	qfq	12,017,992	262,757,527	-1.29%
2024-11-14	22.70	22.83	21.64	21.71	15.41	qfq	11,336,990	252,646,266	-4.11%
2024-11-13	23.23	23.46	22.25	22.64	16.07	qfq	15,813,981	358,474,481	-3.70%
2024-11-12	25.45	25.47	23.29	23.51	16.69	qfq	31,734,552	761,654,151	-7.77%
2024-11-11	25.45	25.49	24.02	25.49	18.09	qfq	24,462,593	610,906,057	10.01%
2024-11-08	21.38	23.17	21.16	23.17	16.45	qfq	17,536,196	394,238,013	10.02%
2024-11-07	21.00	21.19	20.59	21.06	14.95	qfq	10,859,126	226,739,178	-0.75%
2024-11-06	21.55	22.32	20.90	21.22	15.06	qfq	20,493,205	441,796,533	-1.53%
2024-11-05	20.14	21.55	20.06	21.55	15.30	qfq	22,318,863	471,228,896	6.00%
2024-11-04	19.36	20.43	18.74	20.33	14.43	qfq	14,121,067	279,885,210	3.20%
2024-11-01	20.09	20.66	19.50	19.70	13.98	qfq	16,834,573	337,342,373	1.91%
2024-10-31	18.92	19.52	18.81	19.33	13.72	qfq	6,769,583	130,476,613	1.74%
2024-10-30	18.72	19.22	18.70	19.00	13.49	qfq	5,356,044	101,484,840	-0.42%
2024-10-29	19.80	19.86	19.08	19.08	13.54	qfq	7,631,876	148,654,141	-3.25%
2024-10-28	19.61	19.72	19.51	19.72	14.00	qfq	6,323,532	124,071,900	0.51%
2024-10-25	19.89	19.94	19.48	19.62	13.93	qfq	6,364,921	125,349,491	0.77%
2024-10-24	19.62	19.75	19.39	19.47	13.82	qfq	5,259,236	102,681,656	-0.61%
2024-10-23	20.19	20.19	19.50	19.59	13.91	qfq	10,402,680	206,015,421	-3.07%
2024-10-22	19.80	20.66	19.70	20.21	14.35	qfq	12,178,500	246,691,213	1.15%
2024-10-21	19.78	20.54	19.60	19.98	14.18	qfq	18,660,176	376,113,737	0.15%
2024-10-18	18.93	20.28	18.82	19.95	14.16	qfq	18,102,305	358,569,532	5.17%
2024-10-17	18.70	19.45	18.60	18.97	13.47	qfq	9,734,755	184,424,612	1.39%
2024-10-16	18.25	19.09	18.18	18.71	13.28	qfq	6,395,987	120,035,318	0.38%
2024-10-15	18.90	19.27	18.49	18.64	13.23	qfq	7,430,824	140,649,045	-1.64%
2024-10-14	18.50	18.95	18.08	18.95	13.45	qfq	7,538,293	140,125,097	3.33%
2024-10-11	18.61	18.99	18.03	18.34	13.02	qfq	7,625,876	140,720,128	-3.17%
2024-10-10	19.50	19.96	18.58	18.94	13.44	qfq	11,413,962	218,669,297	-4.34%
2024-10-09	21.00	21.00	19.80	19.80	14.05	qfq	16,947,313	344,364,485	-10.00%
2024-10-08	21.99	22.00	19.62	22.00	15.62	qfq	24,845,832	525,208,535	10.00%
2024-09-30	18.84	20.00	18.18	20.00	14.20	qfq	25,246,425	480,238,199	9.83%
2024-09-27	17.60	18.38	17.35	18.21	12.93	qfq	18,433,306	328,217,342	3.88%
2024-09-26	16.99	18.09	16.73	17.53	12.44	qfq	20,502,395	359,563,950	3.00%
2024-09-25	16.67	17.29	16.65	17.02	12.08	qfq	18,166,818	308,786,987	0.18%
2024-09-24	16.54	17.25	16.35	16.99	12.06	qfq	19,099,531	321,513,441	1.92%
2024-09-23	16.09	16.88	16.03	16.67	11.83	qfq	15,217,945	251,946,614	1.96%
2024-09-20	15.85	16.66	15.62	16.35	11.61	qfq	15,201,705	244,880,654	2.96%
2024-09-19	15.54	16.44	15.54	15.88	11.27	qfq	12,731,189	202,424,338	-0.69%
2024-09-18	16.62	16.63	15.82	15.99	11.35	qfq	16,514,953	267,794,860	5.75%
2024-09-13	15.20	15.32	15.11	15.12	10.73	qfq	3,870,180	58,803,391	-1.11%
2024-09-12	15.85	15.92	15.28	15.29	10.85	qfq	6,778,968	105,334,813	-3.04%
2024-09-11	16.14	16.21	15.71	15.77	11.19	qfq	7,709,920	122,273,318	-3.37%
2024-09-10	15.80	16.65	15.77	16.32	11.58	qfq	12,049,544	194,977,893	0.74%
2024-09-09	16.06	16.85	15.81	16.20	11.50	qfq	14,563,048	237,679,108	4.05%
2024-09-06	15.93	15.96	15.54	15.57	11.05	qfq	6,260,936	98,590,897	-2.75%
2024-09-05	15.91	16.24	15.80	16.01	11.36	qfq	7,034,080	112,219,531	0.06%
2024-09-04	16.31	16.45	15.83	16.00	11.36	qfq	10,476,105	168,730,389	-4.02%
2024-09-03	16.50	16.75	16.17	16.67	11.83	qfq	13,924,604	229,363,806	0.73%
2024-09-02	17.05	17.66	16.50	16.55	11.75	qfq	25,373,249	432,701,740	0.30%
2024-08-30	16.06	16.50	15.95	16.50	11.71	qfq	10,785,592	177,321,780	10.00%
2024-08-29	14.70	15.04	14.60	15.00	10.65	qfq	3,057,120	45,499,411	1.42%
2024-08-28	14.99	15.04	14.70	14.79	10.50	qfq	2,262,820	33,528,443	-1.07%
2024-08-27	15.30	15.33	14.88	14.95	10.61	qfq	2,972,952	44,695,050	-2.73%
2024-08-26	15.30	15.38	15.05	15.37	10.91	qfq	2,323,816	35,510,639	0.79%
2024-08-23	15.28	15.43	15.05	15.25	10.82	qfq	3,034,920	46,234,610	-0.33%
2024-08-22	15.60	15.90	15.24	15.30	10.86	qfq	4,327,909	67,110,573	-3.04%
2024-08-21	15.69	16.07	15.62	15.78	11.20	qfq	4,474,228	70,787,460	1.68%
2024-08-20	15.96	15.96	15.48	15.52	11.02	qfq	3,560,021	55,655,474	-2.57%
2024-08-19	15.81	15.97	15.55	15.93	11.31	qfq	3,723,440	58,964,974	0.50%
2024-08-16	15.73	16.05	15.73	15.85	11.25	qfq	3,737,760	59,425,799	0.13%
2024-08-15	15.81	16.04	15.56	15.83	11.24	qfq	3,494,520	55,363,882	0.13%
2024-08-14	15.93	15.99	15.71	15.81	11.22	qfq	2,988,200	47,424,468	0.38%
2024-08-13	15.43	15.75	15.43	15.75	11.18	qfq	2,699,244	42,131,650	1.48%
2024-08-12	15.70	15.77	15.45	15.52	11.02	qfq	3,438,020	53,556,333	-1.96%
2024-08-09	16.02	16.17	15.83	15.83	11.24	qfq	3,464,688	55,290,986	0.00%
2024-08-08	16.00	16.09	15.51	15.83	11.24	qfq	4,803,664	75,820,907	-1.37%
2024-08-07	16.00	16.18	15.86	16.05	11.39	qfq	4,131,160	66,323,080	0.06%
2024-08-06	16.12	16.28	15.73	16.04	11.39	qfq	5,802,904	92,567,272	0.69%
2024-08-05	16.60	16.81	15.91	15.93	11.31	qfq	8,056,280	131,678,668	-4.32%
2024-08-02	16.96	17.19	16.58	16.65	11.82	qfq	8,957,456	151,433,472	-3.48%
2024-08-01	17.06	17.50	16.95	17.25	12.24	qfq	12,556,070	216,317,190	0.70%
2024-07-31	16.52	17.33	16.40	17.13	12.16	qfq	12,840,802	218,001,489	2.45%
2024-07-30	16.31	16.74	15.93	16.72	11.87	qfq	9,199,324	150,867,546	1.58%
2024-07-29	16.20	16.49	16.17	16.46	11.68	qfq	7,841,680	128,192,972	1.04%
2024-07-26	16.13	16.32	15.83	16.29	11.56	qfq	8,627,286	139,314,740	0.87%
2024-07-25	16.19	16.25	15.78	16.15	11.46	qfq	7,772,586	124,516,689	-0.68%
2024-07-24	16.75	16.97	16.12	16.26	11.54	qfq	11,021,418	182,382,914	-2.87%
2024-07-23	17.33	17.37	16.68	16.74	11.88	qfq	14,474,256	246,129,937	-4.78%
2024-07-22	17.02	17.92	16.63	17.58	12.48	qfq	20,188,732	350,453,260	2.75%
2024-07-19	17.26	17.93	17.01	17.11	12.14	qfq	27,613,798	482,246,715	1.66%
2024-07-18	15.90	16.83	15.90	16.83	11.95	qfq	16,024,420	266,973,495	10.00%
2024-07-17	15.32	15.82	15.05	15.30	10.86	qfq	7,084,756	109,138,021	-0.71%
2024-07-16	15.38	15.54	15.22	15.41	10.94	qfq	4,318,932	66,338,541	-0.84%
2024-07-15	15.50	15.95	15.42	15.54	11.03	qfq	5,125,754	80,027,134	-0.83%
2024-07-12	15.78	15.94	15.53	15.67	11.12	qfq	6,451,928	101,441,308	-0.63%
2024-07-11	15.64	15.77	15.41	15.77	11.19	qfq	6,387,780	99,954,140	3.27%
2024-07-10	15.42	15.68	15.21	15.27	10.84	qfq	6,486,344	100,213,847	-1.04%
2024-07-09	14.83	15.49	14.76	15.43	10.95	qfq	7,332,160	111,240,504	4.12%
2024-07-08	15.53	15.60	14.78	14.82	10.52	qfq	8,149,532	122,803,778	-4.57%
2024-07-05	15.72	15.78	15.37	15.53	11.02	qfq	6,240,816	97,354,229	-1.58%
2024-07-04	16.60	16.76	15.75	15.78	11.20	qfq	10,736,640	173,892,761	-6.46%
2024-07-03	16.52	17.21	16.15	16.87	11.97	qfq	10,991,012	183,015,641	2.24%
2024-07-02	17.00	17.00	16.43	16.50	11.71	qfq	8,430,640	140,463,045	-3.28%
2024-07-01	16.80	17.30	16.60	17.06	12.11	qfq	9,537,628	161,573,414	2.16%
2024-06-28	16.61	17.12	16.60	16.70	11.85	qfq	10,086,364	170,209,435	-0.60%
2024-06-27	17.26	17.45	16.70	16.80	11.92	qfq	12,340,856	210,374,077	-3.84%
2024-06-26	16.67	17.50	16.29	17.47	12.40	qfq	14,321,840	245,070,734	2.70%
2024-06-25	18.37	18.52	17.01	17.01	12.07	qfq	21,673,252	380,301,816	-10.00%
2024-06-24	20.00	21.06	18.40	18.90	13.42	qfq	25,335,892	502,252,409	-7.53%
2024-06-21	18.89	21.26	18.68	20.44	14.51	qfq	30,240,728	607,611,279	4.34%
2024-06-20	18.68	20.49	18.38	19.59	13.91	qfq	30,000,085	580,150,352	1.93%
2024-06-19	18.32	19.88	17.87	19.22	13.64	qfq	27,157,249	509,988,742	5.14%
2024-06-18	18.47	18.49	18.03	18.28	12.98	qfq	16,512,340	301,894,100	-3.38%
2024-06-17	17.96	18.96	17.52	18.92	13.43	qfq	23,735,701	434,384,358	2.27%
2024-06-14	17.81	18.79	17.81	18.50	13.13	qfq	26,809,447	493,680,476	2.95%
2024-06-13	19.26	20.50	17.91	17.97	12.76	qfq	37,946,180	716,875,175	-5.37%
2024-06-12	18.30	18.99	18.15	18.99	13.48	qfq	9,372,800	174,958,340	10.02%
2024-06-11	15.70	17.26	15.70	17.26	12.25	qfq	12,204,847	208,190,680	10.01%
2024-06-07	15.47	16.28	14.90	15.69	11.14	qfq	11,025,956	173,229,265	1.95%
2024-06-06	16.50	16.71	15.26	15.39	10.92	qfq	13,820,032	219,212,757	-6.22%
2024-06-05	17.00	17.36	16.35	16.41	11.65	qfq	14,207,471	239,129,542	-5.80%
2024-06-04	16.35	17.68	16.09	17.42	12.36	qfq	21,135,814	361,471,099	4.44%
2024-06-03	16.00	16.91	15.90	16.68	11.84	qfq	14,700,779	242,908,017	3.03%
2024-05-31	16.96	16.96	16.04	16.19	11.49	qfq	13,556,460	221,131,018	-3.63%
2024-05-30	16.30	17.36	16.11	16.80	11.92	qfq	19,252,353	321,616,536	1.57%
2024-05-29	16.01	16.54	15.66	16.54	11.74	qfq	17,276,092	278,914,589	-27.90%
2024-05-28	22.89	24.40	22.51	22.94	11.60	qfq	19,363,543	450,144,990	3.24%
2024-05-27	21.19	22.22	20.15	22.22	11.24	qfq	12,030,036	261,273,464	10.00%
2024-05-24	20.64	20.72	20.15	20.20	10.22	qfq	1,514,000	30,851,882	-1.22%
2024-05-23	20.90	21.05	20.39	20.45	10.34	qfq	1,903,400	39,273,057	-1.21%
2024-05-22	20.72	20.90	20.52	20.70	10.47	qfq	1,434,720	29,599,302	-0.10%
2024-05-21	20.66	21.05	20.47	20.72	10.48	qfq	2,375,240	49,380,504	-0.05%
2024-05-20	20.59	20.75	20.35	20.73	10.49	qfq	2,708,220	55,536,330	1.12%
2024-05-17	20.00	20.75	19.78	20.50	10.37	qfq	4,536,640	92,300,172	-4.61%
2024-05-16	21.50	21.75	21.44	21.49	10.87	qfq	1,935,120	41,790,139	0.19%
2024-05-15	21.36	21.95	21.36	21.45	10.85	qfq	2,038,079	44,123,105	-0.56%
2024-05-14	21.29	21.65	21.21	21.57	10.91	qfq	2,105,900	45,270,770	1.79%
2024-05-13	22.14	22.14	21.13	21.19	10.72	qfq	2,825,380	60,344,252	-2.89%
2024-05-10	22.48	22.49	21.68	21.82	11.04	qfq	3,140,000	68,667,642	-2.28%
2024-05-09	21.68	22.86	21.68	22.33	11.30	qfq	4,410,693	98,133,985	2.57%
2024-05-08	22.16	22.20	21.68	21.77	11.01	qfq	2,845,880	62,197,947	-1.63%
2024-05-07	22.18	22.30	22.00	22.13	11.19	qfq	2,956,660	65,411,713	-0.18%
2024-05-06	22.08	22.27	21.85	22.17	11.21	qfq	3,667,660	80,996,934	1.51%
2024-04-30	22.05	22.56	21.62	21.84	11.05	qfq	5,340,760	117,112,119	0.23%
2024-04-29	20.93	22.00	20.82	21.79	11.02	qfq	5,553,980	120,205,111	4.11%
2024-04-26	20.50	21.19	20.40	20.93	10.59	qfq	3,525,300	73,745,319	1.06%
2024-04-25	20.21	20.84	20.15	20.71	10.48	qfq	3,078,220	63,428,864	1.72%
2024-04-24	19.96	20.47	19.90	20.36	10.30	qfq	2,549,320	51,675,473	1.44%
2024-04-23	20.11	20.44	19.73	20.07	10.15	qfq	2,808,160	56,227,510	0.25%
2024-04-22	21.02	21.10	19.80	20.02	10.13	qfq	6,143,779	124,629,386	-7.74%
2024-04-19	20.42	22.58	20.10	21.70	10.98	qfq	9,064,359	195,754,447	5.70%
2024-04-18	20.70	21.28	20.48	20.53	10.39	qfq	4,049,901	84,376,340	-1.49%
2024-04-17	20.22	20.98	20.18	20.84	10.54	qfq	4,720,140	97,811,828	3.32%
2024-04-16	20.53	20.98	18.76	20.17	10.20	qfq	6,083,675	121,067,737	-0.10%
2024-04-15	21.75	22.16	19.83	20.19	10.21	qfq	4,963,840	102,075,656	-7.34%
2024-04-12	22.20	22.47	21.61	21.79	11.02	qfq	3,544,460	77,791,492	-2.59%
2024-04-11	21.73	22.79	21.33	22.37	11.32	qfq	6,236,120	138,824,895	0.86%
2024-04-10	22.68	22.78	21.69	22.18	11.22	qfq	5,401,800	119,559,878	-2.89%
2024-04-09	23.55	23.55	22.47	22.84	11.55	qfq	9,991,719	228,332,260	-4.36%
2024-04-08	21.88	23.88	21.88	23.88	12.08	qfq	4,164,779	99,007,129	10.00%
2024-04-03	22.69	22.94	21.37	21.71	10.98	qfq	5,827,420	127,689,213	-4.70%
2024-04-02	23.38	23.38	22.58	22.78	11.52	qfq	5,840,922	133,599,504	-3.11%
2024-04-01	22.56	23.87	22.48	23.51	11.89	qfq	8,457,620	196,111,546	4.35%
2024-03-29	22.85	23.05	21.82	22.53	11.40	qfq	7,864,120	176,125,340	-2.51%
2024-03-28	22.38	23.65	21.77	23.11	11.69	qfq	10,831,880	249,775,933	0.70%
2024-03-27	24.20	24.42	22.95	22.95	11.61	qfq	12,685,100	296,208,888	-10.00%
2024-03-26	24.60	26.00	23.65	25.50	12.90	qfq	20,774,281	517,258,504	3.66%
2024-03-25	23.20	24.60	22.76	24.60	12.44	qfq	10,004,800	239,442,373	10.02%
2024-03-22	22.28	22.65	22.10	22.36	11.31	qfq	4,722,300	105,923,556	-0.22%
2024-03-21	22.77	23.17	22.30	22.41	11.34	qfq	7,817,600	176,433,671	-3.36%
2024-03-20	24.21	25.50	22.78	23.19	11.73	qfq	13,294,880	314,051,878	-3.42%
2024-03-19	23.10	24.48	22.66	24.01	12.15	qfq	7,944,780	185,279,039	3.94%
2024-03-18	22.15	23.14	21.95	23.10	11.69	qfq	6,796,880	153,036,026	4.48%
2024-03-15	21.65	22.18	21.50	22.11	11.18	qfq	4,281,080	94,025,197	1.80%
2024-03-14	22.00	22.14	21.37	21.72	10.99	qfq	4,422,500	96,347,544	-2.12%
2024-03-13	21.52	22.43	21.13	22.19	11.22	qfq	8,443,720	185,013,249	3.26%
2024-03-12	21.06	21.56	21.00	21.49	10.87	qfq	3,894,380	82,919,551	2.04%
2024-03-11	20.77	21.06	20.64	21.06	10.65	qfq	2,686,400	56,173,307	0.62%
2024-03-08	20.73	21.14	20.52	20.93	10.59	qfq	3,238,700	67,311,114	0.96%
2024-03-07	21.50	21.85	20.73	20.73	10.49	qfq	5,007,100	106,823,247	-2.08%
2024-03-06	20.85	21.26	20.59	21.17	10.71	qfq	3,896,620	81,848,986	0.62%
2024-03-05	21.47	21.58	20.96	21.04	10.64	qfq	5,501,873	116,731,524	-3.40%
2024-03-04	21.38	22.22	20.80	21.78	11.02	qfq	7,726,953	166,207,602	0.65%
2024-03-01	22.24	23.02	21.48	21.64	10.95	qfq	10,031,208	219,714,365	-2.79%
2024-02-29	19.58	22.31	19.58	22.26	11.26	qfq	12,866,872	276,548,933	5.25%
2024-02-28	25.80	25.85	21.15	21.15	10.70	qfq	18,566,120	438,950,724	-10.00%
2024-02-27	22.50	23.50	22.11	23.50	11.89	qfq	3,183,180	72,942,306	10.02%
2024-02-26	20.30	21.36	19.67	21.36	10.80	qfq	5,712,900	116,117,217	9.99%
2024-02-23	18.74	19.45	18.52	19.42	9.82	qfq	5,012,880	95,251,005	3.24%
2024-02-22	17.99	18.87	17.82	18.81	9.52	qfq	5,410,000	100,347,137	4.56%
2024-02-21	17.35	18.95	17.35	17.99	9.10	qfq	4,994,610	90,842,210	2.33%
2024-02-20	17.10	17.61	16.59	17.58	8.89	qfq	3,741,810	64,637,231	2.75%
2024-02-19	16.23	17.58	16.23	17.11	8.66	qfq	5,569,027	93,992,638	6.14%
2024-02-08	14.68	16.12	13.92	16.12	8.15	qfq	6,986,793	104,689,910	10.03%
2024-02-07	15.93	16.00	14.34	14.65	7.41	qfq	6,029,980	91,427,456	-8.04%
2024-02-06	15.50	16.55	14.99	15.93	8.06	qfq	5,049,940	78,361,344	-4.32%
2024-02-05	18.40	18.41	16.65	16.65	8.42	qfq	3,878,040	65,664,224	-10.00%
2024-02-02	19.50	20.08	17.89	18.50	9.36	qfq	2,559,700	48,400,381	-4.98%
2024-02-01	19.68	19.96	18.96	19.47	9.85	qfq	2,684,840	52,248,856	-1.17%
2024-01-31	20.85	21.13	19.66	19.70	9.97	qfq	2,884,260	58,447,004	-6.50%
2024-01-30	21.69	21.85	21.04	21.07	10.66	qfq	1,868,380	40,028,927	-3.53%
2024-01-29	22.80	22.91	21.81	21.84	11.05	qfq	2,406,700	53,423,304	-4.75%
2024-01-26	22.70	23.38	22.60	22.93	11.60	qfq	2,999,340	69,051,148	0.75%
2024-01-25	21.97	22.78	21.75	22.76	11.51	qfq	2,736,460	61,286,092	3.55%
2024-01-24	21.81	22.09	21.22	21.98	11.12	qfq	2,434,940	53,065,624	1.43%
2024-01-23	21.48	21.97	21.10	21.67	10.96	qfq	3,198,920	68,931,299	-0.05%
2024-01-22	22.83	23.35	21.31	21.68	10.97	qfq	5,522,120	123,750,079	-4.79%
2024-01-19	22.73	23.78	22.42	22.77	11.52	qfq	3,986,260	91,371,404	0.09%
2024-01-18	22.88	22.90	22.01	22.75	11.51	qfq	2,848,960	63,988,141	-0.39%
2024-01-17	23.28	23.53	22.78	22.84	11.55	qfq	1,260,280	29,188,014	-2.52%
2024-01-16	23.54	23.55	22.88	23.43	11.85	qfq	1,991,740	46,173,536	-0.47%
2024-01-15	23.70	23.76	23.40	23.54	11.91	qfq	1,467,580	34,642,573	0.00%
2024-01-12	24.09	24.10	23.48	23.54	11.91	qfq	1,857,700	43,960,063	-2.28%
2024-01-11	23.51	24.16	23.30	24.09	12.19	qfq	2,142,580	51,288,684	2.21%
2024-01-10	24.19	24.19	23.36	23.57	11.92	qfq	2,426,160	57,328,194	-2.52%
2024-01-09	24.31	24.55	23.91	24.18	12.23	qfq	2,512,860	60,816,971	0.42%
2024-01-08	24.70	24.79	24.03	24.08	12.18	qfq	3,086,200	74,782,749	-2.67%
2024-01-05	25.10	25.36	24.50	24.74	12.51	qfq	4,295,020	106,676,128	-2.56%
2024-01-04	25.65	26.15	25.20	25.39	12.84	qfq	5,636,560	143,686,160	-3.68%
2024-01-03	25.84	26.99	25.55	26.36	13.33	qfq	10,864,800	284,218,006	2.41%
2024-01-02	25.71	25.95	25.45	25.74	13.02	qfq	2,828,600	72,710,739	0.16%
2023-12-29	25.02	26.00	24.88	25.70	13.00	qfq	4,627,620	118,684,825	2.31%
2023-12-28	24.80	25.50	24.67	25.12	12.71	qfq	5,769,760	144,312,734	0.32%
2023-12-27	24.13	25.95	24.13	25.04	12.67	qfq	7,403,640	185,487,465	3.94%
2023-12-26	24.46	24.54	24.01	24.09	12.19	qfq	2,288,840	55,372,564	-1.55%
2023-12-25	24.66	24.99	24.24	24.47	12.38	qfq	3,057,500	74,781,415	-1.13%
2023-12-22	25.36	25.42	24.64	24.75	12.52	qfq	3,794,903	94,865,267	-2.10%
2023-12-21	24.92	25.41	24.61	25.28	12.79	qfq	4,885,380	122,082,230	0.56%
2023-12-20	25.10	25.73	25.01	25.14	12.72	qfq	6,596,340	167,228,680	-1.49%
2023-12-19	27.48	28.00	24.54	25.52	12.91	qfq	11,722,283	304,009,289	-5.55%
2023-12-18	26.59	27.37	26.41	27.02	13.67	qfq	10,005,784	269,829,745	1.77%
2023-12-15	26.77	27.10	26.38	26.55	13.43	qfq	5,547,800	148,418,110	-0.64%
2023-12-14	26.66	27.20	26.28	26.72	13.52	qfq	5,493,760	146,937,704	0.56%
2023-12-13	26.54	26.99	26.53	26.57	13.44	qfq	3,882,500	103,753,505	-0.34%
2023-12-12	27.00	27.29	26.35	26.66	13.49	qfq	5,689,100	151,745,477	-0.63%
2023-12-11	26.42	26.85	26.32	26.83	13.57	qfq	3,849,240	102,409,934	1.36%
2023-12-08	27.20	27.20	26.40	26.47	13.39	qfq	4,517,700	120,694,766	-2.22%
2023-12-07	27.40	27.40	26.80	27.07	13.69	qfq	3,832,240	103,577,486	-1.20%
2023-12-06	27.03	27.52	26.51	27.40	13.86	qfq	4,629,760	126,043,567	0.92%
2023-12-05	27.59	27.75	27.08	27.15	13.73	qfq	5,149,620	140,689,778	-1.45%
2023-12-04	27.49	27.91	27.16	27.55	13.94	qfq	5,594,961	154,489,771	0.25%
2023-12-01	26.90	27.50	26.60	27.48	13.90	qfq	6,641,361	180,885,562	2.19%
2023-11-30	26.86	27.00	26.32	26.89	13.60	qfq	4,693,760	125,072,427	0.19%
2023-11-29	26.99	27.25	26.73	26.84	13.58	qfq	5,184,123	139,954,224	-0.41%
2023-11-28	26.87	27.28	26.48	26.95	13.63	qfq	6,954,784	186,463,678	-0.59%
2023-11-27	27.67	27.67	26.20	27.11	13.71	qfq	12,480,436	333,809,788	-4.58%
2023-11-24	29.50	29.55	28.00	28.41	14.37	qfq	13,159,420	377,820,875	-6.33%
2023-11-23	28.80	30.58	28.79	30.33	15.34	qfq	24,532,513	729,646,487	6.98%
2023-11-22	28.43	28.80	28.02	28.35	14.34	qfq	7,102,943	201,221,695	-1.15%
2023-11-21	28.75	29.17	28.35	28.68	14.51	qfq	10,789,260	310,194,339	-0.42%
2023-11-20	28.41	28.81	28.28	28.80	14.57	qfq	8,624,940	246,368,474	1.55%
2023-11-17	29.08	29.28	27.81	28.36	14.35	qfq	13,096,751	370,212,459	-2.64%
2023-11-16	29.08	29.73	28.72	29.13	14.74	qfq	12,965,500	379,310,527	-1.19%
2023-11-15	30.28	30.56	28.69	29.48	14.91	qfq	15,917,924	469,610,686	-2.25%
2023-11-14	29.44	30.56	29.03	30.16	15.26	qfq	17,914,798	537,971,389	-1.57%
2023-11-13	32.00	33.00	29.03	30.64	15.50	qfq	28,363,866	860,072,237	-4.99%
2023-11-10	31.41	33.59	31.41	32.25	16.31	qfq	30,614,266	1,001,941,254	5.60%
2023-11-09	32.10	32.99	30.54	30.54	15.45	qfq	22,455,621	703,575,182	-9.99%
2023-11-08	37.71	39.65	33.93	33.93	17.16	qfq	29,499,186	1,074,082,480	-10.00%
2023-11-07	33.83	37.70	33.80	37.70	19.07	qfq	24,645,351	877,108,606	10.01%
2023-11-06	29.60	34.27	29.60	34.27	17.34	qfq	24,362,223	793,218,665	10.02%
2023-11-03	34.61	34.63	31.15	31.15	15.76	qfq	17,218,335	547,732,683	-10.00%
2023-11-02	30.83	34.61	30.52	34.61	17.51	qfq	24,017,877	800,338,015	10.01%
2023-11-01	30.99	31.46	29.50	31.46	15.91	qfq	18,155,040	560,844,213	10.00%
2023-10-31	27.00	28.60	26.20	28.60	14.47	qfq	22,084,898	612,961,992	10.00%
2023-10-30	23.64	26.00	23.21	26.00	13.15	qfq	16,448,725	409,682,651	9.98%
2023-10-27	21.48	23.64	21.19	23.64	11.96	qfq	10,588,708	242,392,423	10.00%
2023-10-26	21.50	21.57	21.20	21.49	10.87	qfq	3,245,180	69,437,632	-0.23%
2023-10-25	21.45	21.74	21.20	21.54	10.90	qfq	3,662,600	78,670,395	0.65%
2023-10-24	20.68	21.54	20.61	21.40	10.83	qfq	4,787,908	101,677,699	4.49%
2023-10-23	20.81	21.13	20.35	20.48	10.36	qfq	3,222,780	66,530,274	-2.29%
2023-10-20	21.01	21.25	20.88	20.96	10.60	qfq	2,471,340	52,083,870	-0.85%
2023-10-19	20.99	21.69	20.64	21.14	10.69	qfq	4,115,433	87,465,965	-0.70%
2023-10-18	21.27	22.05	21.13	21.29	10.77	qfq	3,588,648	76,864,638	-1.11%
2023-10-17	21.30	21.53	21.08	21.53	10.89	qfq	3,979,340	84,690,962	0.80%
2023-10-16	21.27	21.79	20.98	21.36	10.80	qfq	5,047,921	108,073,767	-0.60%
2023-10-13	22.06	22.06	21.32	21.49	10.87	qfq	6,743,181	145,753,522	-3.42%
2023-10-12	22.86	22.90	21.76	22.25	11.26	qfq	10,175,065	225,010,093	-2.67%
2023-10-11	21.65	22.86	21.65	22.86	11.56	qfq	13,374,112	299,221,442	6.18%
2023-10-10	21.81	22.42	21.45	21.53	10.89	qfq	7,866,921	172,413,784	-0.97%
2023-10-09	21.60	21.94	21.27	21.74	11.00	qfq	5,444,999	117,941,056	0.74%
2023-09-28	21.31	21.74	21.15	21.58	10.92	qfq	6,636,060	142,985,993	1.84%
2023-09-27	21.70	21.92	21.15	21.19	10.72	qfq	8,501,733	182,821,515	-3.77%
2023-09-26	21.80	22.26	21.31	22.02	11.14	qfq	11,855,160	257,685,771	-1.48%
2023-09-25	21.96	22.88	21.96	22.35	11.31	qfq	12,117,440	271,755,545	0.45%
2023-09-22	22.57	22.77	21.63	22.25	11.26	qfq	13,445,863	297,377,836	-2.88%
2023-09-21	22.79	23.45	22.23	22.91	11.59	qfq	12,817,478	292,592,928	-2.09%
2023-09-20	23.12	24.40	22.75	23.40	11.84	qfq	19,476,128	457,914,838	-7.25%
2023-09-19	27.00	27.00	25.23	25.23	12.76	qfq	21,706,203	561,596,600	-9.99%
2023-09-18	28.03	28.03	27.61	28.03	14.18	qfq	9,321,363	261,195,362	10.01%
2023-09-15	24.49	25.48	24.26	25.48	12.89	qfq	13,277,523	334,499,373	10.02%
2023-09-14	20.80	23.16	20.80	23.16	11.72	qfq	11,066,149	250,585,034	10.02%
2023-09-13	20.29	21.06	19.60	21.05	10.65	qfq	9,337,106	191,481,623	0.48%
2023-09-12	20.28	21.58	20.07	20.95	10.60	qfq	11,668,620	241,892,835	3.87%
2023-09-11	20.89	20.96	20.00	20.17	10.20	qfq	11,188,624	227,588,201	-2.56%
2023-09-08	19.00	20.70	19.00	20.70	10.47	qfq	8,393,024	171,429,566	9.99%
2023-09-07	19.16	19.16	18.81	18.82	9.52	qfq	1,713,967	32,538,710	-1.83%
2023-09-06	19.15	19.68	18.94	19.17	9.70	qfq	2,013,755	38,661,892	0.26%
2023-09-05	19.43	19.43	19.08	19.12	9.67	qfq	1,060,960	20,320,810	-0.93%
2023-09-04	19.07	19.34	19.00	19.30	9.76	qfq	1,596,900	30,693,534	1.95%
2023-09-01	19.08	19.08	18.75	18.93	9.58	qfq	757,920	14,316,294	0.26%
2023-08-31	18.96	18.99	18.73	18.88	9.55	qfq	1,011,020	19,037,577	-0.42%
2023-08-30	19.03	19.20	18.75	18.96	9.59	qfq	1,588,480	30,146,440	-0.68%
2023-08-29	18.06	19.09	18.01	19.09	9.66	qfq	2,298,420	43,110,418	5.70%
2023-08-28	18.80	18.80	18.04	18.06	9.14	qfq	1,654,660	30,264,931	1.29%
2023-08-25	18.17	18.29	17.70	17.83	9.02	qfq	1,254,300	22,486,305	-1.93%
2023-08-24	18.38	18.44	18.12	18.18	9.20	qfq	970,800	17,718,720	-0.55%
2023-08-23	18.49	18.63	18.26	18.28	9.25	qfq	967,000	17,769,418	-1.03%
2023-08-22	18.58	18.80	18.20	18.47	9.34	qfq	1,545,180	28,410,134	-0.59%
2023-08-21	19.31	19.55	18.52	18.58	9.40	qfq	2,130,588	40,304,024	-3.43%
2023-08-18	19.15	19.63	19.10	19.24	9.73	qfq	2,594,860	50,269,357	0.37%
2023-08-17	18.74	19.20	18.41	19.17	9.70	qfq	2,034,740	38,555,369	2.51%
2023-08-16	18.90	19.02	18.60	18.70	9.46	qfq	841,820	15,832,800	-1.06%
2023-08-15	18.60	18.96	18.60	18.90	9.56	qfq	1,116,800	21,010,099	1.02%
2023-08-14	18.26	18.75	18.21	18.71	9.46	qfq	960,120	17,788,136	1.30%
2023-08-11	18.80	18.86	18.45	18.47	9.34	qfq	943,320	17,558,680	-2.17%
2023-08-10	18.50	18.88	18.45	18.88	9.55	qfq	1,044,640	19,531,197	1.67%
2023-08-09	18.74	18.81	18.54	18.57	9.39	qfq	1,167,860	21,761,626	-2.16%
2023-08-08	18.99	19.28	18.77	18.98	9.60	qfq	2,173,520	41,247,222	1.55%
2023-08-07	18.92	18.92	18.61	18.69	9.45	qfq	1,109,420	20,729,418	-0.59%
2023-08-04	18.91	19.05	18.75	18.80	9.51	qfq	1,612,800	30,380,316	-0.58%
2023-08-03	19.08	19.22	18.79	18.91	9.57	qfq	2,024,980	38,351,917	-1.05%
2023-08-02	19.73	19.84	19.10	19.11	9.67	qfq	3,030,380	58,515,968	-3.19%
2023-08-01	20.33	20.33	19.65	19.74	9.99	qfq	3,260,160	64,798,879	-2.95%
2023-07-31	20.20	20.45	20.16	20.34	10.29	qfq	2,222,380	45,119,954	0.20%
2023-07-28	20.49	20.49	20.06	20.30	10.27	qfq	2,564,020	51,957,279	-0.49%
2023-07-27	20.70	20.78	20.32	20.40	10.32	qfq	3,128,900	64,149,431	-1.07%
2023-07-26	20.56	21.15	20.53	20.62	10.43	qfq	5,997,540	124,592,507	0.93%
2023-07-25	19.91	20.50	19.72	20.43	10.33	qfq	4,021,320	81,472,873	3.81%
2023-07-24	20.30	20.38	19.66	19.68	9.96	qfq	3,180,120	63,530,883	-2.57%
2023-07-21	19.95	20.80	19.85	20.20	10.22	qfq	5,446,220	110,014,387	3.38%
2023-07-20	19.60	20.16	19.40	19.54	9.88	qfq	3,247,240	64,429,989	-0.31%
2023-07-19	19.51	19.71	19.36	19.60	9.91	qfq	1,018,120	19,918,298	0.46%
2023-07-18	19.50	19.58	19.25	19.51	9.87	qfq	1,189,140	23,102,424	0.05%