SECURITY DETAIL · RAW DATA

雷赛智能002979.SZ

ASZSECNYSTOCK

最近收盘价56.002026-07-17

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）17,220,345

成交额（元）989,815,651

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-09	2026-07-15	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-13	2024-07-19	cash_dividend	0.12	—	—	—	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	59.10	59.48	55.00	56.00	56.00	qfq	17,220,345	989,815,651	-4.29%
2026-07-16	60.54	62.25	58.16	58.51	58.51	qfq	16,711,142	1,004,214,602	-5.38%
2026-07-15	62.45	62.90	59.80	61.84	61.84	qfq	15,789,450	973,111,579	0.39%
2026-07-14	62.50	62.99	60.13	61.60	61.35	qfq	12,692,849	778,950,844	-0.24%
2026-07-13	64.65	66.30	61.50	61.75	61.50	qfq	18,464,500	1,178,077,684	-6.45%
2026-07-10	64.77	70.50	64.64	66.01	65.74	qfq	24,737,282	1,669,961,210	1.34%
2026-07-09	64.81	65.94	62.32	65.14	64.88	qfq	17,486,105	1,124,402,832	1.59%
2026-07-08	67.82	68.58	63.33	64.12	63.86	qfq	25,123,840	1,641,565,407	-7.47%
2026-07-07	72.85	73.49	68.32	69.30	69.02	qfq	40,410,444	2,853,885,640	-5.42%
2026-07-06	75.00	76.51	72.50	73.27	72.97	qfq	59,412,063	4,423,190,761	5.35%
2026-07-03	69.55	69.55	69.55	69.55	69.27	qfq	5,520,605	383,958,078	10.00%
2026-07-02	63.23	63.23	63.23	63.23	62.97	qfq	3,551,586	224,566,783	10.00%
2026-07-01	55.82	58.38	55.82	57.48	57.25	qfq	21,720,665	1,244,646,792	3.05%
2026-06-30	52.30	56.11	51.85	55.78	55.55	qfq	16,562,008	908,033,721	7.15%
2026-06-29	51.65	52.52	49.32	52.06	51.85	qfq	12,479,075	638,388,377	0.79%
2026-06-26	51.90	54.26	50.80	51.65	51.44	qfq	12,827,525	676,047,271	-1.30%
2026-06-25	53.14	54.74	51.80	52.33	52.12	qfq	9,247,870	489,591,924	-1.52%
2026-06-24	53.98	54.66	51.58	53.14	52.92	qfq	9,815,190	520,861,533	-1.39%
2026-06-23	52.90	55.67	51.79	53.89	53.67	qfq	11,640,425	627,053,117	0.86%
2026-06-22	55.00	55.30	51.90	53.43	53.21	qfq	14,107,865	752,334,165	-3.43%
2026-06-18	55.77	55.99	54.00	55.33	55.11	qfq	13,147,475	724,863,556	-1.13%
2026-06-17	52.63	56.25	52.01	55.96	55.73	qfq	17,930,526	982,500,293	5.68%
2026-06-16	51.10	53.78	50.90	52.95	52.74	qfq	9,461,175	496,986,897	3.04%
2026-06-15	50.42	51.85	49.87	51.39	51.18	qfq	10,146,100	518,051,970	1.74%
2026-06-12	51.68	52.94	49.98	50.51	50.31	qfq	13,428,225	685,577,632	-1.17%
2026-06-11	52.02	52.52	50.63	51.11	50.90	qfq	14,475,945	743,516,903	-2.68%
2026-06-10	54.12	55.44	51.80	52.52	52.31	qfq	16,712,300	889,609,821	-4.27%
2026-06-09	55.79	55.99	53.61	54.86	54.64	qfq	19,542,290	1,068,123,671	0.29%
2026-06-08	53.01	56.56	53.00	54.70	54.48	qfq	23,649,296	1,306,746,460	-1.78%
2026-06-05	53.00	57.27	51.05	55.69	55.46	qfq	22,577,650	1,228,909,648	4.76%
2026-06-04	52.40	54.44	52.12	53.16	52.94	qfq	12,676,060	676,600,817	1.26%
2026-06-03	51.34	54.59	50.73	52.50	52.29	qfq	15,888,294	842,458,616	2.30%
2026-06-02	52.38	52.74	50.91	51.32	51.11	qfq	11,782,053	607,641,398	-0.91%
2026-06-01	53.97	54.54	51.60	51.79	51.58	qfq	13,374,100	706,557,012	-5.01%
2026-05-29	57.01	57.83	53.92	54.52	54.30	qfq	15,789,879	873,210,971	-4.33%
2026-05-28	56.79	57.69	55.56	56.99	56.76	qfq	19,391,153	1,098,843,337	1.14%
2026-05-27	58.55	60.28	55.96	56.35	56.12	qfq	27,862,527	1,597,699,370	-4.88%
2026-05-26	61.23	63.00	58.20	59.24	59.00	qfq	34,097,770	2,054,316,705	-3.04%
2026-05-25	61.49	62.11	59.87	61.10	60.85	qfq	21,889,023	1,330,823,743	0.11%
2026-05-22	62.78	62.97	59.89	61.03	60.78	qfq	28,918,935	1,765,649,157	-2.83%
2026-05-21	63.02	66.35	61.57	62.81	62.56	qfq	34,783,315	2,221,868,011	-0.54%
2026-05-20	65.74	66.86	63.07	63.15	62.89	qfq	32,024,518	2,055,854,756	-4.88%
2026-05-19	65.00	66.94	64.20	66.39	66.12	qfq	35,878,430	2,353,256,877	2.00%
2026-05-18	61.59	65.78	61.50	65.09	64.83	qfq	43,410,036	2,765,801,899	8.85%
2026-05-15	55.00	59.80	54.68	59.80	59.56	qfq	20,736,763	1,189,944,563	10.01%
2026-05-14	53.91	56.50	53.18	54.36	54.14	qfq	23,005,448	1,268,888,590	2.64%
2026-05-13	53.62	53.90	52.66	52.96	52.75	qfq	16,872,530	895,411,884	-1.21%
2026-05-12	54.00	55.20	52.83	53.61	53.39	qfq	28,842,924	1,549,334,724	-0.56%
2026-05-11	50.07	54.46	49.18	53.91	53.69	qfq	51,396,222	2,696,264,645	8.89%
2026-05-08	46.52	49.51	46.52	49.51	49.31	qfq	32,468,889	1,596,634,383	10.00%
2026-05-07	44.38	45.19	43.81	45.01	44.83	qfq	8,589,861	385,727,537	1.40%
2026-05-06	44.00	45.00	43.76	44.39	44.21	qfq	9,798,664	434,743,915	1.16%
2026-04-30	43.50	44.31	43.00	43.88	43.70	qfq	7,293,725	320,149,835	0.94%
2026-04-29	42.80	44.28	42.71	43.47	43.29	qfq	6,289,949	275,350,880	1.35%
2026-04-28	43.88	44.16	42.63	42.89	42.72	qfq	8,233,265	354,832,445	-3.55%
2026-04-27	42.50	44.62	42.50	44.47	44.29	qfq	13,070,512	576,021,863	5.20%
2026-04-24	42.49	42.84	41.86	42.27	42.10	qfq	8,613,564	364,778,468	1.00%
2026-04-23	42.82	43.53	41.74	41.85	41.68	qfq	14,156,286	601,588,032	1.55%
2026-04-22	40.20	41.48	40.18	41.21	41.04	qfq	4,801,596	197,435,022	1.83%
2026-04-21	39.60	40.69	39.33	40.47	40.31	qfq	5,313,166	212,326,928	2.02%
2026-04-20	40.15	40.19	39.54	39.67	39.51	qfq	4,018,421	160,032,353	-0.55%
2026-04-17	39.57	40.00	39.40	39.89	39.73	qfq	4,489,383	178,932,934	0.61%
2026-04-16	39.49	39.83	39.30	39.65	39.49	qfq	3,824,800	151,348,866	1.12%
2026-04-15	39.88	40.05	39.12	39.21	39.05	qfq	4,241,862	167,751,526	-1.61%
2026-04-14	39.44	39.95	39.29	39.85	39.69	qfq	5,417,873	214,896,895	1.40%
2026-04-13	38.87	39.70	38.75	39.30	39.14	qfq	4,461,350	174,914,782	0.13%
2026-04-10	37.91	39.78	37.90	39.25	39.09	qfq	8,219,557	319,702,592	4.17%
2026-04-09	37.86	37.94	37.54	37.68	37.53	qfq	3,264,300	123,136,269	-1.59%
2026-04-08	37.10	38.55	36.94	38.29	38.13	qfq	6,615,237	250,346,313	4.67%
2026-04-07	37.20	37.28	36.21	36.58	36.43	qfq	3,404,356	124,593,867	-1.30%
2026-04-03	36.43	37.27	36.30	37.06	36.91	qfq	4,017,150	148,255,468	1.70%
2026-04-02	36.33	36.63	35.90	36.44	36.29	qfq	3,435,850	124,705,526	-0.16%
2026-04-01	36.10	36.85	35.86	36.50	36.35	qfq	3,971,814	144,290,579	2.53%
2026-03-31	35.32	36.00	35.29	35.60	35.46	qfq	2,592,720	92,486,322	0.82%
2026-03-30	35.18	35.66	35.00	35.31	35.17	qfq	2,112,852	74,604,716	-1.01%
2026-03-27	35.01	35.93	35.01	35.67	35.53	qfq	2,352,395	83,672,641	-0.06%
2026-03-26	35.90	36.57	35.61	35.69	35.55	qfq	3,610,184	130,393,882	0.31%
2026-03-25	35.40	35.97	35.37	35.58	35.44	qfq	2,914,060	103,931,226	0.54%
2026-03-24	35.53	35.85	34.32	35.39	35.25	qfq	3,816,264	133,034,846	1.49%
2026-03-23	35.02	36.10	34.61	34.87	34.73	qfq	4,808,259	169,799,599	-2.00%
2026-03-20	36.91	36.98	35.58	35.58	35.44	qfq	3,715,760	134,415,181	-3.05%
2026-03-19	37.41	37.48	36.50	36.70	36.55	qfq	3,140,330	115,962,222	-2.47%
2026-03-18	37.47	37.72	37.01	37.63	37.48	qfq	2,438,815	91,196,274	0.91%
2026-03-17	38.15	38.30	37.29	37.29	37.14	qfq	2,584,703	97,723,167	-1.69%
2026-03-16	38.46	38.48	37.50	37.93	37.78	qfq	3,206,425	121,341,503	-1.56%
2026-03-13	37.87	39.74	37.50	38.53	38.37	qfq	6,682,225	259,684,679	1.74%
2026-03-12	38.38	38.61	37.73	37.87	37.72	qfq	2,946,197	112,155,686	-1.84%
2026-03-11	38.41	38.77	38.27	38.58	38.42	qfq	3,455,100	133,099,931	0.08%
2026-03-10	37.99	38.62	37.75	38.55	38.39	qfq	4,309,958	164,749,010	2.58%
2026-03-09	37.18	37.66	36.65	37.58	37.43	qfq	4,144,482	153,497,104	-0.84%
2026-03-06	38.10	38.60	37.66	37.90	37.75	qfq	4,906,896	187,297,451	-1.69%
2026-03-05	37.21	38.86	36.61	38.55	38.39	qfq	7,979,760	300,890,414	6.20%
2026-03-04	36.27	36.69	36.04	36.30	36.15	qfq	4,254,925	154,638,041	-0.33%
2026-03-03	38.10	38.27	36.36	36.42	36.27	qfq	6,411,380	237,826,096	-3.88%
2026-03-02	38.80	38.91	37.60	37.89	37.74	qfq	7,947,008	303,229,679	-3.95%
2026-02-27	40.05	40.06	39.40	39.45	39.29	qfq	6,065,648	240,575,984	-1.69%
2026-02-26	40.28	40.38	39.95	40.13	39.97	qfq	3,737,975	150,136,208	-0.30%
2026-02-25	40.73	40.79	40.15	40.25	40.09	qfq	4,556,715	184,100,719	-0.76%
2026-02-24	42.50	42.51	40.42	40.56	40.40	qfq	7,772,800	319,639,533	-2.52%
2026-02-13	41.10	41.90	40.80	41.61	41.44	qfq	4,915,624	204,250,808	1.12%
2026-02-12	41.07	41.34	40.88	41.15	40.98	qfq	3,058,573	125,810,371	0.22%
2026-02-11	41.14	41.51	40.67	41.06	40.89	qfq	3,438,916	141,291,794	-0.39%
2026-02-10	40.00	41.66	39.73	41.22	41.05	qfq	6,734,342	274,706,747	3.13%
2026-02-09	40.10	40.15	39.52	39.97	39.81	qfq	3,216,363	127,998,650	1.24%
2026-02-06	38.61	40.24	38.45	39.48	39.32	qfq	4,897,266	193,581,163	1.36%
2026-02-05	39.28	39.41	38.76	38.95	38.79	qfq	3,366,756	131,327,914	-1.24%
2026-02-04	40.00	40.15	39.24	39.44	39.28	qfq	4,526,450	179,281,947	-1.89%
2026-02-03	39.78	40.20	39.40	40.20	40.04	qfq	3,902,004	155,737,208	1.82%
2026-02-02	40.10	40.65	39.42	39.48	39.32	qfq	4,209,575	168,786,655	-1.64%
2026-01-30	40.10	40.60	39.27	40.14	39.98	qfq	5,235,675	209,630,338	0.17%
2026-01-29	41.22	41.67	40.07	40.07	39.91	qfq	5,586,300	227,645,409	-3.12%
2026-01-28	42.31	42.40	41.28	41.36	41.19	qfq	5,928,780	246,949,766	-2.68%
2026-01-27	42.15	42.70	40.93	42.50	42.33	qfq	7,038,405	294,402,996	0.54%
2026-01-26	45.25	45.40	42.02	42.27	42.10	qfq	11,179,510	482,230,788	-4.56%
2026-01-23	43.89	44.60	43.83	44.29	44.11	qfq	6,301,750	279,053,216	0.93%
2026-01-22	44.47	44.80	43.78	43.88	43.70	qfq	5,526,490	243,925,125	-0.84%
2026-01-21	43.83	44.80	43.60	44.25	44.07	qfq	6,939,826	308,312,186	0.02%
2026-01-20	44.44	45.08	43.85	44.24	44.06	qfq	7,256,009	322,288,129	-0.49%
2026-01-19	44.92	45.00	44.17	44.46	44.28	qfq	7,661,600	341,598,795	-0.49%
2026-01-16	43.41	45.35	43.41	44.68	44.50	qfq	11,133,435	496,452,547	2.95%
2026-01-15	43.95	44.18	43.07	43.40	43.22	qfq	6,195,150	269,357,035	-1.77%
2026-01-14	45.08	45.36	43.43	44.18	44.00	qfq	11,739,627	522,002,452	-1.34%
2026-01-13	45.00	45.90	43.80	44.78	44.60	qfq	14,276,086	641,530,382	-0.47%
2026-01-12	43.23	46.44	42.44	44.99	44.81	qfq	16,050,194	708,319,902	4.75%
2026-01-09	42.35	43.56	42.10	42.95	42.78	qfq	7,695,847	331,041,125	1.58%
2026-01-08	41.75	42.45	41.55	42.28	42.11	qfq	6,190,555	261,226,855	1.03%
2026-01-07	42.02	42.40	41.55	41.85	41.68	qfq	5,851,898	245,586,086	-0.36%
2026-01-06	42.73	42.77	41.65	42.00	41.83	qfq	6,699,388	281,638,611	-0.21%
2026-01-05	41.98	42.15	41.49	42.09	41.92	qfq	8,127,684	339,813,128	0.05%
2025-12-31	43.04	43.20	42.00	42.07	41.90	qfq	8,446,287	356,882,699	-2.23%
2025-12-30	41.40	43.16	41.20	43.03	42.86	qfq	11,718,305	496,567,548	3.39%
2025-12-29	40.50	42.06	40.50	41.62	41.45	qfq	8,969,860	371,145,054	3.53%
2025-12-26	40.44	40.83	39.90	40.20	40.04	qfq	4,511,828	182,060,376	-0.84%
2025-12-25	39.13	40.77	38.80	40.54	40.38	qfq	6,195,492	247,899,983	3.87%
2025-12-24	39.22	39.36	39.02	39.03	38.87	qfq	2,622,685	102,750,521	0.00%
2025-12-23	39.30	39.35	38.92	39.03	38.87	qfq	2,451,075	95,924,014	-0.69%
2025-12-22	39.18	39.55	38.95	39.30	39.14	qfq	3,677,400	144,463,823	1.66%
2025-12-19	37.98	39.11	37.98	38.66	38.50	qfq	3,657,500	141,578,630	1.82%
2025-12-18	37.61	38.65	37.61	37.97	37.82	qfq	3,003,025	114,679,346	0.34%
2025-12-17	37.40	37.93	36.93	37.84	37.69	qfq	4,073,164	152,507,341	1.37%
2025-12-16	38.51	38.60	37.33	37.33	37.18	qfq	4,523,425	171,147,602	-3.42%
2025-12-15	39.46	39.79	38.61	38.65	38.49	qfq	4,911,750	191,172,191	-3.38%
2025-12-12	40.02	40.29	39.22	40.00	39.84	qfq	4,955,679	196,467,031	-0.40%
2025-12-11	40.91	41.12	40.08	40.16	40.00	qfq	3,163,275	127,969,415	-1.83%
2025-12-10	40.89	41.14	40.53	40.91	40.74	qfq	2,859,125	116,755,619	-0.46%
2025-12-09	41.63	41.93	41.09	41.10	40.93	qfq	4,113,535	170,588,795	-1.77%
2025-12-08	41.42	41.96	41.13	41.84	41.67	qfq	5,907,250	245,462,363	1.01%
2025-12-05	40.10	41.67	39.88	41.42	41.25	qfq	7,765,728	317,186,372	3.34%
2025-12-04	40.29	40.44	39.49	40.08	39.92	qfq	5,822,340	233,068,295	2.24%
2025-12-03	39.16	39.40	38.84	39.20	39.04	qfq	2,324,035	90,870,141	0.13%
2025-12-02	39.80	39.80	39.00	39.15	38.99	qfq	3,195,119	125,558,872	-2.20%
2025-12-01	39.68	40.18	39.58	40.03	39.87	qfq	3,345,325	133,569,703	0.88%
2025-11-28	39.54	39.75	38.95	39.68	39.52	qfq	2,664,100	105,033,492	0.35%
2025-11-27	39.85	40.30	39.50	39.54	39.38	qfq	3,272,400	130,311,000	-1.35%
2025-11-26	39.20	40.11	39.10	40.08	39.92	qfq	4,639,202	184,326,751	1.86%
2025-11-25	39.49	39.90	39.31	39.35	39.19	qfq	3,811,356	150,874,773	-0.28%
2025-11-24	38.67	39.64	38.07	39.46	39.30	qfq	4,280,840	167,875,099	2.04%
2025-11-21	37.81	39.21	37.54	38.67	38.51	qfq	6,203,561	238,296,963	0.97%
2025-11-20	39.60	39.60	38.29	38.30	38.14	qfq	3,457,245	133,823,211	-2.05%
2025-11-19	40.00	40.10	39.00	39.10	38.94	qfq	3,645,800	143,517,873	-2.49%
2025-11-18	39.88	40.19	39.51	40.10	39.94	qfq	2,728,070	108,826,699	0.35%
2025-11-17	39.79	40.21	39.21	39.96	39.80	qfq	2,697,193	107,509,557	0.40%
2025-11-14	39.96	40.30	39.75	39.80	39.64	qfq	3,436,090	137,246,008	-1.39%
2025-11-13	40.13	40.67	40.01	40.36	40.20	qfq	3,602,900	145,387,205	0.02%
2025-11-12	41.40	41.40	40.09	40.35	40.19	qfq	4,427,060	179,976,776	-2.79%
2025-11-11	41.63	41.77	41.17	41.51	41.34	qfq	2,916,699	120,801,137	0.22%
2025-11-10	42.56	42.58	41.21	41.42	41.25	qfq	5,696,300	236,871,785	-2.27%
2025-11-07	43.26	43.27	42.38	42.38	42.21	qfq	3,451,975	146,945,482	-2.08%
2025-11-06	42.30	43.45	42.21	43.28	43.10	qfq	5,102,534	219,344,702	2.66%
2025-11-05	42.03	42.64	41.90	42.16	41.99	qfq	3,524,927	148,749,360	-1.15%
2025-11-04	43.87	43.87	42.37	42.65	42.48	qfq	4,236,570	181,466,709	-2.74%
2025-11-03	44.14	44.39	43.45	43.85	43.67	qfq	3,539,663	155,075,998	-0.66%
2025-10-31	43.50	44.60	43.46	44.14	43.96	qfq	4,316,551	191,053,941	0.64%
2025-10-30	44.59	44.97	43.75	43.86	43.68	qfq	5,014,980	221,777,261	-1.75%
2025-10-29	44.46	44.83	44.10	44.64	44.46	qfq	4,750,225	211,196,110	0.45%
2025-10-28	44.00	45.28	43.98	44.44	44.26	qfq	8,902,151	397,328,898	1.79%
2025-10-27	43.75	44.03	43.25	43.66	43.48	qfq	7,346,090	320,801,452	0.72%
2025-10-24	42.88	43.38	42.70	43.35	43.17	qfq	5,393,999	232,433,226	1.64%
2025-10-23	42.30	42.68	41.82	42.65	42.48	qfq	3,682,660	155,184,636	0.49%
2025-10-22	42.96	43.26	42.30	42.44	42.27	qfq	4,246,094	181,461,837	-1.03%
2025-10-21	42.73	43.13	42.15	42.88	42.71	qfq	5,250,700	224,041,715	2.19%
2025-10-20	41.90	42.54	41.76	41.96	41.79	qfq	4,367,425	184,072,371	1.11%
2025-10-17	42.28	42.38	41.40	41.50	41.33	qfq	4,848,060	202,667,916	-1.84%
2025-10-16	43.05	43.25	42.13	42.28	42.11	qfq	5,907,825	251,169,209	-2.96%
2025-10-15	42.41	43.60	41.60	43.57	43.39	qfq	8,150,553	347,943,714	3.00%
2025-10-14	44.86	45.16	42.10	42.30	42.13	qfq	10,960,465	476,147,171	-5.37%
2025-10-13	43.71	44.75	43.10	44.70	44.52	qfq	9,167,518	403,981,894	-3.02%
2025-10-10	47.50	47.79	45.80	46.09	45.90	qfq	8,646,370	404,114,398	-2.41%
2025-10-09	47.22	47.84	46.72	47.23	47.04	qfq	7,490,950	354,972,008	0.02%
2025-09-30	47.98	47.98	47.12	47.22	47.03	qfq	7,818,745	370,788,328	-0.99%
2025-09-29	47.41	48.14	47.18	47.69	47.50	qfq	6,810,400	324,109,464	0.55%
2025-09-26	48.82	48.98	47.38	47.43	47.24	qfq	8,457,218	406,580,591	-3.54%
2025-09-25	48.91	50.13	48.72	49.17	48.97	qfq	10,006,164	494,102,114	0.49%
2025-09-24	47.98	48.98	47.23	48.93	48.73	qfq	9,568,089	460,746,694	1.43%
2025-09-23	49.55	49.85	46.99	48.24	48.04	qfq	12,226,818	589,771,544	-2.80%
2025-09-22	49.49	49.94	49.00	49.63	49.43	qfq	9,551,025	471,839,388	0.47%
2025-09-19	51.60	51.78	49.21	49.40	49.20	qfq	15,254,525	763,697,853	-4.13%
2025-09-18	52.88	53.63	50.55	51.53	51.32	qfq	24,751,702	1,296,258,221	-2.53%
2025-09-17	50.99	54.37	50.79	52.87	52.66	qfq	23,579,667	1,242,577,372	4.38%
2025-09-16	48.70	51.31	48.51	50.65	50.44	qfq	22,555,850	1,124,954,973	4.13%
2025-09-15	48.20	49.78	48.20	48.64	48.44	qfq	13,143,153	644,664,517	0.72%
2025-09-12	49.12	49.50	48.08	48.29	48.09	qfq	13,302,299	647,342,780	-1.83%
2025-09-11	48.69	49.60	47.78	49.19	48.99	qfq	16,134,400	787,588,150	0.70%
2025-09-10	47.50	49.96	47.38	48.85	48.65	qfq	21,292,385	1,045,723,436	2.37%
2025-09-09	47.29	48.50	46.25	47.72	47.53	qfq	14,566,720	691,732,266	0.91%
2025-09-08	45.28	48.00	45.01	47.29	47.10	qfq	18,557,811	872,203,222	3.93%
2025-09-05	44.07	45.50	43.64	45.50	45.32	qfq	14,190,535	631,570,208	3.50%
2025-09-04	46.25	47.93	43.03	43.96	43.78	qfq	18,454,580	837,216,899	-3.07%
2025-09-03	47.11	47.88	45.22	45.35	45.17	qfq	13,822,055	639,600,307	-5.03%
2025-09-02	47.00	48.74	44.03	47.75	47.56	qfq	26,663,961	1,241,391,119	2.51%
2025-09-01	46.17	48.16	45.32	46.58	46.39	qfq	14,015,455	652,476,891	1.77%
2025-08-29	46.39	46.80	44.81	45.77	45.58	qfq	13,561,160	619,211,976	-1.38%
2025-08-28	46.49	46.85	44.70	46.41	46.22	qfq	20,312,441	924,409,492	-1.80%
2025-08-27	47.39	49.34	47.20	47.26	47.07	qfq	16,518,762	799,585,696	-0.19%
2025-08-26	48.00	48.23	47.25	47.35	47.16	qfq	10,127,693	482,677,693	-1.68%
2025-08-25	48.80	49.74	47.52	48.16	47.97	qfq	15,406,331	745,957,703	0.33%
2025-08-22	46.45	48.30	46.45	48.00	47.81	qfq	16,653,989	793,085,294	4.08%
2025-08-21	46.98	47.48	45.30	46.12	45.93	qfq	11,871,169	553,662,693	-2.25%
2025-08-20	47.00	47.22	46.38	47.18	46.99	qfq	10,791,115	505,569,048	-1.42%
2025-08-19	47.50	48.75	46.25	47.86	47.67	qfq	16,784,917	795,848,575	0.55%
2025-08-18	47.59	48.30	46.98	47.60	47.41	qfq	12,356,738	589,476,853	0.61%
2025-08-15	46.70	47.40	46.54	47.31	47.12	qfq	10,252,780	482,687,589	1.00%
2025-08-14	47.65	47.65	45.51	46.84	46.65	qfq	13,957,310	651,808,853	-1.84%
2025-08-13	47.00	47.80	46.60	47.72	47.53	qfq	9,475,930	448,199,979	1.32%
2025-08-12	47.21	47.25	46.10	47.10	46.91	qfq	10,654,009	496,722,460	-0.63%
2025-08-11	47.98	48.20	47.03	47.40	47.21	qfq	11,138,170	528,778,351	-1.19%
2025-08-08	48.21	48.79	47.30	47.97	47.78	qfq	11,537,475	554,328,424	-1.80%
2025-08-07	48.89	49.50	47.87	48.85	48.65	qfq	14,547,987	707,917,458	0.10%
2025-08-06	47.00	49.16	46.61	48.80	48.60	qfq	16,812,583	806,895,219	4.05%
2025-08-05	46.27	47.60	46.03	46.90	46.71	qfq	14,345,305	672,133,239	1.36%
2025-08-04	43.49	46.28	43.13	46.27	46.08	qfq	16,361,510	741,895,211	6.00%
2025-08-01	44.77	45.10	43.60	43.65	43.47	qfq	8,460,050	372,971,380	-2.57%
2025-07-31	44.79	46.17	44.50	44.80	44.62	qfq	11,659,534	529,841,339	-0.75%
2025-07-30	44.05	46.36	43.98	45.14	44.96	qfq	19,597,432	891,322,573	2.20%
2025-07-29	44.44	44.50	43.60	44.17	43.99	qfq	7,997,732	351,081,745	-1.36%
2025-07-28	44.50	45.10	43.55	44.78	44.60	qfq	13,424,576	595,571,996	3.42%
2025-07-25	43.19	43.32	42.53	43.30	43.12	qfq	6,496,225	278,711,553	0.44%
2025-07-24	43.10	43.98	42.95	43.11	42.94	qfq	6,411,780	277,469,704	0.37%
2025-07-23	43.15	43.55	42.60	42.95	42.78	qfq	6,733,848	289,638,656	-1.26%
2025-07-22	44.30	44.30	43.21	43.50	43.32	qfq	9,527,860	416,204,703	-2.23%
2025-07-21	43.95	45.30	43.66	44.49	44.31	qfq	13,888,196	617,221,444	2.58%
2025-07-18	44.00	44.00	43.12	43.37	43.19	qfq	8,873,845	385,754,647	-1.34%
2025-07-17	42.28	44.45	41.72	43.96	43.78	qfq	14,858,454	646,049,693	4.00%
2025-07-16	41.98	42.71	41.51	42.27	42.10	qfq	8,372,753	354,034,847	1.37%
2025-07-15	42.00	42.00	41.27	41.70	41.53	qfq	6,107,905	254,291,997	-0.76%
2025-07-14	41.58	42.25	41.07	42.02	41.85	qfq	8,509,430	355,522,173	1.84%
2025-07-11	40.25	41.58	40.12	41.26	41.09	qfq	8,081,225	330,609,164	2.43%
2025-07-10	40.75	40.76	40.02	40.28	40.12	qfq	5,761,225	232,213,281	-1.66%
2025-07-09	41.35	42.31	40.81	40.96	40.79	qfq	8,206,998	341,284,141	-0.53%
2025-07-08	40.45	41.33	40.20	41.18	41.01	qfq	6,823,814	278,623,520	2.01%
2025-07-07	40.96	40.96	40.10	40.37	40.21	qfq	4,395,595	177,787,337	-1.82%
2025-07-04	41.50	41.55	40.85	41.12	40.95	qfq	5,407,833	222,706,837	-0.34%
2025-07-03	41.60	41.90	40.80	41.26	41.09	qfq	8,367,045	345,440,362	-1.27%
2025-07-02	43.70	43.78	41.68	41.79	41.62	qfq	9,828,701	415,245,408	-4.72%
2025-07-01	44.25	44.31	43.62	43.86	43.68	qfq	4,249,325	186,568,214	-0.95%
2025-06-30	43.80	44.47	43.56	44.28	44.10	qfq	6,302,001	278,302,190	2.26%
2025-06-27	43.90	44.11	43.12	43.30	43.12	qfq	6,337,625	274,846,258	-1.23%
2025-06-26	44.75	45.19	43.80	43.84	43.66	qfq	7,761,972	344,491,699	-1.97%
2025-06-25	44.33	44.97	43.95	44.72	44.54	qfq	8,017,547	356,632,265	0.90%
2025-06-24	42.00	44.50	41.88	44.32	44.14	qfq	10,844,890	473,845,882	6.18%
2025-06-23	41.14	41.97	41.00	41.74	41.57	qfq	4,348,752	181,005,108	-0.07%
2025-06-20	42.81	42.98	41.58	41.77	41.60	qfq	6,616,009	277,618,837	-2.66%
2025-06-19	43.03	44.35	42.85	42.91	42.74	qfq	7,849,580	342,660,945	-1.08%
2025-06-18	42.90	43.71	42.47	43.38	43.20	qfq	5,656,805	243,342,674	0.42%
2025-06-17	43.63	43.76	42.87	43.20	43.03	qfq	4,507,246	194,962,115	-1.03%
2025-06-16	43.74	44.25	43.50	43.65	43.47	qfq	4,646,955	203,234,416	-0.89%
2025-06-13	45.13	45.27	43.90	44.04	43.86	qfq	8,103,950	360,124,964	-2.95%
2025-06-12	44.68	45.76	44.14	45.38	45.20	qfq	7,608,655	343,947,021	1.34%
2025-06-11	44.03	45.09	44.02	44.78	44.60	qfq	6,901,480	308,667,988	1.75%
2025-06-10	45.16	45.30	43.10	44.01	43.83	qfq	8,553,315	376,095,020	-2.48%
2025-06-09	45.30	45.86	44.86	45.13	44.95	qfq	6,030,500	273,555,531	0.09%
2025-06-06	46.01	46.10	44.85	45.09	44.91	qfq	6,131,930	277,823,046	-1.31%
2025-06-05	44.79	45.78	43.77	45.69	45.51	qfq	9,386,900	422,765,072	2.40%
2025-06-04	44.29	45.28	44.28	44.62	44.44	qfq	5,841,570	261,206,587	0.79%
2025-06-03	44.20	44.80	43.87	44.27	44.09	qfq	6,002,035	266,271,337	-1.09%
2025-05-30	45.76	45.98	44.57	44.76	44.58	qfq	7,566,645	340,263,882	-2.82%
2025-05-29	45.79	46.39	45.58	46.06	45.87	qfq	5,899,023	271,599,159	0.07%
2025-05-28	46.46	47.28	45.76	46.03	45.53	qfq	6,363,800	294,759,488	-0.86%
2025-05-27	47.80	47.86	46.03	46.43	45.92	qfq	7,064,891	328,779,373	-2.85%
2025-05-26	47.65	48.23	47.15	47.79	47.27	qfq	7,220,525	343,989,180	0.00%
2025-05-23	47.72	49.20	47.41	47.79	47.27	qfq	10,320,073	498,172,182	0.48%
2025-05-22	48.88	49.10	47.40	47.56	47.04	qfq	9,828,965	472,056,193	-2.50%
2025-05-21	49.20	49.67	48.21	48.78	48.25	qfq	7,867,555	383,735,220	-1.53%
2025-05-20	49.47	50.61	48.83	49.54	49.00	qfq	9,978,889	496,981,489	0.77%
2025-05-19	50.01	51.00	47.96	49.16	48.62	qfq	10,769,187	528,917,140	-2.77%
2025-05-16	49.90	52.28	49.71	50.56	50.01	qfq	13,211,170	677,111,746	0.02%
2025-05-15	50.88	52.31	49.18	50.55	50.00	qfq	13,536,750	684,874,135	-1.13%
2025-05-14	52.40	52.61	50.85	51.13	50.57	qfq	10,636,366	547,048,138	-1.94%
2025-05-13	53.90	54.18	51.80	52.14	51.57	qfq	16,245,036	858,428,886	-0.50%
2025-05-12	50.44	52.50	49.90	52.40	51.83	qfq	17,634,595	904,795,740	6.07%
2025-05-09	49.10	49.83	46.89	49.40	48.86	qfq	15,713,870	759,640,860	0.35%
2025-05-08	48.32	50.55	47.85	49.23	48.69	qfq	15,120,184	742,262,650	2.24%
2025-05-07	49.80	49.82	47.11	48.15	47.62	qfq	12,704,289	614,891,189	-1.77%
2025-05-06	48.01	50.15	47.41	49.02	48.49	qfq	13,860,576	674,306,229	2.62%
2025-04-30	46.70	48.60	46.05	47.77	47.25	qfq	14,215,751	669,256,554	2.75%
2025-04-29	44.77	46.90	44.41	46.49	45.98	qfq	13,727,720	632,049,289	3.77%
2025-04-28	45.70	46.28	44.68	44.80	44.31	qfq	9,534,250	431,170,177	-1.93%
2025-04-25	44.79	46.60	43.69	45.68	45.18	qfq	14,832,650	669,880,898	0.42%
2025-04-24	45.90	46.83	45.10	45.49	44.99	qfq	15,307,305	703,452,361	-0.91%
2025-04-23	43.31	46.48	43.22	45.91	45.41	qfq	18,945,284	849,804,196	7.37%
2025-04-22	43.50	43.80	42.50	42.76	42.29	qfq	8,518,459	366,684,432	-1.70%
2025-04-21	40.51	44.10	40.00	43.50	43.03	qfq	13,179,427	557,546,397	6.07%
2025-04-18	40.81	41.30	40.55	41.01	40.56	qfq	4,952,376	202,596,793	0.12%
2025-04-17	41.24	42.10	40.94	40.96	40.51	qfq	7,309,000	302,523,466	-0.58%
2025-04-16	42.20	42.55	40.80	41.20	40.75	qfq	10,650,468	441,851,727	-3.33%
2025-04-15	42.58	43.30	41.89	42.62	42.16	qfq	10,547,835	449,073,284	0.09%
2025-04-14	43.00	43.65	42.22	42.58	42.12	qfq	12,433,475	534,395,150	0.52%
2025-04-11	39.50	42.95	39.42	42.36	41.90	qfq	19,248,281	801,429,777	6.03%
2025-04-10	39.50	41.58	39.45	39.95	39.51	qfq	20,804,626	840,034,608	4.39%
2025-04-09	35.50	38.89	33.42	38.27	37.85	qfq	25,118,810	911,161,823	3.13%
2025-04-08	38.77	40.09	37.11	37.11	36.71	qfq	15,628,565	590,053,797	-9.99%
2025-04-07	41.23	41.99	41.23	41.23	40.78	qfq	3,521,900	145,566,944	-10.00%
2025-04-03	47.58	48.75	45.66	45.81	45.31	qfq	13,543,500	633,130,614	-4.42%
2025-04-02	46.65	48.68	46.45	47.93	47.41	qfq	13,651,745	654,294,463	2.50%
2025-04-01	49.32	49.40	46.50	46.76	46.25	qfq	13,766,655	652,279,539	-3.79%
2025-03-31	50.76	51.20	46.93	48.60	48.07	qfq	22,743,620	1,098,188,825	-6.77%
2025-03-28	52.66	54.16	51.63	52.13	51.56	qfq	22,053,217	1,160,017,305	-2.65%
2025-03-27	51.00	56.39	50.96	53.55	52.97	qfq	34,671,936	1,882,502,658	4.47%
2025-03-26	49.87	53.10	49.87	51.26	50.70	qfq	17,166,361	887,415,460	0.12%
2025-03-25	50.60	54.36	50.45	51.20	50.64	qfq	27,095,150	1,420,434,203	0.51%
2025-03-24	48.61	50.98	47.65	50.94	50.38	qfq	18,790,035	921,575,245	4.45%
2025-03-21	52.44	52.79	48.46	48.77	48.24	qfq	22,048,925	1,095,559,315	-6.64%
2025-03-20	50.55	53.16	49.30	52.24	51.67	qfq	25,923,085	1,336,185,261	2.35%
2025-03-19	51.00	51.60	49.67	51.04	50.48	qfq	14,615,950	741,584,210	-0.37%
2025-03-18	51.65	52.20	50.20	51.23	50.67	qfq	18,375,855	935,598,983	-0.91%
2025-03-17	50.88	52.06	50.12	51.70	51.14	qfq	29,745,411	1,525,522,765	4.25%
2025-03-14	45.99	49.59	45.38	49.59	49.05	qfq	27,939,067	1,336,813,495	10.00%
2025-03-13	50.04	50.04	45.05	45.08	44.59	qfq	29,648,904	1,371,992,837	-9.93%
2025-03-12	50.52	51.10	49.58	50.05	49.50	qfq	11,258,480	565,887,716	-0.32%
2025-03-11	49.70	51.11	48.79	50.21	49.66	qfq	17,122,513	852,198,343	-1.22%
2025-03-10	52.55	53.12	50.40	50.83	50.28	qfq	17,968,465	920,501,670	-3.37%
2025-03-07	51.01	53.88	51.00	52.60	52.03	qfq	22,002,358	1,161,043,192	1.06%
2025-03-06	50.80	53.50	50.37	52.05	51.48	qfq	27,559,375	1,442,307,896	3.48%
2025-03-05	49.77	51.78	49.05	50.30	49.75	qfq	22,056,960	1,105,745,367	2.67%
2025-03-04	47.81	50.62	47.81	48.99	48.46	qfq	25,197,830	1,243,316,820	3.55%
2025-03-03	48.71	49.15	46.80	47.31	46.79	qfq	19,728,693	940,403,105	-2.87%
2025-02-28	51.83	52.60	48.51	48.71	48.18	qfq	32,045,166	1,595,684,968	-4.84%
2025-02-27	51.79	52.78	49.98	51.19	50.63	qfq	27,575,657	1,414,524,403	-1.14%
2025-02-26	53.03	57.40	51.32	51.78	51.22	qfq	34,825,689	1,883,807,962	-3.14%
2025-02-25	51.10	55.39	51.10	53.46	52.88	qfq	27,221,446	1,438,560,738	1.58%
2025-02-24	54.00	56.77	50.00	52.63	52.06	qfq	38,616,274	2,042,722,213	-2.28%
2025-02-21	49.25	53.86	49.01	53.86	53.27	qfq	32,953,068	1,716,187,076	10.01%
2025-02-20	47.54	51.67	46.98	48.96	48.43	qfq	39,536,693	1,924,340,424	4.24%
2025-02-19	42.59	46.97	42.30	46.97	46.46	qfq	32,094,675	1,466,272,089	10.00%
2025-02-18	43.00	44.55	42.40	42.70	42.23	qfq	30,163,533	1,307,559,507	1.40%
2025-02-17	40.86	42.65	40.10	42.11	41.65	qfq	25,440,183	1,059,537,702	3.49%
2025-02-14	39.88	42.91	39.79	40.69	40.25	qfq	28,879,115	1,201,369,479	3.01%
2025-02-13	40.50	41.68	39.47	39.50	39.07	qfq	20,216,125	815,929,771	-3.40%
2025-02-12	38.70	42.20	38.23	40.89	40.44	qfq	23,580,474	949,941,779	4.31%
2025-02-11	39.26	40.94	39.00	39.20	38.77	qfq	21,118,235	839,332,113	-0.96%
2025-02-10	39.20	39.69	38.44	39.58	39.15	qfq	20,902,174	816,447,568	-0.20%
2025-02-07	40.01	41.14	38.78	39.66	39.23	qfq	32,203,914	1,289,699,288	-0.73%
2025-02-06	35.93	39.95	35.80	39.95	39.51	qfq	19,692,063	761,141,516	9.99%
2025-02-05	34.80	37.10	34.32	36.32	35.92	qfq	23,509,922	845,227,521	6.17%
2025-01-27	35.58	36.26	33.98	34.21	33.84	qfq	16,615,905	578,195,154	-4.04%
2025-01-24	34.36	35.88	33.95	35.65	35.26	qfq	22,189,825	777,308,040	2.74%
2025-01-23	34.74	36.34	34.27	34.70	34.32	qfq	24,119,640	848,559,841	1.11%
2025-01-22	34.36	34.88	33.93	34.32	33.95	qfq	14,856,911	509,871,737	-1.21%
2025-01-21	32.86	34.91	32.68	34.74	34.36	qfq	25,293,387	861,138,225	5.79%
2025-01-20	32.98	33.42	32.40	32.84	32.48	qfq	12,578,995	414,040,547	1.42%
2025-01-17	32.39	33.36	32.10	32.38	32.03	qfq	11,486,105	375,290,959	-0.49%
2025-01-16	33.13	33.36	32.02	32.54	32.19	qfq	14,412,310	471,151,429	-0.12%
2025-01-15	33.10	33.88	32.48	32.58	32.22	qfq	28,327,845	937,706,085	3.53%
2025-01-14	29.36	31.50	29.09	31.47	31.13	qfq	19,194,680	590,519,122	7.22%
2025-01-13	28.98	30.56	28.90	29.35	29.03	qfq	13,820,385	411,038,410	-1.44%
2025-01-10	29.71	31.35	29.71	29.78	29.46	qfq	17,397,445	530,477,522	-1.00%
2025-01-09	29.07	30.25	29.03	30.08	29.75	qfq	16,494,203	491,171,768	2.04%
2025-01-08	28.23	29.93	27.43	29.48	29.16	qfq	15,392,741	441,522,246	4.43%
2025-01-07	27.61	28.23	27.57	28.23	27.92	qfq	9,366,715	261,887,414	2.69%
2025-01-06	27.68	28.00	27.03	27.49	27.19	qfq	9,189,680	252,090,899	-1.43%
2025-01-03	30.27	30.42	27.70	27.89	27.59	qfq	15,782,908	453,044,220	-7.37%
2025-01-02	30.53	31.43	29.84	30.11	29.78	qfq	12,607,565	383,916,400	-2.21%
2024-12-31	32.07	32.17	30.73	30.79	30.45	qfq	11,990,576	376,081,655	-3.99%
2024-12-30	32.08	32.64	31.57	32.07	31.72	qfq	10,504,340	336,932,193	-0.96%
2024-12-27	33.73	34.37	32.34	32.38	32.03	qfq	18,378,242	610,275,448	-4.65%
2024-12-26	33.90	34.79	33.50	33.96	33.59	qfq	17,252,849	591,205,010	-0.67%
2024-12-25	33.58	34.44	32.98	34.19	33.82	qfq	18,070,326	612,191,053	1.82%
2024-12-24	33.20	33.89	32.75	33.58	33.21	qfq	16,208,998	541,785,205	2.44%
2024-12-23	33.15	34.15	32.31	32.78	32.42	qfq	14,531,790	479,804,671	-0.73%
2024-12-20	31.64	33.33	31.62	33.02	32.66	qfq	17,107,975	559,692,213	4.16%
2024-12-19	31.25	32.14	31.12	31.70	31.35	qfq	12,202,995	388,305,471	0.19%
2024-12-18	31.89	32.00	31.27	31.64	31.29	qfq	11,434,272	361,641,329	-0.19%
2024-12-17	32.92	33.29	31.50	31.70	31.35	qfq	19,834,444	636,521,023	-5.23%
2024-12-16	33.13	34.55	32.71	33.45	33.09	qfq	19,095,836	643,247,638	1.18%
2024-12-13	33.60	34.30	32.85	33.06	32.70	qfq	19,229,786	646,255,464	-2.28%
2024-12-12	34.60	35.20	33.01	33.83	33.46	qfq	26,380,245	893,922,336	-3.32%
2024-12-11	35.50	35.54	33.99	34.99	34.61	qfq	29,116,321	1,013,261,652	-3.87%
2024-12-10	34.73	37.99	34.61	36.40	36.00	qfq	48,659,979	1,756,729,190	4.93%
2024-12-09	31.25	35.07	31.23	34.69	34.31	qfq	49,177,861	1,685,106,643	8.81%
2024-12-06	32.30	32.99	30.79	31.88	31.53	qfq	29,111,821	923,544,242	-0.99%
2024-12-05	31.26	33.30	31.01	32.20	31.85	qfq	32,190,728	1,036,952,090	2.81%
2024-12-04	30.60	32.85	30.48	31.32	30.98	qfq	43,723,129	1,382,358,832	-1.35%
2024-12-03	32.77	33.37	31.58	31.75	31.40	qfq	56,660,480	1,847,810,013	4.65%
2024-12-02	30.06	31.76	29.55	30.34	30.01	qfq	31,660,778	965,806,002	1.74%
2024-11-29	27.51	29.88	27.41	29.82	29.49	qfq	25,612,935	743,198,453	7.77%
2024-11-28	28.00	28.48	27.60	27.67	27.37	qfq	9,662,450	270,281,130	-0.68%
2024-11-27	26.89	27.86	26.50	27.86	27.56	qfq	9,143,049	248,317,904	2.58%
2024-11-26	28.27	28.50	27.16	27.16	26.86	qfq	10,391,799	288,069,088	-5.27%
2024-11-25	28.00	28.67	26.69	28.67	28.36	qfq	13,530,615	375,830,159	3.32%
2024-11-22	28.71	29.14	27.63	27.75	27.45	qfq	12,670,295	361,245,179	-3.75%
2024-11-21	28.98	29.68	28.41	28.83	28.52	qfq	12,256,028	353,668,534	-1.37%
2024-11-20	28.78	29.67	28.47	29.23	28.91	qfq	19,147,123	559,325,852	2.74%
2024-11-19	26.80	28.56	26.80	28.45	28.14	qfq	17,236,069	480,284,709	6.55%
2024-11-18	28.05	28.43	26.00	26.70	26.41	qfq	17,244,450	471,827,532	-4.30%
2024-11-15	29.82	30.15	27.90	27.90	27.60	qfq	21,972,108	636,406,420	-7.77%
2024-11-14	30.87	31.58	30.15	30.25	29.92	qfq	21,425,171	659,911,417	-2.95%
2024-11-13	29.32	31.20	29.00	31.17	30.83	qfq	25,905,108	778,630,022	5.38%
2024-11-12	30.49	30.88	29.21	29.58	29.26	qfq	17,115,447	510,962,790	-2.89%
2024-11-11	29.20	30.68	29.20	30.46	30.13	qfq	24,206,188	730,887,006	3.15%
2024-11-08	29.87	30.89	29.50	29.53	29.21	qfq	24,777,199	745,966,072	0.03%
2024-11-07	30.00	31.31	29.10	29.52	29.20	qfq	39,195,401	1,174,478,092	-4.09%
2024-11-06	30.17	32.98	29.89	30.78	30.44	qfq	57,593,789	1,810,305,957	0.59%
2024-11-05	32.00	32.00	29.40	30.60	30.27	qfq	61,792,234	1,892,550,301	2.58%
2024-11-04	29.00	29.83	28.50	29.83	29.50	qfq	22,295,852	651,640,060	9.99%
2024-11-01	24.53	27.12	23.69	27.12	26.82	qfq	35,777,797	923,976,964	10.02%
2024-10-31	24.47	24.80	24.10	24.65	24.38	qfq	12,036,355	295,223,302	0.65%
2024-10-30	24.62	25.22	24.14	24.49	24.22	qfq	13,345,065	328,314,320	-1.29%
2024-10-29	25.27	25.47	24.66	24.81	24.54	qfq	14,167,465	355,117,437	-1.82%
2024-10-28	25.67	25.67	24.56	25.27	24.99	qfq	20,882,680	522,560,388	-3.73%
2024-10-25	26.40	26.60	25.94	26.25	25.96	qfq	10,394,123	272,537,841	0.57%
2024-10-24	26.20	26.66	25.95	26.10	25.82	qfq	9,732,648	254,602,556	-1.55%
2024-10-23	26.80	27.05	26.34	26.51	26.22	qfq	15,874,232	423,549,616	-2.47%
2024-10-22	26.37	28.00	26.20	27.18	26.88	qfq	19,467,935	529,199,957	2.37%
2024-10-21	25.93	27.03	25.70	26.55	26.26	qfq	18,736,444	495,601,434	2.51%
2024-10-18	25.06	26.60	25.04	25.90	25.62	qfq	20,212,107	524,161,529	2.53%
2024-10-17	25.44	26.03	25.12	25.26	24.98	qfq	14,454,678	369,923,267	-0.55%
2024-10-16	24.80	25.81	24.70	25.40	25.12	qfq	11,826,814	298,796,921	0.55%
2024-10-15	25.00	26.00	24.60	25.26	24.98	qfq	19,098,173	486,044,243	0.60%
2024-10-14	24.05	25.11	23.42	25.11	24.84	qfq	16,721,311	406,171,754	4.97%
2024-10-11	24.94	25.36	23.68	23.92	23.66	qfq	18,224,926	443,266,019	-5.08%
2024-10-10	27.31	27.55	25.20	25.20	24.93	qfq	25,980,294	678,254,602	-5.90%
2024-10-09	24.95	28.45	24.65	26.78	26.49	qfq	40,741,571	1,103,312,309	3.56%
2024-10-08	25.86	25.86	24.35	25.86	25.58	qfq	24,115,082	613,085,658	10.00%
2024-09-30	22.14	23.51	21.80	23.51	23.25	qfq	22,748,295	519,817,369	10.01%
2024-09-27	20.89	21.85	20.62	21.37	21.14	qfq	19,038,249	402,443,605	3.84%
2024-09-26	19.29	20.58	19.29	20.58	20.36	qfq	15,659,870	312,506,650	6.25%
2024-09-25	19.65	20.04	19.35	19.37	19.16	qfq	11,894,845	234,338,782	-0.10%
2024-09-24	18.64	19.45	18.34	19.39	19.18	qfq	11,033,780	209,400,833	4.87%
2024-09-23	18.49	18.79	18.32	18.49	18.29	qfq	5,077,161	94,010,252	-0.91%
2024-09-20	18.98	19.04	18.50	18.66	18.46	qfq	6,473,067	121,003,814	-1.37%
2024-09-19	18.85	19.22	18.57	18.92	18.71	qfq	8,776,267	166,423,451	1.23%
2024-09-18	18.73	18.88	18.35	18.69	18.49	qfq	5,211,896	96,933,899	-0.48%
2024-09-13	19.05	19.28	18.75	18.78	18.58	qfq	8,272,310	156,992,259	-2.14%
2024-09-12	20.17	20.34	19.14	19.19	18.98	qfq	12,816,800	250,394,993	-5.23%
2024-09-11	20.20	20.40	19.91	20.25	20.03	qfq	5,618,025	113,238,813	-0.25%
2024-09-10	20.12	20.57	19.63	20.30	20.08	qfq	7,611,200	152,978,647	1.60%
2024-09-09	19.98	20.33	19.71	19.98	19.76	qfq	5,200,445	104,065,198	-0.89%
2024-09-06	20.60	20.74	20.06	20.16	19.94	qfq	8,447,772	171,777,980	-2.14%
2024-09-05	20.63	21.03	20.38	20.60	20.38	qfq	9,393,196	194,332,396	-0.43%
2024-09-04	20.38	21.05	20.26	20.69	20.46	qfq	13,557,205	280,666,677	0.53%
2024-09-03	19.75	21.20	19.72	20.58	20.36	qfq	14,699,960	302,173,898	4.41%
2024-09-02	20.78	20.79	19.71	19.71	19.50	qfq	12,856,723	258,875,228	-5.19%
2024-08-30	20.19	21.06	20.06	20.79	20.56	qfq	16,828,999	347,987,666	1.86%
2024-08-29	19.65	20.56	19.48	20.41	20.19	qfq	16,604,340	334,498,050	3.50%
2024-08-28	19.17	19.98	19.12	19.72	19.50	qfq	12,073,675	237,231,338	2.87%
2024-08-27	19.60	19.97	19.10	19.17	18.96	qfq	11,535,425	223,887,531	-3.47%
2024-08-26	19.90	20.09	19.60	19.86	19.64	qfq	8,864,700	175,271,139	-0.15%
2024-08-23	19.88	20.03	19.57	19.89	19.67	qfq	10,597,200	209,860,678	-0.70%
2024-08-22	20.80	20.90	19.90	20.03	19.81	qfq	18,076,547	366,619,486	-3.93%
2024-08-21	21.23	22.10	20.72	20.85	20.62	qfq	18,030,550	381,744,287	-1.60%
2024-08-20	21.93	22.10	21.04	21.19	20.96	qfq	18,400,758	394,236,846	-2.98%
2024-08-19	22.80	23.21	21.83	21.84	21.60	qfq	25,903,683	580,026,242	-4.00%
2024-08-16	21.14	23.31	21.10	22.75	22.50	qfq	34,232,612	770,965,056	7.36%
2024-08-15	20.78	21.58	20.60	21.19	20.96	qfq	20,576,290	435,735,515	1.05%
2024-08-14	21.11	21.56	20.90	20.97	20.74	qfq	15,884,908	336,233,131	-1.22%
2024-08-13	20.99	21.80	20.55	21.23	21.00	qfq	24,324,155	513,835,334	1.58%
2024-08-12	20.77	22.20	20.36	20.90	20.67	qfq	24,277,005	516,854,387	0.48%
2024-08-09	20.73	21.32	20.71	20.80	20.57	qfq	14,653,559	306,424,969	0.39%
2024-08-08	20.29	21.65	19.77	20.72	20.49	qfq	22,556,440	465,317,181	2.07%
2024-08-07	20.57	21.00	20.20	20.30	20.08	qfq	13,194,821	270,957,704	-1.02%
2024-08-06	20.59	20.89	20.10	20.51	20.29	qfq	15,171,625	310,476,016	1.48%
2024-08-05	20.65	21.49	20.11	20.21	19.99	qfq	20,846,811	433,326,729	-1.17%
2024-08-02	20.98	21.17	20.40	20.45	20.23	qfq	23,880,859	496,231,890	-3.54%
2024-08-01	20.70	21.81	20.55	21.20	20.97	qfq	42,934,348	901,579,833	6.64%
2024-07-31	17.97	19.88	17.97	19.88	19.66	qfq	16,907,775	326,060,250	10.02%
2024-07-30	17.70	18.45	17.34	18.07	17.87	qfq	8,521,431	152,772,251	1.75%
2024-07-29	17.93	18.08	17.65	17.76	17.57	qfq	5,882,000	104,516,291	-1.50%
2024-07-26	17.69	18.10	17.61	18.03	17.83	qfq	6,912,300	123,691,441	2.44%
2024-07-25	17.76	17.91	17.45	17.60	17.41	qfq	6,371,162	112,518,080	-1.79%
2024-07-24	18.26	18.54	17.89	17.92	17.72	qfq	8,115,400	147,646,644	-3.03%
2024-07-23	19.35	19.65	18.43	18.48	18.28	qfq	9,976,900	189,445,652	-1.91%
2024-07-22	19.00	19.22	18.72	18.84	18.63	qfq	6,179,575	116,820,665	-0.79%
2024-07-19	18.66	19.29	18.63	18.99	18.78	qfq	8,141,537	155,388,424	-0.05%
2024-07-18	18.78	19.02	18.38	19.00	18.68	qfq	8,986,182	168,356,659	-0.47%
2024-07-17	19.73	19.73	19.09	19.09	18.76	qfq	9,050,593	174,643,512	-3.29%
2024-07-16	19.57	19.88	19.33	19.74	19.40	qfq	10,369,723	203,541,025	0.36%
2024-07-15	19.98	20.11	19.61	19.67	19.33	qfq	10,865,778	215,260,496	-2.33%
2024-07-12	19.72	20.66	19.69	20.14	19.80	qfq	20,662,480	417,812,122	1.10%
2024-07-11	19.98	20.15	19.53	19.92	19.58	qfq	16,658,338	330,618,560	1.32%
2024-07-10	19.83	20.49	19.65	19.66	19.32	qfq	20,640,626	412,401,874	-1.60%
2024-07-09	19.25	19.98	18.75	19.98	19.64	qfq	20,987,820	409,389,415	2.88%
2024-07-08	19.23	19.42	19.01	19.42	19.09	qfq	16,047,019	308,466,919	0.15%
2024-07-05	19.77	19.95	19.03	19.39	19.06	qfq	29,963,457	583,068,099	-1.97%
2024-07-04	18.83	19.78	18.83	19.78	19.44	qfq	15,962,708	312,063,238	10.01%
2024-07-03	18.27	18.58	17.90	17.98	17.67	qfq	7,057,025	128,428,995	-0.77%
2024-07-02	18.07	18.25	17.95	18.12	17.81	qfq	5,050,550	91,327,256	0.28%
2024-07-01	18.20	18.25	17.55	18.07	17.76	qfq	4,860,400	86,799,205	-0.71%
2024-06-28	17.80	18.43	17.76	18.20	17.89	qfq	5,923,395	107,781,756	2.30%
2024-06-27	18.20	18.52	17.79	17.79	17.49	qfq	5,404,445	98,204,673	-2.63%
2024-06-26	17.73	18.32	17.63	18.27	17.96	qfq	4,455,990	80,067,714	2.99%
2024-06-25	17.82	18.21	17.56	17.74	17.44	qfq	5,655,765	101,345,209	-0.45%
2024-06-24	18.83	18.95	17.80	17.82	17.52	qfq	6,512,450	118,943,348	-5.31%
2024-06-21	18.60	18.85	18.30	18.82	18.50	qfq	4,918,765	91,586,159	0.75%
2024-06-20	19.11	19.16	18.58	18.68	18.36	qfq	4,614,100	87,102,346	-1.63%
2024-06-19	19.57	19.64	18.94	18.99	18.67	qfq	6,498,330	124,570,158	-3.21%
2024-06-18	19.58	19.77	19.43	19.62	19.28	qfq	6,096,563	119,305,021	0.56%
2024-06-17	19.55	19.61	19.22	19.51	19.18	qfq	5,885,032	114,284,363	-0.41%
2024-06-14	19.71	19.73	19.28	19.59	19.26	qfq	7,763,863	151,333,316	-0.71%
2024-06-13	19.49	20.00	19.25	19.73	19.39	qfq	8,744,529	172,112,434	1.49%
2024-06-12	18.83	19.80	18.80	19.44	19.11	qfq	9,402,327	183,617,227	2.91%
2024-06-11	18.40	18.96	18.00	18.89	18.57	qfq	5,354,400	99,009,900	2.11%
2024-06-07	18.77	18.92	18.37	18.50	18.18	qfq	5,327,045	99,408,785	0.11%
2024-06-06	19.30	19.39	18.40	18.48	18.16	qfq	6,907,325	129,438,600	-2.99%
2024-06-05	19.11	19.55	19.01	19.05	18.72	qfq	5,000,170	96,354,742	-0.73%
2024-06-04	19.39	19.43	18.80	19.19	18.86	qfq	7,532,999	143,383,977	-1.24%
2024-06-03	19.50	20.04	19.27	19.43	19.10	qfq	8,835,693	173,158,120	-0.36%
2024-05-31	19.00	19.88	18.90	19.50	19.17	qfq	9,688,192	189,155,690	3.28%
2024-05-30	18.55	19.11	18.36	18.88	18.56	qfq	4,445,566	83,646,948	1.18%
2024-05-29	18.71	18.96	18.55	18.66	18.34	qfq	3,537,366	66,183,981	-0.43%
2024-05-28	18.89	19.09	18.63	18.74	18.42	qfq	3,944,584	74,298,750	-0.95%
2024-05-27	18.81	18.93	18.30	18.92	18.60	qfq	4,808,622	89,207,215	1.39%
2024-05-24	19.11	19.19	18.65	18.66	18.34	qfq	5,673,747	106,861,215	-2.46%
2024-05-23	19.47	19.50	19.01	19.13	18.80	qfq	4,095,400	78,836,208	-2.00%
2024-05-22	19.35	19.57	19.31	19.52	19.19	qfq	3,916,993	76,146,013	0.83%
2024-05-21	19.53	19.61	19.25	19.36	19.03	qfq	3,669,590	71,186,281	-0.92%
2024-05-20	19.31	19.61	19.11	19.54	19.21	qfq	7,806,685	151,768,553	-1.56%
2024-05-17	19.56	19.85	19.37	19.85	19.51	qfq	5,107,180	100,376,041	1.48%
2024-05-16	19.68	19.89	19.49	19.56	19.23	qfq	5,058,620	99,688,773	0.10%
2024-05-15	19.60	19.94	19.50	19.54	19.21	qfq	5,047,223	99,303,594	-1.56%
2024-05-14	19.68	20.22	19.66	19.85	19.51	qfq	9,630,294	191,596,033	2.80%
2024-05-13	19.70	19.86	19.28	19.31	18.98	qfq	6,987,364	136,178,001	-2.43%
2024-05-10	20.26	20.34	19.76	19.79	19.45	qfq	6,309,825	125,905,040	-2.42%
2024-05-09	19.83	20.50	19.83	20.28	19.93	qfq	9,037,350	182,641,891	1.76%
2024-05-08	20.30	20.41	19.84	19.93	19.59	qfq	11,536,415	231,030,922	-2.78%
2024-05-07	20.00	20.93	19.99	20.50	20.15	qfq	16,179,835	332,096,335	1.69%
2024-05-06	20.39	20.46	20.01	20.16	19.82	qfq	15,178,215	307,042,395	0.75%
2024-04-30	19.77	20.49	19.77	20.01	19.67	qfq	23,182,010	467,447,442	0.45%
2024-04-29	20.67	21.15	19.73	19.92	19.58	qfq	35,412,048	720,097,987	3.59%
2024-04-26	18.55	19.23	18.26	19.23	18.90	qfq	15,343,010	291,867,974	10.01%
2024-04-25	17.05	17.51	17.02	17.48	17.18	qfq	5,744,755	99,827,412	1.45%
2024-04-24	17.03	17.30	16.90	17.23	16.94	qfq	5,256,739	89,953,172	1.47%
2024-04-23	16.63	17.29	16.63	16.98	16.69	qfq	5,855,154	99,238,942	2.85%
2024-04-22	16.53	16.76	15.99	16.51	16.23	qfq	3,772,221	62,077,429	-0.18%
2024-04-19	16.74	16.81	16.38	16.54	16.26	qfq	3,906,995	64,662,528	-1.25%
2024-04-18	16.57	17.21	16.30	16.75	16.46	qfq	6,612,405	111,300,153	0.90%
2024-04-17	15.80	16.60	15.80	16.60	16.32	qfq	6,176,934	101,022,101	6.82%
2024-04-16	16.38	16.45	15.54	15.54	15.27	qfq	6,012,320	95,227,966	-5.07%
2024-04-15	16.67	16.88	16.18	16.37	16.09	qfq	5,788,260	95,220,330	-1.86%
2024-04-12	16.83	17.00	16.59	16.68	16.39	qfq	4,084,360	68,638,197	-0.83%
2024-04-11	16.90	17.26	16.80	16.82	16.53	qfq	3,822,561	64,865,327	-1.69%
2024-04-10	17.35	17.44	16.80	17.11	16.82	qfq	5,847,200	99,673,051	-0.64%
2024-04-09	16.96	17.43	16.89	17.22	16.93	qfq	5,057,325	86,891,076	2.32%
2024-04-08	17.16	17.23	16.71	16.83	16.54	qfq	6,585,745	111,545,130	-1.98%
2024-04-03	17.80	17.80	17.00	17.17	16.88	qfq	9,519,336	164,892,861	-4.24%
2024-04-02	18.65	18.65	17.78	17.93	17.62	qfq	9,263,214	167,043,701	-3.91%
2024-04-01	18.45	18.67	18.37	18.66	18.34	qfq	8,320,420	154,049,782	1.41%
2024-03-29	18.56	18.66	18.14	18.40	18.09	qfq	7,228,288	132,692,719	-1.34%
2024-03-28	18.05	19.00	17.96	18.65	18.33	qfq	12,769,182	236,747,708	3.32%
2024-03-27	18.30	18.60	17.71	18.05	17.74	qfq	9,710,226	176,208,479	-1.80%
2024-03-26	18.69	18.84	18.09	18.38	18.07	qfq	7,754,201	143,166,856	-1.13%
2024-03-25	19.15	19.56	18.51	18.59	18.27	qfq	9,061,601	173,053,847	-3.18%
2024-03-22	19.62	19.71	18.98	19.20	18.87	qfq	11,877,661	228,954,466	-2.78%
2024-03-21	19.95	20.22	19.64	19.75	19.41	qfq	10,772,569	213,632,658	-1.94%
2024-03-20	20.00	20.24	19.79	20.14	19.80	qfq	13,280,646	265,615,545	0.00%
2024-03-19	20.26	20.78	20.01	20.14	19.80	qfq	18,784,933	382,077,472	-1.27%
2024-03-18	19.99	21.54	19.88	20.40	20.05	qfq	35,404,245	728,794,139	3.87%
2024-03-15	18.09	19.64	18.01	19.64	19.30	qfq	19,446,661	371,994,134	10.03%
2024-03-14	18.25	18.65	17.53	17.85	17.54	qfq	9,586,835	172,964,119	-1.33%
2024-03-13	18.05	18.32	17.90	18.09	17.78	qfq	11,840,845	213,928,672	-1.58%
2024-03-12	17.70	18.75	17.49	18.38	18.07	qfq	16,985,735	307,839,347	4.08%
2024-03-11	17.31	17.67	17.10	17.66	17.36	qfq	7,080,050	123,277,033	0.91%
2024-03-08	17.28	17.57	16.97	17.50	17.20	qfq	8,982,925	155,479,725	1.10%
2024-03-07	18.25	18.48	17.30	17.31	17.01	qfq	16,390,135	292,988,035	-1.93%
2024-03-06	16.79	17.75	16.70	17.65	17.35	qfq	12,109,659	209,885,115	4.44%
2024-03-05	17.28	17.35	16.80	16.90	16.61	qfq	9,314,180	158,970,483	-3.65%
2024-03-04	17.50	17.64	17.03	17.54	17.24	qfq	11,242,463	195,197,948	-1.07%
2024-03-01	17.28	18.05	17.14	17.73	17.43	qfq	13,760,308	242,910,287	2.60%
2024-02-29	16.17	17.34	16.17	17.28	16.98	qfq	14,356,354	243,445,077	8.00%
2024-02-28	17.65	17.98	15.96	16.00	15.73	qfq	15,539,461	265,405,576	-7.83%
2024-02-27	16.70	17.36	16.52	17.36	17.06	qfq	11,009,608	187,108,099	2.90%
2024-02-26	17.31	17.50	16.70	16.87	16.58	qfq	15,351,873	261,517,974	1.81%
2024-02-23	15.79	16.68	15.71	16.57	16.29	qfq	10,839,781	175,294,447	5.01%
2024-02-22	15.30	15.83	15.21	15.78	15.51	qfq	8,311,365	129,677,852	1.54%
2024-02-21	15.03	15.84	14.95	15.54	15.27	qfq	10,908,255	169,298,323	1.90%
2024-02-20	15.25	15.29	14.81	15.25	14.99	qfq	6,998,226	105,529,922	0.33%
2024-02-19	15.03	15.44	14.84	15.20	14.94	qfq	12,544,636	189,296,177	3.12%
2024-02-08	13.30	14.74	13.28	14.74	14.49	qfq	7,010,614	100,044,750	10.00%
2024-02-07	13.28	14.20	13.06	13.40	13.17	qfq	10,928,183	147,836,361	2.06%
2024-02-06	12.01	13.20	11.73	13.13	12.91	qfq	11,171,630	140,583,478	9.42%
2024-02-05	12.97	13.02	11.92	12.00	11.79	qfq	9,223,094	113,388,539	-9.37%
2024-02-02	14.08	14.34	12.77	13.24	13.01	qfq	6,942,928	93,559,972	-5.43%
2024-02-01	13.81	14.26	13.60	14.00	13.76	qfq	5,574,855	77,834,030	0.43%
2024-01-31	14.85	14.90	13.90	13.94	13.70	qfq	7,239,155	103,591,393	-6.32%
2024-01-30	15.17	15.65	14.86	14.88	14.63	qfq	4,568,172	69,410,929	-3.25%
2024-01-29	15.98	16.20	15.35	15.38	15.12	qfq	5,570,645	87,422,205	-3.03%
2024-01-26	16.21	16.29	15.80	15.86	15.59	qfq	7,529,247	120,831,025	-3.00%
2024-01-25	16.02	16.42	15.64	16.35	16.07	qfq	9,519,045	152,971,204	1.55%
2024-01-24	16.41	16.54	15.51	16.10	15.82	qfq	5,809,225	92,550,303	-0.37%
2024-01-23	16.00	16.37	15.70	16.16	15.88	qfq	5,858,006	94,178,724	0.81%
2024-01-22	17.00	17.07	15.85	16.03	15.76	qfq	5,883,045	96,866,818	-5.48%
2024-01-19	17.35	17.48	16.90	16.96	16.67	qfq	3,941,381	67,523,936	-2.30%
2024-01-18	17.25	17.75	16.83	17.36	17.06	qfq	6,049,405	103,764,306	-0.80%
2024-01-17	18.13	18.26	17.50	17.50	17.20	qfq	4,231,146	75,155,645	-3.79%
2024-01-16	18.49	18.59	17.79	18.19	17.88	qfq	5,711,755	103,585,335	-1.09%
2024-01-15	18.14	18.52	17.76	18.39	18.08	qfq	5,746,530	104,643,276	0.71%
2024-01-12	18.90	18.96	18.20	18.26	17.95	qfq	7,684,400	141,889,194	-3.74%
2024-01-11	18.76	19.29	18.68	18.97	18.65	qfq	6,654,480	126,230,626	0.58%
2024-01-10	19.48	19.48	18.79	18.86	18.54	qfq	5,735,772	108,837,654	-2.33%
2024-01-09	19.00	19.75	18.86	19.31	18.98	qfq	7,498,689	145,153,842	2.39%
2024-01-08	19.91	19.93	18.82	18.86	18.54	qfq	6,985,760	133,531,525	-4.80%
2024-01-05	20.25	20.83	19.72	19.81	19.47	qfq	6,598,422	132,744,513	-2.56%
2024-01-04	21.15	21.40	20.25	20.33	19.98	qfq	6,017,886	123,433,056	-1.41%
2024-01-03	21.13	21.20	20.18	20.62	20.27	qfq	7,336,530	150,962,931	-2.64%
2024-01-02	21.67	21.73	21.10	21.18	20.82	qfq	5,469,835	116,797,763	-1.72%
2023-12-29	20.95	22.10	20.85	21.55	21.18	qfq	9,650,430	207,261,747	1.94%
2023-12-28	20.23	21.36	20.20	21.14	20.78	qfq	10,418,445	217,478,161	5.54%
2023-12-27	20.09	20.30	19.81	20.03	19.69	qfq	4,800,160	96,145,790	0.25%
2023-12-26	20.70	20.92	19.80	19.98	19.64	qfq	7,160,745	143,881,750	-4.49%
2023-12-25	20.55	21.16	20.42	20.92	20.56	qfq	5,249,125	109,394,697	1.55%
2023-12-22	20.79	21.45	20.50	20.60	20.25	qfq	8,287,450	172,895,533	-0.43%
2023-12-21	20.82	21.07	20.29	20.69	20.34	qfq	10,704,677	220,712,424	-1.57%
2023-12-20	21.80	21.97	20.93	21.02	20.66	qfq	9,576,600	205,102,364	-4.02%
2023-12-19	21.25	22.10	21.10	21.90	21.53	qfq	10,822,330	234,617,977	3.06%
2023-12-18	21.53	21.66	21.00	21.25	20.89	qfq	10,004,785	213,019,441	-1.25%
2023-12-15	21.56	22.32	21.41	21.52	21.15	qfq	13,390,427	291,186,701	1.75%
2023-12-14	21.45	21.92	21.01	21.15	20.79	qfq	11,643,885	249,336,932	-2.13%
2023-12-13	21.30	22.65	21.10	21.61	21.24	qfq	20,834,564	456,250,852	1.69%
2023-12-12	21.04	21.56	20.82	21.25	20.89	qfq	9,919,760	211,045,917	0.66%
2023-12-11	20.65	21.35	20.45	21.11	20.75	qfq	12,300,025	258,354,430	1.30%
2023-12-08	20.73	21.28	20.40	20.84	20.48	qfq	14,476,410	301,964,507	1.46%
2023-12-07	19.75	20.82	19.60	20.54	20.19	qfq	14,434,344	294,217,480	3.95%
2023-12-06	19.71	20.04	19.29	19.76	19.42	qfq	10,117,325	198,778,575	-0.40%
2023-12-05	20.55	20.58	19.76	19.84	19.50	qfq	9,602,965	193,045,902	-4.15%
2023-12-04	20.71	20.82	20.36	20.70	20.35	qfq	10,736,466	221,674,242	0.00%
2023-12-01	20.50	20.95	20.30	20.70	20.35	qfq	14,769,836	304,369,016	0.58%
2023-11-30	21.86	21.93	20.08	20.58	20.23	qfq	21,893,536	457,313,274	-1.77%
2023-11-29	21.26	22.33	20.71	20.95	20.59	qfq	27,550,605	587,819,535	-2.15%
2023-11-28	20.08	22.63	20.05	21.41	21.04	qfq	42,037,718	913,278,275	4.08%
2023-11-27	18.54	20.57	18.53	20.57	20.22	qfq	15,221,667	303,596,113	10.00%
2023-11-24	18.90	19.13	18.60	18.70	18.38	qfq	4,854,088	90,950,034	-1.53%
2023-11-23	19.00	19.16	18.79	18.99	18.67	qfq	5,804,900	110,039,660	0.37%
2023-11-22	19.02	20.12	18.90	18.92	18.60	qfq	9,638,876	186,772,174	-0.58%
2023-11-21	19.60	19.72	18.95	19.03	18.70	qfq	9,030,275	174,366,894	-3.35%
2023-11-20	19.00	19.89	18.82	19.69	19.35	qfq	8,735,932	169,669,428	4.01%
2023-11-17	18.30	19.00	18.20	18.93	18.61	qfq	6,837,821	128,097,344	2.99%
2023-11-16	18.51	18.63	18.30	18.38	18.07	qfq	4,464,636	82,316,539	-0.81%
2023-11-15	18.60	18.80	18.30	18.53	18.21	qfq	5,632,574	104,275,792	0.93%
2023-11-14	18.20	18.46	18.11	18.36	18.05	qfq	4,194,476	76,855,477	0.77%
2023-11-13	17.85	18.53	17.65	18.22	17.91	qfq	6,746,045	122,595,018	2.88%
2023-11-10	17.81	18.00	17.66	17.71	17.41	qfq	4,434,549	78,784,056	-1.23%
2023-11-09	18.09	18.35	17.83	17.93	17.62	qfq	6,511,745	117,267,658	-1.05%
2023-11-08	18.03	18.41	17.88	18.12	17.81	qfq	9,056,680	164,036,989	-0.44%
2023-11-07	17.51	18.38	17.51	18.20	17.89	qfq	12,922,019	233,961,052	1.79%
2023-11-06	16.94	18.06	16.75	17.88	17.57	qfq	18,990,672	334,646,285	7.71%
2023-11-03	16.23	17.19	16.05	16.60	16.32	qfq	17,933,781	299,905,615	6.21%
2023-11-02	16.29	16.55	15.63	15.63	15.36	qfq	5,205,000	82,727,181	-4.11%
2023-11-01	16.16	16.76	16.02	16.30	16.02	qfq	5,165,724	84,616,972	1.24%
2023-10-31	16.51	16.62	15.98	16.10	15.82	qfq	3,166,075	51,220,552	-1.59%
2023-10-30	15.99	16.45	15.70	16.36	16.08	qfq	4,741,976	76,488,063	1.80%
2023-10-27	16.55	16.66	15.62	16.07	15.80	qfq	7,081,788	113,212,244	-3.71%
2023-10-26	16.76	16.80	16.41	16.69	16.40	qfq	3,024,325	50,151,280	-0.65%
2023-10-25	16.82	17.25	16.70	16.80	16.51	qfq	2,641,114	44,655,689	0.78%
2023-10-24	16.50	16.75	16.30	16.67	16.39	qfq	2,923,800	48,409,744	2.14%
2023-10-23	16.89	16.92	16.23	16.32	16.04	qfq	2,305,525	37,971,082	-3.37%
2023-10-20	17.35	17.44	16.80	16.89	16.60	qfq	2,539,155	43,482,668	-2.60%
2023-10-19	17.40	17.60	17.30	17.34	17.04	qfq	1,753,322	30,602,851	0.00%
2023-10-18	17.83	17.90	17.27	17.34	17.04	qfq	2,459,562	42,870,311	-3.34%
2023-10-17	18.06	18.23	17.73	17.94	17.63	qfq	2,163,099	38,629,944	-0.61%
2023-10-16	18.58	18.77	17.89	18.05	17.74	qfq	3,698,716	66,985,793	-3.37%
2023-10-13	18.84	18.97	18.61	18.68	18.36	qfq	1,884,300	35,389,474	-1.11%
2023-10-12	19.05	19.19	18.74	18.89	18.57	qfq	2,778,400	52,407,015	-0.53%
2023-10-11	18.83	19.28	18.55	18.99	18.67	qfq	3,658,800	69,061,474	1.39%
2023-10-10	18.62	18.88	18.62	18.73	18.41	qfq	2,199,584	41,215,412	0.38%
2023-10-09	18.67	18.86	18.50	18.66	18.34	qfq	2,430,755	45,299,708	-0.64%
2023-09-28	18.66	18.98	18.55	18.78	18.46	qfq	2,705,015	50,710,350	0.97%
2023-09-27	18.87	19.20	18.60	18.60	18.28	qfq	5,105,739	96,090,147	-1.69%
2023-09-26	18.98	19.23	18.51	18.92	18.60	qfq	4,653,312	87,535,178	0.00%
2023-09-25	19.71	19.95	18.73	18.92	18.60	qfq	8,620,023	165,645,800	1.83%
2023-09-22	17.86	18.64	17.76	18.58	18.26	qfq	2,376,260	43,452,748	4.03%
2023-09-21	17.95	18.02	17.80	17.86	17.55	qfq	1,605,920	28,739,256	-0.56%
2023-09-20	18.15	18.36	17.94	17.96	17.65	qfq	1,985,900	35,801,585	-0.94%
2023-09-19	18.45	18.52	18.04	18.13	17.82	qfq	1,708,700	31,015,039	-1.84%
2023-09-18	18.53	18.83	18.18	18.47	18.15	qfq	1,948,705	36,078,095	0.38%
2023-09-15	18.98	18.98	18.35	18.40	18.09	qfq	2,612,545	48,389,880	-1.60%
2023-09-14	19.00	19.03	18.58	18.70	18.38	qfq	1,599,125	30,037,765	-1.58%
2023-09-13	19.56	19.57	18.78	19.00	18.68	qfq	2,316,370	44,226,813	-3.06%
2023-09-12	19.70	19.94	19.40	19.60	19.26	qfq	1,879,440	36,755,881	-0.56%
2023-09-11	19.76	19.84	19.33	19.71	19.37	qfq	2,212,205	43,232,689	0.97%
2023-09-08	19.51	19.93	19.43	19.52	19.19	qfq	2,624,200	51,793,927	0.10%
2023-09-07	19.85	19.86	19.48	19.50	19.17	qfq	2,555,285	50,171,793	-1.91%
2023-09-06	19.58	19.92	19.52	19.88	19.54	qfq	3,219,375	63,603,237	0.86%
2023-09-05	19.58	19.95	19.55	19.71	19.37	qfq	2,682,470	52,970,137	0.15%
2023-09-04	19.61	19.75	19.29	19.68	19.34	qfq	2,216,400	43,215,824	0.97%
2023-09-01	19.57	19.75	19.30	19.49	19.16	qfq	2,271,700	44,199,091	-0.81%
2023-08-31	20.00	20.00	19.50	19.65	19.31	qfq	1,967,625	38,723,190	-1.11%
2023-08-30	19.65	20.16	19.50	19.87	19.53	qfq	5,427,318	107,877,617	0.91%
2023-08-29	18.10	19.90	18.09	19.69	19.35	qfq	9,149,349	178,539,337	8.84%
2023-08-28	18.90	19.07	18.02	18.09	17.78	qfq	3,361,625	62,576,392	1.06%
2023-08-25	18.48	18.48	17.80	17.90	17.59	qfq	3,054,775	55,250,682	-3.50%
2023-08-24	18.90	18.91	18.48	18.55	18.23	qfq	1,702,160	31,827,407	-0.91%
2023-08-23	18.98	19.15	18.66	18.72	18.40	qfq	1,917,210	36,171,668	-1.53%
2023-08-22	19.08	19.22	18.51	19.01	18.69	qfq	2,619,235	49,227,402	0.96%
2023-08-21	19.29	19.54	18.77	18.83	18.51	qfq	2,615,445	49,999,504	-2.99%
2023-08-18	19.36	19.90	19.23	19.41	19.08	qfq	4,774,300	93,601,160	0.31%
2023-08-17	18.73	19.57	18.41	19.35	19.02	qfq	3,669,562	70,041,137	4.14%
2023-08-16	18.59	18.84	18.05	18.58	18.26	qfq	2,713,790	50,329,199	-1.48%
2023-08-15	19.01	19.65	18.73	18.86	18.54	qfq	3,642,764	69,828,438	-0.95%
2023-08-14	18.89	19.14	18.67	19.04	18.71	qfq	1,783,241	33,678,306	-0.26%
2023-08-11	19.45	19.46	19.03	19.09	18.76	qfq	1,730,400	33,246,394	-1.34%
2023-08-10	19.23	19.45	19.23	19.35	19.02	qfq	914,965	17,706,714	-0.10%
2023-08-09	19.59	19.59	19.29	19.37	19.04	qfq	1,431,435	27,734,728	-1.22%
2023-08-08	19.86	20.05	19.57	19.61	19.27	qfq	2,016,856	39,762,630	-2.05%
2023-08-07	19.68	20.07	19.63	20.02	19.68	qfq	3,320,717	66,015,705	1.32%
2023-08-04	19.48	19.87	19.44	19.76	19.42	qfq	2,466,000	48,541,988	1.86%
2023-08-03	19.45	19.69	19.21	19.40	19.07	qfq	1,946,625	37,734,738	-0.36%
2023-08-02	19.16	19.75	19.16	19.47	19.14	qfq	2,713,999	52,897,217	0.83%
2023-08-01	19.44	19.48	19.00	19.31	18.98	qfq	1,916,178	36,864,182	-0.52%
2023-07-31	19.12	19.67	18.95	19.41	19.08	qfq	3,469,145	67,341,942	0.94%
2023-07-28	19.68	19.68	18.98	19.23	18.90	qfq	5,718,046	109,375,769	-1.64%
2023-07-27	20.00	20.04	19.44	19.55	19.22	qfq	2,283,900	44,890,835	-1.26%
2023-07-26	20.31	20.32	19.74	19.80	19.46	qfq	2,536,400	50,516,607	-2.89%
2023-07-25	20.35	20.57	20.20	20.39	20.04	qfq	2,809,550	57,328,249	1.04%
2023-07-24	20.22	20.28	19.91	20.18	19.84	qfq	1,980,565	39,827,835	0.15%
2023-07-21	20.73	20.89	20.01	20.15	19.81	qfq	3,527,658	71,527,758	-2.75%
2023-07-20	20.92	21.32	20.61	20.72	20.37	qfq	2,555,600	53,509,496	-0.67%
2023-07-19	21.06	21.17	20.68	20.86	20.50	qfq	2,087,145	43,580,688	-1.32%
2023-07-18	21.42	21.53	21.08	21.14	20.78	qfq	2,058,334	43,699,841	-0.52%