SECURITY DETAIL · RAW DATA

竞业达003005.SZ

ASZSECNYSTOCK

最近收盘价12.432026-07-17

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）4,971,020

成交额（元）63,203,491

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
2026-05-21	2026-05-28	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-27	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-27	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	12.99	13.15	12.34	12.43	12.43	qfq	4,971,020	63,203,491	-3.64%
2026-07-16	12.36	13.13	12.23	12.90	12.90	qfq	5,578,878	71,438,228	3.70%
2026-07-15	12.04	12.67	12.00	12.44	12.44	qfq	4,900,390	60,832,818	1.72%
2026-07-14	12.05	12.35	11.92	12.23	12.23	qfq	6,508,927	78,865,200	1.41%
2026-07-13	12.27	13.08	12.06	12.06	12.06	qfq	9,354,200	116,409,161	-4.59%
2026-07-10	11.56	12.83	11.29	12.64	12.64	qfq	14,809,742	178,675,330	4.38%
2026-07-09	12.11	12.11	12.11	12.11	12.11	qfq	1,134,000	13,732,740	-9.96%
2026-07-08	13.30	13.55	13.07	13.45	13.45	qfq	2,572,880	34,450,379	1.74%
2026-07-07	13.50	13.58	13.16	13.22	13.22	qfq	2,314,236	30,808,833	-2.51%
2026-07-06	13.56	13.98	13.48	13.56	13.56	qfq	2,418,500	33,064,926	-0.37%
2026-07-03	13.64	13.75	13.42	13.61	13.61	qfq	1,862,528	25,359,351	0.81%
2026-07-02	13.81	13.91	13.47	13.50	13.50	qfq	2,976,600	40,631,158	-1.24%
2026-07-01	13.24	13.95	13.10	13.67	13.67	qfq	4,393,992	59,353,360	3.25%
2026-06-30	13.03	13.65	12.85	13.24	13.24	qfq	5,394,340	71,277,708	3.68%
2026-06-29	12.90	12.93	12.49	12.77	12.77	qfq	3,236,240	41,182,158	-0.85%
2026-06-26	13.01	13.22	12.70	12.88	12.88	qfq	3,284,700	42,393,399	-2.57%
2026-06-25	13.56	13.62	13.15	13.22	13.22	qfq	2,740,340	36,412,878	-3.01%
2026-06-24	14.31	14.33	13.40	13.63	13.63	qfq	3,550,137	48,656,029	-4.75%
2026-06-23	14.30	14.66	14.13	14.31	14.31	qfq	2,830,780	40,739,670	0.07%
2026-06-22	14.01	14.36	13.67	14.30	14.30	qfq	3,048,040	42,575,740	0.42%
2026-06-18	14.16	14.35	13.85	14.24	14.24	qfq	1,999,816	28,319,911	0.14%
2026-06-17	14.50	14.51	14.10	14.22	14.22	qfq	2,912,240	41,428,363	-2.40%
2026-06-16	14.72	14.79	14.33	14.57	14.57	qfq	2,967,264	42,975,537	-1.69%
2026-06-15	14.98	15.18	14.72	14.82	14.82	qfq	2,474,460	36,865,499	-0.20%
2026-06-12	15.11	15.11	14.61	14.85	14.85	qfq	3,281,960	48,779,323	-0.07%
2026-06-11	15.28	15.43	14.79	14.86	14.86	qfq	2,295,480	34,394,634	-3.82%
2026-06-10	15.33	16.10	15.17	15.45	15.45	qfq	3,273,936	51,215,820	0.59%
2026-06-09	15.12	15.60	14.99	15.36	15.36	qfq	2,786,848	42,789,587	1.59%
2026-06-08	14.80	15.35	14.70	15.12	15.12	qfq	2,552,480	38,579,021	0.33%
2026-06-05	14.59	15.28	14.57	15.07	15.07	qfq	3,414,432	51,125,970	2.66%
2026-06-04	15.09	15.16	14.55	14.68	14.68	qfq	2,739,180	40,482,128	-2.78%
2026-06-03	15.60	15.60	15.06	15.10	15.10	qfq	3,065,380	46,783,309	-3.21%
2026-06-02	15.95	16.05	15.50	15.60	15.60	qfq	2,848,300	44,644,149	-3.11%
2026-06-01	15.28	16.50	15.19	16.10	16.10	qfq	4,650,600	74,329,047	4.75%
2026-05-29	15.82	15.94	15.30	15.37	15.37	qfq	2,758,660	42,961,302	-3.33%
2026-05-28	16.01	16.30	15.60	15.90	15.90	qfq	3,310,128	52,573,257	-0.69%
2026-05-27	16.23	16.26	15.94	16.01	15.94	qfq	2,274,840	36,550,808	-1.60%
2026-05-26	16.20	16.37	16.08	16.27	16.20	qfq	1,954,140	31,685,113	-0.31%
2026-05-25	16.28	16.43	15.95	16.32	16.25	qfq	2,368,380	38,259,333	0.18%
2026-05-22	16.11	16.32	15.88	16.29	16.22	qfq	2,733,120	44,130,157	1.50%
2026-05-21	16.88	17.12	16.01	16.05	15.98	qfq	4,640,708	76,498,202	-5.20%
2026-05-20	17.76	17.76	16.93	16.93	16.86	qfq	4,453,140	76,805,837	-5.37%
2026-05-19	17.47	17.98	17.42	17.89	17.81	qfq	2,820,454	50,226,366	1.94%
2026-05-18	17.42	17.65	17.16	17.55	17.47	qfq	2,355,272	41,055,242	0.00%
2026-05-15	17.74	17.85	17.47	17.55	17.47	qfq	4,030,497	71,163,479	-2.82%
2026-05-14	17.91	18.88	17.52	18.06	17.98	qfq	6,089,480	109,401,248	0.84%
2026-05-13	17.95	18.05	17.79	17.91	17.83	qfq	2,654,100	47,490,038	-0.22%
2026-05-12	18.40	18.40	17.91	17.95	17.87	qfq	2,800,000	50,537,358	-2.60%
2026-05-11	18.50	18.58	18.25	18.43	18.35	qfq	2,505,398	46,022,632	-0.05%
2026-05-08	18.33	18.57	18.33	18.44	18.36	qfq	2,019,900	37,321,304	0.38%
2026-05-07	18.31	18.37	18.18	18.37	18.29	qfq	2,075,932	37,991,163	0.44%
2026-05-06	18.12	18.38	18.01	18.29	18.21	qfq	2,237,060	40,859,522	1.95%
2026-04-30	17.98	18.16	17.92	17.94	17.86	qfq	1,817,660	32,809,901	-0.11%
2026-04-29	17.66	18.15	17.61	17.96	17.88	qfq	2,225,320	40,063,513	0.62%
2026-04-28	18.43	18.44	17.81	17.85	17.77	qfq	2,745,880	49,584,415	-2.94%
2026-04-27	18.08	18.42	17.76	18.39	18.31	qfq	2,857,540	51,759,842	0.88%
2026-04-24	17.99	18.34	17.91	18.23	18.15	qfq	2,453,060	44,554,525	1.28%
2026-04-23	18.28	18.37	17.96	18.00	17.92	qfq	2,828,360	51,133,699	-2.07%
2026-04-22	18.51	18.51	18.18	18.38	18.30	qfq	3,492,151	63,970,459	-1.13%
2026-04-21	18.20	19.05	18.11	18.59	18.51	qfq	5,682,869	106,273,393	1.97%
2026-04-20	18.06	18.29	17.96	18.23	18.15	qfq	1,889,220	34,362,214	0.83%
2026-04-17	18.19	18.20	17.97	18.08	18.00	qfq	1,754,060	31,674,024	-0.99%
2026-04-16	18.07	18.31	18.05	18.26	18.18	qfq	2,044,520	37,212,550	1.22%
2026-04-15	18.23	18.36	17.96	18.04	17.96	qfq	1,573,980	28,520,331	-1.04%
2026-04-14	18.50	18.51	18.07	18.23	18.15	qfq	1,580,698	28,825,306	0.28%
2026-04-13	18.04	18.20	17.90	18.18	18.10	qfq	1,734,196	31,373,961	-0.11%
2026-04-10	18.05	18.53	17.88	18.20	18.12	qfq	2,774,016	50,715,789	2.02%
2026-04-09	18.03	18.18	17.75	17.84	17.76	qfq	1,976,340	35,383,797	-2.19%
2026-04-08	17.95	18.33	17.80	18.24	18.16	qfq	2,796,614	50,563,734	3.99%
2026-04-07	17.60	17.80	17.41	17.54	17.46	qfq	1,567,020	27,530,373	0.11%
2026-04-03	18.21	18.24	17.52	17.52	17.44	qfq	1,899,476	33,783,207	-2.88%
2026-04-02	18.30	18.34	17.92	18.04	17.96	qfq	2,145,580	38,837,371	-1.42%
2026-04-01	18.53	18.53	18.23	18.30	18.22	qfq	1,944,820	35,642,536	0.44%
2026-03-31	18.40	18.61	18.22	18.22	18.14	qfq	1,826,500	33,648,437	-1.35%
2026-03-30	18.31	18.57	18.25	18.47	18.39	qfq	2,473,960	45,491,047	-1.23%
2026-03-27	18.84	18.98	18.65	18.70	18.62	qfq	4,063,022	76,364,607	-1.48%
2026-03-26	18.45	19.99	18.26	18.98	18.90	qfq	6,691,820	127,850,267	2.43%
2026-03-25	18.23	18.59	18.21	18.53	18.45	qfq	2,065,280	38,127,874	1.70%
2026-03-24	18.24	18.33	17.72	18.22	18.14	qfq	2,327,680	41,948,805	1.73%
2026-03-23	18.80	18.91	17.88	17.91	17.83	qfq	4,165,850	76,085,643	-6.28%
2026-03-20	20.00	20.00	19.07	19.11	19.03	qfq	4,345,515	83,896,382	-3.53%
2026-03-19	19.71	20.10	19.70	19.81	19.72	qfq	3,710,284	73,913,069	-1.93%
2026-03-18	19.53	20.43	19.37	20.20	20.11	qfq	6,572,820	131,869,291	3.01%
2026-03-17	19.61	19.68	19.20	19.61	19.52	qfq	2,812,480	54,720,944	0.00%
2026-03-16	19.47	19.65	19.42	19.61	19.52	qfq	1,750,090	34,186,172	0.36%
2026-03-13	19.82	19.82	19.47	19.54	19.45	qfq	2,463,026	48,364,689	-1.46%
2026-03-12	19.98	20.11	19.80	19.83	19.74	qfq	2,071,620	41,255,984	-1.00%
2026-03-11	20.30	20.38	20.00	20.03	19.94	qfq	2,369,710	47,760,881	-1.33%
2026-03-10	20.35	20.55	20.17	20.30	20.21	qfq	2,601,444	52,875,136	1.10%
2026-03-09	19.80	20.19	19.64	20.08	19.99	qfq	2,460,400	49,001,879	0.20%
2026-03-06	19.76	20.07	19.74	20.04	19.95	qfq	2,067,760	41,291,241	0.45%
2026-03-05	20.07	20.26	19.90	19.95	19.86	qfq	3,519,196	70,539,030	-0.60%
2026-03-04	19.65	20.70	19.25	20.07	19.98	qfq	4,526,092	89,745,934	2.35%
2026-03-03	20.13	20.35	19.58	19.61	19.52	qfq	3,519,600	69,975,116	-2.58%
2026-03-02	20.54	20.69	20.10	20.13	20.04	qfq	5,064,940	102,762,027	-3.68%
2026-02-27	20.45	20.93	20.45	20.90	20.81	qfq	5,063,600	105,061,370	2.45%
2026-02-26	20.55	20.62	20.33	20.40	20.31	qfq	2,863,840	58,558,301	-0.49%
2026-02-25	20.58	20.74	20.46	20.50	20.41	qfq	3,316,120	68,302,305	-0.44%
2026-02-24	21.02	21.10	20.51	20.59	20.50	qfq	3,722,980	76,861,864	-1.34%
2026-02-13	20.97	21.41	20.87	20.87	20.78	qfq	4,411,871	93,206,074	-1.00%
2026-02-12	20.90	21.68	20.61	21.08	20.99	qfq	6,093,390	128,667,910	1.20%
2026-02-11	21.00	21.00	20.76	20.83	20.74	qfq	2,731,760	56,973,455	-0.76%
2026-02-10	20.69	21.17	20.67	20.99	20.90	qfq	5,373,275	112,636,524	1.45%
2026-02-09	20.39	20.76	20.25	20.69	20.60	qfq	3,690,180	75,891,311	2.73%
2026-02-06	20.18	20.37	20.02	20.14	20.05	qfq	2,629,860	53,136,660	-0.84%
2026-02-05	20.27	20.55	20.25	20.31	20.22	qfq	2,413,430	49,252,187	-0.39%
2026-02-04	20.42	20.49	20.23	20.39	20.30	qfq	3,012,070	61,277,893	-0.15%
2026-02-03	20.33	20.48	20.12	20.42	20.33	qfq	3,249,452	66,040,555	0.89%
2026-02-02	20.28	20.64	20.20	20.24	20.15	qfq	4,437,122	90,721,640	-1.08%
2026-01-30	20.68	21.22	20.25	20.46	20.37	qfq	8,118,806	167,893,105	1.64%
2026-01-29	19.90	20.48	19.50	20.13	20.04	qfq	5,381,646	108,502,626	0.90%
2026-01-28	20.20	20.38	19.90	19.95	19.86	qfq	3,834,600	77,084,916	-1.24%
2026-01-27	20.00	20.20	19.56	20.20	20.11	qfq	5,522,900	109,987,159	0.85%
2026-01-26	21.25	21.25	19.89	20.03	19.94	qfq	13,014,481	265,837,477	-5.87%
2026-01-23	21.00	21.29	20.93	21.28	21.19	qfq	4,145,562	87,728,611	1.24%
2026-01-22	20.97	21.23	20.86	21.02	20.93	qfq	3,691,354	77,624,955	-0.24%
2026-01-21	20.84	21.24	20.70	21.07	20.98	qfq	3,586,060	75,473,458	0.33%
2026-01-20	21.40	21.51	20.91	21.00	20.91	qfq	5,061,960	107,260,965	-1.69%
2026-01-19	21.36	21.58	21.18	21.36	21.27	qfq	3,956,578	84,564,987	-0.65%
2026-01-16	21.95	22.07	21.15	21.50	21.41	qfq	7,105,376	152,895,513	-2.49%
2026-01-15	22.49	22.57	21.82	22.05	21.95	qfq	8,991,320	198,885,434	-3.03%
2026-01-14	22.26	23.25	22.26	22.74	22.64	qfq	15,768,249	359,370,837	1.56%
2026-01-13	22.75	23.30	22.09	22.39	22.29	qfq	18,451,682	420,982,564	-0.58%
2026-01-12	21.73	22.60	21.60	22.52	22.42	qfq	14,840,684	329,467,834	5.48%
2026-01-09	21.31	21.38	20.95	21.35	21.26	qfq	8,002,320	169,195,895	0.19%
2026-01-08	20.37	21.99	20.35	21.31	21.22	qfq	10,472,489	222,311,195	4.05%
2026-01-07	20.72	20.83	20.45	20.48	20.39	qfq	3,879,541	79,856,593	-1.30%
2026-01-06	20.55	20.83	20.48	20.75	20.66	qfq	4,348,061	89,948,901	1.02%
2026-01-05	20.13	20.62	20.08	20.54	20.45	qfq	4,403,935	89,868,934	0.74%
2025-12-31	20.73	20.99	20.38	20.39	20.30	qfq	5,219,515	107,180,322	1.70%
2025-12-30	20.23	20.30	20.04	20.05	19.96	qfq	2,919,600	58,827,042	-1.13%
2025-12-29	20.20	20.47	20.15	20.28	20.19	qfq	2,859,600	58,091,036	0.00%
2025-12-26	20.25	20.44	20.09	20.28	20.19	qfq	2,890,680	58,568,438	-0.29%
2025-12-25	20.16	20.34	20.16	20.34	20.25	qfq	2,074,440	42,071,817	0.74%
2025-12-24	20.08	20.34	20.01	20.19	20.10	qfq	2,266,580	45,862,257	0.50%
2025-12-23	20.51	20.52	20.06	20.09	20.00	qfq	3,393,875	68,617,797	-2.10%
2025-12-22	20.71	20.75	20.29	20.52	20.43	qfq	4,079,070	83,566,821	0.05%
2025-12-19	20.55	20.68	20.18	20.51	20.42	qfq	5,489,412	112,206,830	2.24%
2025-12-18	20.72	20.92	20.06	20.06	19.97	qfq	9,661,420	198,489,290	-4.11%
2025-12-17	19.16	20.92	18.73	20.92	20.83	qfq	8,150,120	164,693,560	9.99%
2025-12-16	19.20	19.27	18.90	19.02	18.94	qfq	2,620,620	50,003,282	-0.94%
2025-12-15	19.49	19.65	19.16	19.20	19.12	qfq	2,635,960	51,050,166	-2.24%
2025-12-12	19.57	19.70	19.35	19.64	19.55	qfq	2,566,736	50,261,058	0.36%
2025-12-11	20.31	20.46	19.30	19.57	19.48	qfq	5,078,421	100,784,023	-3.83%
2025-12-10	20.78	20.78	20.18	20.35	20.26	qfq	4,755,820	96,954,561	-2.40%
2025-12-09	20.81	21.38	20.75	20.85	20.76	qfq	2,710,025	57,000,146	-0.43%
2025-12-08	20.74	21.11	20.74	20.94	20.85	qfq	2,927,300	61,262,379	0.43%
2025-12-05	20.92	20.93	20.45	20.85	20.76	qfq	4,682,097	96,955,943	-1.28%
2025-12-04	21.75	21.85	21.09	21.12	21.03	qfq	4,830,714	103,623,248	-3.78%
2025-12-03	21.90	22.24	21.50	21.95	21.85	qfq	5,593,276	121,895,507	0.18%
2025-12-02	21.78	22.24	21.75	21.91	21.81	qfq	4,862,820	106,996,253	-0.09%
2025-12-01	22.30	22.30	21.69	21.93	21.83	qfq	5,626,724	123,283,932	0.00%
2025-11-28	21.21	22.81	21.16	21.93	21.83	qfq	8,224,720	180,793,186	2.91%
2025-11-27	21.46	21.60	21.24	21.31	21.22	qfq	4,863,020	103,995,617	-0.88%
2025-11-26	22.04	22.20	21.48	21.50	21.41	qfq	6,943,468	151,347,039	-2.36%
2025-11-25	21.83	22.40	21.72	22.02	21.92	qfq	8,979,815	198,654,499	0.46%
2025-11-24	21.68	22.00	21.40	21.92	21.82	qfq	8,315,478	180,631,379	2.05%
2025-11-21	21.18	21.79	20.96	21.48	21.39	qfq	7,233,726	154,851,432	-0.09%
2025-11-20	21.08	21.99	20.94	21.50	21.41	qfq	7,105,912	152,507,955	1.99%
2025-11-19	21.30	21.51	20.95	21.08	20.99	qfq	3,581,776	75,724,426	-1.26%
2025-11-18	21.17	21.60	21.05	21.35	21.26	qfq	4,971,388	106,267,677	0.66%
2025-11-17	20.84	21.33	20.83	21.21	21.12	qfq	3,341,915	70,668,982	1.73%
2025-11-14	20.79	21.10	20.75	20.85	20.76	qfq	2,715,340	57,005,151	-0.43%
2025-11-13	20.86	21.00	20.69	20.94	20.85	qfq	2,695,662	56,257,000	0.10%
2025-11-12	21.24	21.36	20.79	20.92	20.83	qfq	3,663,440	76,993,201	-1.60%
2025-11-11	21.22	21.35	21.10	21.26	21.17	qfq	2,527,440	53,689,717	0.19%
2025-11-10	21.00	21.27	20.96	21.22	21.13	qfq	2,628,500	55,672,517	1.00%
2025-11-07	21.31	21.31	21.01	21.01	20.92	qfq	3,491,700	73,732,016	-1.41%
2025-11-06	21.50	21.62	21.21	21.31	21.22	qfq	3,183,740	67,864,008	-0.88%
2025-11-05	21.26	21.60	21.26	21.50	21.41	qfq	2,980,545	64,030,347	-0.56%
2025-11-04	21.62	21.88	21.41	21.62	21.53	qfq	3,726,180	80,305,971	-0.55%
2025-11-03	21.79	21.80	21.46	21.74	21.64	qfq	3,815,720	82,482,280	0.46%
2025-10-31	21.18	21.67	21.15	21.64	21.55	qfq	4,760,340	102,466,525	1.93%
2025-10-30	21.70	21.70	21.21	21.23	21.14	qfq	5,556,696	118,929,155	-1.53%
2025-10-29	21.57	21.71	21.27	21.56	21.47	qfq	5,515,258	118,221,181	-0.19%
2025-10-28	22.33	22.35	21.19	21.60	21.51	qfq	11,505,473	249,694,064	-4.89%
2025-10-27	23.14	23.39	22.70	22.71	22.61	qfq	9,628,433	221,457,092	-2.28%
2025-10-24	22.92	23.39	22.92	23.24	23.14	qfq	9,414,624	218,041,823	0.87%
2025-10-23	22.95	23.20	22.60	23.04	22.94	qfq	7,657,281	175,351,646	-1.58%
2025-10-22	23.01	23.90	22.50	23.41	23.31	qfq	13,447,866	310,389,675	0.56%
2025-10-21	23.77	23.77	23.07	23.28	23.18	qfq	11,441,202	266,025,871	-0.89%
2025-10-20	22.64	23.50	22.64	23.49	23.39	qfq	14,634,276	339,087,024	3.75%
2025-10-17	22.58	23.18	22.26	22.64	22.54	qfq	10,272,630	233,714,293	0.58%
2025-10-16	23.00	23.19	22.44	22.51	22.41	qfq	7,929,693	179,376,108	-2.93%
2025-10-15	23.28	23.45	22.70	23.19	23.09	qfq	13,006,097	300,399,779	-1.36%
2025-10-14	22.88	23.80	22.50	23.51	23.41	qfq	19,978,881	464,446,233	3.25%
2025-10-13	21.53	22.98	21.50	22.77	22.67	qfq	10,773,959	243,077,750	-0.39%
2025-10-10	22.66	23.32	22.30	22.86	22.76	qfq	22,369,548	510,607,208	0.97%
2025-10-09	20.60	22.64	20.37	22.64	22.54	qfq	11,711,405	257,572,221	10.01%
2025-09-30	20.68	20.89	20.58	20.58	20.49	qfq	2,727,954	56,508,311	0.00%
2025-09-29	21.01	21.12	20.57	20.58	20.49	qfq	3,402,794	70,444,314	-1.91%
2025-09-26	21.30	21.53	20.98	20.98	20.89	qfq	2,821,998	59,693,695	-2.51%
2025-09-25	21.41	21.76	21.32	21.52	21.43	qfq	3,747,268	80,782,968	0.65%
2025-09-24	20.93	21.45	20.76	21.38	21.29	qfq	3,572,548	75,750,906	2.05%
2025-09-23	21.38	21.38	20.37	20.95	20.86	qfq	4,188,295	86,953,305	-1.60%
2025-09-22	21.37	21.60	21.21	21.29	21.20	qfq	2,789,476	59,630,172	-0.42%
2025-09-19	21.42	21.63	21.28	21.38	21.29	qfq	2,675,180	57,240,032	-0.37%
2025-09-18	22.09	22.09	21.29	21.46	21.37	qfq	5,395,621	117,438,261	-2.72%
2025-09-17	22.17	22.30	22.06	22.06	21.96	qfq	3,106,560	68,821,080	-0.63%
2025-09-16	21.82	22.20	21.76	22.20	22.10	qfq	3,458,148	76,136,539	1.37%
2025-09-15	22.29	22.29	21.76	21.90	21.80	qfq	4,019,608	88,125,881	-1.71%
2025-09-12	22.36	22.61	22.25	22.28	22.18	qfq	3,717,382	83,294,506	-0.98%
2025-09-11	22.20	22.51	22.07	22.50	22.40	qfq	4,324,479	96,624,774	1.35%
2025-09-10	22.06	22.38	22.06	22.20	22.10	qfq	3,424,396	76,167,557	-0.31%
2025-09-09	22.04	22.53	21.66	22.27	22.17	qfq	5,880,873	129,682,737	1.09%
2025-09-08	21.50	22.07	21.50	22.03	21.93	qfq	3,866,959	84,384,476	1.61%
2025-09-05	21.29	21.71	21.09	21.68	21.59	qfq	4,327,659	92,624,567	1.98%
2025-09-04	22.01	22.28	21.03	21.26	21.17	qfq	4,942,398	107,431,469	-3.80%
2025-09-03	22.43	22.64	22.00	22.10	22.00	qfq	3,251,676	72,519,400	-1.52%
2025-09-02	22.87	22.87	22.11	22.44	22.34	qfq	4,786,860	107,190,561	-1.88%
2025-09-01	22.38	22.99	22.38	22.87	22.77	qfq	5,535,198	126,179,840	2.19%
2025-08-29	22.52	22.79	22.20	22.38	22.28	qfq	5,516,500	124,157,709	-0.58%
2025-08-28	23.20	23.40	21.98	22.51	22.41	qfq	11,415,036	258,177,323	-3.89%
2025-08-27	23.98	24.68	23.42	23.42	23.32	qfq	9,672,597	230,894,287	-2.17%
2025-08-26	24.17	24.36	23.55	23.94	23.84	qfq	7,805,493	187,897,906	-1.16%
2025-08-25	24.51	24.61	24.12	24.22	24.11	qfq	8,354,993	202,991,277	-0.57%
2025-08-22	24.12	24.42	24.10	24.36	24.25	qfq	7,032,491	170,824,931	1.00%
2025-08-21	24.84	24.96	24.03	24.12	24.01	qfq	9,427,300	230,304,891	-2.90%
2025-08-20	24.98	24.98	24.61	24.84	24.73	qfq	8,292,874	205,123,342	-0.68%
2025-08-19	24.70	25.27	24.28	25.01	24.90	qfq	16,266,709	402,356,886	0.97%
2025-08-18	24.75	25.00	24.39	24.77	24.66	qfq	15,942,587	393,678,882	0.12%
2025-08-15	23.60	24.92	23.44	24.74	24.63	qfq	18,346,491	447,205,408	4.04%
2025-08-14	23.48	23.89	23.21	23.78	23.68	qfq	11,333,096	267,564,738	1.71%
2025-08-13	23.23	23.58	23.18	23.38	23.28	qfq	8,027,126	187,746,568	0.26%
2025-08-12	23.66	23.73	23.16	23.32	23.22	qfq	9,362,509	218,847,114	-2.26%
2025-08-11	23.38	23.87	23.06	23.86	23.76	qfq	11,272,401	264,456,073	-0.08%
2025-08-08	24.70	25.60	23.50	23.88	23.78	qfq	15,433,200	379,575,734	-2.21%
2025-08-07	24.15	24.49	23.83	24.42	24.31	qfq	12,309,264	296,335,266	0.04%
2025-08-06	24.36	25.24	24.22	24.41	24.30	qfq	18,684,115	459,462,541	-0.45%
2025-08-05	23.55	24.76	23.32	24.52	24.41	qfq	19,585,910	472,081,452	4.16%
2025-08-04	23.60	23.64	23.13	23.54	23.44	qfq	10,587,828	247,775,912	-2.04%
2025-08-01	23.92	24.08	23.43	24.03	23.92	qfq	16,445,039	390,459,346	-1.35%
2025-07-31	23.10	25.60	22.78	24.36	24.25	qfq	29,241,837	700,200,959	4.06%
2025-07-30	23.02	23.88	22.84	23.41	23.31	qfq	18,006,981	420,084,665	1.25%
2025-07-29	22.98	23.28	22.68	23.12	23.02	qfq	17,737,657	409,725,969	0.17%
2025-07-28	24.00	24.34	22.81	23.08	22.98	qfq	36,034,534	844,802,942	-1.49%
2025-07-25	21.35	23.43	21.20	23.43	23.33	qfq	25,329,664	578,339,105	10.00%
2025-07-24	21.17	21.40	21.11	21.30	21.21	qfq	6,209,425	131,999,933	0.33%
2025-07-23	21.19	21.38	21.00	21.23	21.14	qfq	6,415,060	136,023,323	-0.23%
2025-07-22	21.44	21.66	21.13	21.28	21.19	qfq	7,492,760	159,622,927	-1.02%
2025-07-21	21.68	21.95	21.42	21.50	21.41	qfq	10,217,161	220,010,771	-0.97%
2025-07-18	21.46	22.48	21.29	21.71	21.62	qfq	17,659,296	384,662,707	1.64%
2025-07-17	21.15	21.40	21.15	21.36	21.27	qfq	9,093,948	193,279,421	0.66%
2025-07-16	21.30	21.41	20.94	21.22	21.13	qfq	12,359,804	261,985,771	0.14%
2025-07-15	21.06	21.31	20.78	21.19	21.10	qfq	10,871,754	228,378,415	-0.52%
2025-07-14	21.21	21.50	21.05	21.30	21.21	qfq	13,056,556	277,375,434	0.66%
2025-07-11	21.86	21.99	20.91	21.16	21.07	qfq	26,742,745	571,152,798	-1.72%
2025-07-10	19.47	21.53	19.47	21.53	21.44	qfq	14,138,806	296,049,678	10.02%
2025-07-09	19.56	19.80	19.41	19.57	19.48	qfq	3,868,907	75,913,054	0.31%
2025-07-08	19.24	19.52	19.15	19.51	19.42	qfq	3,389,030	65,691,094	1.40%
2025-07-07	19.25	19.30	19.00	19.24	19.16	qfq	2,830,621	54,281,505	-0.16%
2025-07-04	19.48	19.71	19.25	19.27	19.19	qfq	5,154,265	100,255,217	-2.82%
2025-07-03	19.75	19.98	19.68	19.83	19.74	qfq	2,063,669	40,904,259	0.20%
2025-07-02	20.02	20.02	19.62	19.79	19.70	qfq	2,866,447	56,562,503	-1.20%
2025-07-01	20.13	20.29	19.80	20.03	19.94	qfq	3,826,966	76,561,949	-0.89%
2025-06-30	19.84	20.25	19.84	20.21	20.12	qfq	4,126,440	83,050,616	1.66%
2025-06-27	19.79	20.02	19.73	19.88	19.79	qfq	3,000,976	59,674,593	0.35%
2025-06-26	19.90	20.17	19.71	19.81	19.72	qfq	3,908,855	77,799,956	-0.30%
2025-06-25	19.61	19.90	19.44	19.87	19.78	qfq	4,047,539	79,649,563	1.38%
2025-06-24	18.96	19.63	18.96	19.60	19.51	qfq	4,541,515	88,171,450	3.38%
2025-06-23	18.46	18.97	18.35	18.96	18.88	qfq	4,663,396	87,245,877	0.58%
2025-06-20	19.40	19.61	18.80	18.85	18.77	qfq	3,548,977	67,646,254	-2.84%
2025-06-19	19.84	20.00	19.32	19.40	19.32	qfq	3,554,626	69,763,509	-2.22%
2025-06-18	20.03	20.11	19.73	19.84	19.75	qfq	3,082,844	61,242,074	-1.20%
2025-06-17	20.20	20.30	19.95	20.08	19.99	qfq	2,718,439	54,570,985	-0.99%
2025-06-16	19.80	20.28	19.69	20.28	20.19	qfq	4,116,528	82,908,447	2.01%
2025-06-13	20.46	20.51	19.80	19.88	19.79	qfq	4,821,014	96,656,031	-3.31%
2025-06-12	20.56	20.85	20.40	20.56	20.47	qfq	3,673,413	75,735,582	-0.58%
2025-06-11	20.70	20.99	20.60	20.68	20.59	qfq	4,043,502	83,899,114	-0.10%
2025-06-10	21.25	21.30	20.43	20.70	20.61	qfq	6,188,440	128,971,031	-2.63%
2025-06-09	20.95	21.50	20.95	21.26	21.17	qfq	8,171,539	174,135,567	1.24%
2025-06-06	21.07	21.15	20.56	21.00	20.91	qfq	11,770,869	245,127,961	-3.67%
2025-06-05	21.67	21.94	21.50	21.80	21.70	qfq	6,216,276	135,046,328	0.60%
2025-06-04	21.18	22.49	20.97	21.67	21.58	qfq	9,717,434	211,377,350	1.78%
2025-06-03	20.76	21.39	20.68	21.29	21.20	qfq	3,162,460	67,037,545	2.11%
2025-05-30	21.35	21.47	20.72	20.85	20.76	qfq	3,145,060	65,960,272	-2.80%
2025-05-29	20.33	21.45	20.20	21.45	21.36	qfq	5,750,114	121,362,570	5.56%
2025-05-28	20.73	20.95	20.25	20.32	20.23	qfq	2,556,840	52,287,878	-1.98%
2025-05-27	20.88	20.88	20.31	20.73	20.64	qfq	2,590,080	53,280,905	-29.15%
2025-05-26	28.81	29.28	28.75	29.26	20.58	qfq	1,817,800	52,887,522	1.95%
2025-05-23	29.31	29.49	28.67	28.70	20.19	qfq	2,153,400	62,587,940	-1.88%
2025-05-22	29.67	29.93	29.20	29.25	20.57	qfq	1,684,100	49,731,688	-1.42%
2025-05-21	29.83	29.90	29.39	29.67	20.87	qfq	1,796,100	53,239,450	-0.84%
2025-05-20	29.67	29.98	29.42	29.92	21.05	qfq	1,588,200	47,301,975	0.37%
2025-05-19	29.49	29.90	29.15	29.81	20.97	qfq	1,881,700	55,618,375	0.98%
2025-05-16	29.85	29.86	29.40	29.52	20.76	qfq	2,153,500	63,829,561	-0.27%
2025-05-15	30.93	30.93	29.60	29.60	20.82	qfq	3,446,500	103,412,360	-4.39%
2025-05-14	30.86	31.28	30.52	30.96	21.78	qfq	2,444,000	75,489,659	0.19%
2025-05-13	31.30	31.50	30.81	30.90	21.73	qfq	2,476,300	77,120,779	-0.26%
2025-05-12	31.32	31.38	30.76	30.98	21.79	qfq	2,777,800	85,943,900	0.23%
2025-05-09	31.43	31.85	30.86	30.91	21.74	qfq	2,812,700	87,811,429	-2.03%
2025-05-08	30.80	31.89	30.72	31.55	22.19	qfq	3,321,400	104,798,652	1.45%
2025-05-07	31.80	31.98	30.72	31.10	21.88	qfq	3,846,700	120,136,462	-1.43%
2025-05-06	30.81	31.55	30.71	31.55	22.19	qfq	3,483,540	108,775,076	2.90%
2025-04-30	30.40	30.96	30.23	30.66	21.57	qfq	3,034,100	93,086,862	1.52%
2025-04-29	30.01	30.58	29.40	30.20	21.24	qfq	2,675,800	80,901,224	0.20%
2025-04-28	30.51	30.87	29.90	30.14	21.20	qfq	3,234,500	97,721,971	-1.86%
2025-04-25	30.32	31.77	30.14	30.71	21.60	qfq	5,550,412	171,893,967	1.52%
2025-04-24	30.83	30.97	29.95	30.25	21.28	qfq	3,636,622	110,341,081	-2.73%
2025-04-23	30.42	31.50	30.20	31.10	21.88	qfq	5,997,632	185,200,318	3.56%
2025-04-22	30.51	31.01	29.97	30.03	21.12	qfq	4,893,192	148,510,849	-2.44%
2025-04-21	29.00	31.93	28.80	30.78	21.65	qfq	8,866,009	272,344,633	6.03%
2025-04-18	29.00	29.30	28.76	29.03	20.42	qfq	2,484,872	72,165,366	-0.55%
2025-04-17	28.86	29.76	28.86	29.19	20.53	qfq	3,421,660	100,374,256	0.00%
2025-04-16	29.50	31.40	28.80	29.19	20.53	qfq	5,868,198	174,321,823	-1.32%
2025-04-15	29.26	29.89	29.25	29.58	20.81	qfq	2,138,767	63,193,786	0.17%
2025-04-14	29.55	29.91	29.35	29.53	20.77	qfq	2,526,840	74,812,122	1.65%
2025-04-11	28.30	29.69	28.30	29.05	20.43	qfq	3,371,000	97,736,721	1.40%
2025-04-10	28.38	29.17	28.27	28.65	20.15	qfq	4,029,160	115,962,421	3.35%
2025-04-09	25.82	27.91	24.56	27.72	19.50	qfq	5,597,625	149,139,174	3.82%
2025-04-08	27.40	28.70	26.25	26.70	18.78	qfq	6,158,855	166,412,497	-8.47%
2025-04-07	29.47	30.07	29.17	29.17	20.52	qfq	1,384,300	40,601,363	-10.00%
2025-04-03	32.12	32.84	32.00	32.41	22.80	qfq	1,996,000	64,699,100	-1.01%
2025-04-02	32.50	33.29	32.43	32.74	23.03	qfq	2,107,290	69,254,960	0.43%
2025-04-01	33.33	33.35	32.55	32.60	22.93	qfq	2,418,000	79,701,695	-1.51%
2025-03-31	32.66	33.18	31.80	33.10	23.28	qfq	2,740,710	88,962,872	0.36%
2025-03-28	33.00	33.47	32.71	32.98	23.20	qfq	2,030,210	67,127,979	0.00%
2025-03-27	33.55	33.65	32.70	32.98	23.20	qfq	2,128,440	70,665,550	-1.85%
2025-03-26	33.38	33.79	33.21	33.60	23.63	qfq	2,247,500	75,468,486	0.51%
2025-03-25	34.23	34.37	33.23	33.43	23.51	qfq	2,599,300	87,414,573	-2.11%
2025-03-24	34.99	35.40	33.21	34.15	24.02	qfq	3,684,038	126,134,706	-3.15%
2025-03-21	36.45	36.52	35.17	35.26	24.80	qfq	4,197,897	149,661,617	-4.21%
2025-03-20	36.71	37.78	36.30	36.81	25.89	qfq	5,056,340	187,397,802	0.00%
2025-03-19	37.00	37.88	36.28	36.81	25.89	qfq	3,698,725	136,866,757	-0.65%
2025-03-18	37.21	37.48	36.80	37.05	26.06	qfq	3,266,253	121,167,164	-0.24%
2025-03-17	36.91	37.37	36.64	37.14	26.12	qfq	2,920,300	108,113,319	-0.03%
2025-03-14	37.80	37.87	36.58	37.15	26.13	qfq	4,208,800	156,258,974	0.57%
2025-03-13	37.71	37.80	36.26	36.94	25.98	qfq	4,775,868	176,562,705	-2.48%
2025-03-12	38.71	38.84	37.87	37.88	26.64	qfq	5,148,940	196,678,869	-0.92%
2025-03-11	38.00	38.60	37.80	38.23	26.89	qfq	4,039,132	154,032,126	-1.47%
2025-03-10	39.07	39.50	38.36	38.80	27.29	qfq	4,872,042	189,109,661	-0.69%
2025-03-07	40.58	40.70	38.67	39.07	27.48	qfq	10,596,242	419,127,193	-3.24%
2025-03-06	37.37	40.38	37.11	40.38	28.40	qfq	14,563,725	571,667,556	10.00%
2025-03-05	36.26	36.86	35.92	36.71	25.82	qfq	4,309,323	156,995,242	0.77%
2025-03-04	35.61	36.63	35.55	36.43	25.62	qfq	3,906,831	141,925,692	1.14%
2025-03-03	35.60	36.70	35.17	36.02	25.34	qfq	5,189,043	187,247,917	0.90%
2025-02-28	38.46	38.49	35.43	35.70	25.11	qfq	8,674,550	318,717,066	-8.46%
2025-02-27	40.07	41.36	38.04	39.00	27.43	qfq	8,121,016	319,921,287	-2.74%
2025-02-26	40.32	41.00	39.65	40.10	28.21	qfq	8,446,237	338,650,351	-0.52%
2025-02-25	38.00	41.60	37.85	40.31	28.35	qfq	12,309,962	490,598,961	3.20%
2025-02-24	40.00	40.50	38.67	39.06	27.47	qfq	9,422,068	372,036,502	-4.05%
2025-02-21	40.14	41.16	38.95	40.71	28.63	qfq	13,401,229	537,409,108	1.57%
2025-02-20	41.90	43.37	39.90	40.08	28.19	qfq	17,765,971	730,508,050	-3.56%
2025-02-19	37.26	41.56	37.26	41.56	29.23	qfq	9,765,213	398,072,825	10.01%
2025-02-18	40.67	41.30	37.61	37.78	26.57	qfq	13,670,478	539,622,754	-9.60%
2025-02-17	41.00	42.51	39.61	41.79	29.39	qfq	18,703,656	769,203,927	1.95%
2025-02-14	38.43	41.30	37.58	40.99	28.83	qfq	19,208,600	762,424,553	4.33%
2025-02-13	38.25	40.50	36.80	39.29	27.64	qfq	18,028,133	697,724,388	0.64%
2025-02-12	37.50	39.88	37.45	39.04	27.46	qfq	16,117,213	625,025,887	2.68%
2025-02-11	38.52	41.68	37.22	38.02	26.74	qfq	18,928,058	734,361,764	-4.97%
2025-02-10	41.30	43.52	38.78	40.01	28.14	qfq	25,000,408	1,023,918,196	-1.36%
2025-02-07	34.29	40.56	34.29	40.56	28.53	qfq	24,283,221	893,497,920	10.01%
2025-02-06	35.00	39.23	33.80	36.87	25.93	qfq	25,567,584	942,670,101	3.39%
2025-02-05	35.66	35.66	35.66	35.66	25.08	qfq	1,837,170	65,513,482	9.99%
2025-01-27	32.42	32.42	32.42	32.42	22.80	qfq	5,154,393	167,105,421	10.01%
2025-01-24	28.15	29.50	28.09	29.47	20.73	qfq	6,320,617	183,486,016	4.61%
2025-01-23	28.52	29.35	28.17	28.17	19.81	qfq	4,262,300	122,958,613	-0.49%
2025-01-22	28.66	28.98	28.12	28.31	19.91	qfq	2,954,586	84,357,358	-2.35%
2025-01-21	28.99	29.36	28.35	28.99	20.39	qfq	3,909,800	112,440,683	1.01%
2025-01-20	29.37	29.49	28.60	28.70	20.19	qfq	4,593,600	133,172,877	0.74%
2025-01-17	28.59	28.80	28.15	28.49	20.04	qfq	3,041,100	86,731,433	-1.15%
2025-01-16	29.07	29.39	28.65	28.82	20.27	qfq	3,927,000	113,863,516	-0.28%
2025-01-15	28.68	29.50	28.68	28.90	20.33	qfq	5,278,040	153,429,905	-0.58%
2025-01-14	28.01	29.08	27.76	29.07	20.45	qfq	6,244,040	178,373,153	5.25%
2025-01-13	27.79	28.77	27.30	27.62	19.43	qfq	4,881,550	135,340,281	-3.66%
2025-01-10	30.21	30.21	28.63	28.67	20.17	qfq	8,890,700	260,681,903	-6.89%
2025-01-09	28.54	30.79	28.52	30.79	21.66	qfq	8,270,990	250,560,018	10.00%
2025-01-08	26.55	27.99	25.96	27.99	19.69	qfq	5,744,750	155,808,191	5.03%
2025-01-07	25.79	26.67	25.73	26.65	18.75	qfq	3,050,800	79,989,656	3.05%
2025-01-06	25.50	26.80	24.71	25.86	18.19	qfq	3,672,554	94,521,025	0.70%
2025-01-03	26.60	26.98	25.60	25.68	18.06	qfq	3,494,600	91,610,428	-3.46%
2025-01-02	27.01	27.57	26.20	26.60	18.71	qfq	3,304,900	89,014,382	-1.92%
2024-12-31	28.50	28.85	27.12	27.12	19.08	qfq	3,649,056	101,662,987	-4.71%
2024-12-30	28.14	28.56	27.35	28.46	20.02	qfq	2,798,640	79,035,314	0.60%
2024-12-27	28.44	28.87	28.15	28.29	19.90	qfq	3,125,516	89,245,042	-0.56%
2024-12-26	28.45	28.85	28.22	28.45	20.01	qfq	3,009,176	85,977,110	0.92%
2024-12-25	29.58	29.58	27.88	28.19	19.83	qfq	4,620,516	131,258,216	-4.70%
2024-12-24	28.67	30.00	28.36	29.58	20.81	qfq	5,464,931	160,064,806	3.35%
2024-12-23	30.80	30.91	28.61	28.62	20.13	qfq	5,383,200	158,739,522	-7.44%
2024-12-20	30.46	31.26	30.20	30.92	21.75	qfq	5,241,400	161,342,165	1.38%
2024-12-19	30.05	30.50	29.50	30.50	21.45	qfq	4,991,200	150,266,450	1.19%
2024-12-18	30.14	31.29	29.58	30.14	21.20	qfq	5,931,554	180,239,055	-2.05%
2024-12-17	33.61	33.90	30.74	30.77	21.64	qfq	7,942,782	252,659,989	-9.90%
2024-12-16	34.00	34.59	33.11	34.15	24.02	qfq	6,276,028	212,678,480	-1.53%
2024-12-13	34.20	35.50	33.75	34.68	24.39	qfq	10,188,860	351,244,714	-0.60%
2024-12-12	36.00	36.99	34.20	34.89	24.54	qfq	15,466,356	549,026,038	-3.83%
2024-12-11	32.85	36.28	32.16	36.28	25.52	qfq	11,606,372	388,234,746	10.01%
2024-12-10	32.16	34.11	31.42	32.98	23.20	qfq	11,257,021	367,202,994	5.20%
2024-12-09	32.11	32.36	31.00	31.35	22.05	qfq	6,352,314	200,367,717	-3.60%
2024-12-06	33.00	33.64	31.80	32.52	22.87	qfq	10,620,120	346,571,366	0.46%
2024-12-05	31.55	32.55	31.31	32.37	22.77	qfq	9,300,241	298,855,478	3.15%
2024-12-04	31.95	32.00	31.00	31.38	22.07	qfq	9,150,808	288,067,656	-3.98%
2024-12-03	30.52	33.10	29.86	32.68	22.99	qfq	14,682,355	463,747,147	6.07%
2024-12-02	31.02	31.02	30.00	30.81	21.67	qfq	8,404,983	257,480,043	-0.74%
2024-11-29	30.10	31.33	29.33	31.04	21.83	qfq	12,046,677	365,580,954	1.77%
2024-11-28	31.69	32.10	30.09	30.50	21.45	qfq	12,733,508	394,282,156	-6.50%
2024-11-27	29.94	32.90	29.73	32.62	22.94	qfq	15,181,850	479,665,461	4.08%
2024-11-26	33.33	34.47	31.34	31.34	22.04	qfq	18,160,504	585,967,591	-9.99%
2024-11-25	33.02	34.82	32.85	34.82	24.49	qfq	21,250,817	724,295,962	10.02%
2024-11-22	28.69	31.65	28.56	31.65	22.26	qfq	8,045,740	249,611,035	10.01%
2024-11-21	27.88	29.29	27.84	28.77	20.24	qfq	5,834,940	167,223,179	2.20%
2024-11-20	26.56	28.70	26.38	28.15	19.80	qfq	5,077,018	140,784,746	5.51%
2024-11-19	26.39	26.68	25.88	26.68	18.77	qfq	3,224,202	84,734,305	1.95%
2024-11-18	29.05	29.05	26.00	26.17	18.41	qfq	5,404,934	144,215,427	-6.37%
2024-11-15	27.88	29.10	27.70	27.95	19.66	qfq	7,091,480	202,375,005	-1.24%
2024-11-14	28.40	30.50	28.30	28.30	19.91	qfq	8,412,540	245,274,879	-0.35%
2024-11-13	27.86	28.49	27.63	28.40	19.98	qfq	3,674,000	103,307,579	1.10%
2024-11-12	29.00	29.12	27.77	28.09	19.76	qfq	4,964,400	140,668,452	-2.13%
2024-11-11	27.92	28.73	27.56	28.70	20.19	qfq	5,492,800	156,346,833	2.68%
2024-11-08	28.35	28.88	27.89	27.95	19.66	qfq	5,289,700	149,755,378	0.11%
2024-11-07	27.30	27.99	27.08	27.92	19.64	qfq	4,190,539	115,967,435	1.20%
2024-11-06	27.76	28.26	27.36	27.59	19.41	qfq	5,358,428	148,768,409	-0.76%
2024-11-05	27.18	28.50	26.89	27.80	19.55	qfq	6,503,048	179,252,465	3.00%
2024-11-04	26.29	26.99	25.76	26.99	18.98	qfq	3,996,240	106,100,040	2.51%
2024-11-01	28.45	28.88	26.29	26.33	18.52	qfq	7,183,368	194,555,949	-7.35%
2024-10-31	27.68	28.71	27.41	28.42	19.99	qfq	8,902,100	250,921,550	2.67%
2024-10-30	28.31	29.14	27.35	27.68	19.47	qfq	9,149,430	256,903,142	-2.23%
2024-10-29	29.93	30.09	28.30	28.31	19.91	qfq	17,376,168	509,833,790	0.50%
2024-10-28	28.17	28.17	27.81	28.17	19.81	qfq	7,089,880	199,558,946	10.00%
2024-10-25	25.29	25.78	25.29	25.61	18.01	qfq	2,538,080	64,899,944	1.15%
2024-10-24	25.57	25.80	25.14	25.32	17.81	qfq	2,829,100	71,883,897	-1.44%
2024-10-23	25.65	26.20	25.60	25.69	18.07	qfq	3,370,800	87,375,748	-0.54%
2024-10-22	26.28	26.35	25.63	25.83	18.17	qfq	3,998,360	103,635,216	-1.71%
2024-10-21	25.88	26.60	25.88	26.28	18.48	qfq	6,088,730	159,973,466	0.65%
2024-10-18	25.62	26.44	25.00	26.11	18.37	qfq	6,956,680	178,735,861	1.04%
2024-10-17	25.06	26.46	25.06	25.84	18.18	qfq	7,539,300	195,765,010	3.78%
2024-10-16	24.22	25.30	24.20	24.90	17.51	qfq	2,230,420	55,672,772	0.24%
2024-10-15	25.35	25.98	24.84	24.84	17.47	qfq	2,995,300	76,098,401	-2.70%
2024-10-14	24.66	25.61	24.32	25.53	17.96	qfq	3,510,483	87,795,344	4.20%
2024-10-11	25.25	25.51	24.11	24.50	17.23	qfq	3,236,420	80,213,319	-4.26%
2024-10-10	26.25	27.02	25.24	25.59	18.00	qfq	4,410,836	114,535,023	-2.48%
2024-10-09	27.57	27.99	26.24	26.24	18.46	qfq	6,464,070	175,949,590	-9.98%
2024-10-08	29.65	29.65	26.00	29.15	20.50	qfq	12,812,095	361,478,101	8.16%
2024-09-30	25.32	27.22	24.80	26.95	18.96	qfq	11,808,825	308,896,045	8.89%
2024-09-27	24.45	25.43	23.88	24.75	17.41	qfq	8,716,724	213,743,421	2.70%
2024-09-26	23.79	24.24	23.65	24.10	16.95	qfq	6,989,360	167,130,998	-0.37%
2024-09-25	23.17	25.00	23.17	24.19	17.01	qfq	10,136,740	242,771,835	2.89%
2024-09-24	23.05	23.56	22.60	23.51	16.54	qfq	7,997,800	185,242,139	2.00%
2024-09-23	23.28	23.45	22.85	23.05	16.21	qfq	8,960,900	207,123,179	-3.15%
2024-09-20	21.75	23.80	21.64	23.80	16.74	qfq	7,102,780	164,061,882	9.98%
2024-09-19	20.90	21.67	20.90	21.64	15.22	qfq	2,051,200	43,888,878	3.94%
2024-09-18	20.98	21.18	20.30	20.82	14.64	qfq	1,265,500	26,188,593	-1.28%
2024-09-13	21.48	21.63	21.00	21.09	14.83	qfq	1,497,900	31,942,113	-2.32%
2024-09-12	21.46	21.88	21.32	21.59	15.19	qfq	2,281,960	49,420,788	1.27%
2024-09-11	21.24	21.69	21.21	21.32	15.00	qfq	1,337,100	28,644,748	-0.65%
2024-09-10	21.10	21.55	20.80	21.46	15.09	qfq	1,624,460	34,409,602	1.61%
2024-09-09	21.15	21.49	20.90	21.12	14.86	qfq	1,332,800	28,182,114	-1.22%
2024-09-06	21.90	21.98	21.34	21.38	15.04	qfq	2,042,100	44,170,063	-1.88%
2024-09-05	21.27	21.87	21.27	21.79	15.33	qfq	2,692,400	58,441,833	2.20%
2024-09-04	21.24	21.73	21.19	21.32	15.00	qfq	1,407,400	30,110,553	-1.11%
2024-09-03	21.01	21.76	21.01	21.56	15.16	qfq	3,106,100	66,540,841	0.42%
2024-09-02	21.00	22.80	20.95	21.47	15.10	qfq	4,733,000	103,224,291	1.90%
2024-08-30	20.33	21.50	20.30	21.07	14.82	qfq	2,714,754	57,133,624	3.08%
2024-08-29	20.17	20.50	19.95	20.44	14.38	qfq	1,294,354	26,342,844	1.39%
2024-08-28	19.88	20.25	19.50	20.16	14.18	qfq	1,198,600	24,006,650	0.80%
2024-08-27	20.50	20.70	19.87	20.00	14.07	qfq	1,259,800	25,399,259	-1.33%
2024-08-26	20.25	20.46	20.02	20.27	14.26	qfq	1,149,000	23,317,126	0.10%
2024-08-23	19.99	20.48	19.99	20.25	14.24	qfq	1,771,200	35,917,482	1.10%
2024-08-22	20.69	20.99	20.00	20.03	14.09	qfq	1,598,800	32,534,228	-3.05%
2024-08-21	20.61	21.17	20.33	20.66	14.53	qfq	1,257,700	26,158,417	-0.34%
2024-08-20	21.60	21.61	20.66	20.73	14.58	qfq	2,157,000	45,184,950	-4.12%
2024-08-19	21.49	21.76	21.31	21.62	15.21	qfq	1,751,100	37,784,585	0.93%
2024-08-16	21.29	21.78	21.25	21.42	15.07	qfq	1,838,100	39,548,522	0.00%
2024-08-15	21.30	21.58	20.86	21.42	15.07	qfq	1,912,300	40,786,643	0.52%
2024-08-14	21.52	21.69	21.30	21.31	14.99	qfq	1,339,400	28,796,618	-0.84%
2024-08-13	21.11	21.57	21.11	21.49	15.12	qfq	1,262,300	26,982,208	0.66%
2024-08-12	21.55	21.67	21.12	21.35	15.02	qfq	1,776,300	37,904,456	-1.97%
2024-08-09	22.59	22.73	21.70	21.78	15.32	qfq	3,069,100	67,842,746	-3.50%
2024-08-08	22.81	22.88	21.95	22.57	15.88	qfq	4,520,600	101,190,310	-3.79%
2024-08-07	23.70	24.60	23.23	23.46	16.50	qfq	6,648,410	157,338,718	-3.42%
2024-08-06	22.79	25.30	22.20	24.29	17.09	qfq	9,799,700	234,685,107	4.61%
2024-08-05	22.11	24.30	22.11	23.22	16.33	qfq	7,163,590	165,899,231	5.12%
2024-08-02	22.73	22.75	22.07	22.09	15.54	qfq	1,916,700	42,959,860	-3.37%
2024-08-01	22.81	22.90	22.51	22.86	16.08	qfq	2,311,100	52,551,507	0.48%
2024-07-31	22.25	22.87	22.25	22.75	16.00	qfq	2,377,700	53,804,781	2.06%
2024-07-30	22.05	22.48	21.97	22.29	15.68	qfq	1,655,000	36,855,001	0.13%
2024-07-29	21.79	22.45	21.70	22.26	15.66	qfq	2,047,000	45,302,224	1.88%
2024-07-26	21.46	22.30	21.46	21.85	15.37	qfq	1,983,580	43,445,354	1.44%
2024-07-25	21.45	21.87	21.11	21.54	15.15	qfq	2,017,900	43,350,065	0.00%
2024-07-24	21.83	22.33	21.45	21.54	15.15	qfq	2,742,600	59,748,055	-2.75%
2024-07-23	22.62	23.13	22.15	22.15	15.58	qfq	2,845,220	64,329,124	-3.40%
2024-07-22	22.60	23.24	22.53	22.93	16.13	qfq	3,475,924	79,870,275	1.19%
2024-07-19	22.50	24.09	22.32	22.66	15.94	qfq	4,231,722	97,280,760	2.07%
2024-07-18	22.50	22.50	21.45	22.20	15.62	qfq	4,095,709	90,076,412	-2.80%
2024-07-17	23.92	24.01	22.80	22.84	16.07	qfq	4,586,046	106,934,916	-5.58%
2024-07-16	24.31	24.49	23.59	24.19	17.01	qfq	6,106,470	146,763,875	-3.05%
2024-07-15	23.95	25.92	22.86	24.95	17.55	qfq	9,483,550	232,265,451	4.66%
2024-07-12	24.08	24.84	23.84	23.84	16.77	qfq	6,729,742	163,478,042	-2.26%
2024-07-11	23.30	24.40	23.30	24.39	17.16	qfq	7,588,044	181,707,987	2.91%
2024-07-10	23.54	24.43	23.26	23.70	16.67	qfq	5,347,144	126,629,297	-0.75%
2024-07-09	23.77	23.93	22.89	23.88	16.80	qfq	6,508,099	152,977,686	0.34%
2024-07-08	24.20	24.72	23.71	23.80	16.74	qfq	8,052,371	192,976,022	-2.90%
2024-07-05	21.97	24.51	21.97	24.51	17.24	qfq	5,765,588	137,398,270	10.01%
2024-07-04	23.21	23.45	22.20	22.28	15.67	qfq	5,750,500	130,465,343	-5.39%
2024-07-03	23.23	24.98	22.52	23.55	16.56	qfq	10,441,235	246,654,945	2.66%
2024-07-02	20.88	22.94	20.80	22.94	16.14	qfq	3,497,400	78,109,226	10.02%
2024-07-01	20.85	20.96	20.41	20.85	14.67	qfq	946,500	19,561,136	0.05%
2024-06-28	21.42	21.50	20.70	20.84	14.66	qfq	1,401,700	29,656,142	-2.30%
2024-06-27	21.51	21.70	21.21	21.33	15.00	qfq	1,417,100	30,414,084	-1.07%
2024-06-26	20.00	21.72	19.91	21.56	15.16	qfq	2,307,734	48,322,710	6.68%
2024-06-25	20.41	21.02	20.00	20.21	14.22	qfq	1,390,082	28,328,765	-0.98%
2024-06-24	21.13	21.30	20.33	20.41	14.36	qfq	1,461,600	30,219,946	-4.72%
2024-06-21	21.54	21.66	21.07	21.42	15.07	qfq	984,300	21,073,650	-0.93%
2024-06-20	22.29	22.42	21.58	21.62	15.21	qfq	1,386,000	30,350,818	-3.57%
2024-06-19	22.31	22.65	22.30	22.42	15.77	qfq	1,499,293	33,707,588	0.27%
2024-06-18	21.20	22.39	21.20	22.36	15.73	qfq	1,688,093	37,580,273	2.29%
2024-06-17	22.09	22.20	21.85	21.86	15.38	qfq	925,200	20,337,381	-1.22%
2024-06-14	22.12	22.19	21.78	22.13	15.57	qfq	1,106,100	24,346,882	0.77%
2024-06-13	22.32	22.39	21.93	21.96	15.45	qfq	1,195,900	26,456,145	-0.90%
2024-06-12	21.93	22.28	21.51	22.16	15.59	qfq	1,433,800	31,671,870	2.17%
2024-06-11	21.00	21.90	20.74	21.69	15.26	qfq	1,361,100	29,249,338	1.31%
2024-06-07	21.30	21.55	21.00	21.41	15.06	qfq	1,714,182	36,545,852	2.59%
2024-06-06	22.01	22.33	20.63	20.87	14.68	qfq	2,948,650	62,680,399	-6.16%
2024-06-05	22.45	23.03	22.17	22.24	15.64	qfq	1,593,100	36,005,108	-0.94%
2024-06-04	22.87	22.98	22.09	22.45	15.79	qfq	1,528,320	34,158,413	-2.18%
2024-06-03	23.31	23.70	22.78	22.95	16.14	qfq	1,336,160	30,800,179	-2.30%
2024-05-31	23.02	23.88	22.88	23.49	16.52	qfq	2,101,582	49,317,295	2.26%
2024-05-30	22.93	23.15	22.31	22.97	16.16	qfq	1,159,760	26,587,245	0.00%
2024-05-29	23.17	23.42	22.84	22.97	16.16	qfq	1,164,300	26,879,529	-0.35%
2024-05-28	23.38	23.50	22.85	23.05	16.21	qfq	1,098,300	25,459,515	-1.41%
2024-05-27	23.39	23.90	22.76	23.38	16.45	qfq	1,653,417	38,075,559	-0.26%
2024-05-24	24.24	24.49	23.41	23.44	16.49	qfq	1,914,400	45,533,697	-3.34%
2024-05-23	24.68	24.98	24.15	24.25	17.06	qfq	1,556,600	38,036,780	-2.49%
2024-05-22	24.73	24.98	24.41	24.87	17.49	qfq	1,364,400	33,796,525	0.57%
2024-05-21	25.24	25.25	24.70	24.73	17.39	qfq	1,574,600	39,131,166	-1.16%
2024-05-20	24.57	25.39	24.26	25.02	17.60	qfq	2,775,500	69,309,850	1.75%
2024-05-17	24.48	24.76	24.20	24.59	17.30	qfq	1,477,600	36,214,297	0.86%
2024-05-16	24.08	24.89	24.08	24.38	17.15	qfq	1,699,400	41,588,547	0.37%
2024-05-15	24.50	24.96	24.15	24.29	17.09	qfq	1,748,793	42,983,135	-1.26%
2024-05-14	23.95	24.68	23.94	24.60	17.30	qfq	2,110,793	51,547,366	3.10%
2024-05-13	24.66	24.66	23.75	23.86	16.78	qfq	1,860,940	44,686,879	-3.13%
2024-05-10	25.24	25.39	24.60	24.63	17.32	qfq	2,192,112	54,366,204	-2.38%
2024-05-09	25.12	25.44	25.00	25.23	17.75	qfq	1,854,076	46,841,690	0.40%
2024-05-08	25.88	25.88	25.01	25.13	17.68	qfq	2,826,232	71,703,377	-3.20%
2024-05-07	25.99	26.20	25.68	25.96	18.26	qfq	2,659,100	69,029,222	-0.92%
2024-05-06	26.35	26.57	25.89	26.20	18.43	qfq	4,756,817	124,512,327	-0.46%
2024-04-30	26.17	26.63	25.52	26.32	18.51	qfq	7,669,035	200,341,630	0.30%
2024-04-29	23.71	26.88	23.59	26.24	18.46	qfq	7,379,832	187,567,110	7.36%
2024-04-26	24.23	24.66	23.90	24.44	17.19	qfq	3,479,800	84,932,467	2.22%
2024-04-25	24.00	24.20	23.72	23.91	16.82	qfq	2,423,900	58,203,324	-0.62%
2024-04-24	23.40	24.08	23.40	24.06	16.92	qfq	3,443,300	81,997,032	3.04%
2024-04-23	23.10	24.00	22.91	23.35	16.42	qfq	3,599,800	84,070,949	2.41%
2024-04-22	22.60	23.34	22.06	22.80	16.04	qfq	2,124,277	48,337,292	-1.43%
2024-04-19	23.42	23.49	22.91	23.13	16.27	qfq	2,419,400	56,069,160	-1.07%
2024-04-18	23.63	23.88	22.85	23.38	16.45	qfq	4,280,969	100,108,924	0.91%
2024-04-17	21.33	23.17	21.33	23.17	16.30	qfq	2,763,029	62,576,634	10.02%
2024-04-16	23.38	23.38	21.05	21.06	14.81	qfq	3,367,120	72,729,504	-9.92%
2024-04-15	24.50	25.00	22.86	23.38	16.45	qfq	3,436,737	81,349,652	-6.59%
2024-04-12	25.10	25.52	24.94	25.03	17.61	qfq	1,631,457	41,114,572	-0.60%
2024-04-11	24.96	25.56	24.56	25.18	17.71	qfq	2,113,100	53,543,647	0.88%
2024-04-10	25.86	25.88	24.68	24.96	17.56	qfq	2,356,900	59,108,310	-3.48%
2024-04-09	25.66	26.30	25.30	25.86	18.19	qfq	1,617,900	41,598,685	1.02%
2024-04-08	26.25	26.30	25.50	25.60	18.01	qfq	2,106,270	54,286,106	-2.48%
2024-04-03	26.90	26.93	26.00	26.25	18.46	qfq	2,350,200	61,882,034	-2.56%
2024-04-02	27.60	27.62	26.74	26.94	18.95	qfq	2,630,180	71,192,575	-2.25%
2024-04-01	27.14	27.61	27.14	27.56	19.39	qfq	2,645,680	72,528,086	1.55%
2024-03-29	26.89	27.17	26.51	27.14	19.09	qfq	2,610,700	70,233,195	0.82%
2024-03-28	25.81	27.24	25.80	26.92	18.94	qfq	4,396,400	117,478,458	4.30%
2024-03-27	27.23	27.32	25.75	25.81	18.15	qfq	3,910,920	103,390,561	-5.53%
2024-03-26	28.14	28.48	26.96	27.32	19.22	qfq	4,882,083	134,126,315	-3.09%
2024-03-25	30.10	30.10	28.18	28.19	19.83	qfq	5,854,900	169,059,990	-7.09%
2024-03-22	31.10	31.10	30.10	30.34	21.34	qfq	7,408,670	226,459,433	-4.17%
2024-03-21	29.82	31.68	29.50	31.66	22.27	qfq	11,812,442	361,117,384	6.74%
2024-03-20	29.80	29.85	29.39	29.66	20.86	qfq	5,005,313	148,200,494	-1.03%
2024-03-19	29.80	30.28	29.35	29.97	21.08	qfq	7,735,840	231,259,620	0.84%
2024-03-18	28.80	29.75	28.60	29.72	20.90	qfq	6,718,333	197,351,944	2.03%
2024-03-15	28.70	29.23	28.02	29.13	20.49	qfq	5,639,793	161,982,020	1.15%
2024-03-14	29.23	29.53	28.20	28.80	20.26	qfq	8,254,095	238,337,580	-3.74%
2024-03-13	29.76	30.33	29.60	29.92	21.05	qfq	7,441,140	222,580,367	0.54%
2024-03-12	30.77	30.80	29.58	29.76	20.93	qfq	10,952,831	327,779,020	-3.28%
2024-03-11	29.27	31.86	29.27	30.77	21.64	qfq	14,148,122	428,049,954	-5.29%
2024-03-08	35.32	37.00	32.40	32.49	22.85	qfq	22,526,087	787,837,127	-3.42%
2024-03-07	30.58	33.64	29.56	33.64	23.66	qfq	16,174,495	526,519,453	10.01%
2024-03-06	30.57	30.58	28.86	30.58	21.51	qfq	12,851,132	385,780,179	10.00%
2024-03-05	26.16	28.15	25.32	27.80	19.55	qfq	10,293,261	278,871,025	5.50%
2024-03-04	25.85	26.46	25.50	26.35	18.53	qfq	5,541,320	144,558,886	1.82%
2024-03-01	24.96	26.11	24.83	25.88	18.20	qfq	5,458,020	139,394,294	3.85%
2024-02-29	23.10	25.03	23.10	24.92	17.53	qfq	4,555,378	112,137,528	3.75%
2024-02-28	26.30	26.88	24.02	24.02	16.90	qfq	7,002,112	180,177,644	-10.00%
2024-02-27	25.32	27.66	25.04	26.69	18.77	qfq	7,411,732	193,888,807	4.14%
2024-02-26	25.50	26.37	25.01	25.63	18.03	qfq	7,197,683	183,887,602	-2.29%
2024-02-23	24.90	26.78	23.96	26.23	18.45	qfq	9,150,180	230,184,741	6.19%
2024-02-22	23.03	25.00	22.85	24.70	17.37	qfq	8,324,503	201,596,160	5.92%
2024-02-21	25.00	25.75	23.32	23.32	16.40	qfq	10,161,651	246,277,871	-0.60%
2024-02-20	22.18	23.46	22.14	23.46	16.50	qfq	1,746,133	40,078,427	9.99%
2024-02-19	20.60	21.33	20.48	21.33	15.00	qfq	1,377,862	29,057,469	10.01%
2024-02-08	17.59	19.42	17.37	19.39	13.64	qfq	4,882,217	90,048,007	9.86%
2024-02-07	18.46	18.95	17.35	17.65	12.41	qfq	4,286,040	77,504,619	-4.39%
2024-02-06	17.76	19.35	17.14	18.46	12.98	qfq	4,430,200	79,053,402	-3.05%
2024-02-05	21.13	21.14	19.04	19.04	13.39	qfq	2,580,440	49,834,812	-9.98%
2024-02-02	22.13	23.02	20.21	21.15	14.88	qfq	3,295,000	71,746,770	-4.43%
2024-02-01	22.70	22.80	21.56	22.13	15.57	qfq	2,337,700	51,805,911	-2.04%
2024-01-31	24.00	24.41	22.57	22.59	15.89	qfq	2,807,900	65,269,545	-7.46%
2024-01-30	24.50	25.21	24.04	24.41	17.17	qfq	1,617,140	39,933,071	-2.01%
2024-01-29	25.82	26.07	24.91	24.91	17.52	qfq	2,567,000	64,981,167	-4.49%
2024-01-26	26.03	26.86	25.97	26.08	18.34	qfq	3,528,600	92,959,897	0.77%
2024-01-25	25.18	26.00	24.93	25.88	18.20	qfq	2,893,400	73,966,583	2.78%
2024-01-24	25.47	25.59	24.38	25.18	17.71	qfq	2,635,900	65,951,280	0.88%
2024-01-23	24.26	25.50	24.16	24.96	17.56	qfq	3,196,389	79,378,894	3.44%
2024-01-22	26.10	26.19	23.52	24.13	16.97	qfq	2,694,609	67,150,989	-7.19%
2024-01-19	26.55	26.80	26.00	26.00	18.29	qfq	1,582,200	41,546,688	-2.07%
2024-01-18	26.84	26.84	25.71	26.55	18.67	qfq	2,388,000	62,390,860	-0.49%
2024-01-17	27.48	27.53	26.68	26.68	18.77	qfq	1,547,700	41,878,620	-2.73%
2024-01-16	27.93	27.93	27.03	27.43	19.29	qfq	2,125,140	58,119,678	-1.83%
2024-01-15	27.80	27.98	27.50	27.94	19.65	qfq	1,443,000	40,070,449	0.43%
2024-01-12	28.64	28.64	27.77	27.82	19.57	qfq	2,278,500	63,945,820	-2.56%
2024-01-11	27.70	28.59	27.56	28.55	20.08	qfq	3,031,300	85,642,423	3.52%
2024-01-10	28.60	28.60	27.55	27.58	19.40	qfq	3,048,160	84,704,220	-3.57%
2024-01-09	29.32	29.71	28.36	28.60	20.12	qfq	3,076,800	88,727,727	-2.05%
2024-01-08	29.33	29.75	29.11	29.20	20.54	qfq	1,839,000	54,192,771	-1.72%
2024-01-05	30.53	30.58	29.58	29.71	20.90	qfq	3,011,100	90,151,736	-2.65%
2024-01-04	30.37	30.77	29.92	30.52	21.47	qfq	2,598,300	79,103,466	0.46%
2024-01-03	30.26	30.59	29.87	30.38	21.37	qfq	2,885,420	87,156,372	-0.39%
2024-01-02	30.99	31.20	30.37	30.50	21.45	qfq	3,052,540	93,420,039	-1.45%
2023-12-29	30.25	31.17	30.25	30.95	21.77	qfq	3,888,440	120,049,682	1.78%
2023-12-28	30.13	30.79	29.13	30.41	21.39	qfq	4,689,400	141,907,163	0.70%
2023-12-27	29.92	30.50	29.90	30.20	21.24	qfq	4,209,300	127,241,638	0.70%
2023-12-26	31.10	31.28	29.39	29.99	21.09	qfq	5,414,900	162,497,107	-5.12%
2023-12-25	34.00	34.00	31.05	31.61	22.23	qfq	8,173,382	260,387,768	-8.38%
2023-12-22	35.60	35.60	33.24	34.50	24.27	qfq	8,639,702	299,001,729	-3.95%
2023-12-21	35.01	35.97	34.31	35.92	25.27	qfq	9,408,302	331,978,607	3.52%
2023-12-20	36.34	36.46	34.61	34.70	24.41	qfq	8,056,698	284,644,850	-4.43%
2023-12-19	36.00	37.19	36.00	36.31	25.54	qfq	12,104,500	441,103,074	-2.37%
2023-12-18	33.77	37.19	33.77	37.19	26.16	qfq	10,472,680	382,628,995	10.00%
2023-12-15	34.95	35.10	33.30	33.81	23.78	qfq	6,973,202	236,310,592	-3.95%
2023-12-14	35.81	36.30	34.98	35.20	24.76	qfq	7,215,962	256,270,046	-1.18%
2023-12-13	36.71	36.76	35.59	35.62	25.05	qfq	11,139,996	400,717,352	-3.36%
2023-12-12	34.90	38.67	34.90	36.86	25.93	qfq	17,453,574	647,580,933	4.86%
2023-12-11	34.00	35.63	33.85	35.15	24.72	qfq	8,487,189	296,069,293	1.77%
2023-12-08	35.21	36.21	34.35	34.54	24.29	qfq	10,774,276	378,939,337	2.43%
2023-12-07	33.36	34.39	33.33	33.72	23.72	qfq	4,760,100	160,790,020	1.14%
2023-12-06	32.21	33.57	32.05	33.34	23.45	qfq	3,804,568	124,665,644	1.58%
2023-12-05	34.03	34.60	32.80	32.82	23.09	qfq	3,698,649	123,852,276	-1.91%
2023-12-04	33.71	35.00	33.27	33.46	23.54	qfq	4,070,118	138,585,797	0.24%
2023-12-01	32.38	33.73	32.11	33.38	23.48	qfq	3,264,382	107,517,245	2.99%
2023-11-30	33.48	33.60	31.83	32.41	22.80	qfq	3,480,242	113,331,921	-3.20%
2023-11-29	34.20	34.44	33.48	33.48	23.55	qfq	2,920,200	99,164,741	-2.76%
2023-11-28	33.60	34.78	33.35	34.43	24.22	qfq	4,055,630	138,745,497	2.41%
2023-11-27	33.16	33.95	33.02	33.62	23.65	qfq	2,819,057	94,534,516	0.72%
2023-11-24	33.81	34.11	32.76	33.38	23.48	qfq	3,774,020	125,787,227	-1.85%
2023-11-23	33.54	34.02	32.71	34.01	23.92	qfq	4,160,149	139,158,908	1.37%
2023-11-22	34.21	35.00	33.44	33.55	23.60	qfq	5,306,078	180,366,502	-3.76%
2023-11-21	36.37	36.37	34.70	34.86	24.52	qfq	6,471,151	229,948,582	-4.15%
2023-11-20	35.97	36.37	35.00	36.37	25.58	qfq	6,873,926	244,985,663	0.17%
2023-11-17	36.75	38.93	36.00	36.31	25.54	qfq	11,208,795	415,817,856	-1.04%
2023-11-16	36.02	37.10	35.70	36.69	25.81	qfq	9,002,589	330,149,018	1.19%
2023-11-15	35.85	36.74	35.57	36.26	25.50	qfq	8,145,260	294,783,199	1.17%
2023-11-14	35.42	35.84	34.82	35.84	25.21	qfq	6,170,240	218,188,147	0.70%
2023-11-13	35.55	37.25	35.49	35.59	25.03	qfq	8,538,020	308,323,335	-1.85%
2023-11-10	35.24	36.71	34.46	36.26	25.50	qfq	11,428,066	406,506,674	1.48%
2023-11-09	33.92	37.83	33.60	35.73	25.13	qfq	13,311,315	469,619,117	3.90%
2023-11-08	35.40	35.50	34.00	34.39	24.19	qfq	7,895,269	273,578,064	-2.19%
2023-11-07	34.35	35.54	34.15	35.16	24.73	qfq	7,946,777	276,970,538	1.65%
2023-11-06	33.50	34.80	33.41	34.59	24.33	qfq	6,909,084	236,529,071	2.98%
2023-11-03	33.16	34.32	33.14	33.59	23.63	qfq	4,746,540	160,402,771	-0.33%
2023-11-02	33.59	34.44	33.10	33.70	23.70	qfq	5,111,980	172,635,130	0.36%
2023-11-01	33.87	34.00	33.01	33.58	23.62	qfq	5,460,020	182,987,312	-2.81%
2023-10-31	33.36	36.10	32.50	34.55	24.30	qfq	10,359,160	355,001,509	1.68%
2023-10-30	33.46	34.13	33.02	33.98	23.90	qfq	5,804,338	196,189,973	1.13%
2023-10-27	34.15	34.19	33.13	33.60	23.63	qfq	6,524,700	219,197,219	-2.07%
2023-10-26	34.10	34.81	33.76	34.31	24.13	qfq	8,677,240	297,319,932	-1.63%
2023-10-25	33.47	34.88	32.82	34.88	24.53	qfq	13,083,228	447,996,142	3.04%
2023-10-24	34.11	34.40	32.59	33.85	23.81	qfq	14,470,171	487,618,637	1.59%
2023-10-23	30.32	33.32	30.30	33.32	23.44	qfq	3,319,757	109,881,129	10.00%
2023-10-20	31.12	31.27	29.80	30.29	21.31	qfq	6,538,006	197,921,093	-4.30%
2023-10-19	32.99	33.55	31.58	31.65	22.26	qfq	9,106,728	295,301,231	-4.70%
2023-10-18	32.53	34.62	32.46	33.21	23.36	qfq	14,692,086	491,145,759	2.41%
2023-10-17	29.40	32.43	29.05	32.43	22.81	qfq	5,074,840	162,786,247	10.01%
2023-10-16	31.30	31.30	29.48	29.48	20.74	qfq	8,322,160	249,753,729	-9.98%
2023-10-13	33.91	34.49	32.75	32.75	23.04	qfq	7,450,440	248,664,518	-1.36%
2023-10-12	33.02	33.66	32.40	33.20	23.35	qfq	6,471,215	213,322,533	-0.72%
2023-10-11	32.10	34.28	31.50	33.44	23.52	qfq	10,192,494	334,582,128	2.39%
2023-10-10	31.35	32.99	31.03	32.66	22.97	qfq	9,771,800	314,448,039	4.58%
2023-10-09	30.95	31.26	30.83	31.23	21.97	qfq	3,363,780	104,682,568	0.26%
2023-09-28	31.60	31.83	30.93	31.15	21.91	qfq	4,171,100	130,061,763	-0.83%
2023-09-27	31.84	32.07	31.16	31.41	22.09	qfq	5,642,980	178,545,626	-2.39%
2023-09-26	31.85	32.47	31.40	32.18	22.63	qfq	7,875,260	251,847,290	0.00%
2023-09-25	30.48	32.74	30.32	32.18	22.63	qfq	12,269,746	389,004,058	4.38%
2023-09-22	30.00	31.03	29.76	30.83	21.69	qfq	8,040,800	245,601,621	1.41%
2023-09-21	31.11	31.80	30.40	30.40	21.38	qfq	10,782,362	334,313,728	-2.28%
2023-09-20	28.60	31.11	28.58	31.11	21.88	qfq	5,052,520	154,434,056	10.01%
2023-09-19	29.00	29.10	28.22	28.28	19.89	qfq	3,088,700	88,187,745	-2.75%
2023-09-18	29.18	29.44	29.02	29.08	20.45	qfq	2,855,240	83,380,617	-0.75%
2023-09-15	29.96	30.20	29.30	29.30	20.61	qfq	2,942,300	87,225,786	-1.91%
2023-09-14	30.58	30.60	29.70	29.87	21.01	qfq	2,927,420	87,905,456	-1.90%
2023-09-13	30.66	31.01	30.13	30.45	21.42	qfq	3,009,462	91,619,418	-1.65%
2023-09-12	30.87	31.47	30.80	30.96	21.78	qfq	2,691,300	83,587,193	-0.64%
2023-09-11	31.28	31.66	30.61	31.16	21.92	qfq	4,049,700	125,510,139	0.03%
2023-09-08	31.79	31.79	30.40	31.15	21.91	qfq	6,124,260	190,199,409	-2.81%
2023-09-07	31.22	32.99	31.01	32.05	22.54	qfq	8,785,222	281,291,764	2.17%
2023-09-06	32.33	32.33	31.07	31.37	22.07	qfq	4,675,900	147,049,711	-2.97%
2023-09-05	33.12	33.12	32.00	32.33	22.74	qfq	5,409,320	175,172,842	-2.80%
2023-09-04	32.22	33.28	31.96	33.26	23.39	qfq	6,833,280	223,792,066	4.07%
2023-09-01	32.81	33.28	31.75	31.96	22.48	qfq	5,446,100	176,090,560	-2.50%
2023-08-31	32.83	33.34	32.61	32.78	23.06	qfq	5,757,137	189,214,538	-1.89%
2023-08-30	32.12	34.38	31.65	33.41	23.50	qfq	10,028,632	332,149,694	3.44%
2023-08-29	30.21	32.48	30.21	32.30	22.72	qfq	9,364,900	297,836,061	3.16%
2023-08-28	34.60	35.09	31.13	31.31	22.02	qfq	12,206,380	396,386,231	-5.55%
2023-08-25	36.42	36.56	33.15	33.15	23.32	qfq	10,357,606	356,162,806	-9.99%
2023-08-24	37.88	38.48	36.13	36.83	25.91	qfq	13,124,310	485,712,366	-3.08%
2023-08-23	39.49	40.76	37.60	38.00	26.73	qfq	20,620,055	803,722,022	-2.14%
2023-08-22	35.51	38.83	35.51	38.83	27.31	qfq	14,396,077	548,351,151	10.00%
2023-08-21	35.12	36.79	34.25	35.30	24.83	qfq	11,663,311	418,785,956	0.74%
2023-08-18	37.00	37.50	35.01	35.04	24.65	qfq	13,020,903	469,252,003	-7.30%
2023-08-17	37.47	39.48	37.30	37.80	26.59	qfq	15,665,083	598,481,537	-4.23%
2023-08-16	37.33	42.21	36.34	39.47	27.76	qfq	22,468,222	853,941,683	0.46%
2023-08-15	37.82	40.01	36.91	39.29	27.64	qfq	26,788,581	1,044,838,596	8.03%
2023-08-14	33.02	36.37	32.75	36.37	25.58	qfq	11,652,598	412,935,404	10.01%
2023-08-11	33.33	34.26	32.50	33.06	23.25	qfq	9,869,077	330,250,776	-4.17%
2023-08-10	33.45	35.35	33.03	34.50	24.27	qfq	17,833,234	610,355,271	3.14%
2023-08-09	30.12	33.45	30.01	33.45	23.53	qfq	6,579,047	217,760,853	10.00%
2023-08-08	30.36	30.99	30.29	30.41	21.39	qfq	3,061,871	93,748,276	0.16%
2023-08-07	30.10	30.50	30.10	30.36	21.35	qfq	2,277,231	69,029,066	0.66%
2023-08-04	29.51	30.50	29.51	30.16	21.21	qfq	2,793,480	84,275,653	1.58%
2023-08-03	29.60	30.04	29.41	29.69	20.88	qfq	2,403,660	71,285,883	-0.93%
2023-08-02	30.38	30.39	29.80	29.97	21.08	qfq	3,013,720	90,401,761	-2.28%
2023-08-01	30.56	31.28	30.08	30.67	21.57	qfq	4,300,340	131,835,850	0.36%
2023-07-31	30.28	30.65	29.78	30.56	21.50	qfq	3,835,560	116,628,645	0.96%
2023-07-28	30.51	30.82	29.69	30.27	21.29	qfq	3,356,360	101,148,763	-0.79%
2023-07-27	31.00	31.20	30.21	30.51	21.46	qfq	3,942,940	120,573,368	-1.55%
2023-07-26	31.81	32.04	30.80	30.99	21.80	qfq	6,157,700	192,012,641	-1.81%
2023-07-25	32.39	33.38	31.43	31.56	22.20	qfq	11,358,800	364,383,866	-0.22%
2023-07-24	28.53	31.63	28.40	31.63	22.25	qfq	5,892,000	179,094,263	10.02%
2023-07-21	28.98	28.98	28.52	28.75	20.22	qfq	2,121,180	60,933,091	-2.28%
2023-07-20	28.94	30.30	28.63	29.42	20.69	qfq	4,005,360	118,201,952	1.69%
2023-07-19	28.69	29.12	28.62	28.93	20.35	qfq	1,590,360	45,933,957	1.40%
2023-07-18	29.19	29.19	28.45	28.53	20.07	qfq	1,326,960	37,963,381	-1.01%