SECURITY DETAIL · RAW DATA

台基股份300046.SZ

ASZSECNYSTOCK

最近收盘价23.542026-07-17

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）7,802,900

成交额（元）191,831,006

日线记录722

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 722 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-15	2026-06-24	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-08	2025-01-16	cash_dividend	0.065	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	25.51	25.88	23.41	23.54	23.54	qfq	7,802,900	191,831,006	-9.04%
2026-07-16	26.49	26.76	25.83	25.88	25.88	qfq	5,378,974	141,134,046	-2.71%
2026-07-15	27.48	27.75	26.46	26.60	26.60	qfq	5,388,462	144,860,764	-2.88%
2026-07-14	27.64	28.07	26.23	27.39	27.39	qfq	7,707,195	209,350,288	-1.51%
2026-07-13	29.05	29.55	27.81	27.81	27.81	qfq	8,009,904	228,986,817	-5.21%
2026-07-10	30.10	31.28	29.30	29.34	29.34	qfq	10,523,592	319,906,588	-3.07%
2026-07-09	29.64	30.38	28.60	30.27	30.27	qfq	9,807,614	289,851,388	3.31%
2026-07-08	30.80	31.04	28.79	29.30	29.30	qfq	9,942,437	294,649,184	-4.75%
2026-07-07	30.80	31.27	30.05	30.76	30.76	qfq	8,485,862	260,956,597	-0.45%
2026-07-06	32.00	32.10	30.30	30.90	30.90	qfq	10,852,989	337,759,184	-2.52%
2026-07-03	33.14	33.38	31.68	31.70	31.70	qfq	13,934,792	449,130,479	-4.35%
2026-07-02	34.10	34.59	32.40	33.14	33.14	qfq	17,072,139	574,421,750	-7.14%
2026-07-01	36.06	37.02	34.90	35.69	35.69	qfq	24,729,181	887,435,384	-2.38%
2026-06-30	34.50	37.50	34.30	36.56	36.56	qfq	28,135,622	1,012,046,015	4.79%
2026-06-29	34.00	34.97	32.89	34.89	34.89	qfq	21,311,681	730,112,166	5.25%
2026-06-26	34.31	35.27	33.00	33.15	33.15	qfq	18,598,093	630,382,909	-4.33%
2026-06-25	33.60	35.28	32.90	34.65	34.65	qfq	29,663,377	1,010,249,002	4.05%
2026-06-24	33.93	35.36	32.98	33.30	33.30	qfq	27,553,108	932,578,663	-4.20%
2026-06-23	30.50	37.10	30.50	34.76	34.61	qfq	40,584,756	1,416,951,188	12.42%
2026-06-22	31.20	31.39	29.94	30.92	30.79	qfq	8,090,760	247,992,686	0.16%
2026-06-18	31.00	31.30	30.55	30.87	30.74	qfq	8,165,491	252,581,389	-0.42%
2026-06-17	30.06	31.30	30.01	31.00	30.87	qfq	8,977,719	277,542,511	1.34%
2026-06-16	29.52	31.42	29.41	30.59	30.46	qfq	10,669,383	326,143,123	3.31%
2026-06-15	28.54	29.62	28.17	29.61	29.48	qfq	8,279,942	241,382,573	4.96%
2026-06-12	29.51	29.86	28.01	28.21	28.09	qfq	7,390,098	213,320,642	-1.95%
2026-06-11	28.19	29.05	28.03	28.77	28.65	qfq	5,494,041	157,433,191	0.95%
2026-06-10	28.42	29.54	28.25	28.50	28.38	qfq	6,018,204	173,066,066	-1.25%
2026-06-09	27.89	28.96	27.36	28.86	28.74	qfq	9,175,228	260,222,399	6.26%
2026-06-08	28.50	29.00	27.07	27.16	27.04	qfq	9,034,786	252,827,976	-8.52%
2026-06-05	30.15	30.77	28.92	29.69	29.56	qfq	9,108,757	270,498,415	-3.54%
2026-06-04	30.36	31.32	30.05	30.78	30.65	qfq	6,444,552	198,405,426	0.20%
2026-06-03	30.80	31.66	30.43	30.72	30.59	qfq	7,835,907	244,304,075	-0.10%
2026-06-02	31.06	31.88	30.57	30.75	30.62	qfq	7,073,565	219,921,016	-1.41%
2026-06-01	32.60	33.17	31.18	31.19	31.06	qfq	11,280,652	358,830,501	-6.36%
2026-05-29	36.00	36.05	33.00	33.31	33.17	qfq	18,673,627	642,046,090	-7.93%
2026-05-28	34.55	36.18	34.30	36.18	36.02	qfq	23,444,497	836,344,973	3.88%
2026-05-27	33.02	37.60	32.97	34.83	34.68	qfq	22,176,696	783,641,190	5.04%
2026-05-26	34.60	34.72	32.47	33.16	33.02	qfq	12,044,767	401,477,738	-4.93%
2026-05-25	33.84	35.09	33.35	34.88	34.73	qfq	12,279,277	424,437,650	3.59%
2026-05-22	32.80	33.72	32.63	33.67	33.52	qfq	9,861,196	328,608,627	2.97%
2026-05-21	35.56	35.57	32.69	32.70	32.56	qfq	16,166,738	551,844,567	-7.23%
2026-05-20	34.36	35.42	34.20	35.25	35.10	qfq	13,280,482	466,019,591	1.59%
2026-05-19	34.88	34.99	33.80	34.70	34.55	qfq	12,694,475	435,145,358	-1.56%
2026-05-18	34.50	35.67	34.31	35.25	35.10	qfq	13,034,285	459,142,474	1.29%
2026-05-15	34.40	35.68	34.26	34.80	34.65	qfq	17,522,270	612,061,009	0.96%
2026-05-14	34.39	35.20	33.30	34.47	34.32	qfq	17,592,605	604,871,191	0.79%
2026-05-13	33.02	34.30	32.68	34.20	34.05	qfq	10,943,241	369,011,488	2.73%
2026-05-12	33.53	33.87	33.10	33.29	33.15	qfq	7,097,867	237,266,590	-1.36%
2026-05-11	33.62	34.04	33.27	33.75	33.60	qfq	10,356,629	348,969,695	1.41%
2026-05-08	32.95	33.45	32.50	33.28	33.14	qfq	7,792,588	257,336,893	1.00%
2026-05-07	33.11	33.23	32.65	32.95	32.81	qfq	6,800,488	223,715,265	0.24%
2026-05-06	32.80	33.44	32.61	32.87	32.73	qfq	9,251,274	306,038,377	1.95%
2026-04-30	31.40	32.49	31.40	32.24	32.10	qfq	6,560,238	210,337,328	2.64%
2026-04-29	31.30	31.71	31.25	31.41	31.27	qfq	4,341,650	136,709,889	-0.66%
2026-04-28	32.34	32.63	31.56	31.62	31.48	qfq	5,543,618	177,507,807	-2.71%
2026-04-27	31.93	32.68	31.48	32.50	32.36	qfq	7,633,751	246,602,749	2.85%
2026-04-24	31.53	32.18	31.51	31.60	31.46	qfq	4,926,562	156,664,916	-0.60%
2026-04-23	32.25	32.58	31.60	31.79	31.65	qfq	7,267,833	232,900,430	-2.78%
2026-04-22	31.82	32.70	31.81	32.70	32.56	qfq	6,851,400	222,899,369	1.93%
2026-04-21	32.05	32.26	31.75	32.08	31.94	qfq	4,083,916	130,529,638	-0.59%
2026-04-20	31.84	32.38	31.84	32.27	32.13	qfq	5,646,357	181,723,925	1.35%
2026-04-17	31.51	32.02	31.51	31.84	31.70	qfq	4,224,567	134,473,302	0.41%
2026-04-16	31.58	31.75	31.13	31.71	31.57	qfq	4,421,541	139,341,786	1.41%
2026-04-15	32.00	32.14	31.14	31.27	31.14	qfq	4,535,887	143,369,069	-1.91%
2026-04-14	32.04	32.08	31.48	31.88	31.74	qfq	4,668,565	148,583,816	0.66%
2026-04-13	31.31	32.16	31.22	31.67	31.53	qfq	4,548,400	144,710,647	0.06%
2026-04-10	31.88	32.35	31.65	31.65	31.51	qfq	6,516,955	208,195,781	-0.35%
2026-04-09	31.30	32.77	31.20	31.76	31.62	qfq	9,822,571	313,614,425	-0.03%
2026-04-08	30.90	31.80	30.70	31.77	31.63	qfq	7,649,589	239,123,303	6.15%
2026-04-07	29.46	30.35	29.46	29.93	29.80	qfq	4,143,834	124,397,659	1.70%
2026-04-03	30.10	30.31	29.41	29.43	29.30	qfq	3,793,700	113,600,666	-1.77%
2026-04-02	30.93	31.05	29.75	29.96	29.83	qfq	5,113,570	154,792,803	-3.67%
2026-04-01	30.93	31.19	30.62	31.10	30.97	qfq	5,069,049	156,986,370	3.12%
2026-03-31	30.90	31.24	30.12	30.16	30.03	qfq	3,731,903	114,356,076	-2.87%
2026-03-30	30.80	31.24	30.50	31.05	30.92	qfq	3,661,008	113,062,337	-0.32%
2026-03-27	30.00	31.23	29.96	31.15	31.02	qfq	4,592,022	141,236,423	1.53%
2026-03-26	31.50	31.71	30.45	30.68	30.55	qfq	4,761,784	147,633,585	-2.97%
2026-03-25	31.40	32.18	31.11	31.62	31.48	qfq	4,858,167	153,997,840	1.74%
2026-03-24	31.25	31.45	30.27	31.08	30.95	qfq	4,968,894	152,922,237	1.44%
2026-03-23	31.73	32.21	30.46	30.64	30.51	qfq	6,545,966	205,177,802	-5.40%
2026-03-20	34.00	34.09	32.25	32.39	32.25	qfq	6,088,937	202,278,055	-3.89%
2026-03-19	34.27	34.49	33.52	33.70	33.55	qfq	7,151,769	243,619,722	-3.80%
2026-03-18	34.11	35.33	34.11	35.03	34.88	qfq	9,371,108	326,337,419	1.01%
2026-03-17	34.42	35.56	34.41	34.68	34.53	qfq	16,050,588	561,433,812	2.30%
2026-03-16	33.19	33.90	32.90	33.90	33.75	qfq	4,071,637	136,545,899	2.14%
2026-03-13	33.48	33.80	33.08	33.19	33.05	qfq	3,992,768	133,528,490	-0.81%
2026-03-12	33.94	34.07	33.27	33.46	33.32	qfq	4,058,988	136,409,826	-1.39%
2026-03-11	34.29	34.55	33.88	33.93	33.78	qfq	4,328,374	147,921,110	-1.08%
2026-03-10	34.02	35.10	34.02	34.30	34.15	qfq	6,217,005	214,073,250	1.99%
2026-03-09	33.06	33.86	32.50	33.63	33.48	qfq	6,228,842	205,915,335	0.00%
2026-03-06	33.00	33.66	32.82	33.63	33.48	qfq	4,159,640	139,120,854	1.45%
2026-03-05	33.49	33.89	33.08	33.15	33.01	qfq	5,347,257	179,205,792	1.62%
2026-03-04	32.21	33.26	32.20	32.62	32.48	qfq	4,590,844	150,823,783	0.00%
2026-03-03	34.89	35.26	32.57	32.62	32.48	qfq	9,176,325	309,629,728	-6.48%
2026-03-02	35.77	36.10	34.81	34.88	34.73	qfq	8,958,007	315,824,835	-4.23%
2026-02-27	36.50	36.54	36.11	36.42	36.26	qfq	6,636,119	241,012,529	-1.43%
2026-02-26	36.56	37.46	36.11	36.95	36.79	qfq	9,794,107	360,044,871	1.43%
2026-02-25	36.06	36.59	35.93	36.43	36.27	qfq	6,989,020	253,903,842	1.79%
2026-02-24	35.90	36.10	35.42	35.79	35.64	qfq	4,371,485	156,707,985	0.96%
2026-02-13	35.80	36.15	35.40	35.45	35.30	qfq	4,955,403	177,701,872	-1.56%
2026-02-12	35.73	36.26	35.71	36.01	35.85	qfq	5,741,803	206,957,333	0.92%
2026-02-11	35.99	36.18	35.56	35.68	35.53	qfq	5,175,186	185,629,050	-1.05%
2026-02-10	36.38	36.68	36.03	36.06	35.90	qfq	5,647,739	205,145,988	-1.10%
2026-02-09	36.30	36.58	36.11	36.46	36.30	qfq	5,917,422	215,183,273	2.04%
2026-02-06	36.00	36.35	35.67	35.73	35.58	qfq	5,588,638	201,182,661	-1.35%
2026-02-05	35.39	36.54	35.26	36.22	36.06	qfq	7,719,832	276,847,632	0.50%
2026-02-04	36.30	36.49	35.57	36.04	35.88	qfq	7,058,509	253,995,742	-1.69%
2026-02-03	36.12	36.75	35.92	36.66	36.50	qfq	8,107,654	294,947,188	2.86%
2026-02-02	36.93	37.10	35.57	35.64	35.49	qfq	9,514,184	345,239,020	-4.45%
2026-01-30	37.16	38.18	36.82	37.30	37.14	qfq	10,536,321	395,472,097	-0.80%
2026-01-29	38.50	39.37	37.60	37.60	37.44	qfq	15,266,446	587,510,947	-3.84%
2026-01-28	39.10	40.37	39.10	39.10	38.93	qfq	19,286,859	766,776,010	-0.89%
2026-01-27	37.86	39.66	37.15	39.45	39.28	qfq	18,673,406	725,531,289	3.87%
2026-01-26	39.04	39.49	37.83	37.98	37.82	qfq	13,845,137	532,197,268	-3.63%
2026-01-23	39.29	39.61	38.73	39.41	39.24	qfq	16,707,937	653,074,716	-0.50%
2026-01-22	40.60	41.01	39.27	39.61	39.44	qfq	18,657,319	742,491,091	-2.20%
2026-01-21	38.89	40.78	38.61	40.50	40.33	qfq	25,006,011	998,054,350	1.68%
2026-01-20	38.75	40.96	38.60	39.83	39.66	qfq	28,115,654	1,126,997,060	2.73%
2026-01-19	39.56	39.74	38.66	38.77	38.60	qfq	20,588,538	803,852,694	-3.12%
2026-01-16	39.01	41.53	38.49	40.02	39.85	qfq	39,848,232	1,590,456,134	4.30%
2026-01-15	36.45	39.20	35.88	38.37	38.20	qfq	26,849,051	1,017,361,767	4.78%
2026-01-14	36.23	37.30	36.13	36.62	36.46	qfq	12,755,206	469,032,694	1.05%
2026-01-13	37.93	38.10	36.13	36.24	36.08	qfq	13,522,663	498,313,524	-4.38%
2026-01-12	37.10	37.99	36.96	37.90	37.74	qfq	15,336,934	577,203,498	2.16%
2026-01-09	36.50	37.14	36.50	37.10	36.94	qfq	11,131,926	411,441,831	0.57%
2026-01-08	36.15	37.18	36.10	36.89	36.73	qfq	11,454,624	421,867,618	0.93%
2026-01-07	36.48	36.95	36.13	36.55	36.39	qfq	12,788,079	467,025,380	1.08%
2026-01-06	36.05	36.32	35.70	36.16	36.00	qfq	9,615,869	346,658,938	0.50%
2026-01-05	34.90	35.98	34.90	35.98	35.82	qfq	11,340,171	403,730,479	3.69%
2025-12-31	35.55	35.55	34.70	34.70	34.55	qfq	5,420,842	189,386,873	-1.62%
2025-12-30	35.15	35.63	35.00	35.27	35.12	qfq	5,926,083	209,138,666	0.11%
2025-12-29	35.29	35.80	35.15	35.23	35.08	qfq	5,041,195	178,406,765	-0.82%
2025-12-26	36.00	36.20	35.38	35.52	35.37	qfq	9,173,172	328,155,111	-2.15%
2025-12-25	35.34	36.50	35.34	36.30	36.14	qfq	11,342,622	408,230,547	2.95%
2025-12-24	34.72	35.46	34.71	35.26	35.11	qfq	6,474,393	228,247,505	1.58%
2025-12-23	35.37	35.39	34.64	34.71	34.56	qfq	5,005,215	174,990,318	-1.89%
2025-12-22	34.70	35.47	34.70	35.38	35.23	qfq	6,095,661	214,688,413	2.05%
2025-12-19	34.98	35.09	34.59	34.67	34.52	qfq	4,496,050	156,399,796	-0.17%
2025-12-18	34.55	35.35	34.51	34.73	34.58	qfq	5,637,361	197,556,604	-0.60%
2025-12-17	34.46	34.97	33.65	34.94	34.79	qfq	7,122,237	244,521,259	0.75%
2025-12-16	34.88	35.40	34.36	34.68	34.53	qfq	6,105,914	212,262,458	0.76%
2025-12-15	35.01	35.12	34.37	34.42	34.27	qfq	4,627,757	160,678,617	-2.27%
2025-12-12	34.53	35.57	34.45	35.22	35.07	qfq	6,399,491	224,931,323	1.76%
2025-12-11	35.75	35.75	34.57	34.61	34.46	qfq	6,581,700	230,459,237	-3.22%
2025-12-10	35.38	35.87	35.21	35.76	35.61	qfq	5,584,587	198,068,699	0.28%
2025-12-09	36.01	36.37	35.57	35.66	35.51	qfq	6,545,511	235,124,041	-1.57%
2025-12-08	36.00	36.62	35.87	36.23	36.07	qfq	7,560,600	274,696,197	0.69%
2025-12-05	35.80	36.37	35.57	35.98	35.82	qfq	8,022,406	288,116,370	-0.61%
2025-12-04	34.74	37.28	34.40	36.20	36.04	qfq	12,126,511	435,256,594	3.28%
2025-12-03	36.02	36.28	34.99	35.05	34.90	qfq	10,711,501	380,091,450	-4.44%
2025-12-02	36.49	37.86	36.11	36.68	36.52	qfq	18,537,197	686,854,511	2.32%
2025-12-01	35.08	35.86	34.96	35.85	35.70	qfq	6,752,410	239,563,965	2.19%
2025-11-28	34.51	35.10	34.36	35.08	34.93	qfq	4,436,501	154,342,864	1.30%
2025-11-27	34.57	35.20	34.55	34.63	34.48	qfq	5,115,399	178,464,181	0.29%
2025-11-26	34.52	34.94	34.45	34.53	34.38	qfq	4,367,579	151,444,252	-0.63%
2025-11-25	34.90	35.28	34.63	34.75	34.60	qfq	5,656,000	197,661,920	0.40%
2025-11-24	33.79	34.79	33.58	34.61	34.46	qfq	6,789,913	232,481,711	3.34%
2025-11-21	34.42	34.93	33.46	33.49	33.35	qfq	7,755,437	264,214,794	-4.45%
2025-11-20	35.65	35.92	34.91	35.05	34.90	qfq	5,223,888	184,952,324	-0.60%
2025-11-19	35.80	36.12	35.06	35.26	35.11	qfq	6,094,644	216,484,459	-2.08%
2025-11-18	35.51	36.46	35.27	36.01	35.85	qfq	8,137,205	292,605,244	1.44%
2025-11-17	35.30	35.75	35.26	35.50	35.35	qfq	4,499,138	159,486,883	0.65%
2025-11-14	35.64	36.07	35.26	35.27	35.12	qfq	6,393,617	227,501,063	-2.00%
2025-11-13	36.01	36.30	35.72	35.99	35.83	qfq	5,793,021	208,742,660	0.50%
2025-11-12	36.87	36.87	35.65	35.81	35.66	qfq	7,634,655	275,512,517	-3.27%
2025-11-11	37.40	37.75	37.00	37.02	36.86	qfq	5,536,400	206,652,842	-0.88%
2025-11-10	36.90	37.48	36.78	37.35	37.19	qfq	5,334,878	198,470,127	1.44%
2025-11-07	37.00	37.39	36.82	36.82	36.66	qfq	6,369,394	235,674,439	-2.05%
2025-11-06	37.83	38.19	37.50	37.59	37.43	qfq	6,516,525	246,012,634	0.91%
2025-11-05	37.00	37.55	36.70	37.25	37.09	qfq	6,313,483	234,672,656	-0.67%
2025-11-04	38.24	38.37	37.30	37.50	37.34	qfq	6,242,000	235,648,368	-2.39%
2025-11-03	38.34	38.48	37.49	38.42	38.25	qfq	7,544,919	286,533,154	0.26%
2025-10-31	37.99	38.72	37.77	38.32	38.15	qfq	6,821,819	261,548,259	0.50%
2025-10-30	39.08	39.31	38.09	38.13	37.97	qfq	10,273,082	396,873,342	-2.43%
2025-10-29	39.01	39.31	38.53	39.08	38.91	qfq	9,232,340	359,006,792	0.21%
2025-10-28	39.30	39.80	38.90	39.00	38.83	qfq	9,331,496	366,865,480	-1.22%
2025-10-27	39.99	40.04	39.08	39.48	39.31	qfq	11,948,900	472,514,155	-0.03%
2025-10-24	39.00	39.67	39.00	39.49	39.32	qfq	11,902,815	468,672,779	1.54%
2025-10-23	39.69	39.71	38.50	38.89	38.72	qfq	10,797,254	420,374,217	-2.63%
2025-10-22	39.84	40.21	39.35	39.94	39.77	qfq	12,683,169	504,844,164	-1.75%
2025-10-21	38.50	41.55	38.30	40.65	40.47	qfq	24,003,607	965,311,583	6.92%
2025-10-20	38.00	38.52	37.66	38.02	37.86	qfq	8,788,251	334,901,570	2.70%
2025-10-17	38.66	38.95	37.00	37.02	36.86	qfq	9,184,307	347,146,823	-4.02%
2025-10-16	39.39	39.64	38.46	38.57	38.40	qfq	7,854,180	306,266,448	-1.83%
2025-10-15	38.85	39.39	38.68	39.29	39.12	qfq	7,638,372	298,624,616	1.37%
2025-10-14	40.61	40.79	38.70	38.76	38.59	qfq	13,019,785	517,365,997	-4.56%
2025-10-13	36.88	40.63	36.88	40.61	40.43	qfq	12,856,293	508,504,280	1.52%
2025-10-10	42.49	42.49	39.79	40.00	39.83	qfq	21,336,717	872,079,982	-7.49%
2025-10-09	43.56	44.15	42.55	43.24	43.05	qfq	21,582,217	934,136,752	0.44%
2025-09-30	43.80	44.30	43.00	43.05	42.86	qfq	21,102,835	919,640,040	-1.26%
2025-09-29	43.10	44.43	42.75	43.60	43.41	qfq	23,907,726	1,040,329,367	-0.64%
2025-09-26	42.41	45.16	41.92	43.88	43.69	qfq	37,006,864	1,614,172,347	4.50%
2025-09-25	42.70	42.82	41.95	41.99	41.81	qfq	23,568,868	995,479,222	-3.36%
2025-09-24	41.00	43.95	40.81	43.45	43.26	qfq	39,017,816	1,672,708,296	4.95%
2025-09-23	39.90	41.42	38.33	41.40	41.22	qfq	24,285,533	974,992,927	4.20%
2025-09-22	39.30	40.00	39.30	39.73	39.56	qfq	9,279,991	367,724,057	0.66%
2025-09-19	40.01	40.55	39.47	39.47	39.30	qfq	11,829,322	472,758,282	-1.91%
2025-09-18	40.66	41.93	39.89	40.24	40.07	qfq	18,815,732	773,252,191	-1.49%
2025-09-17	40.38	41.41	40.24	40.85	40.67	qfq	11,345,043	464,385,765	0.64%
2025-09-16	40.30	41.22	40.21	40.59	40.41	qfq	12,667,896	514,236,359	-1.10%
2025-09-15	42.50	43.03	40.88	41.04	40.86	qfq	17,266,905	721,088,268	0.39%
2025-09-12	40.50	41.73	39.90	40.88	40.70	qfq	18,138,656	745,186,918	0.94%
2025-09-11	39.02	40.91	38.75	40.50	40.33	qfq	16,395,371	657,034,379	3.40%
2025-09-10	39.13	39.65	39.05	39.17	39.00	qfq	8,414,130	331,032,354	0.67%
2025-09-09	39.94	39.94	38.71	38.91	38.74	qfq	9,727,428	381,430,116	-2.75%
2025-09-08	40.00	40.26	39.33	40.01	39.84	qfq	11,492,078	457,957,884	0.05%
2025-09-05	39.00	40.01	38.50	39.99	39.82	qfq	13,450,089	530,364,100	3.07%
2025-09-04	40.67	41.30	38.01	38.80	38.63	qfq	19,828,249	786,041,862	-5.37%
2025-09-03	41.39	42.33	39.12	41.00	40.82	qfq	16,134,483	670,952,016	-0.34%
2025-09-02	43.47	43.47	40.86	41.14	40.96	qfq	20,319,902	847,831,884	-4.81%
2025-09-01	43.45	44.25	43.08	43.22	43.03	qfq	16,408,859	713,618,011	0.56%
2025-08-29	45.65	45.67	42.98	42.98	42.79	qfq	31,339,091	1,381,350,797	-6.59%
2025-08-28	45.60	46.47	44.56	46.01	45.81	qfq	28,044,005	1,280,581,317	0.77%
2025-08-27	46.88	48.47	45.46	45.66	45.46	qfq	35,351,673	1,671,302,649	-2.69%
2025-08-26	47.00	47.88	46.61	46.92	46.72	qfq	30,591,234	1,438,783,668	-2.41%
2025-08-25	47.13	50.62	46.30	48.08	47.87	qfq	47,019,344	2,263,730,007	2.45%
2025-08-22	46.58	48.20	46.50	46.93	46.73	qfq	36,647,358	1,733,520,220	1.91%
2025-08-21	47.44	48.61	46.00	46.05	45.85	qfq	29,203,574	1,385,451,674	-3.54%
2025-08-20	46.40	48.45	45.60	47.74	47.53	qfq	36,494,561	1,704,818,926	0.74%
2025-08-19	46.29	48.99	45.90	47.39	47.19	qfq	46,205,854	2,194,583,043	1.22%
2025-08-18	45.92	47.38	45.51	46.82	46.62	qfq	39,743,064	1,849,590,948	2.23%
2025-08-15	44.08	46.30	43.70	45.80	45.60	qfq	36,891,126	1,659,228,533	3.60%
2025-08-14	45.80	48.00	44.20	44.21	44.02	qfq	45,559,858	2,092,988,664	-3.45%
2025-08-13	44.38	46.20	44.30	45.79	45.59	qfq	44,571,565	2,013,022,768	1.80%
2025-08-12	43.15	45.95	42.58	44.98	44.79	qfq	47,222,027	2,090,311,703	4.70%
2025-08-11	42.69	43.32	42.63	42.96	42.77	qfq	21,335,440	917,783,493	-0.05%
2025-08-08	44.10	44.75	42.98	42.98	42.79	qfq	37,282,428	1,629,208,066	-5.12%
2025-08-07	43.29	49.00	42.59	45.30	45.10	qfq	64,665,963	2,909,131,212	5.13%
2025-08-06	41.45	43.41	40.89	43.09	42.90	qfq	33,263,748	1,408,590,440	4.28%
2025-08-05	41.70	41.81	41.20	41.32	41.14	qfq	15,155,822	628,693,926	-0.72%
2025-08-04	41.60	42.16	41.22	41.62	41.44	qfq	16,777,174	696,844,551	-1.42%
2025-08-01	41.93	42.68	41.42	42.22	42.04	qfq	17,779,877	749,627,703	-0.07%
2025-07-31	41.99	43.05	41.80	42.25	42.07	qfq	23,680,295	1,001,792,148	0.26%
2025-07-30	43.00	43.79	42.01	42.14	41.96	qfq	27,877,482	1,194,045,017	-3.30%
2025-07-29	43.35	45.58	43.08	43.58	43.39	qfq	40,868,198	1,811,941,338	-0.27%
2025-07-28	43.32	44.11	42.88	43.70	43.51	qfq	31,955,593	1,389,178,711	0.00%
2025-07-25	42.30	44.00	41.65	43.70	43.51	qfq	43,140,288	1,847,893,648	3.87%
2025-07-24	40.50	42.66	40.39	42.07	41.89	qfq	30,751,198	1,288,180,463	3.57%
2025-07-23	40.30	41.59	40.30	40.62	40.44	qfq	21,383,286	874,659,447	-1.26%
2025-07-22	41.70	43.00	41.01	41.14	40.96	qfq	29,818,096	1,251,806,330	-2.16%
2025-07-21	42.75	43.46	42.02	42.05	41.87	qfq	28,810,086	1,232,872,877	-3.04%
2025-07-18	42.28	43.62	41.58	43.37	43.18	qfq	37,277,265	1,584,458,851	1.45%
2025-07-17	40.50	43.00	39.51	42.75	42.57	qfq	39,932,257	1,653,786,702	4.22%
2025-07-16	41.21	42.64	41.00	41.02	40.84	qfq	30,058,255	1,251,083,745	-2.84%
2025-07-15	41.51	43.99	41.38	42.22	42.04	qfq	44,148,139	1,887,178,225	0.96%
2025-07-14	41.40	42.35	40.71	41.82	41.64	qfq	33,380,234	1,389,754,385	0.05%
2025-07-11	39.44	42.57	38.90	41.80	41.62	qfq	51,279,176	2,105,834,327	5.90%
2025-07-10	39.98	40.25	39.30	39.47	39.30	qfq	24,928,300	989,585,613	-1.35%
2025-07-09	40.27	41.75	39.89	40.01	39.84	qfq	36,888,200	1,501,231,427	-1.23%
2025-07-08	40.70	40.99	40.20	40.51	40.34	qfq	27,945,101	1,132,530,258	0.22%
2025-07-07	41.00	41.17	40.05	40.42	40.25	qfq	24,525,501	992,135,937	-0.76%
2025-07-04	41.41	42.41	40.02	40.73	40.55	qfq	42,479,754	1,736,032,136	-2.56%
2025-07-03	42.25	42.79	41.42	41.80	41.62	qfq	41,130,937	1,723,362,376	-1.42%
2025-07-02	43.90	45.89	41.98	42.40	42.22	qfq	62,904,134	2,750,244,428	-7.63%
2025-07-01	44.46	51.73	44.40	45.90	45.70	qfq	85,107,856	4,033,661,156	3.73%
2025-06-30	45.00	45.96	43.01	44.25	44.06	qfq	60,205,094	2,667,669,218	2.12%
2025-06-27	43.66	45.30	41.91	43.33	43.14	qfq	70,595,962	3,071,151,607	1.00%
2025-06-26	43.00	47.88	41.55	42.90	42.71	qfq	92,207,211	4,039,677,541	2.44%
2025-06-25	35.02	41.88	35.02	41.88	41.70	qfq	65,785,922	2,516,587,459	20.00%
2025-06-24	34.68	35.69	34.38	34.90	34.75	qfq	34,294,345	1,200,697,649	-0.80%
2025-06-23	33.59	36.10	32.04	35.18	35.03	qfq	44,433,182	1,547,334,713	4.70%
2025-06-20	35.36	37.50	33.58	33.60	33.46	qfq	54,624,514	1,940,041,685	5.66%
2025-06-12	31.11	32.40	30.89	31.80	31.66	qfq	16,447,402	523,878,525	1.73%
2025-06-11	30.99	31.83	30.81	31.26	31.13	qfq	9,793,000	306,986,356	0.74%
2025-06-10	31.84	31.89	30.50	31.03	30.90	qfq	12,686,304	395,062,332	-2.11%
2025-06-09	30.99	31.77	30.99	31.70	31.56	qfq	14,301,003	450,711,939	2.56%
2025-06-06	31.12	31.37	30.87	30.91	30.78	qfq	9,841,052	305,625,313	-1.37%
2025-06-05	31.19	31.50	30.70	31.34	31.13	qfq	12,328,600	383,583,234	0.90%
2025-06-04	31.23	31.53	30.87	31.06	30.85	qfq	11,618,700	362,160,005	-0.89%
2025-06-03	30.87	31.93	30.84	31.34	31.13	qfq	13,714,778	431,626,076	-0.38%
2025-05-30	32.14	32.30	31.00	31.46	31.24	qfq	21,796,500	683,658,451	-3.26%
2025-05-29	30.58	33.58	30.58	32.52	32.30	qfq	37,630,535	1,207,928,312	9.05%
2025-05-28	29.79	30.39	29.45	29.82	29.62	qfq	7,628,401	227,886,806	-0.07%
2025-05-27	30.01	30.22	29.64	29.84	29.64	qfq	6,303,300	187,979,764	-1.26%
2025-05-26	29.60	30.44	29.56	30.22	30.01	qfq	7,890,250	237,761,471	1.89%
2025-05-23	31.00	31.05	29.66	29.66	29.46	qfq	16,447,100	495,878,959	-5.15%
2025-05-22	30.58	32.48	30.51	31.27	31.06	qfq	23,567,600	747,465,921	1.92%
2025-05-21	30.91	31.10	30.60	30.68	30.47	qfq	6,069,700	186,875,749	-1.60%
2025-05-20	30.63	31.49	30.46	31.18	30.97	qfq	8,765,551	272,684,270	1.86%
2025-05-19	30.30	30.80	29.95	30.61	30.40	qfq	5,873,055	178,676,504	0.89%
2025-05-16	30.56	30.85	30.34	30.34	30.13	qfq	5,912,029	180,897,628	-1.04%
2025-05-15	31.80	31.80	30.65	30.66	30.45	qfq	9,669,600	299,882,895	-4.01%
2025-05-14	31.44	32.10	31.03	31.94	31.72	qfq	10,501,000	331,522,020	1.65%
2025-05-13	32.30	32.44	31.39	31.42	31.20	qfq	9,290,600	295,104,420	-1.54%
2025-05-12	31.26	32.50	31.01	31.91	31.69	qfq	13,639,252	434,423,087	3.17%
2025-05-09	31.88	31.88	30.75	30.93	30.72	qfq	9,523,439	296,050,373	-3.01%
2025-05-08	31.40	31.95	31.31	31.89	31.67	qfq	9,683,700	307,516,277	0.89%
2025-05-07	32.47	32.58	31.18	31.61	31.39	qfq	13,660,600	433,852,675	-0.94%
2025-05-06	31.23	31.91	31.04	31.91	31.69	qfq	13,241,340	417,272,329	3.00%
2025-04-30	30.45	31.10	30.36	30.98	30.77	qfq	9,843,950	304,157,276	1.77%
2025-04-29	30.10	30.57	30.09	30.44	30.23	qfq	7,213,775	219,076,116	0.40%
2025-04-28	30.36	30.87	30.25	30.32	30.11	qfq	8,312,078	253,557,200	-1.53%
2025-04-25	30.48	31.46	29.84	30.79	30.58	qfq	13,138,230	404,095,668	0.72%
2025-04-24	31.09	31.90	30.54	30.57	30.36	qfq	16,434,531	511,432,519	-0.10%
2025-04-23	30.80	31.08	30.36	30.60	30.39	qfq	9,687,025	296,892,903	-0.29%
2025-04-22	30.27	31.19	30.25	30.69	30.48	qfq	11,717,000	360,878,676	0.46%
2025-04-21	30.50	30.66	30.27	30.55	30.34	qfq	8,059,518	245,446,352	0.59%
2025-04-18	30.62	31.27	30.07	30.37	30.16	qfq	12,083,091	368,326,355	-2.10%
2025-04-17	30.28	31.90	30.11	31.02	30.81	qfq	19,644,848	615,304,961	1.44%
2025-04-16	30.75	31.38	30.30	30.58	30.37	qfq	13,274,300	409,467,567	-0.94%
2025-04-15	31.15	31.55	30.70	30.87	30.66	qfq	14,540,375	451,263,670	-2.59%
2025-04-14	31.55	32.00	30.82	31.69	31.47	qfq	29,587,410	930,838,124	0.67%
2025-04-11	28.49	33.00	28.40	31.48	31.26	qfq	38,351,418	1,179,092,766	9.88%
2025-04-10	29.00	30.10	28.50	28.65	28.45	qfq	25,028,443	734,377,715	-0.52%
2025-04-09	25.00	30.50	23.30	28.80	28.60	qfq	28,275,571	779,716,007	13.30%
2025-04-08	24.43	26.40	24.42	25.42	25.25	qfq	17,399,804	443,484,600	6.01%
2025-04-07	28.01	28.58	23.98	23.98	23.82	qfq	13,671,900	349,246,215	-19.99%
2025-04-03	29.96	30.60	29.61	29.97	29.76	qfq	5,852,747	176,277,124	-0.99%
2025-04-02	30.09	30.59	30.09	30.27	30.06	qfq	4,435,243	134,340,016	-0.10%
2025-04-01	30.13	30.55	30.13	30.30	30.09	qfq	5,292,717	160,584,095	0.76%
2025-03-31	30.09	30.50	29.43	30.07	29.86	qfq	6,931,100	207,062,606	-1.05%
2025-03-28	31.00	31.55	30.39	30.39	30.18	qfq	5,856,100	180,154,300	-2.03%
2025-03-27	30.81	31.75	30.40	31.02	30.81	qfq	7,459,800	232,213,142	0.75%
2025-03-26	30.64	31.11	30.64	30.79	30.58	qfq	4,682,600	144,727,080	0.52%
2025-03-25	31.32	31.52	30.51	30.63	30.42	qfq	5,758,643	178,119,393	-2.23%
2025-03-24	31.94	32.16	30.33	31.33	31.12	qfq	9,504,700	296,052,494	-2.12%
2025-03-21	33.00	33.14	32.00	32.01	31.79	qfq	8,823,174	286,363,661	-3.44%
2025-03-20	33.32	33.87	33.08	33.15	32.92	qfq	6,708,126	224,652,470	-0.51%
2025-03-19	33.40	33.92	33.28	33.32	33.09	qfq	6,706,300	224,870,236	-0.98%
2025-03-18	33.70	34.12	33.44	33.65	33.42	qfq	7,150,955	241,610,579	0.48%
2025-03-17	33.30	33.81	33.30	33.49	33.26	qfq	6,669,000	223,898,628	0.24%
2025-03-14	32.50	33.50	32.43	33.41	33.18	qfq	9,736,200	322,733,725	2.55%
2025-03-13	34.00	34.07	32.48	32.58	32.36	qfq	11,433,415	376,863,763	-3.84%
2025-03-12	34.15	34.65	33.86	33.88	33.65	qfq	9,853,365	337,681,913	-0.44%
2025-03-11	33.66	34.10	33.58	34.03	33.80	qfq	8,749,233	295,560,126	-0.44%
2025-03-10	33.88	34.37	33.76	34.18	33.95	qfq	8,441,075	287,665,309	0.21%
2025-03-07	34.69	35.20	33.92	34.11	33.88	qfq	13,736,875	474,144,782	-2.49%
2025-03-06	34.70	35.30	34.64	34.98	34.74	qfq	14,671,063	514,264,771	1.33%
2025-03-05	34.98	35.59	34.06	34.52	34.28	qfq	14,171,775	491,419,835	-1.09%
2025-03-04	33.14	35.26	33.08	34.90	34.66	qfq	18,107,450	624,510,571	3.78%
2025-03-03	34.09	34.60	33.11	33.63	33.40	qfq	12,656,900	429,951,955	-1.32%
2025-02-28	35.80	36.38	33.75	34.08	33.85	qfq	16,930,500	591,698,189	-5.96%
2025-02-27	37.40	37.68	35.49	36.24	35.99	qfq	22,098,377	803,634,424	-3.13%
2025-02-26	37.95	38.08	36.85	37.41	37.15	qfq	23,701,317	881,262,334	-0.51%
2025-02-25	36.34	38.35	36.17	37.60	37.34	qfq	34,029,899	1,272,093,386	1.16%
2025-02-24	37.02	38.00	36.66	37.17	36.92	qfq	30,366,312	1,130,603,306	-1.41%
2025-02-21	34.38	39.33	33.98	37.70	37.44	qfq	53,866,525	1,997,859,289	9.02%
2025-02-20	35.25	35.38	34.21	34.58	34.34	qfq	15,406,750	534,830,827	-1.76%
2025-02-19	33.87	35.68	33.72	35.20	34.96	qfq	22,416,250	784,523,768	4.11%
2025-02-18	35.60	36.28	33.78	33.81	33.58	qfq	22,537,001	789,287,793	-6.01%
2025-02-17	34.48	36.49	34.48	35.97	35.72	qfq	28,084,148	996,199,760	3.99%
2025-02-14	35.00	35.16	34.00	34.59	34.35	qfq	17,721,325	610,348,413	-1.82%
2025-02-13	36.77	36.78	35.23	35.23	34.99	qfq	26,512,641	948,743,944	-2.30%
2025-02-12	34.07	36.06	33.86	36.06	35.81	qfq	36,633,449	1,290,184,931	5.84%
2025-02-11	35.01	35.03	33.82	34.07	33.84	qfq	15,060,650	515,818,235	-2.91%
2025-02-10	34.38	35.16	34.25	35.09	34.85	qfq	18,950,309	658,412,096	1.83%
2025-02-07	33.80	35.25	33.73	34.46	34.22	qfq	24,300,860	839,629,418	1.38%
2025-02-06	32.60	34.08	32.47	33.99	33.76	qfq	17,393,364	584,145,887	3.50%
2025-02-05	32.49	33.33	32.25	32.84	32.61	qfq	14,647,400	481,227,463	3.43%
2025-01-27	33.60	33.68	31.73	31.75	31.53	qfq	11,535,200	375,060,507	-4.65%
2025-01-24	33.00	33.62	33.00	33.30	33.07	qfq	12,871,840	428,391,993	0.54%
2025-01-23	34.36	35.20	33.10	33.12	32.89	qfq	18,545,200	634,633,351	-1.49%
2025-01-22	34.00	34.90	33.50	33.62	33.39	qfq	15,757,500	538,446,576	-2.04%
2025-01-21	34.89	35.00	33.82	34.32	34.08	qfq	16,895,047	579,547,336	-0.44%
2025-01-20	35.43	35.66	34.10	34.47	34.23	qfq	22,938,655	798,331,121	-2.71%
2025-01-17	34.00	37.41	33.44	35.43	35.19	qfq	39,737,780	1,391,650,050	2.73%
2025-01-16	33.71	35.00	32.80	34.49	34.25	qfq	30,662,125	1,043,721,340	2.89%
2025-01-15	33.31	34.33	33.17	33.52	33.23	qfq	21,758,827	733,416,789	-0.42%
2025-01-14	31.42	33.72	31.10	33.66	33.36	qfq	26,129,903	852,551,911	8.37%
2025-01-13	30.07	31.26	29.70	31.06	30.79	qfq	15,681,077	479,467,006	-0.10%
2025-01-10	31.78	33.45	31.05	31.09	30.82	qfq	23,919,507	775,747,846	-2.97%
2025-01-09	31.89	33.19	31.89	32.04	31.76	qfq	19,500,900	635,085,278	-0.77%
2025-01-08	32.03	32.80	30.75	32.29	32.01	qfq	20,101,750	641,703,659	-0.34%
2025-01-07	31.77	32.80	31.49	32.40	32.12	qfq	18,665,367	599,212,583	3.75%
2025-01-06	32.42	32.50	30.97	31.23	30.96	qfq	14,517,475	458,519,041	-2.28%
2025-01-03	34.00	34.42	31.75	31.96	31.68	qfq	18,534,102	606,714,668	-5.30%
2025-01-02	35.72	36.27	33.23	33.75	33.45	qfq	23,532,758	808,857,909	-6.95%
2024-12-31	39.90	40.25	36.16	36.27	35.95	qfq	26,939,229	1,012,013,072	-8.34%
2024-12-30	40.00	40.86	39.01	39.57	39.22	qfq	20,643,987	824,589,306	-2.99%
2024-12-27	41.52	42.98	40.71	40.79	40.43	qfq	28,400,577	1,185,487,936	-3.00%
2024-12-26	41.35	43.00	40.87	42.05	41.68	qfq	32,482,486	1,376,115,418	1.87%
2024-12-25	42.15	43.11	41.01	41.28	40.92	qfq	27,363,876	1,147,934,040	-3.66%
2024-12-24	41.89	43.50	39.60	42.85	42.47	qfq	44,231,616	1,848,467,578	4.13%
2024-12-23	39.91	42.50	39.88	41.15	40.79	qfq	41,060,802	1,703,131,712	0.12%
2024-12-20	37.57	43.00	37.32	41.10	40.74	qfq	50,138,333	2,036,221,978	9.45%
2024-12-19	37.00	38.09	36.80	37.55	37.22	qfq	14,011,950	527,426,926	-0.69%
2024-12-18	37.10	38.39	36.34	37.81	37.48	qfq	17,454,574	655,530,127	2.36%
2024-12-17	37.90	38.78	36.63	36.94	36.62	qfq	15,140,166	566,520,029	-3.45%
2024-12-16	39.12	40.20	37.92	38.26	37.92	qfq	19,923,432	779,677,079	-3.36%
2024-12-13	39.52	40.85	38.71	39.59	39.24	qfq	25,850,714	1,026,192,006	-0.98%
2024-12-12	39.10	40.00	38.63	39.98	39.63	qfq	20,661,755	812,066,573	1.37%
2024-12-11	38.72	40.50	38.70	39.44	39.09	qfq	22,582,269	893,774,833	1.86%
2024-12-10	40.94	41.13	38.69	38.72	38.38	qfq	22,924,450	913,320,178	-0.85%
2024-12-09	39.56	40.05	38.59	39.05	38.71	qfq	17,637,213	690,610,714	-2.45%
2024-12-06	40.11	40.96	39.21	40.03	39.68	qfq	25,646,903	1,028,346,952	-1.94%
2024-12-05	40.06	42.55	40.06	40.82	40.46	qfq	31,329,329	1,287,312,497	-1.69%
2024-12-04	43.30	45.00	41.31	41.52	41.16	qfq	45,663,730	1,987,069,349	1.24%
2024-12-03	42.12	42.57	40.50	41.01	40.65	qfq	27,739,250	1,150,605,123	-1.49%
2024-12-02	40.66	42.00	40.37	41.63	41.26	qfq	28,132,413	1,159,233,774	0.60%
2024-11-29	39.01	43.21	38.21	41.38	41.02	qfq	40,970,677	1,673,635,434	4.73%
2024-11-28	39.55	41.00	39.10	39.51	39.16	qfq	24,492,571	982,075,635	-0.55%
2024-11-27	38.10	39.73	37.10	39.73	39.38	qfq	20,824,354	807,184,369	2.85%
2024-11-26	39.47	40.48	38.50	38.63	38.29	qfq	17,577,360	692,969,299	-3.06%
2024-11-25	39.00	39.92	37.76	39.85	39.50	qfq	23,553,013	918,015,279	2.05%
2024-11-22	41.95	42.58	38.76	39.05	38.71	qfq	28,077,325	1,137,304,851	-6.15%
2024-11-21	41.62	43.50	41.01	41.61	41.24	qfq	29,617,675	1,250,208,129	-1.16%
2024-11-20	41.00	42.38	40.58	42.10	41.73	qfq	29,254,321	1,215,665,656	0.33%
2024-11-19	38.50	42.00	38.15	41.96	41.59	qfq	35,036,292	1,391,890,147	11.15%
2024-11-18	39.60	41.00	37.03	37.75	37.42	qfq	25,721,779	993,524,615	-5.74%
2024-11-15	41.49	43.12	40.01	40.05	39.70	qfq	23,866,243	991,097,730	-4.42%
2024-11-14	44.00	45.28	41.50	41.90	41.53	qfq	22,853,321	993,726,643	-6.68%
2024-11-13	44.99	45.57	42.86	44.90	44.51	qfq	31,609,344	1,397,482,749	-2.16%
2024-11-12	43.85	46.61	42.91	45.89	45.49	qfq	47,602,205	2,157,832,166	1.82%
2024-11-11	43.64	47.25	43.64	45.07	44.67	qfq	44,568,565	2,022,288,928	0.69%
2024-11-08	47.80	49.93	44.60	44.76	44.37	qfq	50,669,552	2,391,639,740	-1.52%
2024-11-07	44.02	47.40	42.51	45.45	45.05	qfq	45,060,206	2,016,979,906	-0.98%
2024-11-06	43.27	48.80	41.67	45.90	45.50	qfq	63,325,186	2,830,190,691	6.32%
2024-11-05	40.48	44.40	40.15	43.17	42.79	qfq	44,286,782	1,907,265,932	6.59%
2024-11-04	38.03	41.25	38.03	40.50	40.14	qfq	35,303,922	1,411,940,955	0.82%
2024-11-01	47.25	48.54	40.17	40.17	39.82	qfq	61,673,875	2,685,969,678	-20.00%
2024-10-31	44.49	53.31	44.48	50.21	49.77	qfq	91,146,809	4,447,574,699	12.05%
2024-10-30	43.15	45.05	42.51	44.81	44.42	qfq	57,402,065	2,507,291,875	-0.64%
2024-10-29	46.35	50.35	45.00	45.10	44.70	qfq	77,990,495	3,728,489,369	-6.24%
2024-10-28	47.20	50.54	44.99	48.10	47.68	qfq	78,693,967	3,722,085,148	-1.37%
2024-10-25	49.42	52.49	46.15	48.77	48.34	qfq	89,675,460	4,446,993,606	-7.35%
2024-10-24	45.88	53.29	45.88	52.64	52.18	qfq	106,496,682	5,262,938,277	15.31%
2024-10-23	40.20	48.55	39.67	45.65	45.25	qfq	116,381,914	5,097,511,624	3.35%
2024-10-22	39.00	44.18	38.26	44.17	43.78	qfq	131,700,372	5,610,398,053	19.96%
2024-10-21	36.00	36.82	35.06	36.82	36.50	qfq	27,882,454	1,010,121,706	20.01%
2024-10-18	26.33	30.68	26.18	30.68	30.41	qfq	83,502,244	2,437,090,974	19.98%
2024-10-17	25.95	26.59	25.40	25.57	25.35	qfq	31,565,311	820,591,037	0.16%
2024-10-16	24.55	26.22	24.55	25.53	25.31	qfq	29,741,645	759,106,123	-0.62%
2024-10-15	25.90	28.68	25.58	25.69	25.46	qfq	55,084,698	1,483,471,562	-4.43%
2024-10-14	23.85	27.65	23.20	26.88	26.64	qfq	52,765,294	1,328,918,222	10.57%
2024-10-11	24.10	26.30	24.06	24.31	24.10	qfq	43,566,459	1,087,449,311	-4.59%
2024-10-10	27.00	28.12	24.21	25.48	25.26	qfq	58,734,554	1,554,633,534	-12.23%
2024-10-09	24.94	29.93	23.90	29.03	28.78	qfq	87,156,120	2,437,194,311	16.40%
2024-10-08	24.94	24.94	23.78	24.94	24.72	qfq	44,555,528	1,101,778,550	20.02%
2024-09-30	18.04	20.90	17.71	20.78	20.60	qfq	48,256,585	927,050,107	19.22%
2024-09-27	16.49	17.95	16.35	17.43	17.28	qfq	34,781,720	591,593,720	7.20%
2024-09-26	15.68	16.28	15.63	16.26	16.12	qfq	23,358,603	375,769,422	2.91%
2024-09-25	15.86	16.35	15.70	15.80	15.66	qfq	23,906,181	382,091,942	0.51%
2024-09-24	15.09	15.75	14.91	15.72	15.58	qfq	22,390,100	344,352,875	4.17%
2024-09-23	15.08	15.42	14.97	15.09	14.96	qfq	12,506,400	189,651,298	-1.37%
2024-09-20	15.10	15.48	14.71	15.30	15.17	qfq	21,063,700	318,362,558	1.19%
2024-09-19	15.17	15.45	15.03	15.12	14.99	qfq	13,061,300	198,633,093	1.00%
2024-09-18	15.22	15.46	14.72	14.97	14.84	qfq	11,009,900	165,047,028	-0.99%
2024-09-13	15.32	15.42	15.08	15.12	14.99	qfq	9,760,300	148,332,993	-1.11%
2024-09-12	15.70	15.78	15.26	15.29	15.16	qfq	13,305,851	205,901,960	-1.67%
2024-09-11	15.89	16.13	15.50	15.55	15.41	qfq	16,321,051	256,974,884	-3.72%
2024-09-10	15.88	16.26	15.56	16.15	16.01	qfq	19,743,202	316,104,107	0.94%
2024-09-09	15.50	16.41	15.44	16.00	15.86	qfq	20,182,450	322,204,252	1.98%
2024-09-06	15.47	16.54	15.43	15.69	15.55	qfq	27,366,700	436,954,423	0.77%
2024-09-05	15.29	15.80	15.19	15.57	15.43	qfq	15,892,600	246,447,788	1.43%
2024-09-04	15.16	15.56	15.03	15.35	15.22	qfq	14,594,154	223,203,640	-1.67%
2024-09-03	15.98	16.20	15.45	15.61	15.47	qfq	21,319,900	336,463,864	-2.38%
2024-09-02	16.65	16.83	15.93	15.99	15.85	qfq	22,784,501	373,073,572	-4.54%
2024-08-30	15.98	17.21	15.91	16.75	16.60	qfq	32,835,488	547,685,789	4.04%
2024-08-29	15.90	16.46	15.75	16.10	15.96	qfq	22,513,987	363,531,428	0.31%
2024-08-28	15.80	16.30	15.73	16.05	15.91	qfq	21,300,400	341,416,090	0.69%
2024-08-27	15.38	16.21	15.23	15.94	15.80	qfq	27,930,400	442,739,355	2.97%
2024-08-26	15.45	15.63	15.26	15.48	15.34	qfq	13,056,201	200,822,292	-0.13%
2024-08-23	15.80	15.90	15.35	15.50	15.36	qfq	19,150,300	297,724,766	-2.76%
2024-08-22	16.01	16.29	15.76	15.94	15.80	qfq	17,371,900	277,559,227	-0.44%
2024-08-21	16.32	16.70	15.82	16.01	15.87	qfq	23,466,703	380,021,664	-3.15%
2024-08-20	16.70	16.88	16.32	16.53	16.38	qfq	22,001,200	364,850,724	0.24%
2024-08-19	17.19	17.48	16.11	16.49	16.35	qfq	34,976,100	586,441,465	-7.67%
2024-08-16	20.53	20.67	17.63	17.86	17.70	qfq	49,409,634	955,309,215	-12.15%
2024-08-15	20.46	21.19	20.33	20.33	20.15	qfq	34,849,250	720,938,415	-3.60%
2024-08-14	20.70	22.00	20.46	21.09	20.90	qfq	49,776,734	1,055,353,981	1.64%
2024-08-13	19.98	21.10	19.72	20.75	20.57	qfq	34,988,384	714,325,756	2.62%
2024-08-12	19.50	21.17	19.50	20.22	20.04	qfq	34,321,854	695,635,862	-1.08%
2024-08-09	21.31	22.20	20.34	20.44	20.26	qfq	50,771,100	1,083,867,970	-1.21%
2024-08-08	19.75	22.37	19.30	20.69	20.51	qfq	56,438,097	1,178,178,873	2.32%
2024-08-07	19.50	20.56	19.50	20.22	20.04	qfq	34,039,501	685,982,704	2.22%
2024-08-06	20.09	20.26	18.79	19.78	19.61	qfq	30,000,283	585,832,401	0.92%
2024-08-05	19.10	20.65	18.99	19.60	19.43	qfq	40,677,154	804,220,306	0.51%
2024-08-02	19.70	20.30	19.47	19.50	19.33	qfq	36,564,147	724,318,210	-5.48%
2024-08-01	20.01	21.78	20.01	20.63	20.45	qfq	55,868,047	1,167,692,303	1.13%
2024-07-31	20.16	22.38	19.81	20.40	20.22	qfq	67,843,158	1,406,523,316	-4.23%
2024-07-30	18.45	21.88	18.06	21.30	21.11	qfq	67,568,210	1,341,478,584	13.42%
2024-07-29	18.70	19.61	18.64	18.78	18.62	qfq	39,702,572	758,254,148	-1.16%
2024-07-26	17.78	19.41	17.61	19.00	18.83	qfq	43,464,344	808,684,547	5.32%
2024-07-25	17.63	18.63	17.58	18.04	17.88	qfq	28,276,913	513,267,204	-0.77%
2024-07-24	18.49	19.18	17.87	18.18	18.02	qfq	32,611,371	602,314,548	-2.26%
2024-07-23	18.94	19.39	18.58	18.60	18.44	qfq	33,471,200	633,957,952	-3.18%
2024-07-22	19.75	19.97	19.10	19.21	19.04	qfq	46,457,015	901,443,949	-2.73%
2024-07-19	19.30	20.92	19.25	19.75	19.58	qfq	67,949,543	1,362,803,909	2.76%
2024-07-18	16.35	19.98	15.80	19.22	19.05	qfq	64,135,393	1,155,537,200	14.81%
2024-07-17	17.60	17.80	16.74	16.74	16.59	qfq	28,999,499	500,130,480	-6.74%
2024-07-16	17.36	18.25	16.88	17.95	17.79	qfq	41,852,596	734,299,848	1.82%
2024-07-15	17.33	18.28	17.20	17.63	17.48	qfq	42,445,870	756,230,156	2.98%
2024-07-12	16.90	17.50	16.73	17.12	16.97	qfq	28,289,562	482,488,775	-1.89%
2024-07-11	18.05	18.26	16.97	17.45	17.30	qfq	37,958,390	662,533,407	-0.06%
2024-07-10	17.12	17.85	17.12	17.46	17.31	qfq	45,298,877	793,185,234	-4.69%
2024-07-09	15.89	18.65	15.54	18.32	18.16	qfq	64,723,605	1,127,127,080	17.29%
2024-07-08	14.79	17.00	14.70	15.62	15.48	qfq	54,523,904	862,382,357	8.93%
2024-07-05	14.45	14.51	14.02	14.34	14.21	qfq	16,834,150	239,915,315	-1.58%
2024-07-04	15.21	15.44	14.53	14.57	14.44	qfq	22,593,600	336,105,380	-5.51%
2024-07-03	15.41	15.86	14.89	15.42	15.28	qfq	25,815,597	396,719,417	-0.19%
2024-07-02	15.50	15.70	15.29	15.45	15.31	qfq	15,572,480	240,690,224	-0.39%
2024-07-01	15.88	15.95	15.10	15.51	15.37	qfq	19,407,097	299,072,560	-1.84%
2024-06-28	15.55	16.08	15.37	15.80	15.66	qfq	22,405,271	353,980,568	1.09%
2024-06-27	16.58	16.65	15.50	15.63	15.49	qfq	30,572,276	486,970,252	-6.18%
2024-06-26	17.13	17.36	15.22	16.66	16.51	qfq	36,157,633	588,983,327	-4.69%
2024-06-25	17.10	17.75	16.82	17.48	17.33	qfq	29,942,927	517,974,253	1.51%
2024-06-24	17.22	17.97	16.95	17.22	17.07	qfq	28,199,955	493,292,728	-2.44%
2024-06-21	17.14	18.13	17.05	17.65	17.49	qfq	32,720,406	579,642,955	0.57%
2024-06-20	18.30	18.99	17.46	17.55	17.40	qfq	48,180,686	874,774,901	-8.69%
2024-06-19	19.51	20.68	19.01	19.22	19.05	qfq	51,402,322	1,014,354,962	-3.80%
2024-06-18	19.82	21.05	18.91	19.98	19.80	qfq	61,488,962	1,222,399,130	-1.33%
2024-06-17	19.10	20.45	19.00	20.25	20.07	qfq	58,463,527	1,161,662,047	3.58%
2024-06-14	18.50	20.37	18.30	19.55	19.38	qfq	65,131,229	1,273,804,330	2.89%
2024-06-13	20.10	21.38	18.70	19.00	18.83	qfq	81,676,142	1,626,474,173	-5.52%
2024-06-12	17.85	20.98	17.12	20.11	19.93	qfq	84,304,088	1,552,716,664	12.79%
2024-06-11	15.18	17.83	15.18	17.83	17.67	qfq	59,056,748	992,123,592	19.99%
2024-06-07	15.37	16.89	14.70	14.86	14.73	qfq	51,818,556	819,741,994	-7.12%
2024-06-06	16.79	18.30	15.66	16.00	15.86	qfq	64,268,519	1,084,850,362	2.89%
2024-06-05	13.88	16.10	13.73	15.55	15.41	qfq	54,257,770	836,733,492	15.87%
2024-06-04	14.38	14.38	13.20	13.42	13.30	qfq	33,523,832	457,720,450	-11.18%
2024-06-03	14.10	15.60	13.76	15.11	14.98	qfq	45,248,254	661,050,069	5.37%
2024-05-31	14.27	14.98	14.09	14.34	14.21	qfq	42,442,175	616,144,705	-4.84%
2024-05-30	12.62	15.92	12.61	15.07	14.94	qfq	54,029,794	771,110,278	13.14%
2024-05-29	13.00	14.28	12.77	13.32	13.20	qfq	44,393,259	599,576,973	4.31%
2024-05-28	10.69	12.77	10.53	12.77	12.66	qfq	16,532,256	205,067,996	20.02%
2024-05-27	10.42	10.65	10.07	10.64	10.55	qfq	3,197,205	33,078,448	2.11%
2024-05-24	10.70	10.79	10.42	10.42	10.33	qfq	2,316,500	24,513,148	-2.25%
2024-05-23	10.94	10.94	10.63	10.66	10.57	qfq	2,387,279	25,641,761	-2.11%
2024-05-22	10.66	10.94	10.66	10.89	10.79	qfq	2,344,679	25,381,781	1.78%
2024-05-21	10.80	10.89	10.64	10.70	10.61	qfq	2,145,500	23,025,299	-1.02%
2024-05-20	11.07	11.09	10.72	10.81	10.72	qfq	3,165,700	34,353,331	-0.73%
2024-05-17	10.45	10.89	10.45	10.89	10.79	qfq	2,849,170	30,462,938	3.71%
2024-05-16	10.40	10.62	10.39	10.50	10.41	qfq	2,786,750	29,383,901	1.55%
2024-05-15	10.40	10.62	10.30	10.34	10.25	qfq	2,350,650	24,540,403	-0.86%
2024-05-14	10.50	10.68	10.40	10.43	10.34	qfq	2,287,200	24,048,761	0.29%
2024-05-13	10.75	10.81	10.38	10.40	10.31	qfq	3,761,750	39,531,545	-4.59%
2024-05-10	11.22	11.24	10.82	10.90	10.80	qfq	3,057,200	33,483,509	-2.42%
2024-05-09	10.96	11.23	10.96	11.17	11.07	qfq	2,746,237	30,640,021	2.29%
2024-05-08	11.24	11.25	10.89	10.92	10.82	qfq	3,037,400	33,474,830	-2.85%
2024-05-07	11.23	11.32	11.11	11.24	11.14	qfq	2,071,549	23,317,763	0.09%
2024-05-06	11.28	11.39	11.12	11.23	11.13	qfq	2,948,250	33,084,147	0.54%
2024-04-30	11.23	11.26	11.02	11.17	11.07	qfq	3,175,780	35,320,816	-0.45%
2024-04-29	10.70	11.23	10.70	11.22	11.12	qfq	3,719,500	41,247,025	5.15%
2024-04-26	10.29	10.77	10.26	10.67	10.58	qfq	4,336,150	45,855,342	3.49%
2024-04-25	10.36	10.51	10.10	10.31	10.22	qfq	2,792,800	28,956,346	-0.58%
2024-04-24	10.30	10.45	10.20	10.37	10.28	qfq	3,249,262	33,470,126	2.98%
2024-04-23	9.90	10.19	9.86	10.07	9.98	qfq	3,847,300	38,719,815	2.23%
2024-04-22	9.70	9.98	9.53	9.85	9.76	qfq	3,936,500	38,543,379	-1.40%
2024-04-19	10.18	10.24	9.90	9.99	9.90	qfq	4,836,000	48,576,886	-2.73%
2024-04-18	10.52	10.57	10.20	10.27	10.18	qfq	5,656,120	58,683,295	-3.48%
2024-04-17	10.19	10.73	10.00	10.64	10.55	qfq	6,880,433	71,824,040	5.03%
2024-04-16	10.66	10.99	10.00	10.13	10.04	qfq	5,815,730	60,052,666	-8.66%
2024-04-15	11.52	11.81	10.86	11.09	10.99	qfq	5,036,450	56,673,985	-4.56%
2024-04-12	11.77	12.04	11.60	11.62	11.52	qfq	3,146,700	37,109,924	-1.36%
2024-04-11	11.78	12.10	11.71	11.78	11.68	qfq	2,232,400	26,639,360	-0.34%
2024-04-10	12.34	12.38	11.67	11.82	11.72	qfq	3,244,067	38,675,677	-4.14%
2024-04-09	12.06	12.38	12.02	12.33	12.22	qfq	2,406,900	29,450,948	2.15%
2024-04-08	12.60	12.61	12.01	12.07	11.96	qfq	3,173,020	38,880,112	-4.21%
2024-04-03	12.72	12.75	12.30	12.60	12.49	qfq	3,897,837	48,927,634	-1.33%
2024-04-02	12.88	12.95	12.70	12.77	12.66	qfq	2,806,567	35,920,601	-0.93%
2024-04-01	12.53	12.93	12.53	12.89	12.78	qfq	4,367,045	55,896,970	3.04%
2024-03-29	12.25	12.53	12.07	12.51	12.40	qfq	4,016,900	49,476,714	2.21%
2024-03-28	11.83	12.43	11.83	12.24	12.13	qfq	4,377,137	53,325,834	3.47%
2024-03-27	12.46	12.49	11.83	11.83	11.73	qfq	4,884,819	59,031,444	-4.90%
2024-03-26	12.48	12.84	12.20	12.44	12.33	qfq	4,991,119	62,605,894	-0.32%
2024-03-25	13.20	13.20	12.43	12.48	12.37	qfq	7,384,932	94,729,401	-5.95%
2024-03-22	13.25	13.44	13.11	13.27	13.15	qfq	7,506,502	99,776,024	0.08%
2024-03-21	13.20	13.42	13.02	13.26	13.14	qfq	5,183,066	68,709,612	0.53%
2024-03-20	13.09	13.23	12.96	13.19	13.07	qfq	4,260,742	55,820,129	0.92%
2024-03-19	13.05	13.18	12.92	13.07	12.96	qfq	5,294,152	69,151,173	0.23%
2024-03-18	12.81	13.05	12.75	13.04	12.93	qfq	4,701,584	60,712,018	2.19%
2024-03-15	12.59	12.78	12.45	12.76	12.65	qfq	3,323,124	41,829,123	1.35%
2024-03-14	12.77	12.84	12.37	12.59	12.48	qfq	4,975,620	62,797,834	-1.95%
2024-03-13	12.89	13.02	12.75	12.84	12.73	qfq	5,541,400	71,404,186	-0.39%
2024-03-12	12.66	12.95	12.60	12.89	12.78	qfq	5,858,250	74,876,118	1.58%
2024-03-11	12.54	12.70	12.39	12.69	12.58	qfq	5,739,700	71,908,337	-0.08%
2024-03-08	12.48	12.71	12.25	12.70	12.59	qfq	7,398,200	92,543,252	1.44%
2024-03-07	12.60	13.70	12.52	12.52	12.41	qfq	9,302,733	120,740,852	1.38%
2024-03-06	12.30	12.53	12.08	12.35	12.24	qfq	4,095,000	50,387,211	-0.08%
2024-03-05	12.43	12.68	12.27	12.36	12.25	qfq	4,902,800	61,293,802	-1.28%
2024-03-04	12.65	12.75	12.27	12.52	12.41	qfq	6,011,850	75,286,344	-1.03%
2024-03-01	12.29	12.77	12.19	12.65	12.54	qfq	7,844,900	98,444,120	4.03%
2024-02-29	11.21	12.16	11.21	12.16	12.05	qfq	7,369,700	87,675,366	6.67%
2024-02-28	12.81	12.99	11.39	11.40	11.30	qfq	10,097,250	123,525,345	-10.09%
2024-02-27	12.17	12.69	11.99	12.68	12.57	qfq	5,388,777	66,639,308	4.19%
2024-02-26	12.15	12.47	11.92	12.17	12.06	qfq	5,632,650	68,637,698	0.66%
2024-02-23	11.59	12.17	11.43	12.09	11.98	qfq	6,180,600	72,981,857	4.86%
2024-02-22	11.10	11.53	11.10	11.53	11.43	qfq	4,809,900	54,705,426	3.32%
2024-02-21	10.95	11.50	10.85	11.16	11.06	qfq	5,537,400	62,295,227	0.90%
2024-02-20	10.85	11.15	10.61	11.06	10.96	qfq	5,627,899	61,117,619	1.37%
2024-02-19	10.55	11.17	10.50	10.91	10.81	qfq	8,871,381	96,188,188	4.40%
2024-02-08	9.42	10.45	9.32	10.45	10.36	qfq	9,738,695	96,600,712	12.12%
2024-02-07	9.59	9.83	9.10	9.32	9.24	qfq	9,071,056	86,274,860	-2.00%
2024-02-06	8.98	9.86	8.54	9.51	9.43	qfq	9,137,076	83,058,153	3.37%
2024-02-05	10.56	10.62	9.00	9.20	9.12	qfq	8,514,552	81,540,674	-13.94%
2024-02-02	11.37	11.63	10.29	10.69	10.60	qfq	6,293,149	68,751,578	-6.23%
2024-02-01	11.45	11.60	11.10	11.40	11.30	qfq	4,929,385	56,044,682	-1.30%
2024-01-31	12.33	12.46	11.42	11.55	11.45	qfq	4,771,161	56,826,531	-6.55%
2024-01-30	12.78	13.04	12.30	12.36	12.25	qfq	3,547,690	44,707,368	-4.33%
2024-01-29	13.44	13.58	12.84	12.92	12.81	qfq	3,421,100	44,767,977	-4.01%
2024-01-26	13.65	13.74	13.40	13.46	13.34	qfq	3,065,320	41,602,452	-0.88%
2024-01-25	13.07	13.60	12.96	13.58	13.46	qfq	3,548,000	47,397,208	3.74%
2024-01-24	13.18	13.23	12.52	13.09	12.98	qfq	4,162,400	53,614,487	0.31%
2024-01-23	13.07	13.30	12.85	13.05	12.94	qfq	4,175,991	54,400,211	0.15%
2024-01-22	13.88	14.19	12.86	13.03	12.92	qfq	4,103,546	55,288,852	-6.53%
2024-01-19	14.16	14.37	13.91	13.94	13.82	qfq	2,939,600	41,432,808	-1.48%
2024-01-18	14.21	14.43	13.77	14.15	14.03	qfq	4,300,958	60,406,844	-0.42%
2024-01-17	14.61	14.73	14.21	14.21	14.09	qfq	3,540,560	51,252,697	-3.00%
2024-01-16	14.89	14.94	14.40	14.65	14.52	qfq	5,973,550	87,237,708	-1.15%
2024-01-15	14.58	15.45	14.45	14.82	14.69	qfq	8,172,500	122,408,884	1.23%
2024-01-12	14.86	14.92	14.64	14.64	14.51	qfq	1,693,500	25,007,264	-1.48%
2024-01-11	14.49	14.93	14.45	14.86	14.73	qfq	2,476,358	36,464,710	2.55%
2024-01-10	14.73	14.79	14.31	14.49	14.36	qfq	2,511,258	36,503,971	-1.90%
2024-01-09	14.80	15.02	14.66	14.77	14.64	qfq	2,630,050	38,972,276	1.03%
2024-01-08	15.23	15.26	14.60	14.62	14.49	qfq	3,700,700	54,922,644	-4.19%
2024-01-05	15.51	15.71	15.17	15.26	15.13	qfq	1,984,700	30,535,442	-2.12%
2024-01-04	15.72	15.73	15.51	15.59	15.45	qfq	1,570,500	24,489,352	-0.70%
2024-01-03	15.87	15.93	15.55	15.70	15.56	qfq	2,097,900	32,977,762	-1.01%
2024-01-02	15.94	15.96	15.78	15.86	15.72	qfq	2,300,457	36,514,785	-0.31%
2023-12-29	15.58	15.94	15.53	15.91	15.77	qfq	2,230,577	35,312,352	2.12%
2023-12-28	15.26	15.67	15.11	15.58	15.44	qfq	2,000,703	30,938,764	2.16%
2023-12-27	15.12	15.29	14.87	15.25	15.12	qfq	2,099,300	31,789,889	1.73%
2023-12-26	15.34	15.39	14.94	14.99	14.86	qfq	2,358,800	35,446,888	-2.15%
2023-12-25	15.43	15.53	15.19	15.32	15.19	qfq	1,828,500	28,017,738	-0.45%
2023-12-22	15.72	15.74	15.35	15.39	15.25	qfq	1,882,100	29,159,547	-1.97%
2023-12-21	15.50	15.75	15.28	15.70	15.56	qfq	1,986,600	30,849,031	1.03%
2023-12-20	15.64	15.83	15.53	15.54	15.40	qfq	1,607,108	25,185,900	-0.51%
2023-12-19	15.50	15.67	15.44	15.62	15.48	qfq	1,820,479	28,325,115	0.84%
2023-12-18	15.72	15.83	15.45	15.49	15.35	qfq	2,280,477	35,607,412	-2.15%
2023-12-15	15.90	16.01	15.79	15.83	15.69	qfq	1,815,600	28,822,701	-0.63%
2023-12-14	15.99	16.18	15.91	15.93	15.79	qfq	1,888,502	30,265,607	-0.31%
2023-12-13	16.24	16.25	15.96	15.98	15.84	qfq	1,747,600	28,056,143	-1.24%
2023-12-12	16.20	16.25	16.06	16.18	16.04	qfq	1,982,399	32,054,490	0.06%
2023-12-11	15.92	16.18	15.73	16.17	16.03	qfq	3,235,900	51,586,407	1.32%
2023-12-08	15.96	16.34	15.90	15.96	15.82	qfq	2,748,000	44,323,898	-0.25%
2023-12-07	15.94	16.08	15.81	16.00	15.86	qfq	2,235,200	35,636,114	-0.25%
2023-12-06	15.93	16.33	15.93	16.04	15.90	qfq	2,581,000	41,598,425	0.31%
2023-12-05	16.58	16.58	15.99	15.99	15.85	qfq	2,942,300	47,486,897	-3.79%
2023-12-04	16.63	16.75	16.57	16.62	16.47	qfq	1,732,800	28,885,942	-0.18%
2023-12-01	16.52	16.73	16.43	16.65	16.50	qfq	2,184,600	36,209,161	0.60%
2023-11-30	17.00	17.00	16.41	16.55	16.40	qfq	3,575,750	59,300,574	-2.42%
2023-11-29	16.89	17.25	16.89	16.96	16.81	qfq	3,280,800	56,096,476	0.12%
2023-11-28	16.84	17.10	16.74	16.94	16.79	qfq	2,822,800	47,839,980	0.65%
2023-11-27	16.50	16.86	16.50	16.83	16.68	qfq	2,125,250	35,565,239	1.57%
2023-11-24	16.88	16.88	16.50	16.57	16.42	qfq	2,411,900	40,072,190	-1.95%
2023-11-23	16.67	16.96	16.58	16.90	16.75	qfq	2,251,200	37,822,072	1.87%
2023-11-22	16.86	16.95	16.59	16.59	16.44	qfq	2,710,525	45,431,831	-1.60%
2023-11-21	17.17	17.24	16.86	16.86	16.71	qfq	2,695,353	45,959,387	-1.81%
2023-11-20	17.00	17.23	16.91	17.17	17.02	qfq	3,215,200	54,960,804	1.00%
2023-11-17	17.00	17.06	16.85	17.00	16.85	qfq	2,327,125	39,477,863	0.71%
2023-11-16	17.00	17.14	16.86	16.88	16.73	qfq	2,409,542	40,940,835	-1.00%
2023-11-15	17.17	17.28	17.02	17.05	16.90	qfq	2,617,300	44,790,371	-0.53%
2023-11-14	16.97	17.26	16.90	17.14	16.99	qfq	3,164,300	54,172,689	1.00%
2023-11-13	16.88	17.04	16.85	16.97	16.82	qfq	2,810,800	47,628,124	1.13%
2023-11-10	16.73	17.07	16.67	16.78	16.63	qfq	2,740,102	46,290,501	-0.12%
2023-11-09	16.93	17.09	16.71	16.80	16.65	qfq	2,537,180	42,758,354	-0.94%
2023-11-08	16.99	17.10	16.85	16.96	16.81	qfq	3,134,500	53,229,870	-0.70%
2023-11-07	16.97	17.20	16.92	17.08	16.93	qfq	4,035,400	68,794,470	0.18%
2023-11-06	16.91	17.09	16.70	17.05	16.90	qfq	4,950,900	83,779,807	1.19%
2023-11-03	16.42	16.94	16.37	16.85	16.70	qfq	4,452,092	74,646,208	2.56%
2023-11-02	16.67	16.83	16.42	16.43	16.29	qfq	3,271,188	54,287,326	-1.44%
2023-11-01	16.50	16.92	16.50	16.67	16.52	qfq	3,784,000	63,342,759	0.18%
2023-10-31	16.56	16.76	16.43	16.64	16.49	qfq	4,526,942	75,011,268	0.48%
2023-10-30	16.15	16.59	16.14	16.56	16.41	qfq	4,396,257	72,308,639	1.91%
2023-10-27	16.00	16.35	15.83	16.25	16.11	qfq	4,460,350	71,885,709	1.25%
2023-10-26	15.48	16.17	15.48	16.05	15.91	qfq	5,050,400	80,631,735	2.69%
2023-10-25	15.55	15.76	15.42	15.63	15.49	qfq	2,802,100	43,639,330	0.26%
2023-10-24	15.09	15.63	14.85	15.59	15.45	qfq	3,219,450	49,365,407	3.59%
2023-10-23	15.52	15.63	15.00	15.05	14.92	qfq	3,011,200	45,926,474	-3.15%
2023-10-20	15.97	16.36	15.53	15.54	15.40	qfq	3,936,500	62,241,392	-3.66%
2023-10-19	15.82	16.61	15.81	16.13	15.99	qfq	5,078,251	82,995,436	1.38%
2023-10-18	16.19	16.42	15.90	15.91	15.77	qfq	2,410,100	38,696,863	-1.91%
2023-10-17	16.19	16.33	15.98	16.22	16.08	qfq	2,501,800	40,439,442	0.19%
2023-10-16	16.45	16.49	16.12	16.19	16.05	qfq	2,235,500	36,298,496	-1.22%
2023-10-13	16.31	16.53	16.29	16.39	16.25	qfq	2,324,167	38,169,424	0.12%
2023-10-12	16.35	16.42	16.24	16.37	16.23	qfq	2,039,269	33,319,292	0.00%
2023-10-11	16.39	16.44	16.13	16.37	16.23	qfq	2,932,800	47,866,148	0.92%
2023-10-10	16.03	16.28	16.01	16.22	16.08	qfq	2,517,568	40,740,429	1.69%
2023-10-09	16.03	16.13	15.85	15.95	15.81	qfq	2,242,000	35,837,167	-0.50%
2023-09-28	15.68	16.15	15.68	16.03	15.89	qfq	3,233,800	51,604,417	2.30%
2023-09-27	15.62	15.85	15.55	15.67	15.53	qfq	2,462,900	38,663,543	-0.19%
2023-09-26	15.80	15.86	15.60	15.70	15.56	qfq	1,864,000	29,255,642	-0.63%
2023-09-25	15.88	16.04	15.73	15.80	15.66	qfq	2,019,800	31,945,824	-1.37%
2023-09-22	15.73	16.04	15.58	16.02	15.88	qfq	2,365,800	37,534,170	1.97%
2023-09-21	15.65	15.89	15.58	15.71	15.57	qfq	1,806,400	28,490,065	0.06%
2023-09-20	15.90	16.04	15.67	15.70	15.56	qfq	1,975,040	31,196,907	-1.57%
2023-09-19	16.09	16.09	15.70	15.95	15.81	qfq	2,751,600	43,714,019	-0.75%
2023-09-18	16.30	16.32	16.04	16.07	15.93	qfq	2,597,800	42,028,895	-1.71%
2023-09-15	16.32	16.63	16.06	16.35	16.21	qfq	2,947,500	48,101,521	0.68%
2023-09-14	16.41	16.49	16.17	16.24	16.10	qfq	2,455,800	39,986,122	-1.10%
2023-09-13	16.66	16.74	16.27	16.42	16.28	qfq	3,067,700	50,504,887	-1.56%
2023-09-12	16.80	16.94	16.60	16.68	16.53	qfq	2,737,400	45,816,349	-1.01%
2023-09-11	17.12	17.12	16.80	16.85	16.70	qfq	3,670,000	62,088,035	-0.47%
2023-09-08	16.60	17.06	16.58	16.93	16.78	qfq	4,541,200	76,870,965	1.07%
2023-09-07	16.91	17.21	16.67	16.75	16.60	qfq	7,466,200	126,505,851	-2.84%
2023-09-06	16.35	17.28	16.32	17.24	17.09	qfq	11,292,102	191,244,669	5.25%
2023-09-05	16.24	16.54	16.15	16.38	16.24	qfq	3,477,700	57,147,674	0.55%
2023-09-04	16.05	16.29	16.01	16.29	16.15	qfq	2,460,100	39,756,028	1.62%
2023-09-01	16.20	16.37	15.98	16.03	15.89	qfq	2,621,000	42,209,337	-1.29%
2023-08-31	15.95	16.27	15.83	16.24	16.10	qfq	4,897,100	78,996,397	1.50%
2023-08-30	15.77	16.30	15.72	16.00	15.86	qfq	5,157,750	82,910,525	2.24%
2023-08-29	15.10	15.76	15.10	15.65	15.51	qfq	3,640,100	56,479,493	3.64%
2023-08-28	15.88	15.90	15.01	15.10	14.97	qfq	3,872,500	59,748,938	0.73%
2023-08-25	15.48	15.50	14.84	14.99	14.86	qfq	3,658,750	55,368,454	-3.79%
2023-08-24	15.60	15.76	15.26	15.58	15.44	qfq	2,132,800	33,213,695	0.45%
2023-08-23	15.80	15.88	15.48	15.51	15.37	qfq	1,881,200	29,451,478	-2.58%
2023-08-22	15.72	15.96	15.42	15.92	15.78	qfq	2,942,000	46,254,148	1.40%
2023-08-21	15.69	15.98	15.65	15.70	15.56	qfq	1,768,400	27,991,688	-0.57%
2023-08-18	16.02	16.11	15.78	15.79	15.65	qfq	2,299,700	36,671,236	-1.19%
2023-08-17	15.72	16.02	15.60	15.98	15.84	qfq	2,270,200	36,007,851	1.46%
2023-08-16	16.03	16.12	15.72	15.75	15.61	qfq	2,090,200	33,175,138	-1.81%
2023-08-15	16.21	16.37	15.87	16.04	15.90	qfq	2,070,848	33,240,981	-1.47%
2023-08-14	16.00	16.30	15.93	16.28	16.14	qfq	2,489,387	40,065,792	0.74%
2023-08-11	16.70	16.70	16.15	16.16	16.02	qfq	3,516,800	57,386,464	-2.83%
2023-08-10	16.51	16.74	16.43	16.63	16.48	qfq	1,742,800	28,987,161	0.73%
2023-08-09	16.74	16.77	16.49	16.51	16.36	qfq	2,728,591	45,239,564	-1.61%
2023-08-08	16.80	16.93	16.77	16.78	16.63	qfq	1,994,300	33,574,396	-0.12%
2023-08-07	16.91	17.03	16.78	16.80	16.65	qfq	2,707,600	45,728,390	-0.83%
2023-08-04	16.82	17.03	16.77	16.94	16.79	qfq	2,713,652	45,916,574	0.41%
2023-08-03	16.85	16.97	16.74	16.87	16.72	qfq	2,799,100	47,076,699	-0.35%
2023-08-02	16.72	17.05	16.72	16.93	16.78	qfq	3,290,386	55,636,749	0.30%
2023-08-01	16.73	16.93	16.67	16.88	16.73	qfq	3,119,403	52,454,630	0.54%
2023-07-31	16.63	16.87	16.59	16.79	16.64	qfq	3,038,200	50,912,876	0.54%
2023-07-28	16.67	16.77	16.30	16.70	16.55	qfq	3,936,383	65,251,127	0.66%
2023-07-27	16.96	17.07	16.55	16.59	16.44	qfq	3,773,500	63,250,372	-2.24%
2023-07-26	17.21	17.22	16.90	16.97	16.82	qfq	2,900,600	49,374,276	-1.68%
2023-07-25	17.09	17.28	16.96	17.26	17.11	qfq	3,371,750	57,804,716	1.65%
2023-07-24	17.14	17.37	16.95	16.98	16.83	qfq	2,584,000	44,157,977	-0.88%
2023-07-21	17.25	17.59	17.02	17.13	16.98	qfq	3,760,800	64,967,800	-1.10%
2023-07-20	17.90	17.94	17.31	17.32	17.17	qfq	4,719,050	82,756,570	-2.70%
2023-07-19	18.03	18.25	17.76	17.80	17.64	qfq	3,914,033	70,049,360	-1.17%
2023-07-18	17.96	18.49	17.96	18.01	17.85	qfq	6,593,183	120,090,987	-0.61%