SECURITY DETAIL · RAW DATA

新开源300109.SZ

ASZSECNYSTOCK

最近收盘价12.492026-07-17

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）7,416,133

成交额（元）95,395,835

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 6 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-15	2026-06-23	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-15	2026-06-23	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2025-07-02	2025-07-10	cash_dividend	0.2493056	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-07	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-07	stock_dividend	—	0.2	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-07	bonus_share	—	—	0.3	—	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	13.08	13.25	12.35	12.49	12.49	qfq	7,416,133	95,395,835	-4.51%
2026-07-16	13.27	13.32	13.00	13.08	13.08	qfq	4,697,238	61,756,577	-1.88%
2026-07-15	13.45	13.69	13.23	13.33	13.33	qfq	5,701,632	76,857,680	0.76%
2026-07-14	13.00	13.29	12.80	13.23	13.23	qfq	6,415,802	84,017,643	1.61%
2026-07-13	14.00	14.05	12.89	13.02	13.02	qfq	12,962,114	172,797,597	-7.40%
2026-07-10	14.17	14.34	13.90	14.06	14.06	qfq	6,856,345	96,993,789	-0.99%
2026-07-09	14.37	14.44	13.71	14.20	14.20	qfq	10,104,334	142,107,597	-1.46%
2026-07-08	15.23	15.34	14.37	14.41	14.41	qfq	11,291,964	165,845,686	-5.69%
2026-07-07	15.60	15.76	15.23	15.28	15.28	qfq	9,843,650	152,023,399	-2.61%
2026-07-06	15.81	16.15	15.63	15.69	15.69	qfq	10,788,103	171,116,825	-0.76%
2026-07-03	15.78	16.06	15.71	15.81	15.81	qfq	10,175,588	161,630,942	0.19%
2026-07-02	15.74	16.39	15.56	15.78	15.78	qfq	15,646,564	250,346,869	-1.13%
2026-07-01	16.00	16.15	15.68	15.96	15.96	qfq	10,329,149	163,827,755	-0.56%
2026-06-30	15.86	16.07	15.70	16.05	16.05	qfq	11,406,080	181,481,351	0.44%
2026-06-29	15.28	16.10	15.10	15.98	15.98	qfq	16,389,452	258,120,372	4.44%
2026-06-26	15.80	15.90	15.09	15.30	15.30	qfq	13,154,660	202,060,827	-4.14%
2026-06-25	15.91	16.45	15.37	15.96	15.96	qfq	15,156,480	240,106,774	0.69%
2026-06-24	15.31	15.92	15.29	15.85	15.85	qfq	12,076,002	189,582,430	2.52%
2026-06-23	15.66	15.83	15.20	15.46	15.46	qfq	12,856,169	200,205,128	-16.93%
2026-06-22	18.51	18.87	17.91	18.61	15.43	qfq	11,771,036	216,719,349	-0.05%
2026-06-18	17.32	18.90	17.31	18.62	15.44	qfq	18,083,282	332,949,156	6.83%
2026-06-17	17.30	17.57	17.13	17.43	14.45	qfq	4,708,566	81,633,237	-0.34%
2026-06-16	17.64	17.87	17.43	17.49	14.50	qfq	5,752,211	101,411,939	-1.24%
2026-06-15	17.31	17.80	17.27	17.71	14.69	qfq	6,522,324	114,591,821	1.78%
2026-06-12	16.97	17.47	16.75	17.40	14.43	qfq	5,486,426	93,962,256	3.69%
2026-06-11	16.81	17.19	16.70	16.78	13.91	qfq	4,667,281	78,883,755	-1.12%
2026-06-10	17.08	17.42	16.83	16.97	14.07	qfq	4,547,303	77,371,005	-1.68%
2026-06-09	16.50	17.33	16.50	17.26	14.31	qfq	8,124,578	137,900,663	4.61%
2026-06-08	16.30	16.88	16.09	16.50	13.68	qfq	8,278,807	135,967,406	-0.30%
2026-06-05	16.88	16.95	16.51	16.55	13.72	qfq	5,134,948	85,574,286	-1.49%
2026-06-04	16.79	17.03	16.50	16.80	13.93	qfq	5,679,910	95,389,893	-0.36%
2026-06-03	17.39	17.48	16.73	16.86	13.98	qfq	7,429,016	127,052,602	-2.32%
2026-06-02	17.40	17.48	17.17	17.26	14.31	qfq	5,803,698	100,427,123	-1.26%
2026-06-01	17.61	17.83	17.41	17.48	14.50	qfq	5,828,119	102,564,831	-0.79%
2026-05-29	18.36	18.36	17.49	17.62	14.61	qfq	7,710,372	137,760,825	-2.76%
2026-05-28	17.32	18.58	17.22	18.12	15.03	qfq	12,602,933	226,685,031	5.10%
2026-05-27	17.58	17.78	17.11	17.24	14.30	qfq	6,645,350	115,445,215	-1.15%
2026-05-26	17.66	17.75	17.00	17.44	14.46	qfq	8,456,925	146,398,354	-0.97%
2026-05-25	18.20	18.26	17.44	17.61	14.60	qfq	9,734,324	172,316,251	-3.03%
2026-05-22	17.60	18.31	17.46	18.16	15.06	qfq	8,267,093	148,075,699	3.65%
2026-05-21	18.02	18.38	17.50	17.52	14.53	qfq	9,270,213	167,139,194	-2.77%
2026-05-20	18.58	18.61	17.92	18.02	14.94	qfq	8,226,012	149,080,867	-3.53%
2026-05-19	18.72	18.98	18.47	18.68	15.49	qfq	6,550,051	122,167,785	-0.21%
2026-05-18	19.06	19.17	18.56	18.72	15.52	qfq	10,707,911	200,944,733	-2.65%
2026-05-15	19.68	19.93	19.15	19.23	15.95	qfq	11,531,000	225,361,321	-1.54%
2026-05-14	19.90	19.97	19.30	19.53	16.20	qfq	11,626,750	228,630,277	-1.36%
2026-05-13	19.79	19.92	19.48	19.80	16.42	qfq	9,744,872	191,983,226	0.20%
2026-05-12	20.22	20.23	19.60	19.76	16.39	qfq	11,644,001	231,189,454	-2.42%
2026-05-11	20.45	20.58	19.90	20.25	16.79	qfq	13,287,876	267,138,220	-0.49%
2026-05-08	19.68	20.56	19.40	20.35	16.88	qfq	20,665,543	417,481,851	3.40%
2026-05-07	18.95	19.77	18.90	19.68	16.32	qfq	18,690,883	363,063,320	4.07%
2026-05-06	19.11	19.24	18.77	18.91	15.68	qfq	8,865,200	167,692,764	-0.05%
2026-04-30	18.90	19.15	18.70	18.92	15.69	qfq	7,989,181	151,099,128	-0.05%
2026-04-29	18.58	18.99	18.28	18.93	15.70	qfq	9,475,119	177,424,333	1.45%
2026-04-28	19.39	19.39	18.58	18.66	15.47	qfq	11,900,790	224,089,729	-3.72%
2026-04-27	19.22	19.79	19.21	19.38	16.07	qfq	10,895,283	211,624,418	0.88%
2026-04-24	18.71	19.60	18.41	19.21	15.93	qfq	21,906,660	421,690,887	0.05%
2026-04-23	19.51	19.70	18.92	19.20	15.92	qfq	15,949,526	307,521,464	1.16%
2026-04-22	18.70	19.28	18.70	18.98	15.74	qfq	12,404,928	235,521,185	0.90%
2026-04-21	18.89	18.94	18.61	18.81	15.60	qfq	7,172,405	134,396,108	-0.63%
2026-04-20	18.67	19.30	18.66	18.93	15.70	qfq	13,644,543	259,262,556	0.48%
2026-04-17	18.73	18.89	18.59	18.84	15.62	qfq	6,416,247	120,294,616	0.27%
2026-04-16	18.50	18.89	18.47	18.79	15.58	qfq	8,767,875	164,142,473	1.02%
2026-04-15	18.70	18.99	18.55	18.60	15.42	qfq	8,451,900	158,066,022	-1.22%
2026-04-14	18.96	19.02	18.55	18.83	15.61	qfq	11,236,231	211,469,880	-0.48%
2026-04-13	18.06	19.05	18.06	18.92	15.69	qfq	17,198,608	320,174,010	3.61%
2026-04-10	18.50	18.50	18.06	18.26	15.14	qfq	8,758,826	159,851,875	-0.60%
2026-04-09	18.15	18.59	18.05	18.37	15.23	qfq	9,760,409	179,237,167	0.55%
2026-04-08	17.86	18.32	17.74	18.27	15.15	qfq	10,540,241	190,734,595	3.40%
2026-04-07	16.69	17.92	16.61	17.67	14.65	qfq	12,606,663	221,893,561	5.87%
2026-04-03	17.23	17.24	16.67	16.69	13.84	qfq	4,914,110	82,600,079	-2.40%
2026-04-02	17.45	17.49	17.00	17.10	14.18	qfq	4,645,544	79,858,361	-2.01%
2026-04-01	17.41	17.60	17.26	17.45	14.47	qfq	6,324,787	110,414,838	1.87%
2026-03-31	17.46	17.79	16.99	17.13	14.21	qfq	6,495,448	112,989,441	-1.83%
2026-03-30	17.07	17.55	17.00	17.45	14.47	qfq	5,117,017	88,605,432	1.45%
2026-03-27	16.96	17.33	16.80	17.20	14.26	qfq	5,130,223	88,255,410	1.00%
2026-03-26	17.20	17.36	16.97	17.03	14.12	qfq	6,638,302	113,806,031	-0.87%
2026-03-25	16.94	17.25	16.73	17.18	14.25	qfq	6,246,215	106,417,958	2.57%
2026-03-24	16.40	16.94	16.10	16.75	13.89	qfq	7,750,087	127,772,089	3.46%
2026-03-23	16.80	17.20	16.02	16.19	13.43	qfq	11,442,609	190,055,053	-6.95%
2026-03-20	18.18	18.55	17.36	17.40	14.43	qfq	12,335,726	219,395,764	-4.81%
2026-03-19	18.02	18.68	17.96	18.28	15.16	qfq	10,848,288	197,741,935	0.77%
2026-03-18	18.18	18.19	17.94	18.14	15.04	qfq	4,984,826	90,085,616	0.67%
2026-03-17	18.90	18.90	18.00	18.02	14.94	qfq	11,454,894	211,031,933	-5.36%
2026-03-16	18.31	19.08	17.64	19.04	15.79	qfq	16,249,704	300,188,098	4.04%
2026-03-13	18.58	18.95	18.22	18.30	15.18	qfq	10,432,281	193,635,354	-2.09%
2026-03-12	18.74	19.14	18.55	18.69	15.50	qfq	9,912,798	186,494,734	-0.59%
2026-03-11	19.09	19.24	18.75	18.80	15.59	qfq	10,745,012	203,746,872	-1.05%
2026-03-10	19.01	19.25	18.81	19.00	15.76	qfq	12,614,117	239,934,276	-0.16%
2026-03-09	19.13	19.89	18.50	19.03	15.78	qfq	19,822,403	379,645,118	-0.37%
2026-03-06	18.89	19.47	18.50	19.10	15.84	qfq	19,741,331	375,796,367	1.33%
2026-03-05	20.00	20.08	18.80	18.85	15.63	qfq	19,676,611	381,161,839	-3.58%
2026-03-04	19.39	20.01	19.35	19.55	16.21	qfq	15,067,517	297,583,538	-0.71%
2026-03-03	19.99	20.68	19.60	19.69	16.33	qfq	18,786,335	377,334,762	-1.50%
2026-03-02	19.70	20.44	19.47	19.99	16.58	qfq	19,046,697	380,470,803	-0.30%
2026-02-27	19.67	20.15	19.61	20.05	16.63	qfq	10,536,579	209,778,078	1.57%
2026-02-26	19.71	19.88	19.51	19.74	16.37	qfq	9,069,922	178,510,193	0.05%
2026-02-25	19.00	19.84	18.95	19.73	16.36	qfq	13,084,521	254,265,362	3.90%
2026-02-24	18.97	19.27	18.79	18.99	15.75	qfq	9,518,382	181,152,720	0.69%
2026-02-13	19.26	19.44	18.82	18.86	15.64	qfq	8,480,328	162,253,554	-1.57%
2026-02-12	19.40	19.55	19.06	19.16	15.89	qfq	10,063,778	194,048,513	-1.34%
2026-02-11	19.43	19.79	19.32	19.42	16.10	qfq	12,125,589	237,235,732	-0.15%
2026-02-10	18.87	19.53	18.74	19.45	16.13	qfq	19,584,283	378,721,833	3.13%
2026-02-09	19.18	19.56	18.71	18.86	15.64	qfq	20,644,246	392,824,823	-0.74%
2026-02-06	18.77	19.35	18.55	19.00	15.76	qfq	11,877,547	226,377,984	0.21%
2026-02-05	18.93	19.45	18.80	18.96	15.72	qfq	8,279,927	157,355,220	-0.42%
2026-02-04	18.78	19.41	18.61	19.04	15.79	qfq	13,365,635	254,926,236	1.28%
2026-02-03	18.33	19.10	18.07	18.80	15.59	qfq	16,254,442	301,435,232	3.81%
2026-02-02	18.56	18.77	18.08	18.11	15.02	qfq	12,718,070	233,672,958	-3.62%
2026-01-30	19.05	19.27	18.45	18.79	15.58	qfq	13,707,211	257,366,899	-2.64%
2026-01-29	19.90	19.97	19.18	19.30	16.00	qfq	17,258,794	336,949,748	-3.02%
2026-01-28	20.31	20.44	19.74	19.90	16.50	qfq	19,617,969	392,874,540	-2.78%
2026-01-27	20.20	20.52	19.89	20.47	16.97	qfq	20,693,958	419,534,171	1.04%
2026-01-26	19.70	21.11	19.61	20.26	16.80	qfq	31,990,550	654,018,863	3.95%
2026-01-23	18.70	19.80	18.43	19.49	16.16	qfq	28,180,258	540,324,090	3.84%
2026-01-22	18.18	18.98	18.16	18.77	15.57	qfq	19,764,987	368,300,168	2.40%
2026-01-21	17.70	18.45	17.70	18.33	15.20	qfq	20,418,252	371,985,269	3.85%
2026-01-20	18.00	18.00	17.55	17.65	14.64	qfq	11,016,935	195,055,382	-2.16%
2026-01-19	17.16	18.24	17.02	18.04	14.96	qfq	22,728,780	407,434,964	4.64%
2026-01-16	17.61	17.97	17.19	17.24	14.30	qfq	13,476,450	235,576,755	-2.10%
2026-01-15	17.53	17.68	17.30	17.61	14.60	qfq	9,544,999	167,421,376	0.63%
2026-01-14	17.63	17.83	17.23	17.50	14.51	qfq	15,158,897	267,020,511	-0.91%
2026-01-13	17.55	18.00	17.36	17.66	14.64	qfq	19,457,166	344,661,926	1.38%
2026-01-12	17.40	17.45	16.92	17.42	14.45	qfq	17,284,935	296,902,337	0.75%
2026-01-09	17.36	17.98	17.18	17.29	14.34	qfq	16,849,016	294,966,735	1.23%
2026-01-08	17.07	17.25	16.99	17.08	14.16	qfq	8,019,850	137,100,554	0.06%
2026-01-07	17.02	17.19	16.85	17.07	14.16	qfq	6,668,128	113,555,221	0.29%
2026-01-06	17.11	17.26	16.91	17.02	14.11	qfq	7,744,650	132,105,888	-0.87%
2026-01-05	16.79	17.35	16.70	17.17	14.24	qfq	7,180,708	122,653,626	2.26%
2025-12-31	16.80	17.00	16.65	16.79	13.92	qfq	5,608,915	94,136,226	0.48%
2025-12-30	16.99	16.99	16.70	16.71	13.86	qfq	5,666,117	95,230,226	-1.01%
2025-12-29	17.10	17.17	16.87	16.88	14.00	qfq	5,096,747	86,534,940	-1.69%
2025-12-26	17.30	17.58	16.95	17.17	14.24	qfq	8,798,467	151,252,637	-1.15%
2025-12-25	16.70	17.55	16.60	17.37	14.40	qfq	10,050,958	172,096,640	3.83%
2025-12-24	16.80	16.98	16.66	16.73	13.87	qfq	5,790,434	97,101,019	-0.77%
2025-12-23	16.72	17.05	16.68	16.86	13.98	qfq	5,527,783	93,370,638	0.30%
2025-12-22	16.51	16.94	16.31	16.81	13.94	qfq	6,777,063	113,177,334	1.76%
2025-12-19	16.33	16.56	16.13	16.52	13.70	qfq	4,569,454	74,906,611	1.66%
2025-12-18	16.24	16.43	16.06	16.25	13.48	qfq	3,459,433	56,408,281	-0.67%
2025-12-17	16.18	16.74	16.05	16.36	13.57	qfq	7,025,789	115,241,587	1.93%
2025-12-16	16.46	16.53	16.00	16.05	13.31	qfq	6,532,300	105,298,808	-2.49%
2025-12-15	16.48	16.88	16.44	16.46	13.65	qfq	3,965,605	65,823,872	-0.78%
2025-12-12	16.62	16.78	16.47	16.59	13.76	qfq	3,952,200	65,758,225	-0.24%
2025-12-11	16.87	17.06	16.61	16.63	13.79	qfq	5,167,078	86,500,777	-1.19%
2025-12-10	16.86	16.92	16.66	16.83	13.96	qfq	5,102,752	85,569,028	-0.41%
2025-12-09	17.22	17.27	16.90	16.90	14.01	qfq	5,155,797	87,811,011	-2.14%
2025-12-08	17.11	17.55	17.11	17.27	14.32	qfq	6,491,998	112,705,225	-1.31%
2025-12-05	17.38	17.52	17.27	17.50	14.51	qfq	4,508,548	78,502,696	0.69%
2025-12-04	17.16	17.55	16.82	17.38	14.41	qfq	7,677,381	132,218,139	1.40%
2025-12-03	17.38	17.45	16.98	17.14	14.21	qfq	8,013,297	137,374,423	-1.95%
2025-12-02	17.52	17.63	17.25	17.48	14.50	qfq	7,300,924	127,348,252	-1.02%
2025-12-01	18.04	18.11	17.61	17.66	14.64	qfq	9,690,200	172,430,002	-2.48%
2025-11-28	17.95	18.16	17.59	18.11	15.02	qfq	11,197,002	200,636,560	1.00%
2025-11-27	17.52	18.23	17.45	17.93	14.87	qfq	11,766,841	211,902,820	1.88%
2025-11-26	17.71	18.02	17.50	17.60	14.59	qfq	8,985,606	159,467,116	-1.57%
2025-11-25	17.46	18.20	17.36	17.88	14.83	qfq	13,564,456	242,999,770	3.29%
2025-11-24	17.53	17.84	17.17	17.31	14.35	qfq	8,636,617	150,176,681	-0.86%
2025-11-21	17.63	18.29	17.44	17.46	14.48	qfq	11,711,495	207,559,926	-2.78%
2025-11-20	17.97	18.49	17.85	17.96	14.89	qfq	8,562,647	154,912,156	-0.11%
2025-11-19	18.09	18.39	17.69	17.98	14.91	qfq	10,455,695	188,026,045	-0.61%
2025-11-18	18.20	18.46	17.97	18.09	15.00	qfq	9,039,300	164,159,930	-0.22%
2025-11-17	18.26	18.35	18.01	18.13	15.03	qfq	9,876,470	178,982,011	-0.71%
2025-11-14	18.50	18.72	18.26	18.26	15.14	qfq	12,743,429	235,072,594	-2.56%
2025-11-13	18.26	19.23	18.25	18.74	15.54	qfq	20,442,603	384,508,630	1.79%
2025-11-12	18.38	18.53	18.03	18.41	15.27	qfq	12,311,053	224,815,350	-0.27%
2025-11-11	18.31	18.65	18.30	18.46	15.31	qfq	12,870,328	237,679,776	0.05%
2025-11-10	18.11	18.60	17.96	18.45	15.30	qfq	18,311,499	336,490,537	1.65%
2025-11-07	17.70	18.31	17.69	18.15	15.05	qfq	17,369,958	314,225,540	1.23%
2025-11-06	16.96	18.08	16.90	17.93	14.87	qfq	25,203,620	445,155,489	6.54%
2025-11-05	16.65	16.86	16.56	16.83	13.96	qfq	4,314,435	72,145,558	0.36%
2025-11-04	16.86	16.96	16.58	16.77	13.91	qfq	5,581,724	93,475,966	-0.53%
2025-11-03	16.58	16.89	16.47	16.86	13.98	qfq	6,614,617	110,531,785	1.63%
2025-10-31	16.32	16.68	16.32	16.59	13.76	qfq	6,001,767	99,298,970	1.84%
2025-10-30	16.45	16.65	16.29	16.29	13.51	qfq	4,814,976	79,052,833	-1.33%
2025-10-29	16.52	16.65	16.42	16.51	13.69	qfq	6,591,415	108,686,038	-0.96%
2025-10-28	16.39	16.95	16.24	16.67	13.82	qfq	7,954,378	132,199,829	1.21%
2025-10-27	16.40	16.76	16.33	16.47	13.66	qfq	6,312,055	104,393,142	1.23%
2025-10-24	16.37	16.55	16.21	16.27	13.49	qfq	4,444,420	72,726,541	-0.55%
2025-10-23	16.47	16.47	16.00	16.36	13.57	qfq	5,101,200	82,593,875	-0.73%
2025-10-22	16.48	16.64	16.46	16.48	13.67	qfq	3,156,150	52,198,018	-0.48%
2025-10-21	16.47	16.62	16.31	16.56	13.73	qfq	4,720,946	77,897,645	0.49%
2025-10-20	16.34	16.49	16.00	16.48	13.67	qfq	5,014,000	81,587,677	2.36%
2025-10-17	16.54	16.64	16.08	16.10	13.35	qfq	6,971,759	113,662,049	-2.66%
2025-10-16	16.93	16.93	16.38	16.54	13.72	qfq	8,043,203	133,781,588	-2.36%
2025-10-15	16.71	17.03	16.69	16.94	14.05	qfq	6,366,500	107,485,539	1.32%
2025-10-14	17.20	17.28	16.71	16.72	13.87	qfq	8,895,592	150,997,118	-2.45%
2025-10-13	16.89	17.46	16.40	17.14	14.21	qfq	10,740,086	182,977,479	-2.00%
2025-10-10	17.62	17.90	17.45	17.49	14.50	qfq	8,209,622	144,720,705	-1.19%
2025-10-09	17.88	18.32	17.66	17.70	14.68	qfq	10,931,682	196,552,253	0.28%
2025-09-30	17.97	18.07	17.50	17.65	14.64	qfq	9,117,337	161,346,872	-1.34%
2025-09-29	17.75	18.05	17.58	17.89	14.84	qfq	8,279,329	147,429,525	1.65%
2025-09-26	18.02	18.10	17.60	17.60	14.59	qfq	9,581,070	170,586,725	-3.08%
2025-09-25	18.79	18.79	18.16	18.16	15.06	qfq	12,487,250	230,258,127	-3.35%
2025-09-24	17.98	19.15	17.98	18.79	15.58	qfq	16,453,063	308,235,381	3.47%
2025-09-23	18.57	18.68	17.88	18.16	15.06	qfq	14,464,876	262,895,470	-2.68%
2025-09-22	19.24	19.27	18.47	18.66	15.47	qfq	21,421,625	400,675,401	-3.01%
2025-09-19	17.10	19.50	16.85	19.24	15.95	qfq	41,340,956	761,826,921	12.32%
2025-09-18	17.66	17.79	17.00	17.13	14.21	qfq	12,157,359	211,827,519	-2.78%
2025-09-17	17.94	17.94	17.56	17.62	14.61	qfq	9,067,271	160,236,682	-1.78%
2025-09-16	17.63	17.95	17.52	17.94	14.88	qfq	9,010,729	159,960,331	1.82%
2025-09-15	17.77	17.98	17.60	17.62	14.61	qfq	8,811,273	156,454,403	-1.73%
2025-09-12	18.24	18.26	17.69	17.93	14.87	qfq	12,519,586	224,396,335	-1.48%
2025-09-11	18.08	18.30	17.86	18.20	15.09	qfq	10,762,740	194,166,416	0.66%
2025-09-10	18.52	18.69	17.80	18.08	14.99	qfq	16,956,165	307,894,189	-2.74%
2025-09-09	19.05	19.34	18.55	18.59	15.42	qfq	14,027,862	264,392,517	-3.33%
2025-09-08	19.19	19.59	18.97	19.23	15.95	qfq	15,328,608	295,351,326	1.42%
2025-09-05	18.28	18.96	18.28	18.96	15.72	qfq	14,490,060	271,173,657	3.44%
2025-09-04	18.57	19.10	17.95	18.33	15.20	qfq	18,575,828	345,590,127	-1.87%
2025-09-03	19.08	19.49	18.54	18.68	15.49	qfq	17,593,489	334,579,704	-2.10%
2025-09-02	19.87	19.89	18.78	19.08	15.82	qfq	26,622,671	511,839,757	-3.98%
2025-09-01	18.93	19.97	18.72	19.87	16.48	qfq	32,631,696	636,205,449	5.02%
2025-08-29	18.83	19.50	18.75	18.92	15.69	qfq	21,581,536	411,240,871	0.58%
2025-08-28	18.31	19.25	18.00	18.81	15.60	qfq	23,734,478	441,027,281	2.06%
2025-08-27	18.90	19.28	18.40	18.43	15.28	qfq	24,184,414	456,642,741	-2.64%
2025-08-26	18.36	19.57	18.20	18.93	15.70	qfq	30,013,610	568,110,587	2.60%
2025-08-25	18.38	18.80	18.21	18.45	15.30	qfq	19,556,243	361,340,730	0.16%
2025-08-22	18.23	18.51	18.06	18.42	15.27	qfq	21,089,109	386,530,685	1.49%
2025-08-21	18.04	18.55	17.81	18.15	15.05	qfq	22,903,252	416,286,027	0.83%
2025-08-20	18.06	18.17	17.74	18.00	14.93	qfq	11,994,656	215,050,392	-0.44%
2025-08-19	18.09	18.20	17.91	18.08	14.99	qfq	16,906,333	304,750,352	-0.82%
2025-08-18	17.78	18.24	17.61	18.23	15.12	qfq	32,218,760	581,382,512	3.58%
2025-08-15	16.68	17.85	16.64	17.60	14.59	qfq	26,816,852	467,854,700	5.58%
2025-08-14	17.22	17.29	16.65	16.67	13.82	qfq	15,721,788	266,099,010	-3.31%
2025-08-13	17.38	17.42	17.06	17.24	14.30	qfq	13,646,492	235,077,124	-0.98%
2025-08-12	17.70	17.85	17.32	17.41	14.44	qfq	10,224,677	178,485,895	-1.36%
2025-08-11	17.44	17.97	17.36	17.65	14.64	qfq	16,783,875	297,386,311	1.73%
2025-08-08	17.69	17.69	17.30	17.35	14.39	qfq	9,984,177	174,286,408	-1.92%
2025-08-07	17.58	17.98	17.37	17.69	14.67	qfq	13,424,069	236,724,171	0.63%
2025-08-06	17.40	17.76	17.36	17.58	14.58	qfq	10,947,434	192,335,415	0.17%
2025-08-05	17.26	18.04	17.26	17.55	14.55	qfq	17,346,398	305,179,565	1.68%
2025-08-04	16.90	17.33	16.68	17.26	14.31	qfq	13,080,171	222,833,270	1.35%
2025-08-01	16.59	17.40	16.51	17.03	14.12	qfq	15,947,550	271,365,118	2.34%
2025-07-31	16.85	16.98	16.40	16.64	13.80	qfq	13,033,445	217,411,873	-1.71%
2025-07-30	17.02	17.35	16.74	16.93	14.04	qfq	11,997,354	204,995,960	-1.11%
2025-07-29	17.25	17.25	16.86	17.12	14.20	qfq	10,316,788	175,624,240	-0.41%
2025-07-28	17.10	17.26	17.00	17.19	14.25	qfq	8,325,868	142,608,117	0.00%
2025-07-25	17.33	17.67	17.15	17.19	14.25	qfq	13,891,500	241,387,437	-0.06%
2025-07-24	16.95	17.31	16.93	17.20	14.26	qfq	11,804,295	202,592,617	0.76%
2025-07-23	17.22	17.53	17.04	17.07	14.16	qfq	18,112,918	312,842,615	-0.87%
2025-07-22	16.86	17.80	16.76	17.22	14.28	qfq	23,916,262	412,891,811	2.26%
2025-07-21	16.90	16.90	16.73	16.84	13.96	qfq	8,362,482	140,404,052	-0.36%
2025-07-18	17.02	17.08	16.69	16.90	14.01	qfq	13,738,150	230,992,271	-0.65%
2025-07-17	16.35	17.10	16.30	17.01	14.11	qfq	22,954,623	386,795,476	4.61%
2025-07-16	16.33	16.45	16.19	16.26	13.48	qfq	5,347,285	87,127,357	-0.43%
2025-07-15	16.22	16.55	16.05	16.33	13.54	qfq	7,995,922	130,256,500	0.00%
2025-07-14	16.46	16.55	16.27	16.33	13.54	qfq	6,213,366	101,792,799	-0.73%
2025-07-11	16.39	16.71	16.34	16.45	13.64	qfq	7,516,023	123,911,843	0.18%
2025-07-10	16.41	16.59	16.27	16.42	13.62	qfq	6,673,092	109,653,942	-1.44%
2025-07-09	16.98	16.98	16.54	16.66	13.61	qfq	7,398,082	123,772,101	-1.19%
2025-07-08	16.74	16.98	16.65	16.86	13.77	qfq	6,079,271	102,613,281	1.08%
2025-07-07	16.66	16.84	16.55	16.68	13.62	qfq	4,659,865	77,775,067	0.12%
2025-07-04	17.01	17.07	16.62	16.66	13.61	qfq	8,394,600	141,016,475	-2.52%
2025-07-03	16.91	17.13	16.80	17.09	13.96	qfq	8,340,592	141,491,739	1.12%
2025-07-02	17.15	17.23	16.76	16.90	13.80	qfq	9,640,960	163,295,356	-1.97%
2025-07-01	16.61	17.35	16.46	17.24	14.08	qfq	18,421,565	313,954,781	3.92%
2025-06-30	16.40	16.61	16.31	16.59	13.55	qfq	5,853,866	96,629,626	1.04%
2025-06-27	16.34	16.54	16.31	16.42	13.41	qfq	5,177,833	85,030,328	0.24%
2025-06-26	16.71	16.82	16.24	16.38	13.38	qfq	10,959,145	181,391,814	-2.62%
2025-06-25	16.71	17.17	16.45	16.82	13.74	qfq	12,506,118	210,404,935	1.33%
2025-06-24	16.25	16.75	16.10	16.60	13.56	qfq	11,599,423	191,672,265	1.97%
2025-06-23	15.95	16.28	15.76	16.28	13.30	qfq	7,740,987	123,656,561	1.06%
2025-06-20	16.51	16.70	16.10	16.11	13.16	qfq	9,252,500	151,797,640	-2.89%
2025-06-19	16.33	16.84	16.28	16.59	13.55	qfq	10,203,250	168,521,023	1.16%
2025-06-18	16.28	16.55	16.16	16.40	13.40	qfq	7,307,651	119,383,315	0.31%
2025-06-17	16.72	16.89	16.22	16.35	13.36	qfq	10,876,981	179,342,850	-1.92%
2025-06-16	16.41	16.71	16.37	16.67	13.62	qfq	8,522,165	141,351,443	1.52%
2025-06-13	17.07	17.19	16.40	16.42	13.41	qfq	19,733,918	328,659,802	-4.09%
2025-06-12	17.00	17.50	16.90	17.12	13.98	qfq	24,354,730	416,080,590	-2.23%
2025-06-11	18.93	19.18	17.50	17.51	14.30	qfq	38,522,301	701,764,561	0.52%
2025-06-10	17.57	17.85	17.15	17.42	14.23	qfq	15,507,172	271,244,267	-2.30%
2025-06-09	17.60	18.17	17.38	17.83	14.56	qfq	18,556,953	329,654,607	2.77%
2025-06-06	17.61	17.87	17.33	17.35	14.17	qfq	11,219,044	195,898,400	-1.92%
2025-06-05	17.45	17.78	17.16	17.69	14.45	qfq	15,507,728	272,024,430	1.43%
2025-06-04	17.35	17.85	17.18	17.44	14.25	qfq	18,864,685	330,092,933	1.45%
2025-06-03	16.66	17.45	16.52	17.19	14.04	qfq	19,644,558	336,355,273	2.75%
2025-05-30	16.19	16.85	16.17	16.73	13.67	qfq	14,557,121	242,207,973	2.89%
2025-05-29	16.00	16.42	16.00	16.26	13.28	qfq	6,263,035	101,976,809	1.25%
2025-05-28	16.42	16.45	15.95	16.06	13.12	qfq	6,400,375	103,402,010	-1.77%
2025-05-27	16.59	16.63	16.22	16.35	13.36	qfq	6,304,464	103,290,391	-1.45%
2025-05-26	16.50	16.63	16.30	16.59	13.55	qfq	8,300,800	136,803,300	1.16%
2025-05-23	16.02	16.97	16.00	16.40	13.40	qfq	13,786,636	229,290,442	1.74%
2025-05-22	16.38	16.48	16.10	16.12	13.17	qfq	7,288,000	118,351,238	-2.36%
2025-05-21	16.32	16.86	16.21	16.51	13.49	qfq	10,581,650	175,087,450	0.79%
2025-05-20	16.41	16.58	16.33	16.38	13.38	qfq	5,929,000	97,565,571	-0.49%
2025-05-19	16.32	16.50	16.03	16.46	13.45	qfq	7,364,006	119,415,951	1.17%
2025-05-16	16.43	16.61	16.13	16.27	13.29	qfq	8,112,404	132,641,083	-0.73%
2025-05-15	16.80	16.84	16.30	16.39	13.39	qfq	9,898,628	163,410,578	-2.50%
2025-05-14	16.55	17.20	16.36	16.81	13.73	qfq	13,067,553	220,231,151	1.45%
2025-05-13	16.87	17.01	16.55	16.57	13.54	qfq	10,784,287	179,745,034	-1.49%
2025-05-12	16.04	16.96	16.04	16.82	13.74	qfq	18,518,170	306,913,779	6.25%
2025-05-09	15.87	16.25	15.72	15.83	12.93	qfq	10,269,259	164,054,447	-0.25%
2025-05-08	15.92	16.09	15.85	15.87	12.96	qfq	6,944,597	110,779,143	-0.94%
2025-05-07	15.84	16.05	15.70	16.02	13.09	qfq	11,456,312	181,676,158	2.36%
2025-05-06	14.88	15.85	14.88	15.65	12.78	qfq	13,100,964	202,931,255	5.39%
2025-04-30	14.83	15.18	14.76	14.85	12.13	qfq	5,313,260	79,537,804	0.13%
2025-04-29	14.52	15.09	14.50	14.83	12.11	qfq	6,737,110	100,172,406	2.13%
2025-04-28	14.81	14.93	14.47	14.52	11.86	qfq	8,157,819	119,241,249	-2.62%
2025-04-25	14.81	15.18	14.80	14.91	12.18	qfq	6,925,460	103,830,313	0.81%
2025-04-24	15.14	15.22	14.76	14.79	12.08	qfq	7,024,400	104,632,003	-2.38%
2025-04-23	14.92	15.43	14.92	15.15	12.38	qfq	8,866,428	135,020,837	1.88%
2025-04-22	14.99	15.18	14.72	14.87	12.15	qfq	8,269,371	123,289,632	-0.87%
2025-04-21	14.70	15.23	14.54	15.00	12.25	qfq	8,998,311	134,491,747	-1.96%
2025-04-18	15.50	15.60	15.20	15.30	12.50	qfq	6,247,000	95,970,248	-1.48%
2025-04-17	15.36	15.83	15.36	15.53	12.69	qfq	8,145,594	127,344,644	0.00%
2025-04-16	15.95	15.96	15.41	15.53	12.69	qfq	11,540,159	180,371,114	-3.42%
2025-04-15	15.21	16.17	15.12	16.08	13.13	qfq	19,036,418	298,216,117	5.72%
2025-04-14	15.09	15.50	15.09	15.21	12.42	qfq	10,527,748	160,753,493	1.94%
2025-04-11	14.55	15.21	14.50	14.92	12.19	qfq	12,627,082	187,910,522	1.50%
2025-04-10	14.50	15.07	14.50	14.70	12.01	qfq	14,377,221	213,318,265	2.80%
2025-04-09	13.73	14.46	12.75	14.30	11.68	qfq	17,768,076	244,609,757	1.63%
2025-04-08	13.92	14.52	13.60	14.07	11.49	qfq	18,367,744	257,472,865	2.70%
2025-04-07	15.33	15.76	13.30	13.70	11.19	qfq	25,876,010	372,665,852	-17.32%
2025-04-03	16.68	17.19	16.38	16.57	13.54	qfq	13,326,900	222,837,357	-2.36%
2025-04-02	17.27	17.35	16.87	16.97	13.86	qfq	14,625,025	249,601,000	-2.64%
2025-04-01	17.10	17.70	16.90	17.43	14.24	qfq	25,309,273	440,649,420	2.77%
2025-03-31	16.82	17.06	16.47	16.96	13.85	qfq	17,567,378	294,537,096	-1.17%
2025-03-28	17.75	17.77	17.10	17.16	14.02	qfq	23,278,847	405,288,755	-4.24%
2025-03-27	16.45	18.15	15.87	17.92	14.64	qfq	40,912,061	708,824,751	8.02%
2025-03-26	16.59	16.80	16.20	16.59	13.55	qfq	13,594,695	225,216,226	0.79%
2025-03-25	17.00	17.47	16.39	16.46	13.45	qfq	21,016,542	353,885,486	-4.52%
2025-03-24	16.70	17.36	16.58	17.24	14.08	qfq	19,633,766	334,462,207	3.05%
2025-03-21	17.16	17.62	16.73	16.73	13.67	qfq	17,087,687	292,762,292	-3.46%
2025-03-20	17.20	17.65	17.10	17.33	14.16	qfq	16,710,952	291,403,438	-0.06%
2025-03-19	17.17	17.49	16.94	17.34	14.16	qfq	17,277,779	298,012,322	-0.97%
2025-03-18	16.10	17.65	16.06	17.51	14.30	qfq	34,174,897	581,884,970	8.89%
2025-03-17	16.26	16.44	16.08	16.08	13.13	qfq	11,881,916	192,508,509	-0.68%
2025-03-14	15.90	16.20	15.85	16.19	13.22	qfq	10,413,871	167,331,214	1.70%
2025-03-13	16.10	16.10	15.67	15.92	13.00	qfq	8,964,493	141,846,982	-0.38%
2025-03-12	16.44	16.48	15.94	15.98	13.05	qfq	13,104,185	211,324,784	-1.36%
2025-03-11	16.11	16.28	16.04	16.20	13.23	qfq	11,978,010	193,541,746	-1.70%
2025-03-10	16.80	16.95	16.30	16.48	13.46	qfq	16,072,464	265,873,479	-0.90%
2025-03-07	16.23	17.01	16.12	16.63	13.58	qfq	24,173,201	401,799,664	2.40%
2025-03-06	15.82	16.57	15.70	16.24	13.27	qfq	19,665,137	318,573,370	2.65%
2025-03-05	15.96	16.08	15.42	15.82	12.92	qfq	15,772,520	247,019,346	-1.19%
2025-03-04	16.22	16.22	15.75	16.01	13.08	qfq	17,450,396	278,411,624	-1.48%
2025-03-03	16.36	16.95	16.11	16.25	13.27	qfq	31,956,666	528,488,751	2.20%
2025-02-28	16.25	16.59	15.83	15.90	12.99	qfq	36,756,501	595,143,749	0.51%
2025-02-27	14.72	15.86	14.66	15.82	12.92	qfq	31,227,074	478,410,948	7.84%
2025-02-26	14.57	14.75	14.40	14.67	11.98	qfq	8,241,913	120,386,479	1.24%
2025-02-25	14.65	14.75	14.47	14.49	11.84	qfq	9,670,209	141,135,142	-2.03%
2025-02-24	15.12	15.14	14.62	14.79	12.08	qfq	12,196,400	180,851,928	-1.47%
2025-02-21	15.16	15.17	14.75	15.01	12.26	qfq	12,721,972	189,823,566	0.40%
2025-02-20	14.69	15.19	14.53	14.95	12.21	qfq	14,066,327	209,885,888	1.84%
2025-02-19	14.51	14.79	14.40	14.68	11.99	qfq	11,960,182	174,543,300	0.89%
2025-02-18	15.06	15.06	14.51	14.55	11.89	qfq	11,822,822	174,750,196	-3.71%
2025-02-17	14.90	15.50	14.88	15.11	12.34	qfq	18,688,739	283,027,902	2.37%
2025-02-14	14.90	14.99	14.60	14.76	12.06	qfq	14,735,321	217,803,233	-1.07%
2025-02-13	14.55	15.28	14.31	14.92	12.19	qfq	21,417,188	318,726,676	2.61%
2025-02-12	14.51	14.54	14.30	14.54	11.88	qfq	10,018,249	144,519,862	0.07%
2025-02-11	14.76	14.78	14.35	14.53	11.87	qfq	9,849,390	142,504,877	-1.62%
2025-02-10	14.86	14.93	14.50	14.77	12.06	qfq	11,865,940	174,600,632	-0.14%
2025-02-07	14.54	15.17	14.47	14.79	12.08	qfq	15,689,405	232,071,038	2.42%
2025-02-06	14.07	14.46	13.89	14.44	11.80	qfq	9,227,426	131,574,518	2.70%
2025-02-05	14.10	14.29	14.00	14.06	11.48	qfq	5,753,336	81,343,368	0.43%
2025-01-27	14.36	14.45	14.00	14.00	11.44	qfq	5,074,001	71,927,179	-2.30%
2025-01-24	14.22	14.44	14.09	14.33	11.71	qfq	6,256,653	89,589,517	1.27%
2025-01-23	14.44	14.66	14.15	14.15	11.56	qfq	8,252,100	118,960,561	-0.35%
2025-01-22	14.54	14.55	14.07	14.20	11.60	qfq	11,649,752	166,369,870	-4.25%
2025-01-21	14.65	14.99	14.51	14.83	12.11	qfq	11,401,136	168,609,230	1.78%
2025-01-20	14.80	14.90	14.49	14.57	11.90	qfq	7,859,965	114,853,710	-0.75%
2025-01-17	14.35	14.92	14.15	14.68	11.99	qfq	11,877,714	173,335,322	3.02%
2025-01-16	14.21	14.68	14.11	14.25	11.64	qfq	10,035,900	144,462,727	0.92%
2025-01-15	14.16	14.29	14.01	14.12	11.53	qfq	7,528,442	106,259,851	-1.26%
2025-01-14	13.70	14.35	13.55	14.30	11.68	qfq	12,703,446	178,804,675	5.54%
2025-01-13	13.37	13.60	13.07	13.55	11.07	qfq	6,544,406	87,767,213	0.74%
2025-01-10	13.88	14.12	13.45	13.45	10.99	qfq	8,992,847	123,919,086	-3.10%
2025-01-09	13.94	14.09	13.76	13.88	11.34	qfq	7,346,467	102,532,261	-0.79%
2025-01-08	14.48	14.51	13.68	13.99	11.43	qfq	14,904,678	208,579,439	-3.78%
2025-01-07	14.43	14.58	14.12	14.54	11.88	qfq	7,567,768	108,844,363	1.32%
2025-01-06	14.41	14.65	14.19	14.35	11.72	qfq	8,552,944	123,118,467	-0.55%
2025-01-03	15.00	15.23	14.30	14.43	11.79	qfq	13,259,964	195,889,895	-3.48%
2025-01-02	15.88	15.94	14.81	14.95	12.21	qfq	17,698,639	270,031,398	-6.27%
2024-12-31	16.84	16.90	15.87	15.95	13.03	qfq	12,204,831	198,647,018	-5.29%
2024-12-30	17.00	17.00	16.52	16.84	13.76	qfq	10,424,266	174,670,073	-0.88%
2024-12-27	16.60	17.00	16.45	16.99	13.88	qfq	16,446,332	276,020,704	2.29%
2024-12-26	16.21	16.92	15.94	16.61	13.57	qfq	15,926,300	262,893,028	2.53%
2024-12-25	16.50	16.75	16.07	16.20	13.23	qfq	15,115,884	248,029,337	0.75%
2024-12-24	16.00	16.16	15.70	16.08	13.13	qfq	10,632,323	169,257,941	0.44%
2024-12-23	16.75	16.95	15.82	16.01	13.08	qfq	17,112,282	279,347,482	-4.76%
2024-12-20	17.09	17.09	16.78	16.81	13.73	qfq	19,642,185	331,882,780	-2.72%
2024-12-19	16.14	17.35	15.90	17.28	14.11	qfq	29,838,181	501,727,084	7.06%
2024-12-18	16.25	16.31	15.82	16.14	13.18	qfq	11,172,698	179,745,732	-0.06%
2024-12-17	16.33	16.58	16.00	16.15	13.19	qfq	15,793,009	256,298,835	-1.40%
2024-12-16	16.56	16.78	16.21	16.38	13.38	qfq	15,832,434	260,115,174	-1.92%
2024-12-13	17.33	17.44	16.67	16.70	13.64	qfq	24,570,605	416,034,345	-4.24%
2024-12-12	17.56	17.56	17.11	17.44	14.25	qfq	24,426,445	422,917,128	-2.62%
2024-12-11	17.64	18.49	17.29	17.91	14.63	qfq	37,070,733	658,595,129	1.53%
2024-12-10	18.17	18.98	17.55	17.64	14.41	qfq	57,828,469	1,055,302,101	-0.90%
2024-12-09	16.78	18.26	16.65	17.80	14.54	qfq	61,756,915	1,070,029,989	8.47%
2024-12-06	16.85	17.08	16.17	16.41	13.40	qfq	41,037,246	675,815,338	-2.03%
2024-12-05	18.48	18.50	16.48	16.75	13.68	qfq	84,699,987	1,447,560,496	-5.63%
2024-12-04	14.62	17.75	14.55	17.75	14.50	qfq	84,490,648	1,434,934,477	20.01%
2024-12-03	14.98	15.13	14.63	14.79	12.08	qfq	13,339,457	197,308,847	-1.27%
2024-12-02	14.95	15.25	14.84	14.98	12.24	qfq	17,099,600	257,046,874	0.13%
2024-11-29	15.00	15.17	14.70	14.96	12.22	qfq	17,311,316	258,257,286	-0.33%
2024-11-28	14.63	15.30	14.60	15.01	12.26	qfq	19,486,371	290,591,278	2.53%
2024-11-27	14.61	14.76	14.07	14.64	11.96	qfq	18,608,424	267,576,498	-1.15%
2024-11-26	14.74	15.55	14.60	14.81	12.10	qfq	25,171,557	378,687,540	-0.60%
2024-11-25	14.62	15.31	14.60	14.90	12.17	qfq	23,580,671	351,864,759	1.98%
2024-11-22	15.30	15.48	14.56	14.61	11.93	qfq	34,659,918	520,568,212	-5.92%
2024-11-21	15.39	16.19	15.26	15.53	12.69	qfq	46,657,427	730,794,802	1.37%
2024-11-20	14.86	15.87	14.71	15.32	12.51	qfq	55,248,175	848,713,511	2.89%
2024-11-19	13.95	14.89	13.56	14.89	12.16	qfq	47,996,391	684,360,055	7.20%
2024-11-18	13.02	14.60	12.61	13.89	11.35	qfq	32,294,084	441,719,003	7.26%
2024-11-15	13.15	13.42	12.89	12.95	10.58	qfq	9,192,281	121,103,855	-2.26%
2024-11-14	13.68	13.74	13.18	13.25	10.82	qfq	9,466,993	127,205,687	-3.71%
2024-11-13	13.80	13.98	13.52	13.76	11.24	qfq	10,012,343	137,461,323	-0.72%
2024-11-12	14.21	14.50	13.74	13.86	11.32	qfq	17,118,918	241,734,245	-2.46%
2024-11-11	13.81	14.24	13.65	14.21	11.61	qfq	15,255,686	212,657,279	1.86%
2024-11-08	14.15	14.25	13.70	13.95	11.39	qfq	15,382,862	214,707,164	0.29%
2024-11-07	13.75	13.95	13.45	13.91	11.36	qfq	16,320,374	224,661,360	1.16%
2024-11-06	13.82	14.24	13.63	13.75	11.23	qfq	25,699,074	357,772,163	0.66%
2024-11-05	12.64	13.74	12.52	13.66	11.16	qfq	26,135,167	348,097,875	8.07%
2024-11-04	12.36	12.64	12.34	12.64	10.32	qfq	6,722,243	84,140,776	2.27%
2024-11-01	12.57	12.61	12.25	12.36	10.10	qfq	9,668,349	120,037,324	-1.59%
2024-10-31	12.55	12.74	12.42	12.56	10.26	qfq	9,066,746	113,989,716	-0.16%
2024-10-30	12.57	12.73	12.38	12.58	10.28	qfq	9,890,184	123,986,742	-0.94%
2024-10-29	13.16	13.25	12.62	12.70	10.37	qfq	13,420,603	172,394,363	-3.13%
2024-10-28	12.90	13.15	12.70	13.11	10.71	qfq	12,931,217	167,577,185	1.47%
2024-10-25	12.71	13.05	12.68	12.92	10.55	qfq	11,762,168	151,632,105	1.65%
2024-10-24	12.70	12.83	12.63	12.71	10.38	qfq	7,755,520	98,682,585	-0.31%
2024-10-23	12.88	12.97	12.60	12.75	10.41	qfq	12,252,274	156,263,657	-1.77%
2024-10-22	13.08	13.12	12.78	12.98	10.60	qfq	10,713,189	138,611,542	-0.08%
2024-10-21	12.94	13.18	12.62	12.99	10.61	qfq	17,504,447	226,280,552	2.85%
2024-10-18	11.99	13.00	11.87	12.63	10.32	qfq	17,419,977	217,318,546	5.69%
2024-10-17	12.08	12.29	11.93	11.95	9.76	qfq	8,498,334	102,859,105	-0.17%
2024-10-16	11.76	12.20	11.73	11.97	9.78	qfq	9,159,045	109,876,797	-0.17%
2024-10-15	12.30	12.46	11.94	11.99	9.79	qfq	12,574,148	153,264,184	-2.91%
2024-10-14	12.29	12.46	11.87	12.35	10.09	qfq	11,741,312	143,360,959	0.98%
2024-10-11	12.77	12.77	12.02	12.23	9.99	qfq	12,131,132	149,535,960	-4.60%
2024-10-10	13.27	13.76	12.76	12.82	10.47	qfq	19,264,124	253,376,085	-0.77%
2024-10-09	14.40	14.47	12.90	12.92	10.55	qfq	27,491,587	376,433,389	-13.29%
2024-10-08	16.10	16.23	13.80	14.90	12.17	qfq	35,552,149	530,981,570	9.88%
2024-09-30	12.65	13.80	12.30	13.56	11.08	qfq	27,465,951	357,903,096	12.62%
2024-09-27	11.50	12.31	11.36	12.04	9.83	qfq	14,564,899	172,141,209	7.12%
2024-09-26	10.88	11.25	10.61	11.24	9.18	qfq	8,340,639	91,309,209	4.17%
2024-09-25	10.46	11.15	10.45	10.79	8.81	qfq	11,494,353	124,675,654	4.35%
2024-09-24	9.85	10.35	9.80	10.34	8.45	qfq	8,613,566	87,234,037	5.30%
2024-09-23	9.90	10.05	9.76	9.82	8.02	qfq	4,016,300	39,777,334	-0.81%
2024-09-20	10.24	10.27	9.79	9.90	8.09	qfq	5,635,592	55,902,757	-2.75%
2024-09-19	10.24	10.44	10.11	10.18	8.32	qfq	5,085,050	52,162,634	-0.29%
2024-09-18	10.41	10.43	10.08	10.21	8.34	qfq	3,056,755	31,125,800	-2.02%
2024-09-13	10.63	10.68	10.42	10.42	8.51	qfq	2,855,508	30,060,711	-1.79%
2024-09-12	10.58	10.77	10.58	10.61	8.67	qfq	2,631,548	28,043,005	0.28%
2024-09-11	10.50	10.61	10.46	10.58	8.64	qfq	2,433,520	25,633,857	0.28%
2024-09-10	10.72	10.81	10.41	10.55	8.62	qfq	4,553,070	48,009,018	-1.49%
2024-09-09	10.63	10.98	10.61	10.71	8.75	qfq	4,107,999	44,321,556	0.28%
2024-09-06	10.98	11.08	10.66	10.68	8.72	qfq	3,437,800	37,253,239	-2.73%
2024-09-05	10.83	11.03	10.82	10.98	8.97	qfq	3,439,184	37,518,326	1.39%
2024-09-04	10.64	11.03	10.64	10.83	8.85	qfq	3,901,442	42,383,231	0.46%
2024-09-03	10.65	10.86	10.61	10.78	8.81	qfq	4,068,094	43,663,278	0.84%
2024-09-02	10.87	11.03	10.69	10.69	8.73	qfq	5,551,439	60,310,610	-2.37%
2024-08-30	10.70	11.20	10.32	10.95	8.94	qfq	11,727,587	126,129,264	-0.64%
2024-08-29	10.75	11.08	10.67	11.02	9.00	qfq	3,693,100	40,410,155	1.85%
2024-08-28	10.59	10.92	10.55	10.82	8.84	qfq	3,043,867	32,849,310	1.12%
2024-08-27	10.72	10.82	10.60	10.70	8.74	qfq	2,827,117	30,282,287	-0.93%
2024-08-26	10.60	10.87	10.50	10.80	8.82	qfq	3,369,764	36,075,008	1.89%
2024-08-23	10.70	10.83	10.52	10.60	8.66	qfq	3,228,516	34,296,245	-1.67%
2024-08-22	10.96	10.98	10.74	10.78	8.81	qfq	2,572,651	27,859,722	-0.74%
2024-08-21	10.99	11.01	10.82	10.86	8.87	qfq	2,442,450	26,571,857	-0.91%
2024-08-20	11.27	11.34	10.85	10.96	8.95	qfq	3,858,700	42,616,557	-2.75%
2024-08-19	11.32	11.46	11.25	11.27	9.21	qfq	3,468,800	39,366,460	-1.05%
2024-08-16	11.31	11.47	11.16	11.39	9.30	qfq	4,619,400	52,249,598	0.44%
2024-08-15	11.36	11.53	11.24	11.34	9.26	qfq	4,650,650	52,964,794	-0.26%
2024-08-14	11.52	11.59	11.36	11.37	9.29	qfq	3,357,700	38,507,354	-1.39%
2024-08-13	11.61	11.61	11.38	11.53	9.42	qfq	3,803,604	43,622,474	-0.69%
2024-08-12	11.51	11.75	11.40	11.61	9.48	qfq	4,510,949	52,369,987	0.87%
2024-08-09	11.66	11.82	11.47	11.51	9.40	qfq	4,757,850	55,185,498	-2.04%
2024-08-08	11.64	11.85	11.57	11.75	9.60	qfq	5,404,100	63,358,643	0.86%
2024-08-07	11.60	11.87	11.37	11.65	9.52	qfq	5,395,800	62,498,486	0.26%
2024-08-06	11.47	11.63	11.33	11.62	9.49	qfq	6,211,650	71,322,480	2.83%
2024-08-05	11.50	11.77	11.26	11.30	9.23	qfq	7,906,775	91,181,690	-3.34%
2024-08-02	11.68	12.02	11.50	11.69	9.55	qfq	8,993,829	106,104,152	-0.09%
2024-08-01	11.39	12.27	11.39	11.70	9.56	qfq	12,230,577	145,070,706	2.99%
2024-07-31	10.78	11.37	10.60	11.36	9.28	qfq	7,378,509	82,027,003	6.17%
2024-07-30	10.56	10.75	10.46	10.70	8.74	qfq	3,417,668	36,313,459	1.04%
2024-07-29	10.74	10.78	10.56	10.59	8.65	qfq	2,877,870	30,567,860	-1.58%
2024-07-26	10.56	10.82	10.55	10.76	8.79	qfq	2,892,550	31,038,589	1.80%
2024-07-25	10.55	10.76	10.49	10.57	8.63	qfq	3,405,923	36,121,450	-0.28%
2024-07-24	10.77	10.85	10.54	10.60	8.66	qfq	4,586,103	48,893,752	-2.12%
2024-07-23	11.17	11.19	10.80	10.83	8.85	qfq	4,654,774	51,020,992	-3.22%
2024-07-22	11.26	11.30	11.15	11.19	9.14	qfq	3,445,767	38,613,461	-0.80%
2024-07-19	11.36	11.40	11.18	11.28	9.21	qfq	3,558,511	40,144,451	-0.70%
2024-07-18	11.29	11.45	11.11	11.36	9.28	qfq	4,021,849	45,511,749	0.26%
2024-07-17	11.60	11.60	11.23	11.33	9.25	qfq	5,108,856	57,983,396	-2.07%
2024-07-16	11.64	11.68	11.48	11.57	9.45	qfq	3,842,890	44,485,616	-1.11%
2024-07-15	11.65	11.77	11.50	11.70	9.56	qfq	5,328,525	62,153,169	0.17%
2024-07-12	11.55	11.73	11.44	11.68	9.54	qfq	6,483,316	75,152,473	1.04%
2024-07-11	11.50	11.61	11.28	11.56	9.44	qfq	6,963,309	80,100,436	2.94%
2024-07-10	11.35	11.55	11.20	11.23	9.17	qfq	4,355,741	49,545,284	-1.58%
2024-07-09	11.24	11.42	11.07	11.41	9.32	qfq	5,872,222	66,271,956	1.15%
2024-07-08	11.55	11.70	11.22	11.28	9.21	qfq	4,483,850	51,209,880	-2.42%
2024-07-05	11.26	11.66	11.11	11.56	9.44	qfq	5,440,980	62,115,989	2.66%
2024-07-04	11.49	11.54	11.16	11.26	9.20	qfq	4,876,430	55,167,161	-2.00%
2024-07-03	11.71	11.75	11.45	11.49	9.39	qfq	3,502,888	40,415,044	-1.88%
2024-07-02	11.71	11.82	11.62	11.71	9.57	qfq	4,018,822	47,040,108	0.00%
2024-07-01	11.58	11.75	11.40	11.71	9.57	qfq	3,926,954	45,563,076	1.12%
2024-06-28	11.45	11.74	11.36	11.58	9.46	qfq	4,655,815	54,172,406	1.14%
2024-06-27	11.84	11.84	11.40	11.45	9.35	qfq	4,843,550	55,995,373	-3.13%
2024-06-26	11.59	11.86	11.50	11.82	9.66	qfq	4,899,097	57,304,399	1.98%
2024-06-25	11.53	11.77	11.45	11.59	9.47	qfq	4,575,261	53,221,887	0.52%
2024-06-24	11.86	11.95	11.47	11.53	9.42	qfq	6,094,584	70,943,081	-3.51%
2024-06-21	11.82	12.13	11.71	11.95	9.76	qfq	5,464,400	65,030,219	1.10%
2024-06-20	12.05	12.23	11.80	11.82	9.66	qfq	5,436,937	65,132,184	-1.58%
2024-06-19	12.35	12.43	12.00	12.01	9.81	qfq	7,234,800	87,515,008	-2.20%
2024-06-18	12.41	12.59	12.25	12.28	10.03	qfq	6,095,699	75,619,098	-1.13%
2024-06-17	12.49	12.55	12.39	12.42	10.15	qfq	3,507,539	43,682,830	-1.04%
2024-06-14	12.59	12.59	12.31	12.55	10.25	qfq	5,244,100	65,256,635	-0.32%
2024-06-13	12.80	12.83	12.50	12.59	10.28	qfq	5,756,450	72,699,199	-1.87%
2024-06-12	12.70	12.96	12.60	12.83	10.48	qfq	4,867,232	62,449,509	0.86%
2024-06-11	12.38	12.79	12.02	12.72	10.39	qfq	7,081,058	88,481,379	1.60%
2024-06-07	13.01	13.05	12.50	12.52	10.23	qfq	10,067,386	128,368,419	-39.22%
2024-06-06	20.75	20.98	20.02	20.60	10.67	qfq	7,334,403	150,501,394	-1.15%
2024-06-05	21.50	21.53	20.81	20.84	10.80	qfq	6,373,302	134,631,095	-3.07%
2024-06-04	20.98	21.58	20.82	21.50	11.14	qfq	6,520,019	138,700,469	2.43%
2024-06-03	20.88	21.07	20.63	20.99	10.88	qfq	4,191,116	87,605,568	0.57%
2024-05-31	20.83	20.98	20.80	20.87	10.81	qfq	3,214,267	67,169,576	-0.10%
2024-05-30	20.94	21.12	20.74	20.89	10.82	qfq	4,945,181	103,236,419	1.36%
2024-05-29	20.43	20.71	20.43	20.61	10.68	qfq	3,051,100	62,681,674	0.88%
2024-05-28	21.00	21.01	20.42	20.43	10.59	qfq	4,583,300	94,800,828	-2.95%
2024-05-27	20.95	21.14	20.63	21.05	10.91	qfq	3,497,210	73,046,897	1.06%
2024-05-24	20.98	21.18	20.78	20.83	10.79	qfq	4,983,057	104,632,327	-0.10%
2024-05-23	21.99	21.99	20.65	20.85	10.80	qfq	11,418,400	242,029,601	-5.78%
2024-05-22	21.91	22.18	21.74	22.13	11.47	qfq	4,449,531	97,908,401	1.05%
2024-05-21	22.55	22.64	21.86	21.90	11.35	qfq	6,775,804	150,201,614	-3.27%
2024-05-20	22.17	22.64	22.10	22.64	11.73	qfq	7,573,060	169,791,476	1.80%
2024-05-17	21.73	22.24	21.49	22.24	11.52	qfq	6,474,637	141,589,875	2.63%
2024-05-16	21.65	21.99	21.57	21.67	11.23	qfq	5,119,536	111,486,331	0.14%
2024-05-15	22.17	22.17	21.62	21.64	11.21	qfq	6,776,538	148,057,288	-2.48%
2024-05-14	21.99	22.49	21.93	22.19	11.50	qfq	7,266,702	161,466,698	1.51%
2024-05-13	21.98	22.28	21.75	21.86	11.33	qfq	8,375,131	183,862,052	-1.93%
2024-05-10	23.23	23.55	22.18	22.29	11.55	qfq	18,119,165	411,209,025	-4.70%
2024-05-09	23.80	24.17	23.14	23.39	12.12	qfq	20,720,350	487,922,340	-1.31%
2024-05-08	22.55	24.48	22.55	23.70	12.28	qfq	29,205,523	686,563,951	6.52%
2024-05-07	22.25	22.41	21.96	22.25	11.53	qfq	9,559,702	212,169,831	0.00%
2024-05-06	21.22	22.27	21.12	22.25	11.53	qfq	15,336,613	335,740,507	5.80%
2024-04-30	21.16	21.66	21.01	21.03	10.90	qfq	9,247,156	197,265,672	-0.57%
2024-04-29	20.75	21.27	20.63	21.15	10.96	qfq	8,214,789	172,490,804	1.44%
2024-04-26	21.10	21.20	20.33	20.85	10.80	qfq	12,013,105	249,316,068	-1.97%
2024-04-25	20.99	21.56	20.93	21.27	11.02	qfq	6,752,805	143,561,479	0.47%
2024-04-24	20.60	21.28	20.42	21.17	10.97	qfq	5,889,964	123,223,323	2.52%
2024-04-23	20.73	20.96	20.38	20.65	10.70	qfq	4,690,630	96,647,317	-0.82%
2024-04-22	20.99	21.24	20.81	20.82	10.79	qfq	4,193,331	88,043,310	-1.42%
2024-04-19	21.10	21.37	20.72	21.12	10.94	qfq	6,816,697	143,389,362	-0.38%
2024-04-18	21.31	21.57	21.05	21.20	10.98	qfq	8,798,348	187,182,846	-1.44%
2024-04-17	20.70	21.51	20.42	21.51	11.14	qfq	10,674,496	225,546,689	4.42%
2024-04-16	20.41	21.09	19.90	20.60	10.67	qfq	9,945,803	203,952,470	-0.53%
2024-04-15	20.70	21.31	20.41	20.71	10.73	qfq	10,693,527	223,640,693	1.87%
2024-04-12	20.61	21.01	20.29	20.33	10.53	qfq	8,620,392	177,663,548	-2.77%
2024-04-11	21.21	22.00	20.76	20.91	10.83	qfq	13,402,098	286,161,629	-1.92%
2024-04-10	21.24	21.74	21.08	21.32	11.05	qfq	13,159,127	281,844,629	-2.43%
2024-04-09	20.20	21.90	20.20	21.85	11.32	qfq	18,521,051	390,835,174	7.48%
2024-04-08	21.10	21.58	20.33	20.33	10.53	qfq	16,776,095	352,223,089	-2.63%
2024-04-03	19.70	21.01	19.52	20.88	10.82	qfq	15,868,256	322,370,513	5.88%
2024-04-02	19.52	19.74	19.41	19.72	10.22	qfq	7,076,246	138,531,602	0.56%
2024-04-01	19.18	19.73	19.08	19.61	10.16	qfq	9,012,365	175,467,754	3.21%
2024-03-29	18.53	19.08	18.53	19.00	9.84	qfq	5,184,384	97,924,031	1.88%
2024-03-28	18.60	19.12	18.38	18.65	9.66	qfq	6,974,323	130,857,996	0.11%
2024-03-27	19.23	19.35	18.63	18.63	9.65	qfq	7,876,604	149,150,008	-3.07%
2024-03-26	18.51	19.27	18.46	19.22	9.96	qfq	8,699,882	165,149,156	3.44%
2024-03-25	18.90	19.17	18.58	18.58	9.63	qfq	5,528,839	104,037,359	-1.17%
2024-03-22	19.01	19.22	18.75	18.80	9.74	qfq	5,065,961	95,657,629	-1.52%
2024-03-21	19.29	19.33	19.01	19.09	9.89	qfq	5,609,143	107,365,828	-0.68%
2024-03-20	19.20	19.45	19.08	19.22	9.96	qfq	5,004,959	96,320,967	0.26%
2024-03-19	19.53	19.73	19.15	19.17	9.93	qfq	7,159,358	139,124,826	-1.84%
2024-03-18	19.42	19.59	19.07	19.53	10.12	qfq	9,582,205	185,369,654	1.56%
2024-03-15	19.00	19.48	18.87	19.23	9.96	qfq	9,592,236	184,575,635	1.21%
2024-03-14	18.85	19.16	18.52	19.00	9.84	qfq	8,001,600	150,727,293	1.44%
2024-03-13	18.86	19.05	18.67	18.73	9.70	qfq	6,341,027	119,499,443	-0.85%
2024-03-12	18.96	19.26	18.80	18.89	9.79	qfq	8,285,715	157,388,693	0.16%
2024-03-11	18.70	18.92	18.44	18.86	9.77	qfq	8,551,567	159,984,173	-0.74%
2024-03-08	19.38	19.38	18.80	19.00	9.84	qfq	7,288,879	138,833,829	-1.71%
2024-03-07	19.48	19.65	19.07	19.33	10.02	qfq	7,689,607	148,711,047	-0.77%
2024-03-06	19.38	20.09	19.36	19.48	10.09	qfq	9,864,091	193,347,848	-0.51%
2024-03-05	19.51	19.77	18.84	19.58	10.14	qfq	15,011,789	289,098,253	0.05%
2024-03-04	18.50	20.53	18.12	19.57	10.14	qfq	23,579,309	451,241,003	13.85%
2024-03-01	17.70	17.72	16.90	17.19	8.91	qfq	11,060,313	190,527,378	-3.15%
2024-02-29	17.21	17.88	17.03	17.75	9.20	qfq	7,671,776	135,091,567	3.44%
2024-02-28	17.80	18.48	17.10	17.16	8.89	qfq	11,491,104	205,584,525	-3.32%
2024-02-27	16.92	17.82	16.81	17.75	9.20	qfq	8,079,309	140,041,049	4.41%
2024-02-26	17.16	17.40	16.78	17.00	8.81	qfq	6,211,837	105,931,434	-0.53%
2024-02-23	17.00	17.15	16.72	17.09	8.85	qfq	5,911,231	100,148,708	0.65%
2024-02-22	16.70	17.07	16.66	16.98	8.80	qfq	5,104,666	86,241,290	0.59%
2024-02-21	16.89	17.36	16.70	16.88	8.75	qfq	9,754,960	166,727,175	-1.80%
2024-02-20	16.49	17.26	16.27	17.19	8.91	qfq	7,952,670	133,670,706	3.24%
2024-02-19	17.30	17.44	16.37	16.65	8.63	qfq	10,115,650	170,469,416	-1.77%
2024-02-08	15.17	17.34	15.01	16.95	8.78	qfq	12,728,085	210,170,238	11.66%
2024-02-07	14.70	15.43	14.40	15.18	7.87	qfq	9,363,955	141,311,714	4.91%
2024-02-06	12.79	14.58	12.63	14.47	7.50	qfq	9,122,078	124,538,530	12.34%
2024-02-05	13.96	13.96	12.03	12.88	6.67	qfq	10,244,632	132,990,201	-8.52%
2024-02-02	15.09	15.23	13.52	14.08	7.30	qfq	8,847,960	126,658,461	-6.69%
2024-02-01	15.00	15.57	14.73	15.09	7.82	qfq	6,438,283	97,337,400	2.51%
2024-01-31	15.35	15.42	14.71	14.72	7.63	qfq	4,521,737	67,881,236	-3.79%
2024-01-30	15.90	16.06	15.27	15.30	7.93	qfq	4,064,400	63,665,771	-4.97%
2024-01-29	16.80	16.80	16.07	16.10	8.34	qfq	6,436,859	105,442,064	-0.86%
2024-01-26	16.20	16.57	16.15	16.24	8.41	qfq	3,921,824	64,216,792	0.25%
2024-01-25	15.62	16.26	15.50	16.20	8.39	qfq	4,027,784	64,283,669	3.32%
2024-01-24	15.69	15.93	14.95	15.68	8.12	qfq	4,862,318	75,033,559	0.06%
2024-01-23	15.39	15.83	15.27	15.67	8.12	qfq	3,689,066	57,289,775	0.71%
2024-01-22	16.62	16.67	15.23	15.56	8.06	qfq	4,788,028	76,707,200	-6.15%
2024-01-19	16.60	16.94	16.55	16.58	8.59	qfq	3,140,305	52,437,664	-0.12%
2024-01-18	16.92	17.00	16.05	16.60	8.60	qfq	5,388,690	88,840,525	-2.35%
2024-01-17	17.31	17.48	17.00	17.00	8.81	qfq	2,662,100	45,858,407	-2.52%
2024-01-16	17.44	17.54	17.15	17.44	9.04	qfq	2,728,441	47,361,454	-0.11%
2024-01-15	17.33	17.58	17.19	17.46	9.05	qfq	3,130,941	54,484,351	0.87%
2024-01-12	17.34	17.62	17.30	17.31	8.97	qfq	2,506,893	43,645,543	-0.80%
2024-01-11	16.92	17.55	16.84	17.45	9.04	qfq	3,889,400	67,151,088	3.38%
2024-01-10	17.05	17.16	16.69	16.88	8.75	qfq	2,739,300	46,406,402	-1.52%
2024-01-09	17.26	17.41	17.01	17.14	8.88	qfq	3,392,000	58,190,539	-0.23%
2024-01-08	17.59	17.59	17.18	17.18	8.90	qfq	3,327,200	57,899,522	-2.00%
2024-01-05	18.04	18.04	17.47	17.53	9.08	qfq	3,404,961	60,361,480	-2.88%
2024-01-04	18.03	18.14	17.89	18.05	9.35	qfq	2,268,500	40,807,848	-0.06%
2024-01-03	18.11	18.33	17.90	18.06	9.36	qfq	2,748,813	49,799,385	-0.66%
2024-01-02	18.00	18.55	17.80	18.18	9.42	qfq	4,500,536	82,125,567	0.78%
2023-12-29	17.80	18.18	17.76	18.04	9.35	qfq	3,373,393	60,817,266	1.23%
2023-12-28	17.31	18.07	17.15	17.82	9.23	qfq	4,663,929	82,829,983	2.59%
2023-12-27	17.27	17.40	17.08	17.37	9.00	qfq	2,580,591	44,512,363	1.16%
2023-12-26	17.49	17.49	17.14	17.17	8.90	qfq	2,672,526	46,214,491	-1.72%
2023-12-25	17.50	17.60	17.33	17.47	9.05	qfq	2,617,584	45,730,907	0.29%
2023-12-22	17.90	17.90	17.37	17.42	9.03	qfq	4,408,468	77,191,898	-2.24%
2023-12-21	17.85	17.85	17.40	17.82	9.23	qfq	3,660,522	64,621,174	-0.22%
2023-12-20	18.05	18.24	17.78	17.86	9.25	qfq	2,435,785	43,649,136	-0.78%
2023-12-19	18.13	18.13	17.84	18.00	9.33	qfq	2,132,900	38,267,021	0.00%
2023-12-18	18.18	18.28	17.87	18.00	9.33	qfq	3,027,071	54,721,387	-1.26%
2023-12-15	18.36	18.66	18.17	18.23	9.45	qfq	3,413,100	62,693,814	-0.71%
2023-12-14	18.40	18.65	18.34	18.36	9.51	qfq	2,639,706	48,764,870	-0.05%
2023-12-13	18.44	18.64	18.37	18.37	9.52	qfq	2,176,952	40,274,424	-0.33%
2023-12-12	18.60	18.66	18.34	18.43	9.55	qfq	3,455,000	63,720,200	-1.23%
2023-12-11	18.70	18.78	18.25	18.66	9.67	qfq	4,725,306	87,368,059	-0.69%
2023-12-08	18.79	19.14	18.71	18.79	9.74	qfq	2,974,259	56,079,375	0.00%
2023-12-07	19.13	19.15	18.79	18.79	9.74	qfq	4,112,391	77,734,378	-1.88%
2023-12-06	19.28	19.59	19.15	19.15	9.92	qfq	3,322,564	64,282,932	-0.52%
2023-12-05	19.16	19.57	19.12	19.25	9.97	qfq	4,325,233	83,539,609	0.05%
2023-12-04	19.73	19.75	19.23	19.24	9.97	qfq	4,908,996	95,166,470	-2.34%
2023-12-01	19.70	19.80	19.39	19.70	10.21	qfq	2,628,841	51,456,253	0.72%
2023-11-30	19.79	19.91	19.40	19.56	10.13	qfq	3,047,662	59,701,643	-1.41%
2023-11-29	20.12	20.27	19.74	19.84	10.28	qfq	3,715,400	74,062,657	-1.39%
2023-11-28	19.56	20.35	19.43	20.12	10.42	qfq	5,263,823	105,464,949	2.44%
2023-11-27	19.71	19.89	19.50	19.64	10.18	qfq	4,385,965	86,347,643	-0.46%
2023-11-24	19.90	20.08	19.60	19.73	10.22	qfq	4,286,000	84,630,501	-1.60%
2023-11-23	19.82	20.11	19.68	20.05	10.39	qfq	3,549,591	70,763,142	1.26%
2023-11-22	20.42	20.43	19.79	19.80	10.26	qfq	5,612,200	112,543,641	-2.99%
2023-11-21	20.06	21.18	20.00	20.41	10.57	qfq	10,555,295	216,338,200	1.80%
2023-11-20	19.85	20.34	19.69	20.05	10.39	qfq	4,511,350	90,091,726	1.21%
2023-11-17	19.47	19.86	19.32	19.81	10.26	qfq	3,201,900	62,930,996	1.80%
2023-11-16	19.82	19.83	19.32	19.46	10.08	qfq	3,943,361	76,899,893	-1.77%
2023-11-15	19.62	19.88	19.61	19.81	10.26	qfq	4,300,407	84,855,756	1.33%
2023-11-14	19.59	19.79	19.39	19.55	10.13	qfq	3,122,500	61,153,080	-0.20%
2023-11-13	19.58	19.68	19.28	19.59	10.15	qfq	4,672,329	90,872,057	0.15%
2023-11-10	19.71	19.79	19.47	19.56	10.13	qfq	2,719,391	53,356,915	-0.76%
2023-11-09	19.96	20.20	19.66	19.71	10.21	qfq	3,894,555	77,236,521	-1.25%
2023-11-08	19.82	20.12	19.72	19.96	10.34	qfq	4,145,600	82,663,369	0.35%
2023-11-07	19.80	19.95	19.68	19.89	10.31	qfq	3,711,427	73,637,927	0.05%
2023-11-06	19.38	20.15	19.23	19.88	10.30	qfq	6,475,653	127,715,332	3.76%
2023-11-03	18.81	19.38	18.81	19.16	9.93	qfq	3,798,808	72,790,159	1.97%
2023-11-02	18.97	19.16	18.77	18.79	9.74	qfq	2,892,900	54,610,407	-0.58%
2023-11-01	19.00	19.12	18.71	18.90	9.79	qfq	3,274,900	61,883,459	-0.37%
2023-10-31	19.06	19.10	18.76	18.97	9.83	qfq	3,169,780	59,995,479	-0.05%
2023-10-30	18.47	19.16	18.47	18.98	9.83	qfq	6,825,407	129,434,824	1.93%
2023-10-27	17.65	18.79	17.61	18.62	9.65	qfq	8,139,170	148,923,759	5.20%
2023-10-26	17.64	17.79	17.30	17.70	9.17	qfq	5,113,941	89,761,826	-0.34%
2023-10-25	18.69	18.69	17.67	17.76	9.20	qfq	9,607,221	171,724,034	-5.28%
2023-10-24	17.63	18.81	17.63	18.75	9.71	qfq	7,021,247	127,707,197	7.57%
2023-10-23	17.90	17.95	17.27	17.43	9.03	qfq	4,294,100	75,491,846	-3.17%
2023-10-20	18.12	18.28	17.82	18.00	9.33	qfq	5,129,458	92,358,765	0.22%
2023-10-19	18.90	19.00	17.82	17.96	9.31	qfq	8,138,078	148,019,443	-5.87%
2023-10-18	19.60	19.60	19.06	19.08	9.89	qfq	3,943,313	75,769,889	-2.10%
2023-10-17	19.79	19.89	19.10	19.49	10.10	qfq	5,301,600	102,671,749	-1.27%
2023-10-16	20.40	20.49	19.58	19.74	10.23	qfq	6,672,754	132,500,270	-3.57%
2023-10-13	20.18	20.50	20.04	20.47	10.61	qfq	4,629,200	93,817,323	1.24%
2023-10-12	19.66	20.28	19.65	20.22	10.48	qfq	5,654,534	113,006,215	3.53%
2023-10-11	19.51	19.82	19.30	19.53	10.12	qfq	4,650,152	91,002,886	0.72%
2023-10-10	20.24	20.32	19.36	19.39	10.05	qfq	5,762,220	113,448,578	-4.25%
2023-10-09	20.00	20.39	19.92	20.25	10.49	qfq	3,613,078	72,985,516	1.15%
2023-09-28	19.95	20.17	19.88	20.02	10.37	qfq	2,379,592	47,580,948	0.60%
2023-09-27	19.42	20.08	19.25	19.90	10.31	qfq	3,345,506	66,410,869	2.47%
2023-09-26	19.53	19.58	19.28	19.42	10.06	qfq	2,139,690	41,507,689	-0.66%
2023-09-25	19.79	19.79	19.47	19.55	10.13	qfq	2,876,259	56,328,564	-1.71%
2023-09-22	19.11	19.90	18.94	19.89	10.31	qfq	3,590,889	69,729,420	4.08%
2023-09-21	19.33	19.44	19.09	19.11	9.90	qfq	2,099,885	40,369,475	-1.55%
2023-09-20	19.47	19.67	19.40	19.41	10.06	qfq	2,012,100	39,305,029	-0.31%
2023-09-19	19.88	20.09	19.33	19.47	10.09	qfq	3,575,283	69,798,055	-2.16%
2023-09-18	20.02	20.25	19.89	19.90	10.31	qfq	3,607,700	72,295,793	-1.04%
2023-09-15	20.02	20.27	19.81	20.11	10.42	qfq	2,494,702	50,096,955	0.45%
2023-09-14	20.25	20.49	19.80	20.02	10.37	qfq	2,556,205	51,153,148	-1.23%
2023-09-13	20.41	20.64	20.06	20.27	10.50	qfq	2,154,542	43,696,994	-1.36%
2023-09-12	20.50	20.67	20.42	20.55	10.65	qfq	2,460,350	50,498,834	-0.10%
2023-09-11	20.02	20.65	19.88	20.57	10.66	qfq	5,124,531	104,242,351	3.47%
2023-09-08	20.29	20.35	19.88	19.88	10.30	qfq	3,114,800	62,645,465	-1.78%
2023-09-07	20.60	20.60	20.17	20.24	10.49	qfq	3,087,000	62,652,111	-1.84%
2023-09-06	20.43	20.68	20.33	20.62	10.68	qfq	2,228,400	45,842,080	0.29%
2023-09-05	20.65	20.67	20.36	20.56	10.65	qfq	2,446,665	50,152,628	-0.44%
2023-09-04	20.40	20.72	20.32	20.65	10.70	qfq	3,706,631	76,131,975	1.77%
2023-09-01	20.30	20.60	20.13	20.29	10.51	qfq	3,579,400	72,591,557	-0.05%
2023-08-31	20.02	20.32	19.82	20.30	10.52	qfq	2,977,400	59,773,973	1.00%
2023-08-30	20.30	20.60	19.95	20.10	10.41	qfq	4,059,500	82,075,587	0.15%
2023-08-29	18.96	20.20	18.96	20.07	10.40	qfq	5,353,600	105,665,772	5.08%
2023-08-28	19.90	20.15	18.95	19.10	9.90	qfq	5,417,104	105,845,208	1.33%
2023-08-25	19.02	19.23	18.72	18.85	9.77	qfq	3,284,610	62,388,898	-1.15%
2023-08-24	19.17	19.39	19.00	19.07	9.88	qfq	3,570,879	68,485,450	-0.83%
2023-08-23	19.70	19.73	19.17	19.23	9.96	qfq	3,136,551	60,758,662	-2.68%
2023-08-22	19.74	19.95	19.33	19.76	10.24	qfq	2,927,026	57,381,707	0.36%
2023-08-21	19.79	20.18	19.68	19.69	10.20	qfq	2,711,800	53,874,138	-0.30%
2023-08-18	20.40	20.41	19.73	19.75	10.23	qfq	3,886,408	77,652,503	-3.28%
2023-08-17	20.30	20.58	20.11	20.42	10.58	qfq	2,642,404	53,668,589	0.74%
2023-08-16	20.46	20.65	20.25	20.27	10.50	qfq	2,429,100	49,703,486	-0.98%
2023-08-15	20.69	20.75	20.31	20.47	10.61	qfq	2,298,086	47,008,958	-0.68%
2023-08-14	20.60	20.88	20.30	20.61	10.68	qfq	3,499,061	71,660,660	-0.43%
2023-08-11	20.93	21.18	20.64	20.70	10.73	qfq	2,604,378	54,403,735	-1.29%
2023-08-10	20.89	21.03	20.81	20.97	10.87	qfq	2,124,431	44,497,222	0.24%
2023-08-09	20.85	20.95	20.66	20.92	10.84	qfq	2,363,189	49,211,556	-0.24%
2023-08-08	20.70	21.05	20.51	20.97	10.87	qfq	3,459,293	72,022,317	1.60%
2023-08-07	20.73	20.85	20.46	20.64	10.69	qfq	3,956,842	81,880,717	-0.39%
2023-08-04	22.30	22.41	20.66	20.72	10.74	qfq	14,066,202	299,758,845	-7.21%
2023-08-03	22.00	22.42	21.95	22.33	11.57	qfq	2,748,146	61,166,821	1.45%
2023-08-02	22.01	22.34	21.90	22.01	11.40	qfq	2,132,940	47,054,381	-0.41%
2023-08-01	22.72	22.81	22.08	22.10	11.45	qfq	3,541,228	79,209,270	-2.30%
2023-07-31	22.66	22.96	22.45	22.62	11.72	qfq	2,890,830	65,808,972	-0.26%
2023-07-28	22.20	22.80	22.15	22.68	11.75	qfq	3,339,266	74,902,765	1.48%
2023-07-27	22.79	22.82	22.32	22.35	11.58	qfq	3,213,185	72,334,270	-1.80%
2023-07-26	22.89	22.96	22.67	22.76	11.79	qfq	2,231,307	50,864,482	-0.35%
2023-07-25	22.98	23.08	22.80	22.84	11.83	qfq	3,179,267	72,787,693	-0.57%
2023-07-24	22.57	23.01	22.37	22.97	11.90	qfq	2,741,985	62,668,882	1.41%
2023-07-21	22.45	23.04	22.45	22.65	11.74	qfq	2,664,483	60,593,411	0.40%
2023-07-20	22.60	23.03	22.50	22.56	11.69	qfq	3,626,923	82,696,743	-0.04%
2023-07-19	22.95	23.09	22.44	22.57	11.69	qfq	2,799,900	63,722,927	-0.97%
2023-07-18	22.97	23.15	22.75	22.79	11.81	qfq	2,763,622	63,296,870	-1.00%