SECURITY DETAIL · RAW DATA

晓程科技300139.SZ

ASZSECNYSTOCK

最近收盘价33.382026-07-17

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）22,697,196

成交额（元）769,464,298

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 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-02	2026-07-10	cash_dividend	0.1	—	—	—	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	34.85	35.00	32.80	33.38	33.38	qfq	22,697,196	769,464,298	-6.05%
2026-07-16	35.03	37.18	34.92	35.53	35.53	qfq	21,972,339	790,298,097	-0.56%
2026-07-15	37.72	37.90	35.50	35.73	35.73	qfq	24,346,875	885,424,258	-5.40%
2026-07-14	35.00	37.77	33.90	37.77	37.77	qfq	28,180,081	1,013,982,745	6.21%
2026-07-13	36.86	37.40	35.42	35.56	35.56	qfq	22,357,084	810,408,865	-6.86%
2026-07-10	37.38	40.18	36.50	38.18	38.18	qfq	34,977,630	1,338,953,114	2.52%
2026-07-09	35.38	37.49	35.38	37.24	37.14	qfq	31,769,748	1,157,428,677	-0.77%
2026-07-08	36.24	39.63	35.72	37.53	37.43	qfq	40,685,428	1,539,453,243	2.77%
2026-07-07	38.99	39.18	36.50	36.52	36.42	qfq	42,623,663	1,586,542,985	-9.83%
2026-07-06	41.67	46.10	39.90	40.50	40.39	qfq	54,440,812	2,329,167,627	-8.06%
2026-07-03	41.58	45.18	41.00	44.05	43.93	qfq	71,606,197	3,088,254,312	12.86%
2026-07-02	38.57	40.72	37.83	39.03	38.93	qfq	55,922,817	2,189,670,790	6.41%
2026-07-01	36.20	37.65	35.57	36.68	36.58	qfq	15,170,254	554,088,322	0.36%
2026-06-30	35.33	36.59	34.76	36.55	36.45	qfq	15,689,588	560,145,741	0.91%
2026-06-29	36.17	37.13	35.50	36.22	36.12	qfq	16,981,472	614,513,848	-0.58%
2026-06-26	38.15	38.65	36.07	36.43	36.33	qfq	17,479,356	643,988,887	-4.83%
2026-06-25	39.40	39.50	37.96	38.28	38.18	qfq	19,006,213	729,011,435	-3.70%
2026-06-24	40.37	40.37	38.78	39.75	39.64	qfq	17,400,913	685,764,434	-0.53%
2026-06-23	43.10	43.33	39.66	39.96	39.85	qfq	28,570,261	1,169,443,072	-9.61%
2026-06-22	42.00	44.30	41.56	44.21	44.09	qfq	26,081,548	1,115,050,745	3.34%
2026-06-18	43.50	44.30	42.32	42.78	42.67	qfq	23,800,627	1,026,162,697	-2.46%
2026-06-17	44.19	44.79	43.10	43.86	43.74	qfq	22,199,065	970,836,259	-0.39%
2026-06-16	44.20	45.02	42.88	44.03	43.91	qfq	35,173,880	1,538,358,749	-1.50%
2026-06-15	44.60	46.58	43.80	44.70	44.58	qfq	45,272,284	2,030,976,760	5.80%
2026-06-12	41.85	44.46	40.51	42.25	42.14	qfq	36,702,340	1,556,253,882	5.49%
2026-06-11	39.42	41.36	39.26	40.05	39.94	qfq	20,930,553	844,738,731	1.44%
2026-06-10	39.85	39.94	38.79	39.48	39.37	qfq	13,619,442	536,369,785	-2.64%
2026-06-09	39.91	40.59	39.14	40.55	40.44	qfq	14,573,694	582,256,885	3.18%
2026-06-08	40.01	41.07	38.60	39.30	39.19	qfq	18,497,513	738,248,255	-6.96%
2026-06-05	42.82	42.99	41.90	42.24	42.13	qfq	12,945,660	548,864,389	-1.68%
2026-06-04	43.33	43.66	42.29	42.96	42.84	qfq	13,225,030	566,457,743	-1.17%
2026-06-03	43.43	44.22	42.89	43.47	43.35	qfq	16,543,207	721,040,625	-2.53%
2026-06-02	43.41	44.98	41.58	44.60	44.48	qfq	24,088,276	1,040,922,728	2.27%
2026-06-01	43.89	44.97	43.50	43.61	43.49	qfq	15,903,309	703,832,232	-1.36%
2026-05-29	46.72	47.09	43.89	44.21	44.09	qfq	20,517,405	926,850,775	-2.90%
2026-05-28	45.70	45.92	44.43	45.53	45.41	qfq	24,646,267	1,111,464,821	-2.48%
2026-05-27	49.00	49.00	46.50	46.69	46.56	qfq	29,374,104	1,396,940,944	-7.67%
2026-05-26	48.00	51.25	46.98	50.57	50.43	qfq	38,981,066	1,941,533,092	2.81%
2026-05-25	49.00	50.21	48.08	49.19	49.06	qfq	26,855,677	1,321,554,201	4.17%
2026-05-22	46.51	47.60	45.50	47.22	47.09	qfq	17,539,983	820,702,065	1.83%
2026-05-21	49.74	50.55	46.20	46.37	46.25	qfq	25,325,059	1,233,543,162	-4.98%
2026-05-20	48.51	48.91	47.47	48.80	48.67	qfq	18,039,985	867,944,346	-1.51%
2026-05-19	50.20	50.50	48.40	49.55	49.42	qfq	17,197,971	845,796,106	-1.10%
2026-05-18	49.37	50.56	48.61	50.10	49.97	qfq	18,088,937	898,430,192	-0.34%
2026-05-15	52.06	52.30	49.90	50.27	50.14	qfq	26,162,933	1,326,011,539	-5.15%
2026-05-14	55.30	55.65	52.88	53.00	52.86	qfq	22,317,893	1,203,732,763	-4.31%
2026-05-13	56.45	57.39	54.61	55.39	55.24	qfq	28,649,918	1,584,279,363	-1.96%
2026-05-12	59.70	60.26	56.26	56.50	56.35	qfq	37,177,256	2,158,517,892	-2.75%
2026-05-11	58.68	59.20	57.63	58.10	57.94	qfq	32,075,160	1,866,815,089	-2.53%
2026-05-08	59.01	61.20	59.01	59.61	59.45	qfq	33,966,962	2,032,309,145	-1.41%
2026-05-07	59.38	61.36	58.80	60.46	60.30	qfq	53,339,360	3,197,254,977	3.67%
2026-05-06	53.01	59.57	53.01	58.32	58.16	qfq	45,857,259	2,591,529,592	10.29%
2026-04-30	52.23	53.35	51.90	52.88	52.74	qfq	19,227,424	1,010,035,641	0.08%
2026-04-29	50.58	53.05	50.18	52.84	52.70	qfq	21,845,676	1,139,564,048	3.57%
2026-04-28	52.62	52.88	50.82	51.02	50.88	qfq	19,770,939	1,015,802,392	-4.22%
2026-04-27	53.20	53.99	51.88	53.27	53.13	qfq	17,725,174	941,416,550	-0.43%
2026-04-24	54.02	54.38	52.37	53.50	53.36	qfq	18,091,660	962,852,020	-1.78%
2026-04-23	57.07	57.60	53.78	54.47	54.32	qfq	31,655,030	1,740,991,307	-5.76%
2026-04-22	56.26	57.80	55.92	57.80	57.64	qfq	22,822,111	1,305,573,360	1.49%
2026-04-21	57.37	57.50	55.76	56.95	56.80	qfq	17,344,703	982,929,091	-0.70%
2026-04-20	56.51	57.96	56.37	57.35	57.20	qfq	24,684,926	1,414,451,248	1.40%
2026-04-17	55.81	56.82	55.62	56.56	56.41	qfq	21,916,675	1,232,274,393	-1.08%
2026-04-16	57.74	57.98	55.26	57.18	57.03	qfq	30,173,080	1,707,831,131	1.01%
2026-04-15	58.95	59.85	56.21	56.61	56.46	qfq	38,974,822	2,265,787,937	-1.00%
2026-04-14	57.99	58.12	56.20	57.18	57.03	qfq	22,279,864	1,270,591,112	0.85%
2026-04-13	56.51	57.11	56.00	56.70	56.55	qfq	18,470,811	1,043,092,723	-1.31%
2026-04-10	58.70	58.88	57.30	57.45	57.30	qfq	25,388,834	1,468,732,893	-1.08%
2026-04-09	57.00	58.98	56.55	58.08	57.92	qfq	41,214,761	2,376,064,425	-5.25%
2026-04-08	57.01	62.32	56.89	61.30	61.14	qfq	61,205,452	3,616,352,689	16.83%
2026-04-07	52.75	52.90	51.85	52.47	52.33	qfq	19,047,491	997,507,591	-0.53%
2026-04-03	55.00	55.35	52.54	52.75	52.61	qfq	27,447,468	1,459,337,285	-4.13%
2026-04-02	57.03	57.35	54.00	55.02	54.87	qfq	40,630,200	2,258,670,944	-7.39%
2026-04-01	62.77	62.78	57.00	59.41	59.25	qfq	43,688,388	2,615,425,419	0.00%
2026-03-31	60.14	63.85	59.26	59.41	59.25	qfq	51,841,996	3,167,167,062	-0.75%
2026-03-30	57.36	60.58	57.36	59.86	59.70	qfq	38,832,310	2,296,963,395	2.80%
2026-03-27	55.30	58.86	55.08	58.23	58.07	qfq	29,786,138	1,715,782,548	3.45%
2026-03-26	58.96	59.12	56.06	56.29	56.14	qfq	34,184,423	1,960,828,871	-4.58%
2026-03-25	60.20	62.65	58.40	58.99	58.83	qfq	56,069,896	3,391,598,358	4.41%
2026-03-24	55.87	56.98	54.40	56.50	56.35	qfq	29,194,830	1,625,321,547	3.86%
2026-03-23	58.00	58.25	53.80	54.40	54.25	qfq	28,241,382	1,567,438,363	-7.56%
2026-03-20	59.59	61.83	58.70	58.85	58.69	qfq	33,177,606	1,991,976,613	0.32%
2026-03-19	60.52	60.80	58.24	58.66	58.50	qfq	27,705,451	1,640,495,288	-5.22%
2026-03-18	62.89	63.00	60.78	61.89	61.72	qfq	28,410,296	1,752,696,664	-2.50%
2026-03-17	63.22	65.34	62.81	63.48	63.31	qfq	36,509,632	2,334,206,907	0.35%
2026-03-16	63.45	63.77	61.37	63.26	63.09	qfq	30,956,927	1,941,233,543	-1.43%
2026-03-13	66.88	68.09	63.90	64.18	64.01	qfq	35,403,833	2,316,377,128	-5.74%
2026-03-12	69.31	70.50	66.81	68.09	67.91	qfq	35,323,492	2,410,655,650	-1.76%
2026-03-11	71.95	73.60	68.81	69.31	69.12	qfq	40,563,713	2,878,285,408	-1.76%
2026-03-10	73.03	74.00	69.88	70.55	70.36	qfq	47,927,353	3,422,562,890	-4.66%
2026-03-09	71.00	75.62	70.23	74.00	73.80	qfq	58,561,213	4,254,851,483	2.62%
2026-03-06	73.20	75.20	71.33	72.11	71.92	qfq	40,905,295	2,980,888,844	-2.55%
2026-03-05	77.90	78.40	72.80	74.00	73.80	qfq	53,331,851	3,994,803,576	-5.01%
2026-03-04	73.51	80.99	72.70	77.90	77.69	qfq	67,184,579	5,200,016,215	-4.95%
2026-03-03	76.00	91.78	75.99	81.96	81.74	qfq	94,745,740	7,926,363,147	2.73%
2026-03-02	71.97	79.78	70.00	79.78	79.57	qfq	79,756,263	5,940,134,840	20.01%
2026-02-27	62.53	68.88	62.00	66.48	66.30	qfq	61,150,949	3,995,562,431	4.96%
2026-02-26	64.38	65.36	62.61	63.34	63.17	qfq	38,965,004	2,479,125,350	-1.78%
2026-02-25	65.76	66.75	63.50	64.49	64.32	qfq	51,757,367	3,354,297,957	-1.92%
2026-02-24	60.80	67.38	60.38	65.75	65.57	qfq	64,947,281	4,195,323,310	15.19%
2026-02-13	57.32	59.80	56.66	57.08	56.93	qfq	40,100,593	2,333,271,579	0.09%
2026-02-12	59.00	60.00	57.00	57.03	56.88	qfq	33,989,769	1,976,406,182	-4.10%
2026-02-11	58.07	61.66	57.88	59.47	59.31	qfq	38,015,479	2,282,468,701	2.39%
2026-02-10	61.51	61.59	57.90	58.08	57.92	qfq	34,267,887	2,025,148,700	-5.10%
2026-02-09	62.69	63.90	59.72	61.20	61.04	qfq	47,517,153	2,933,416,419	0.44%
2026-02-06	55.08	63.88	53.85	60.93	60.77	qfq	55,957,841	3,342,296,620	3.62%
2026-02-05	61.88	63.01	56.00	58.80	58.64	qfq	50,721,987	3,019,580,551	-10.20%
2026-02-04	68.30	69.19	61.00	65.48	65.30	qfq	68,735,845	4,513,608,071	0.88%
2026-02-03	56.84	64.94	55.20	64.91	64.74	qfq	76,396,626	4,464,214,157	18.67%
2026-02-02	54.00	59.50	54.00	54.70	54.55	qfq	74,051,116	4,080,249,844	-18.96%
2026-01-30	68.00	76.89	67.50	67.50	67.32	qfq	37,124,698	2,577,931,870	-20.00%
2026-01-29	84.00	84.72	72.50	84.38	84.15	qfq	95,689,013	7,618,925,089	19.52%
2026-01-28	59.03	70.60	58.84	70.60	70.41	qfq	59,968,588	3,989,810,779	20.01%
2026-01-27	51.48	60.83	50.85	58.83	58.67	qfq	79,000,420	4,463,033,896	11.21%
2026-01-26	46.51	52.90	46.50	52.90	52.76	qfq	69,401,797	3,495,561,246	20.01%
2026-01-23	45.80	47.45	43.64	44.08	43.96	qfq	46,452,632	2,113,304,402	0.96%
2026-01-22	42.74	45.36	42.70	43.66	43.54	qfq	51,138,661	2,236,931,248	-5.84%
2026-01-21	42.10	47.17	41.77	46.37	46.25	qfq	67,088,178	2,946,558,115	13.24%
2026-01-20	40.80	42.32	37.99	40.95	40.84	qfq	54,781,719	2,199,883,353	0.59%
2026-01-19	39.14	42.73	38.38	40.71	40.60	qfq	52,020,272	2,083,508,781	5.91%
2026-01-16	38.76	39.50	38.02	38.44	38.34	qfq	36,679,841	1,420,971,739	-2.21%
2026-01-15	37.75	42.03	37.20	39.31	39.20	qfq	56,199,015	2,246,411,957	3.15%
2026-01-14	38.51	39.54	37.72	38.11	38.01	qfq	48,866,416	1,877,845,107	-0.94%
2026-01-13	35.40	40.50	35.01	38.47	38.37	qfq	56,633,076	2,151,572,035	8.52%
2026-01-12	34.80	36.88	34.37	35.45	35.35	qfq	40,162,390	1,428,556,224	5.01%
2026-01-09	31.67	34.26	31.49	33.76	33.67	qfq	38,710,573	1,285,200,569	6.06%
2026-01-08	31.65	32.79	31.35	31.83	31.74	qfq	35,278,265	1,132,364,480	0.54%
2026-01-07	32.02	32.18	31.26	31.66	31.57	qfq	28,713,638	911,523,924	-1.12%
2026-01-06	32.02	32.52	31.21	32.02	31.93	qfq	38,195,406	1,217,960,181	0.63%
2026-01-05	31.45	32.15	31.10	31.82	31.73	qfq	37,970,206	1,203,032,010	4.81%
2025-12-31	31.10	31.78	30.23	30.36	30.28	qfq	32,749,071	1,013,046,753	-3.31%
2025-12-30	30.88	31.94	30.71	31.40	31.32	qfq	36,115,496	1,132,685,180	-3.44%
2025-12-29	34.80	34.85	32.28	32.52	32.43	qfq	47,268,243	1,572,849,791	-6.55%
2025-12-26	32.00	35.40	31.73	34.80	34.71	qfq	53,617,827	1,806,423,719	10.83%
2025-12-25	30.61	31.77	30.03	31.40	31.32	qfq	27,010,707	836,783,034	1.09%
2025-12-24	31.77	32.35	30.91	31.06	30.98	qfq	35,824,546	1,127,766,736	-1.40%
2025-12-23	32.52	32.55	30.99	31.50	31.42	qfq	49,944,793	1,579,598,142	1.22%
2025-12-22	29.44	32.00	29.30	31.12	31.04	qfq	50,897,964	1,560,927,388	7.42%
2025-12-19	29.12	29.28	28.33	28.97	28.89	qfq	25,413,690	731,242,474	-1.70%
2025-12-18	29.76	30.30	29.29	29.47	29.39	qfq	26,708,356	792,752,071	-2.19%
2025-12-17	30.30	30.68	29.13	30.13	30.05	qfq	34,495,274	1,032,102,638	2.27%
2025-12-16	31.33	31.85	29.35	29.46	29.38	qfq	39,790,083	1,208,033,751	-8.51%
2025-12-15	32.83	33.38	31.45	32.20	32.11	qfq	40,388,026	1,303,526,515	-1.71%
2025-12-12	31.58	33.87	31.49	32.76	32.67	qfq	58,491,993	1,915,377,268	6.99%
2025-12-11	32.50	33.88	30.61	30.62	30.54	qfq	64,359,347	2,073,704,163	-3.92%
2025-12-10	28.66	32.95	28.06	31.87	31.78	qfq	76,466,261	2,325,156,644	13.66%
2025-12-09	28.00	28.87	27.97	28.04	27.96	qfq	38,533,922	1,092,870,942	-2.33%
2025-12-08	27.00	29.27	26.61	28.71	28.63	qfq	63,775,314	1,789,960,431	5.24%
2025-12-05	24.96	28.36	24.35	27.28	27.21	qfq	90,568,835	2,424,406,608	14.62%
2025-12-04	24.52	24.59	23.80	23.80	23.74	qfq	19,756,607	476,027,181	-2.46%
2025-12-03	24.79	24.95	24.34	24.40	24.33	qfq	20,337,613	500,119,138	-1.57%
2025-12-02	24.81	25.07	24.44	24.79	24.72	qfq	24,800,170	612,536,780	-1.63%
2025-12-01	25.65	26.04	24.94	25.20	25.13	qfq	41,944,515	1,072,708,018	1.16%
2025-11-28	24.93	25.09	24.58	24.91	24.84	qfq	27,823,163	691,268,704	1.26%
2025-11-27	24.70	25.08	24.30	24.60	24.53	qfq	24,871,875	611,991,356	0.49%
2025-11-26	24.54	24.97	24.34	24.48	24.41	qfq	22,665,423	557,605,045	-0.04%
2025-11-25	24.11	24.88	23.97	24.49	24.42	qfq	31,005,614	759,638,391	4.30%
2025-11-24	23.21	23.81	22.85	23.48	23.42	qfq	21,046,503	490,061,395	-0.42%
2025-11-21	24.20	24.60	23.55	23.58	23.52	qfq	22,625,017	541,446,311	-4.53%
2025-11-20	24.69	25.39	24.50	24.70	24.63	qfq	33,874,593	841,987,626	-2.33%
2025-11-19	23.67	25.50	23.53	25.29	25.22	qfq	50,672,197	1,249,877,070	7.89%
2025-11-18	23.71	23.86	23.27	23.44	23.38	qfq	15,548,570	365,049,909	-2.09%
2025-11-17	23.91	24.23	23.70	23.94	23.88	qfq	20,356,004	487,104,644	-2.41%
2025-11-14	24.50	25.27	24.11	24.53	24.46	qfq	26,115,289	641,864,338	-2.47%
2025-11-13	24.87	25.40	24.67	25.15	25.08	qfq	34,671,798	870,519,355	3.46%
2025-11-12	25.00	25.20	24.04	24.31	24.24	qfq	27,307,384	670,386,109	-3.03%
2025-11-11	25.67	25.98	24.88	25.07	25.00	qfq	39,467,386	1,003,960,346	0.12%
2025-11-10	24.43	25.13	24.30	25.04	24.97	qfq	36,109,530	892,254,952	4.33%
2025-11-07	24.04	24.41	23.94	24.00	23.94	qfq	15,489,908	374,250,452	-0.37%
2025-11-06	23.90	24.13	23.71	24.09	24.03	qfq	14,771,700	353,693,675	0.17%
2025-11-05	23.18	24.37	23.14	24.05	23.99	qfq	21,158,375	505,760,757	1.82%
2025-11-04	23.92	24.06	23.45	23.62	23.56	qfq	19,418,129	461,171,676	-3.39%
2025-11-03	24.00	24.50	23.30	24.45	24.38	qfq	27,295,581	649,976,353	-0.41%
2025-10-31	25.18	25.46	24.51	24.55	24.48	qfq	30,753,099	766,825,172	-0.93%
2025-10-30	24.65	25.20	24.30	24.78	24.71	qfq	39,011,674	961,099,610	-2.98%
2025-10-29	24.81	25.54	24.60	25.54	25.47	qfq	41,216,052	1,032,781,238	3.91%
2025-10-28	24.79	24.95	24.39	24.58	24.51	qfq	29,202,296	719,845,699	-2.69%
2025-10-27	24.35	25.33	24.35	25.26	25.19	qfq	32,788,377	818,443,619	1.90%
2025-10-24	24.90	25.00	24.35	24.79	24.72	qfq	35,338,963	869,586,287	-0.92%
2025-10-23	24.34	25.35	23.87	25.02	24.95	qfq	34,064,352	833,732,062	0.60%
2025-10-22	23.85	25.00	23.85	24.87	24.80	qfq	40,685,180	997,146,301	-6.15%
2025-10-21	27.03	27.25	26.03	26.50	26.43	qfq	38,330,209	1,018,244,476	1.03%
2025-10-20	26.77	27.04	26.00	26.23	26.16	qfq	55,094,757	1,458,615,309	-8.86%
2025-10-17	29.40	29.93	28.51	28.78	28.70	qfq	61,758,362	1,803,187,764	3.01%
2025-10-16	29.05	29.66	27.60	27.94	27.86	qfq	45,855,486	1,317,452,862	-3.82%
2025-10-15	29.50	30.09	28.15	29.05	28.97	qfq	47,000,232	1,363,804,270	2.11%
2025-10-14	31.49	31.95	28.15	28.45	28.37	qfq	80,613,359	2,422,710,062	-5.04%
2025-10-13	28.20	30.74	28.08	29.96	29.88	qfq	80,837,650	2,376,164,038	8.63%
2025-10-10	28.88	29.50	27.41	27.58	27.51	qfq	59,459,156	1,667,914,784	-8.95%
2025-10-09	30.32	31.49	29.55	30.29	30.21	qfq	85,198,118	2,594,529,436	8.92%
2025-09-30	28.05	28.80	27.75	27.81	27.74	qfq	65,447,354	1,846,360,778	0.51%
2025-09-29	26.88	27.97	25.93	27.67	27.60	qfq	61,862,513	1,675,173,738	6.18%
2025-09-26	26.70	26.98	25.98	26.06	25.99	qfq	37,057,714	978,724,933	-2.43%
2025-09-25	27.01	27.30	26.58	26.71	26.64	qfq	49,071,271	1,317,436,700	-3.99%
2025-09-24	27.42	28.50	27.02	27.82	27.75	qfq	67,742,751	1,877,379,247	0.47%
2025-09-23	27.50	29.49	27.18	27.69	27.62	qfq	83,644,695	2,358,449,215	2.06%
2025-09-22	25.68	28.00	24.97	27.13	27.06	qfq	71,487,657	1,866,824,086	9.35%
2025-09-19	24.38	25.12	24.02	24.81	24.74	qfq	38,505,938	951,758,428	0.89%
2025-09-18	25.60	25.61	23.99	24.59	24.52	qfq	66,442,345	1,657,070,518	-8.76%
2025-09-17	26.90	28.10	26.66	26.95	26.88	qfq	56,891,254	1,539,783,376	-3.20%
2025-09-16	27.50	28.06	26.15	27.84	27.77	qfq	74,502,968	2,012,189,103	5.61%
2025-09-15	27.00	27.40	26.21	26.36	26.29	qfq	67,394,435	1,797,168,631	-5.18%
2025-09-12	26.80	29.78	25.52	27.80	27.73	qfq	105,130,390	2,896,415,419	3.65%
2025-09-11	27.68	28.58	26.32	26.82	26.75	qfq	83,096,493	2,237,433,198	-2.15%
2025-09-10	24.84	28.58	24.80	27.41	27.34	qfq	119,162,871	3,209,453,577	0.22%
2025-09-09	23.54	27.35	23.54	27.35	27.28	qfq	131,863,581	3,412,289,155	20.01%
2025-09-08	23.34	23.68	22.39	22.79	22.73	qfq	58,268,621	1,341,800,211	-2.06%
2025-09-05	21.90	23.51	21.49	23.27	23.21	qfq	73,759,873	1,672,672,956	3.51%
2025-09-04	22.50	22.76	21.34	22.48	22.42	qfq	71,405,504	1,579,167,167	1.95%
2025-09-03	23.88	23.95	21.83	22.05	21.99	qfq	79,382,216	1,812,037,267	-3.46%
2025-09-02	22.44	24.46	21.92	22.84	22.78	qfq	106,510,690	2,451,432,830	2.06%
2025-09-01	20.50	23.50	20.11	22.38	22.32	qfq	97,026,275	2,104,916,140	13.43%
2025-08-29	19.59	19.94	19.49	19.73	19.68	qfq	38,545,250	759,991,582	1.28%
2025-08-28	19.29	19.68	18.71	19.48	19.43	qfq	27,502,029	529,233,911	1.78%
2025-08-27	19.85	19.91	19.11	19.14	19.09	qfq	36,715,700	719,044,321	-3.58%
2025-08-26	19.80	20.10	19.68	19.85	19.80	qfq	42,600,272	846,870,455	1.53%
2025-08-25	19.37	19.59	19.27	19.55	19.50	qfq	37,930,012	738,302,420	2.41%
2025-08-22	18.99	19.09	18.84	19.09	19.04	qfq	16,638,193	315,247,596	0.58%
2025-08-21	19.19	19.44	18.93	18.98	18.93	qfq	24,156,630	463,502,571	-0.84%
2025-08-20	18.85	19.17	18.75	19.14	19.09	qfq	20,843,259	397,252,184	1.00%
2025-08-19	18.93	19.05	18.82	18.95	18.90	qfq	16,308,243	308,770,886	-0.63%
2025-08-18	18.88	19.19	18.74	19.07	19.02	qfq	19,120,398	362,656,008	0.69%
2025-08-15	18.69	18.95	18.45	18.94	18.89	qfq	16,751,050	314,217,633	0.48%
2025-08-14	19.30	19.30	18.85	18.85	18.80	qfq	20,459,491	389,494,133	-2.28%
2025-08-13	19.05	19.30	18.96	19.29	19.24	qfq	18,992,025	363,326,122	1.26%
2025-08-12	19.05	19.14	19.02	19.05	19.00	qfq	13,775,112	262,421,616	-0.99%
2025-08-11	18.90	19.24	18.78	19.24	19.19	qfq	25,752,300	488,503,414	-1.43%
2025-08-08	19.95	20.00	19.49	19.52	19.47	qfq	26,895,704	529,869,299	-0.91%
2025-08-07	19.30	19.71	19.22	19.70	19.65	qfq	26,946,422	525,863,256	2.13%
2025-08-06	19.36	19.49	19.25	19.29	19.24	qfq	18,375,857	355,146,879	-0.57%
2025-08-05	19.42	19.76	19.33	19.40	19.35	qfq	21,406,617	416,489,583	-1.52%
2025-08-04	19.58	19.86	19.50	19.70	19.65	qfq	31,723,619	624,375,291	3.79%
2025-08-01	18.84	19.05	18.80	18.98	18.93	qfq	10,770,029	203,876,104	-0.11%
2025-07-31	19.10	19.11	18.88	19.00	18.95	qfq	19,208,415	364,290,687	-2.06%
2025-07-30	19.67	19.67	19.23	19.40	19.35	qfq	18,201,043	354,786,227	-0.61%
2025-07-29	19.42	19.65	19.34	19.52	19.47	qfq	15,579,656	303,781,821	-0.41%
2025-07-28	19.72	19.77	19.39	19.60	19.55	qfq	25,085,359	489,174,131	-1.21%
2025-07-25	19.82	20.02	19.77	19.84	19.79	qfq	18,950,900	376,254,848	-0.80%
2025-07-24	19.91	20.02	19.78	20.00	19.95	qfq	29,725,200	592,186,075	-1.43%
2025-07-23	20.92	21.04	20.18	20.29	20.24	qfq	31,342,064	643,057,034	-1.84%
2025-07-22	21.00	21.20	20.67	20.67	20.61	qfq	52,000,606	1,088,024,108	-0.10%
2025-07-21	20.08	20.73	20.05	20.69	20.63	qfq	43,983,908	900,302,011	3.66%
2025-07-18	20.02	20.14	19.87	19.96	19.91	qfq	18,522,410	370,078,648	-0.75%
2025-07-17	20.17	20.23	20.00	20.11	20.06	qfq	21,004,210	421,683,013	-0.98%
2025-07-16	20.22	20.42	19.99	20.31	20.26	qfq	24,650,267	496,888,962	-1.55%
2025-07-15	20.19	20.84	19.84	20.63	20.57	qfq	38,136,650	773,442,902	0.10%
2025-07-14	20.45	20.97	20.32	20.61	20.55	qfq	39,523,243	813,771,292	2.54%
2025-07-11	19.95	20.15	19.62	20.10	20.05	qfq	27,897,339	557,108,006	1.16%
2025-07-10	19.82	20.07	19.66	19.87	19.82	qfq	21,254,134	421,916,036	1.07%
2025-07-09	19.81	19.98	19.52	19.66	19.61	qfq	23,884,110	472,128,002	-2.14%
2025-07-08	19.97	20.27	19.93	20.09	20.04	qfq	22,211,440	446,299,630	1.57%
2025-07-07	19.61	20.02	19.52	19.78	19.73	qfq	18,542,906	366,593,156	-1.35%
2025-07-04	19.98	20.24	19.61	20.05	20.00	qfq	24,589,084	488,971,892	-1.86%
2025-07-03	20.22	20.49	19.92	20.43	20.38	qfq	23,780,437	481,952,785	1.29%
2025-07-02	20.73	20.82	20.15	20.17	20.12	qfq	34,851,757	714,938,887	-4.77%
2025-07-01	20.51	21.28	20.21	21.18	21.12	qfq	55,108,051	1,140,594,896	5.37%
2025-06-30	19.40	20.15	19.40	20.10	20.05	qfq	28,482,600	565,490,900	2.24%
2025-06-27	19.70	20.03	19.28	19.66	19.61	qfq	30,728,700	605,535,906	-1.95%
2025-06-26	19.91	20.18	19.71	20.05	20.00	qfq	33,955,600	677,960,587	0.15%
2025-06-25	19.62	20.13	19.62	20.02	19.97	qfq	35,244,000	703,039,277	2.09%
2025-06-24	19.50	20.04	19.45	19.61	19.56	qfq	42,169,600	828,530,078	-3.68%
2025-06-23	19.69	20.56	19.50	20.36	20.31	qfq	40,588,226	818,426,163	3.67%
2025-06-20	20.20	20.35	19.48	19.64	19.59	qfq	36,266,724	713,685,841	-4.75%
2025-06-19	20.75	21.20	20.41	20.62	20.56	qfq	41,683,477	867,418,430	-3.42%
2025-06-18	21.08	22.06	20.87	21.35	21.29	qfq	54,520,292	1,164,139,279	0.57%
2025-06-17	21.53	21.83	21.14	21.23	21.17	qfq	48,618,848	1,041,749,631	-3.41%
2025-06-16	22.02	22.86	21.77	21.98	21.92	qfq	70,708,953	1,573,839,095	-4.43%
2025-06-13	21.72	23.78	21.65	23.00	22.94	qfq	93,826,816	2,105,449,797	11.98%
2025-06-12	19.99	20.77	19.70	20.54	20.48	qfq	58,733,040	1,184,777,885	5.66%
2025-06-11	19.48	19.70	19.31	19.44	19.39	qfq	27,416,461	533,768,586	-1.07%
2025-06-10	19.44	19.78	19.15	19.65	19.60	qfq	35,188,500	683,868,391	0.10%
2025-06-09	19.08	19.66	18.90	19.63	19.58	qfq	33,785,307	650,563,273	-1.11%
2025-06-06	19.66	20.35	19.66	19.85	19.80	qfq	41,051,319	821,654,374	0.51%
2025-06-05	20.42	20.55	19.62	19.75	19.70	qfq	38,422,660	766,960,310	-1.99%
2025-06-04	19.96	20.60	19.49	20.15	20.10	qfq	54,337,900	1,087,740,529	1.97%
2025-06-03	19.45	20.50	19.30	19.76	19.71	qfq	63,349,800	1,264,871,425	5.72%
2025-05-30	19.25	19.35	18.52	18.69	18.64	qfq	31,224,685	587,678,556	-0.74%
2025-05-29	18.21	19.02	18.21	18.83	18.78	qfq	33,664,045	629,749,162	-2.54%
2025-05-28	19.25	19.55	19.21	19.32	19.27	qfq	31,296,671	605,656,481	-0.62%
2025-05-27	19.70	20.09	19.20	19.44	19.39	qfq	51,601,174	1,010,189,030	-3.86%
2025-05-26	19.84	21.10	19.60	20.22	20.17	qfq	74,421,004	1,526,181,987	2.17%
2025-05-23	19.04	20.48	18.38	19.79	19.74	qfq	74,474,604	1,431,118,953	4.60%
2025-05-22	19.39	19.98	18.80	18.92	18.87	qfq	70,468,148	1,363,629,289	-2.97%
2025-05-21	18.00	19.80	17.83	19.50	19.45	qfq	84,746,702	1,583,345,074	11.68%
2025-05-20	17.30	17.64	17.27	17.46	17.41	qfq	21,435,600	374,417,356	0.11%
2025-05-19	17.33	17.57	17.19	17.44	17.39	qfq	19,505,984	338,097,934	1.45%
2025-05-16	17.55	17.59	17.19	17.19	17.14	qfq	21,869,200	380,112,226	-0.75%
2025-05-15	17.21	17.36	17.10	17.32	17.27	qfq	20,212,500	348,411,402	-1.25%
2025-05-14	17.75	17.78	17.26	17.54	17.49	qfq	30,533,081	534,733,457	-2.56%
2025-05-13	17.86	18.05	17.51	18.00	17.95	qfq	36,002,565	640,679,869	0.95%
2025-05-12	17.62	17.97	17.31	17.83	17.78	qfq	35,302,886	624,368,954	-3.20%
2025-05-09	18.23	18.48	17.90	18.42	18.37	qfq	35,259,281	640,388,131	-0.59%
2025-05-08	18.66	19.16	18.40	18.53	18.48	qfq	55,439,177	1,036,458,717	-3.24%
2025-05-07	18.03	19.17	18.03	19.15	19.10	qfq	66,751,676	1,241,885,388	4.30%
2025-05-06	17.79	18.50	17.71	18.36	18.31	qfq	56,527,997	1,023,900,716	7.06%
2025-04-30	16.95	17.44	16.95	17.15	17.10	qfq	24,495,685	420,917,890	-0.17%
2025-04-29	17.30	17.39	17.07	17.18	17.13	qfq	26,243,000	451,199,683	-0.06%
2025-04-28	17.46	17.56	16.99	17.19	17.14	qfq	34,580,396	594,556,800	-2.99%
2025-04-25	18.60	18.80	17.55	17.72	17.67	qfq	55,097,900	992,227,263	-4.68%
2025-04-24	19.71	20.00	18.38	18.59	18.54	qfq	65,993,067	1,259,270,365	-3.83%
2025-04-23	19.93	20.41	19.26	19.33	19.28	qfq	83,604,024	1,652,874,533	-8.61%
2025-04-22	22.16	22.44	20.88	21.15	21.09	qfq	114,143,703	2,457,983,083	-0.24%
2025-04-21	18.40	21.20	18.28	21.20	21.14	qfq	107,768,372	2,159,085,072	19.98%
2025-04-18	18.87	18.99	17.63	17.67	17.62	qfq	50,664,396	918,005,008	-4.69%
2025-04-17	20.10	20.85	18.48	18.54	18.49	qfq	79,326,081	1,557,411,419	-2.93%
2025-04-16	18.98	19.29	18.29	19.10	19.05	qfq	65,089,981	1,222,496,862	4.54%
2025-04-15	18.74	18.89	18.17	18.27	18.22	qfq	40,272,431	739,942,109	-1.67%
2025-04-14	18.20	19.19	17.58	18.58	18.53	qfq	69,424,650	1,285,509,571	2.09%
2025-04-11	18.57	19.60	18.05	18.20	18.15	qfq	90,721,859	1,695,884,605	3.47%
2025-04-10	15.84	18.15	15.80	17.59	17.54	qfq	63,338,332	1,069,870,641	13.56%
2025-04-09	14.63	15.74	13.00	15.49	15.45	qfq	42,708,284	617,398,147	1.44%
2025-04-08	15.15	15.66	14.50	15.27	15.23	qfq	39,765,500	601,106,072	0.86%
2025-04-07	15.09	16.69	14.61	15.14	15.10	qfq	47,634,691	749,261,807	-16.77%
2025-04-03	17.87	18.50	17.59	18.19	18.14	qfq	59,462,252	1,073,689,664	5.02%
2025-04-02	18.21	18.34	17.23	17.32	17.27	qfq	38,583,334	681,876,409	-3.78%
2025-04-01	18.37	18.86	17.90	18.00	17.95	qfq	52,400,173	961,159,768	-1.37%
2025-03-31	17.31	18.98	17.27	18.25	18.20	qfq	63,640,961	1,170,664,987	2.99%
2025-03-28	17.29	17.81	16.95	17.72	17.67	qfq	49,586,526	865,536,997	6.62%
2025-03-27	16.76	16.93	16.40	16.62	16.58	qfq	15,255,049	253,800,019	-0.84%
2025-03-26	16.64	17.07	16.57	16.76	16.71	qfq	16,059,200	269,937,667	0.30%
2025-03-25	16.64	17.10	16.31	16.71	16.67	qfq	19,247,400	321,329,378	0.30%
2025-03-24	17.00	17.02	16.24	16.66	16.62	qfq	23,883,899	396,605,952	-3.14%
2025-03-21	17.70	18.05	17.10	17.20	17.15	qfq	29,249,680	512,384,692	-3.64%
2025-03-20	18.62	18.79	17.85	17.85	17.80	qfq	39,295,150	715,505,743	-4.55%
2025-03-19	18.19	18.98	18.07	18.70	18.65	qfq	56,190,050	1,041,274,269	1.80%
2025-03-18	17.38	18.88	17.38	18.37	18.32	qfq	58,283,812	1,065,698,510	5.03%
2025-03-17	17.08	17.74	17.08	17.49	17.44	qfq	28,240,812	492,824,907	0.17%
2025-03-14	18.15	18.59	17.38	17.46	17.41	qfq	45,922,193	819,492,944	1.69%
2025-03-13	17.40	17.45	16.99	17.17	17.12	qfq	29,598,456	509,210,701	-0.06%
2025-03-12	16.95	17.20	16.91	17.18	17.13	qfq	21,304,850	363,947,570	1.60%
2025-03-11	16.47	16.99	16.40	16.91	16.86	qfq	16,707,462	279,476,339	0.06%
2025-03-10	16.77	17.08	16.64	16.90	16.85	qfq	17,369,500	292,162,078	0.12%
2025-03-07	16.53	17.54	16.53	16.88	16.83	qfq	30,088,800	512,948,512	0.84%
2025-03-06	16.53	16.77	16.48	16.74	16.70	qfq	22,458,267	374,151,482	0.42%
2025-03-05	16.33	16.76	16.25	16.67	16.63	qfq	22,047,500	365,196,983	1.58%
2025-03-04	16.19	16.52	16.05	16.41	16.37	qfq	21,157,944	345,192,093	3.14%
2025-03-03	16.01	16.23	15.83	15.91	15.87	qfq	14,111,053	226,674,867	0.63%
2025-02-28	16.38	16.45	15.81	15.81	15.77	qfq	20,196,937	325,874,817	-4.82%
2025-02-27	16.82	17.00	16.43	16.61	16.57	qfq	22,412,067	373,960,431	-2.12%
2025-02-26	17.00	17.22	16.81	16.97	16.92	qfq	29,512,332	500,124,763	-1.91%
2025-02-25	17.73	18.38	17.26	17.30	17.25	qfq	36,822,999	652,512,387	0.12%
2025-02-24	17.17	17.46	16.95	17.28	17.23	qfq	22,343,733	384,333,200	-1.31%
2025-02-21	17.69	17.75	17.30	17.51	17.46	qfq	33,129,966	578,241,720	-2.45%
2025-02-20	17.44	17.95	17.27	17.95	17.90	qfq	33,367,350	587,982,011	2.87%
2025-02-19	17.62	17.72	17.15	17.45	17.40	qfq	29,844,674	519,025,462	0.11%
2025-02-18	17.10	17.58	16.87	17.43	17.38	qfq	32,401,322	558,037,190	1.04%
2025-02-17	16.92	17.55	16.76	17.25	17.20	qfq	36,917,717	631,925,951	-4.59%
2025-02-14	18.55	18.89	18.04	18.08	18.03	qfq	38,830,760	714,441,649	-2.27%
2025-02-13	17.98	18.76	17.91	18.50	18.45	qfq	47,129,078	860,153,130	2.21%
2025-02-12	18.20	18.30	17.67	18.10	18.05	qfq	54,009,975	971,570,977	-3.72%
2025-02-11	18.20	20.99	18.20	18.80	18.75	qfq	81,756,610	1,570,658,733	5.74%
2025-02-10	17.47	17.79	17.16	17.78	17.73	qfq	35,608,616	622,613,554	3.01%
2025-02-07	17.02	17.48	16.98	17.26	17.21	qfq	32,703,788	564,321,519	0.41%
2025-02-06	17.01	17.30	16.94	17.19	17.14	qfq	33,617,610	575,525,798	-0.41%
2025-02-05	16.70	17.42	16.45	17.26	17.21	qfq	41,158,519	697,777,450	7.41%
2025-01-27	16.18	16.58	15.99	16.07	16.03	qfq	24,289,100	395,978,339	-0.31%
2025-01-24	15.92	16.17	15.56	16.12	16.08	qfq	19,231,208	306,599,802	1.83%
2025-01-23	15.99	16.50	15.82	15.83	15.79	qfq	26,056,712	421,719,688	-2.16%
2025-01-22	15.99	16.47	15.65	16.18	16.14	qfq	31,297,841	503,039,842	2.99%
2025-01-21	15.68	15.81	15.38	15.71	15.67	qfq	13,056,700	203,883,734	-0.63%
2025-01-20	15.69	15.81	15.31	15.81	15.77	qfq	18,230,500	283,971,294	-0.32%
2025-01-17	16.11	16.27	15.72	15.86	15.82	qfq	19,765,700	315,557,156	-0.94%
2025-01-16	16.25	16.59	15.98	16.01	15.97	qfq	29,079,700	472,780,066	0.44%
2025-01-15	15.99	16.16	15.58	15.94	15.90	qfq	22,212,492	351,696,073	-0.99%
2025-01-14	15.19	16.10	15.04	16.10	16.06	qfq	31,851,313	498,202,754	3.60%
2025-01-13	14.66	15.62	14.54	15.54	15.50	qfq	19,645,010	301,329,833	3.32%
2025-01-10	15.64	16.02	15.00	15.04	15.00	qfq	19,093,388	296,063,087	-3.47%
2025-01-09	15.60	15.83	15.33	15.58	15.54	qfq	19,853,250	309,626,110	-0.76%
2025-01-08	15.08	15.97	15.05	15.70	15.66	qfq	26,536,688	413,749,054	2.75%
2025-01-07	14.66	15.29	14.56	15.28	15.24	qfq	18,710,800	279,250,466	3.10%
2025-01-06	15.36	15.96	14.30	14.82	14.78	qfq	27,548,802	414,630,695	-7.14%
2025-01-03	15.35	16.50	15.30	15.96	15.92	qfq	40,441,102	647,054,436	6.90%
2025-01-02	14.80	15.30	14.65	14.93	14.89	qfq	19,589,000	293,889,143	2.33%
2024-12-31	15.12	15.20	14.56	14.59	14.55	qfq	9,805,805	145,513,459	-3.51%
2024-12-30	15.23	15.25	14.90	15.12	15.08	qfq	7,373,800	111,518,626	-1.37%
2024-12-27	15.30	15.57	15.25	15.33	15.29	qfq	8,927,310	137,693,012	0.26%
2024-12-26	15.14	15.54	15.14	15.29	15.25	qfq	9,991,000	153,064,900	1.87%
2024-12-25	15.65	15.72	14.88	15.01	14.97	qfq	12,913,750	195,988,989	-4.76%
2024-12-24	15.66	15.78	15.26	15.76	15.72	qfq	12,825,301	198,965,784	0.25%
2024-12-23	16.33	16.40	15.68	15.72	15.68	qfq	14,725,200	236,526,407	-3.26%
2024-12-20	16.00	16.29	15.90	16.25	16.21	qfq	10,223,900	165,113,607	1.37%
2024-12-19	15.69	16.12	15.55	16.03	15.99	qfq	10,630,863	169,155,462	-0.50%
2024-12-18	16.02	16.23	15.78	16.11	16.07	qfq	10,403,206	166,575,701	0.50%
2024-12-17	16.76	16.78	16.00	16.03	15.99	qfq	14,892,001	243,115,572	-3.95%
2024-12-16	16.85	17.08	16.51	16.69	16.65	qfq	16,781,604	281,166,056	-2.51%
2024-12-13	17.73	17.73	17.11	17.12	17.07	qfq	27,651,426	479,586,769	-5.47%
2024-12-12	17.84	18.50	17.79	18.11	18.06	qfq	33,759,874	611,933,525	1.91%
2024-12-11	17.99	18.18	17.62	17.77	17.72	qfq	27,628,600	493,244,002	0.68%
2024-12-10	18.01	18.19	17.45	17.65	17.60	qfq	34,108,951	603,500,836	-0.28%
2024-12-09	16.92	18.00	16.88	17.70	17.65	qfq	45,252,585	792,082,021	5.92%
2024-12-06	16.46	16.75	16.28	16.71	16.67	qfq	17,291,537	286,391,504	0.24%
2024-12-05	16.50	16.73	16.48	16.67	16.63	qfq	14,350,521	238,517,170	0.18%
2024-12-04	17.00	17.20	16.47	16.64	16.60	qfq	20,962,647	353,848,581	-2.80%
2024-12-03	16.90	17.35	16.75	17.12	17.07	qfq	22,594,141	385,254,711	1.30%
2024-12-02	16.43	16.95	16.43	16.90	16.85	qfq	19,509,546	327,264,328	0.78%
2024-11-29	16.42	16.87	16.20	16.77	16.72	qfq	19,901,306	330,342,200	1.88%
2024-11-28	16.62	16.84	16.35	16.46	16.42	qfq	19,782,366	328,860,970	-2.31%
2024-11-27	16.89	16.90	15.93	16.85	16.80	qfq	23,835,795	391,025,008	0.66%
2024-11-26	16.60	17.59	16.60	16.74	16.70	qfq	28,351,771	479,928,182	-3.40%
2024-11-25	17.90	19.00	16.91	17.33	17.28	qfq	40,039,627	725,847,900	-5.71%
2024-11-22	18.55	19.30	17.65	18.38	18.33	qfq	56,147,872	1,032,022,106	0.88%
2024-11-21	17.16	18.37	17.16	18.22	18.17	qfq	38,428,025	679,340,535	5.62%
2024-11-20	17.30	17.39	17.00	17.25	17.20	qfq	24,740,779	424,805,855	-0.23%
2024-11-19	16.52	17.29	16.30	17.29	17.24	qfq	32,398,053	543,306,701	7.26%
2024-11-18	17.06	17.18	15.89	16.12	16.08	qfq	22,303,558	364,524,992	-4.33%
2024-11-15	17.53	17.93	16.82	16.85	16.80	qfq	22,410,698	389,386,828	-4.10%
2024-11-14	18.40	18.47	17.53	17.57	17.52	qfq	30,426,345	549,075,134	-6.59%
2024-11-13	18.47	19.15	18.32	18.81	18.76	qfq	32,727,896	612,977,345	2.40%
2024-11-12	18.68	19.13	18.13	18.37	18.32	qfq	27,604,377	514,207,973	-2.75%
2024-11-11	18.03	18.92	17.93	18.89	18.84	qfq	28,280,650	522,928,807	2.38%
2024-11-08	18.85	19.32	18.31	18.45	18.40	qfq	36,199,183	681,096,712	-0.75%
2024-11-07	18.03	18.65	17.86	18.59	18.54	qfq	44,647,427	815,501,745	-3.53%
2024-11-06	19.25	19.87	19.03	19.27	19.22	qfq	42,899,871	837,298,734	-1.23%
2024-11-05	18.68	19.77	18.49	19.51	19.46	qfq	41,320,901	788,854,593	4.11%
2024-11-04	18.32	18.96	17.85	18.74	18.69	qfq	26,902,505	497,173,959	0.54%
2024-11-01	19.42	19.87	18.43	18.64	18.59	qfq	47,351,051	904,496,215	-5.86%
2024-10-31	19.97	20.10	19.42	19.80	19.75	qfq	45,788,408	904,006,231	-1.74%
2024-10-30	20.98	21.00	19.60	20.15	20.10	qfq	52,709,304	1,069,338,162	-1.37%
2024-10-29	19.28	21.33	19.27	20.43	20.38	qfq	67,007,860	1,360,262,587	6.24%
2024-10-28	18.66	19.28	18.61	19.23	19.18	qfq	33,252,366	634,547,225	1.96%
2024-10-25	18.88	19.03	18.65	18.86	18.81	qfq	36,751,638	692,477,012	0.11%
2024-10-24	19.30	19.67	18.43	18.84	18.79	qfq	55,092,266	1,043,666,755	-8.01%
2024-10-23	22.02	22.78	20.45	20.48	20.43	qfq	70,085,751	1,512,068,122	-3.40%
2024-10-22	20.41	21.98	19.75	21.20	21.14	qfq	68,637,205	1,433,405,673	-0.24%
2024-10-21	20.93	21.78	20.32	21.25	21.19	qfq	76,694,303	1,617,884,709	3.16%
2024-10-18	21.00	22.77	20.21	20.60	20.54	qfq	89,470,774	1,917,213,926	-2.69%
2024-10-17	19.84	21.65	19.42	21.17	21.11	qfq	77,967,424	1,580,257,608	2.72%
2024-10-16	18.57	22.00	18.39	20.61	20.55	qfq	91,269,621	1,821,693,738	10.93%
2024-10-15	18.00	19.70	17.55	18.58	18.53	qfq	71,863,712	1,330,250,633	0.16%
2024-10-14	16.60	18.60	16.60	18.55	18.50	qfq	61,027,193	1,091,386,662	4.33%
2024-10-11	18.26	19.00	17.50	17.78	17.73	qfq	70,697,750	1,299,771,113	1.60%
2024-10-10	16.73	18.86	16.52	17.50	17.45	qfq	56,505,550	993,410,515	3.86%
2024-10-09	18.16	18.86	16.55	16.85	16.80	qfq	70,972,048	1,265,298,401	-14.68%
2024-10-08	19.00	19.75	17.34	19.75	19.70	qfq	102,258,784	1,911,489,452	19.99%
2024-09-30	14.11	16.46	13.67	16.46	16.42	qfq	89,987,367	1,339,121,522	19.97%
2024-09-27	13.20	13.94	13.02	13.72	13.68	qfq	65,016,253	875,215,148	4.89%
2024-09-26	12.81	13.10	12.73	13.08	13.04	qfq	38,485,412	497,426,612	0.69%
2024-09-25	13.11	13.71	12.95	12.99	12.96	qfq	52,530,216	695,805,433	0.39%
2024-09-24	12.85	13.04	12.49	12.94	12.91	qfq	42,431,112	543,642,981	0.70%
2024-09-23	13.02	13.38	12.83	12.85	12.82	qfq	45,875,010	599,611,067	-1.08%
2024-09-20	12.61	12.99	12.43	12.99	12.96	qfq	43,067,499	548,042,761	3.10%
2024-09-19	12.16	12.66	11.86	12.60	12.57	qfq	37,848,100	464,525,052	0.08%
2024-09-18	12.75	12.89	12.43	12.59	12.56	qfq	32,548,602	409,954,773	0.80%
2024-09-13	12.83	13.40	12.37	12.49	12.46	qfq	48,639,399	624,456,707	4.08%
2024-09-12	12.05	12.18	11.96	12.00	11.97	qfq	17,222,500	207,605,173	-2.04%
2024-09-11	12.08	12.30	12.01	12.25	12.22	qfq	21,012,600	255,692,978	1.91%
2024-09-10	12.00	12.12	11.72	12.02	11.99	qfq	17,171,600	205,128,957	0.25%
2024-09-09	12.20	12.24	11.92	11.99	11.96	qfq	24,307,711	293,339,483	-5.07%
2024-09-06	12.29	12.69	12.17	12.63	12.60	qfq	38,195,011	475,491,071	3.61%
2024-09-05	12.01	12.24	11.95	12.19	12.16	qfq	19,209,511	232,750,371	1.08%
2024-09-04	11.95	12.27	11.80	12.06	12.03	qfq	20,041,499	240,586,848	-0.41%
2024-09-03	12.00	12.30	11.96	12.11	12.08	qfq	17,508,701	212,365,260	-0.74%
2024-09-02	12.55	12.65	12.15	12.20	12.17	qfq	28,554,801	353,032,997	-5.13%
2024-08-30	12.40	12.96	12.35	12.86	12.83	qfq	33,403,748	424,423,090	2.23%
2024-08-29	12.24	12.72	11.94	12.58	12.55	qfq	24,782,513	306,715,055	1.21%
2024-08-28	12.72	12.96	12.40	12.43	12.40	qfq	23,948,601	303,025,856	-1.82%
2024-08-27	12.77	12.85	12.46	12.66	12.63	qfq	22,193,601	280,841,249	-2.54%
2024-08-26	13.25	13.35	12.68	12.99	12.96	qfq	27,169,135	351,829,215	1.01%
2024-08-23	12.61	12.90	12.33	12.86	12.83	qfq	30,257,349	381,962,625	0.00%
2024-08-22	13.44	13.59	12.78	12.86	12.83	qfq	42,984,200	561,321,519	-5.23%
2024-08-21	13.89	14.09	13.50	13.57	13.53	qfq	47,179,000	650,910,936	-0.80%
2024-08-20	13.69	13.97	13.45	13.68	13.64	qfq	50,915,735	695,197,170	-2.22%
2024-08-19	12.80	14.80	12.71	13.99	13.95	qfq	79,331,703	1,088,277,540	12.46%
2024-08-16	13.45	13.61	12.44	12.44	12.41	qfq	48,085,993	620,954,191	-7.03%
2024-08-15	13.47	13.59	12.98	13.38	13.34	qfq	46,820,505	623,110,255	-5.58%
2024-08-14	13.69	14.38	13.69	14.17	14.13	qfq	45,922,110	643,634,688	0.78%
2024-08-13	13.95	14.37	13.86	14.06	14.02	qfq	58,584,493	827,746,323	2.63%
2024-08-12	13.20	13.86	12.78	13.70	13.66	qfq	45,891,306	609,278,793	1.86%
2024-08-09	13.40	13.95	13.31	13.45	13.41	qfq	43,354,856	588,553,192	1.82%
2024-08-08	13.55	13.68	13.20	13.21	13.17	qfq	35,591,713	476,088,605	-4.62%
2024-08-07	13.30	14.05	13.14	13.85	13.81	qfq	46,894,016	638,964,621	1.54%
2024-08-06	13.59	13.97	13.16	13.64	13.60	qfq	54,926,217	744,270,724	-3.13%
2024-08-05	13.33	15.10	13.24	14.08	14.04	qfq	76,218,106	1,075,490,483	0.57%
2024-08-02	12.99	14.68	12.76	14.00	13.96	qfq	72,843,013	988,449,601	7.44%
2024-08-01	13.20	13.39	12.85	13.03	13.00	qfq	42,350,295	554,479,473	1.09%
2024-07-31	12.42	12.94	12.20	12.89	12.86	qfq	45,729,640	574,473,040	5.14%
2024-07-30	11.85	12.27	11.81	12.26	12.23	qfq	27,184,494	328,550,510	1.91%
2024-07-29	12.25	12.30	11.96	12.03	12.00	qfq	25,547,500	308,871,994	0.67%
2024-07-26	11.65	12.08	11.60	11.95	11.92	qfq	28,926,700	344,751,198	1.70%
2024-07-25	12.20	12.29	11.69	11.75	11.72	qfq	42,334,400	503,917,586	-8.35%
2024-07-24	12.68	12.95	12.54	12.82	12.79	qfq	32,847,392	419,201,892	1.83%
2024-07-23	13.15	13.36	12.55	12.59	12.56	qfq	37,821,731	491,010,459	-3.52%
2024-07-22	12.81	13.25	12.75	13.05	13.01	qfq	31,253,305	408,357,189	-0.46%
2024-07-19	13.29	13.70	13.03	13.11	13.07	qfq	58,321,617	779,054,085	-9.27%
2024-07-18	13.65	14.50	13.46	14.45	14.41	qfq	62,478,530	872,100,630	1.90%
2024-07-17	15.15	15.45	14.03	14.18	14.14	qfq	74,488,463	1,097,882,978	-2.21%
2024-07-16	13.69	15.00	13.60	14.50	14.46	qfq	83,470,401	1,191,614,662	6.15%
2024-07-15	13.07	14.15	12.86	13.66	13.62	qfq	72,700,618	984,366,213	5.89%
2024-07-12	13.87	14.18	12.88	12.90	12.87	qfq	68,881,991	929,287,045	-1.68%
2024-07-11	12.38	13.46	12.26	13.12	13.08	qfq	60,051,510	772,433,834	7.28%
2024-07-10	12.42	12.71	12.05	12.23	12.20	qfq	41,989,440	521,401,726	-2.55%
2024-07-09	12.41	12.75	11.96	12.55	12.52	qfq	45,851,552	566,126,762	2.03%
2024-07-08	12.31	12.83	12.24	12.30	12.27	qfq	54,501,500	681,846,675	0.00%
2024-07-05	11.45	12.47	11.16	12.30	12.27	qfq	50,822,905	604,147,323	4.24%
2024-07-04	12.39	12.58	11.80	11.80	11.77	qfq	42,808,199	525,586,913	-1.83%
2024-07-03	11.94	12.10	11.58	12.02	11.99	qfq	26,327,300	311,265,206	-0.33%
2024-07-02	11.93	12.32	11.73	12.06	12.03	qfq	27,544,500	331,871,780	0.75%
2024-07-01	11.85	12.20	11.80	11.97	11.94	qfq	32,271,000	387,892,675	-0.08%
2024-06-28	11.65	12.15	11.57	11.98	11.95	qfq	40,573,909	480,717,258	3.90%
2024-06-27	11.50	11.73	11.35	11.53	11.50	qfq	26,934,205	311,165,260	-2.12%
2024-06-26	11.75	11.82	11.25	11.78	11.75	qfq	35,803,304	411,564,827	-2.16%
2024-06-25	11.85	12.25	11.58	12.04	12.01	qfq	37,071,300	440,258,148	0.58%
2024-06-24	12.53	12.65	11.90	11.97	11.94	qfq	50,301,799	612,028,741	-6.34%
2024-06-21	13.69	13.99	12.78	12.78	12.75	qfq	71,876,305	975,234,448	-2.96%
2024-06-20	12.88	13.20	12.21	13.17	13.13	qfq	71,973,805	921,381,366	2.49%
2024-06-19	12.05	13.17	12.05	12.85	12.82	qfq	66,406,805	850,756,533	5.94%
2024-06-18	11.90	12.29	11.72	12.13	12.10	qfq	35,428,899	426,583,700	1.76%
2024-06-17	12.08	12.30	11.84	11.92	11.89	qfq	27,623,600	332,288,417	-1.32%
2024-06-14	11.80	12.09	11.65	12.08	12.05	qfq	29,304,899	349,080,475	1.43%
2024-06-13	12.03	12.16	11.79	11.91	11.88	qfq	34,191,900	408,430,361	-2.78%
2024-06-12	11.92	12.31	11.92	12.25	12.22	qfq	41,174,353	499,715,564	1.41%
2024-06-11	11.51	12.25	11.51	12.08	12.05	qfq	54,673,358	656,659,283	-7.79%
2024-06-07	12.90	13.45	12.38	13.10	13.06	qfq	75,840,317	981,815,922	5.73%
2024-06-06	11.95	13.10	11.94	12.39	12.36	qfq	71,567,494	891,606,450	8.02%
2024-06-05	11.30	11.88	11.15	11.47	11.44	qfq	39,616,650	455,563,560	-4.50%
2024-06-04	12.40	12.49	11.99	12.01	11.98	qfq	43,206,482	527,591,061	-1.56%
2024-06-03	12.48	12.58	12.05	12.20	12.17	qfq	40,724,000	499,030,137	-4.84%
2024-05-31	12.74	13.10	12.42	12.82	12.79	qfq	45,289,050	577,186,508	0.39%
2024-05-30	14.10	14.26	12.53	12.77	12.74	qfq	72,914,537	970,122,274	-12.47%
2024-05-29	14.09	15.28	14.00	14.59	14.55	qfq	68,449,500	1,008,158,302	0.07%
2024-05-28	14.19	15.25	13.95	14.58	14.54	qfq	74,570,345	1,091,647,715	2.39%
2024-05-27	14.05	14.80	13.61	14.24	14.20	qfq	70,327,742	999,047,403	-3.78%
2024-05-24	13.88	15.30	13.52	14.80	14.76	qfq	88,222,816	1,262,789,648	5.87%
2024-05-23	14.00	14.74	13.86	13.98	13.94	qfq	81,953,042	1,167,284,337	-10.21%
2024-05-22	16.12	16.30	15.53	15.57	15.53	qfq	77,002,296	1,224,094,177	-1.64%
2024-05-21	16.37	17.34	15.67	15.83	15.79	qfq	112,992,400	1,850,670,763	-1.12%
2024-05-20	14.30	16.01	14.10	16.01	15.97	qfq	87,779,012	1,328,016,601	20.01%
2024-05-17	12.90	13.37	12.86	13.34	13.30	qfq	48,900,603	641,206,140	-1.26%
2024-05-16	14.10	14.35	13.27	13.51	13.47	qfq	60,533,299	835,364,560	-0.07%
2024-05-15	13.68	14.66	13.45	13.52	13.48	qfq	80,292,474	1,128,679,418	-3.08%
2024-05-14	12.90	14.12	12.80	13.95	13.91	qfq	84,111,175	1,137,747,990	4.65%
2024-05-13	12.85	13.60	12.50	13.33	13.29	qfq	69,390,119	904,927,018	-3.13%
2024-05-10	13.46	14.00	12.97	13.76	13.72	qfq	89,837,573	1,220,037,023	8.18%
2024-05-09	12.30	13.15	12.30	12.72	12.69	qfq	68,742,764	878,012,826	-0.39%
2024-05-08	11.88	13.13	11.61	12.77	12.74	qfq	79,842,074	1,001,923,942	5.54%
2024-05-07	12.02	12.75	11.88	12.10	12.07	qfq	62,464,390	762,425,234	0.58%
2024-05-06	11.16	12.18	10.90	12.03	12.00	qfq	63,507,181	725,010,514	5.62%
2024-04-30	12.59	12.72	11.38	11.39	11.36	qfq	61,853,100	729,903,114	-9.96%
2024-04-29	12.48	12.88	12.13	12.65	12.62	qfq	61,682,143	776,920,211	-3.51%
2024-04-26	12.53	13.35	12.53	13.11	13.07	qfq	77,069,456	998,105,704	5.30%
2024-04-25	12.05	12.89	11.87	12.45	12.42	qfq	63,330,477	786,558,131	1.38%
2024-04-24	11.63	12.49	11.63	12.28	12.25	qfq	58,686,778	709,555,086	4.78%
2024-04-23	11.61	12.15	11.38	11.72	11.69	qfq	63,741,358	746,495,907	-3.86%
2024-04-22	13.08	14.09	12.16	12.19	12.16	qfq	79,213,936	1,029,527,443	-11.02%
2024-04-19	13.02	14.66	12.91	13.70	13.66	qfq	110,591,264	1,525,910,035	1.48%
2024-04-18	11.50	13.86	11.26	13.50	13.46	qfq	103,049,947	1,267,587,613	13.73%
2024-04-17	11.18	12.28	11.11	11.87	11.84	qfq	77,524,494	913,510,808	4.40%
2024-04-16	12.21	12.54	11.07	11.37	11.34	qfq	83,505,878	979,676,344	-6.27%
2024-04-15	12.55	13.29	11.86	12.13	12.10	qfq	98,279,599	1,228,205,523	-16.17%
2024-04-12	15.00	15.37	13.95	14.47	14.43	qfq	102,154,353	1,500,807,932	1.69%
2024-04-11	14.00	15.44	13.60	14.23	14.19	qfq	111,439,150	1,597,227,056	2.45%
2024-04-10	13.53	14.50	13.51	13.89	13.85	qfq	105,060,082	1,461,030,767	7.84%
2024-04-09	12.24	13.00	11.90	12.88	12.85	qfq	86,337,882	1,081,118,562	-2.13%
2024-04-08	11.80	13.30	11.40	13.16	13.12	qfq	108,859,287	1,349,611,277	18.13%
2024-04-03	9.69	11.14	9.69	11.14	11.11	qfq	86,226,080	930,114,415	20.04%
2024-04-02	9.25	9.59	9.21	9.28	9.26	qfq	23,546,139	220,500,567	-0.22%
2024-04-01	9.28	9.59	9.11	9.30	9.28	qfq	30,253,144	282,183,992	2.09%
2024-03-29	8.73	9.45	8.71	9.11	9.09	qfq	31,337,361	284,916,120	7.94%
2024-03-28	8.09	8.48	8.07	8.44	8.42	qfq	8,335,750	69,513,997	4.33%
2024-03-27	8.28	8.43	8.08	8.09	8.07	qfq	7,453,800	61,645,009	-3.11%
2024-03-26	8.44	8.55	8.17	8.35	8.33	qfq	10,621,071	88,344,020	-2.00%
2024-03-25	8.62	8.86	8.51	8.52	8.50	qfq	9,825,406	85,640,302	-2.29%
2024-03-22	8.87	8.92	8.63	8.72	8.70	qfq	13,851,621	121,315,552	-3.65%
2024-03-21	9.02	9.20	8.86	9.05	9.03	qfq	21,377,172	192,882,623	3.55%
2024-03-20	8.59	8.78	8.59	8.74	8.72	qfq	8,241,638	71,815,205	1.04%
2024-03-19	8.69	8.80	8.63	8.65	8.63	qfq	9,511,100	82,835,824	-0.92%
2024-03-18	8.60	8.74	8.53	8.73	8.71	qfq	10,504,444	90,750,189	0.69%
2024-03-15	8.53	8.67	8.33	8.67	8.65	qfq	12,829,200	108,996,954	-0.23%
2024-03-14	8.63	8.89	8.52	8.69	8.67	qfq	17,691,930	154,664,272	1.40%
2024-03-13	8.49	8.62	8.41	8.57	8.55	qfq	9,732,423	82,786,455	0.35%
2024-03-12	8.60	8.60	8.44	8.54	8.52	qfq	13,672,818	116,473,988	-1.39%
2024-03-11	8.88	8.97	8.48	8.66	8.64	qfq	14,786,297	128,301,873	0.00%
2024-03-08	8.74	8.91	8.50	8.66	8.64	qfq	17,659,427	152,389,453	-2.48%
2024-03-07	8.56	9.48	8.45	8.88	8.86	qfq	28,435,371	255,491,810	2.78%
2024-03-06	8.30	8.77	8.11	8.64	8.62	qfq	19,452,800	165,118,718	4.60%
2024-03-05	8.52	8.86	8.21	8.26	8.24	qfq	22,770,512	195,252,994	-2.36%
2024-03-04	8.27	8.60	8.13	8.46	8.44	qfq	19,776,272	165,858,239	5.35%
2024-03-01	7.78	8.03	7.69	8.03	8.01	qfq	12,475,400	98,657,999	4.97%
2024-02-29	7.20	7.70	7.19	7.65	7.63	qfq	10,236,505	77,337,574	4.79%
2024-02-28	8.15	8.28	7.27	7.30	7.28	qfq	16,081,799	125,518,571	-10.43%
2024-02-27	7.79	8.15	7.76	8.15	8.13	qfq	8,217,835	65,547,170	3.95%
2024-02-26	7.69	7.99	7.62	7.84	7.82	qfq	10,688,530	83,585,617	2.22%
2024-02-23	7.45	7.68	7.42	7.67	7.65	qfq	8,822,999	66,718,828	2.95%
2024-02-22	7.15	7.45	7.12	7.45	7.43	qfq	8,584,068	63,225,215	2.76%
2024-02-21	7.11	7.45	7.03	7.25	7.23	qfq	10,434,338	76,362,646	0.97%
2024-02-20	7.00	7.19	6.85	7.18	7.16	qfq	7,361,716	51,856,277	1.84%
2024-02-19	6.79	7.14	6.79	7.05	7.03	qfq	10,913,476	76,718,279	4.14%
2024-02-08	6.08	6.87	5.98	6.77	6.75	qfq	11,923,836	76,914,848	12.27%
2024-02-07	6.09	6.29	5.88	6.03	6.01	qfq	11,041,928	67,266,734	-3.21%
2024-02-06	5.91	6.50	5.51	6.23	6.21	qfq	11,117,946	66,440,395	2.13%
2024-02-05	6.90	6.90	5.89	6.10	6.08	qfq	12,621,786	78,179,831	-12.10%
2024-02-02	7.32	7.50	6.67	6.94	6.92	qfq	9,255,627	65,324,571	-5.19%
2024-02-01	7.50	7.50	7.15	7.32	7.30	qfq	6,824,600	50,052,026	-2.01%
2024-01-31	7.80	8.02	7.42	7.47	7.45	qfq	8,248,263	63,385,269	-5.20%
2024-01-30	8.28	8.31	7.88	7.88	7.86	qfq	7,938,300	64,172,978	-5.63%
2024-01-29	8.57	8.63	8.27	8.35	8.33	qfq	8,759,700	73,926,211	-5.22%
2024-01-26	8.77	8.92	8.69	8.81	8.79	qfq	6,108,800	53,843,956	0.46%
2024-01-25	8.49	8.78	8.40	8.77	8.75	qfq	7,935,600	68,482,136	3.30%
2024-01-24	8.45	8.57	8.18	8.49	8.47	qfq	6,126,500	51,589,704	0.83%
2024-01-23	8.35	8.49	8.23	8.42	8.40	qfq	5,630,800	47,096,026	0.00%
2024-01-22	8.98	9.03	8.34	8.42	8.40	qfq	6,482,000	56,301,997	-6.03%
2024-01-19	9.10	9.16	8.96	8.96	8.94	qfq	3,449,700	31,213,174	-1.43%
2024-01-18	9.06	9.13	8.80	9.09	9.07	qfq	5,542,000	49,658,673	-0.44%
2024-01-17	9.29	9.36	9.12	9.13	9.11	qfq	3,511,413	32,491,164	-2.14%
2024-01-16	9.50	9.59	9.20	9.33	9.30	qfq	6,253,099	58,341,403	-2.20%
2024-01-15	9.55	9.65	9.47	9.54	9.51	qfq	4,123,100	39,491,585	-0.52%
2024-01-12	9.55	9.67	9.51	9.59	9.56	qfq	4,471,600	42,935,491	0.10%
2024-01-11	9.45	9.62	9.40	9.58	9.55	qfq	4,102,200	39,128,692	1.91%
2024-01-10	9.53	9.61	9.39	9.40	9.37	qfq	4,507,500	42,750,701	-1.88%
2024-01-09	9.66	9.69	9.51	9.58	9.55	qfq	3,619,300	34,764,094	0.52%
2024-01-08	9.85	9.85	9.51	9.53	9.50	qfq	5,430,500	52,363,917	-3.25%
2024-01-05	10.05	10.14	9.79	9.85	9.82	qfq	4,985,200	49,636,441	-2.09%
2024-01-04	10.05	10.09	9.97	10.06	10.03	qfq	3,558,600	35,707,019	-0.40%
2024-01-03	10.10	10.17	10.03	10.10	10.07	qfq	4,593,500	46,439,090	-0.69%
2024-01-02	10.12	10.23	10.10	10.17	10.14	qfq	6,372,500	64,900,849	0.00%
2023-12-29	10.04	10.20	9.99	10.17	10.14	qfq	7,170,040	72,621,921	0.79%
2023-12-28	9.90	10.10	9.84	10.09	10.06	qfq	7,921,200	79,279,598	2.75%
2023-12-27	9.75	9.86	9.69	9.82	9.79	qfq	3,917,386	38,323,092	0.82%
2023-12-26	9.87	9.89	9.72	9.74	9.71	qfq	4,478,640	43,805,819	-1.12%
2023-12-25	9.76	9.96	9.76	9.85	9.82	qfq	3,535,500	34,932,172	-0.40%
2023-12-22	10.02	10.07	9.84	9.89	9.86	qfq	5,090,300	50,497,641	-1.30%
2023-12-21	9.99	10.12	9.78	10.02	9.99	qfq	6,168,000	61,245,681	-0.10%
2023-12-20	10.14	10.22	10.03	10.03	10.00	qfq	4,990,300	50,610,185	-0.79%
2023-12-19	10.06	10.15	10.02	10.11	10.08	qfq	4,391,800	44,298,260	0.30%
2023-12-18	10.28	10.29	10.05	10.08	10.05	qfq	6,633,600	67,302,090	-2.61%
2023-12-15	10.39	10.47	10.31	10.35	10.32	qfq	5,625,600	58,350,559	-0.19%
2023-12-14	10.60	10.67	10.36	10.37	10.34	qfq	9,432,069	99,035,791	0.58%
2023-12-13	10.45	10.47	10.31	10.31	10.28	qfq	5,332,700	55,401,211	-1.90%
2023-12-12	10.34	10.51	10.34	10.51	10.48	qfq	5,605,700	58,515,324	0.86%
2023-12-11	10.35	10.43	10.13	10.42	10.39	qfq	8,998,599	92,651,601	-0.86%
2023-12-08	10.53	10.62	10.46	10.51	10.48	qfq	9,668,800	101,784,181	-0.66%
2023-12-07	10.58	10.58	10.47	10.58	10.55	qfq	8,865,700	93,305,973	0.19%
2023-12-06	10.55	10.62	10.40	10.56	10.53	qfq	12,214,300	128,868,671	-0.19%
2023-12-05	11.00	11.08	10.57	10.58	10.55	qfq	27,199,107	291,760,131	-5.20%
2023-12-04	11.06	11.48	11.05	11.16	11.13	qfq	39,122,743	442,255,952	4.59%
2023-12-01	10.67	10.70	10.58	10.67	10.64	qfq	8,351,300	88,911,292	-0.28%
2023-11-30	10.95	11.04	10.50	10.70	10.67	qfq	22,101,136	237,437,404	-3.69%
2023-11-29	10.96	11.40	10.91	11.11	11.08	qfq	35,294,660	394,794,179	4.03%
2023-11-28	10.64	10.74	10.56	10.68	10.65	qfq	5,507,988	58,710,817	0.09%
2023-11-27	10.56	10.76	10.56	10.67	10.64	qfq	6,377,000	68,042,878	1.04%
2023-11-24	10.88	10.90	10.47	10.56	10.53	qfq	11,934,864	126,856,357	-3.39%
2023-11-23	10.76	10.94	10.75	10.93	10.90	qfq	7,668,744	83,323,176	0.83%
2023-11-22	10.94	11.07	10.77	10.84	10.81	qfq	10,921,900	118,939,997	-0.91%
2023-11-21	11.24	11.29	10.92	10.94	10.91	qfq	15,718,538	174,415,831	-2.23%
2023-11-20	11.26	11.33	11.16	11.19	11.16	qfq	12,950,000	145,203,361	-0.80%
2023-11-17	11.21	11.39	11.17	11.28	11.25	qfq	12,169,638	137,001,320	1.44%
2023-11-16	11.20	11.30	11.12	11.12	11.09	qfq	12,670,300	141,830,990	-1.68%
2023-11-15	11.34	11.50	11.26	11.31	11.28	qfq	18,282,610	207,854,554	0.27%
2023-11-14	11.33	11.38	11.21	11.28	11.25	qfq	13,882,900	156,362,365	-1.14%
2023-11-13	11.05	11.44	10.92	11.41	11.38	qfq	20,789,640	233,359,528	2.61%
2023-11-10	11.16	11.32	11.08	11.12	11.09	qfq	12,723,977	142,108,212	-0.71%
2023-11-09	11.28	11.35	11.04	11.20	11.17	qfq	17,412,264	194,800,292	-0.88%
2023-11-08	10.95	11.30	10.77	11.30	11.27	qfq	28,404,425	315,561,131	2.54%
2023-11-07	10.98	11.04	10.81	11.02	10.99	qfq	12,734,900	139,133,507	-0.45%
2023-11-06	10.89	11.08	10.86	11.07	11.04	qfq	15,466,619	170,186,235	2.69%
2023-11-03	10.60	10.86	10.60	10.78	10.75	qfq	10,542,400	113,646,436	0.94%
2023-11-02	11.11	11.11	10.68	10.68	10.65	qfq	18,164,767	196,704,478	-3.70%
2023-11-01	11.00	11.12	10.92	11.09	11.06	qfq	13,676,300	150,819,704	-0.27%
2023-10-31	11.23	11.38	10.99	11.12	11.09	qfq	23,350,580	260,167,038	-2.71%
2023-10-30	11.88	11.98	11.23	11.43	11.40	qfq	32,081,705	368,565,690	-0.87%
2023-10-27	11.23	11.65	11.18	11.53	11.50	qfq	33,317,417	380,478,912	0.52%
2023-10-26	10.93	11.55	10.78	11.47	11.44	qfq	39,197,740	439,508,998	5.13%
2023-10-25	10.87	11.06	10.73	10.91	10.88	qfq	22,737,661	246,746,860	-0.27%
2023-10-24	10.58	11.08	10.30	10.94	10.91	qfq	27,658,005	298,752,904	0.83%
2023-10-23	10.70	11.14	10.59	10.85	10.82	qfq	31,862,233	345,206,139	-3.98%
2023-10-20	11.21	11.93	11.21	11.30	11.27	qfq	48,386,543	557,825,838	3.96%
2023-10-19	10.82	11.26	10.79	10.87	10.84	qfq	27,691,300	304,416,681	0.93%
2023-10-18	10.76	11.20	10.71	10.77	10.74	qfq	24,976,882	273,947,573	-0.46%
2023-10-17	10.91	10.98	10.71	10.82	10.79	qfq	25,121,752	271,982,332	-3.22%
2023-10-16	11.03	11.49	10.73	11.18	11.15	qfq	41,060,485	455,634,068	4.49%
2023-10-13	10.55	10.71	10.51	10.70	10.67	qfq	12,672,417	134,988,075	0.66%
2023-10-12	10.59	10.69	10.53	10.63	10.60	qfq	11,305,800	119,905,311	0.57%
2023-10-11	10.58	10.65	10.46	10.57	10.54	qfq	11,643,300	122,686,510	-0.66%
2023-10-10	10.41	10.68	10.33	10.64	10.61	qfq	18,708,342	197,898,446	2.01%
2023-10-09	10.23	10.48	10.10	10.43	10.40	qfq	16,834,212	173,383,243	1.46%
2023-09-28	10.05	10.29	10.04	10.28	10.25	qfq	9,429,700	96,285,915	2.29%
2023-09-27	10.08	10.20	9.98	10.05	10.02	qfq	8,591,100	86,748,161	-0.99%
2023-09-26	10.11	10.25	9.98	10.15	10.12	qfq	7,742,583	78,317,280	-0.20%
2023-09-25	10.18	10.33	10.13	10.17	10.14	qfq	9,346,972	95,356,588	-0.88%
2023-09-22	9.93	10.32	9.86	10.26	10.23	qfq	14,936,276	150,425,124	2.81%
2023-09-21	10.10	10.19	9.94	9.98	9.95	qfq	14,530,919	145,957,649	-1.67%
2023-09-20	10.60	10.61	10.15	10.15	10.12	qfq	24,803,453	255,652,508	-5.93%
2023-09-19	10.69	11.08	10.67	10.79	10.76	qfq	24,954,093	271,265,485	1.03%
2023-09-18	10.95	11.10	10.63	10.68	10.65	qfq	22,886,300	247,006,317	-2.91%
2023-09-15	11.00	11.35	10.82	11.00	10.97	qfq	32,563,217	358,908,983	-1.43%
2023-09-14	10.75	11.50	10.61	11.16	11.13	qfq	56,174,724	624,283,362	3.33%
2023-09-13	10.35	10.80	10.14	10.80	10.77	qfq	33,326,119	350,791,375	3.95%
2023-09-12	10.58	10.59	10.33	10.39	10.36	qfq	15,730,500	163,849,651	-2.90%
2023-09-11	10.53	10.93	10.45	10.70	10.67	qfq	25,151,682	267,853,442	0.00%
2023-09-08	10.28	11.07	10.28	10.70	10.67	qfq	30,825,281	329,376,216	4.59%
2023-09-07	10.35	10.38	10.20	10.23	10.20	qfq	10,997,387	112,995,180	-2.11%
2023-09-06	10.23	10.47	10.23	10.45	10.42	qfq	13,610,100	141,577,974	1.06%
2023-09-05	10.40	10.58	10.30	10.34	10.31	qfq	15,752,518	164,130,842	-1.80%
2023-09-04	10.24	10.60	10.24	10.53	10.50	qfq	21,179,700	221,599,805	2.83%
2023-09-01	10.36	10.55	10.17	10.24	10.21	qfq	20,395,252	210,179,045	-2.01%
2023-08-31	10.48	10.80	10.40	10.45	10.42	qfq	26,411,724	279,671,864	0.00%
2023-08-30	10.56	10.86	10.44	10.45	10.42	qfq	30,198,585	320,324,673	-1.42%
2023-08-29	10.21	10.62	10.19	10.60	10.57	qfq	34,080,783	356,644,857	4.13%
2023-08-28	10.89	10.90	10.11	10.18	10.15	qfq	28,402,472	292,812,867	1.80%
2023-08-25	9.86	10.15	9.82	10.00	9.97	qfq	25,978,626	259,498,298	-1.48%
2023-08-24	9.54	10.49	9.54	10.15	10.12	qfq	39,161,921	392,356,858	8.21%
2023-08-23	9.70	9.74	9.38	9.38	9.35	qfq	10,819,000	102,602,735	-4.48%
2023-08-22	9.69	9.93	9.52	9.82	9.79	qfq	13,869,200	134,839,272	0.20%
2023-08-21	9.55	9.96	9.50	9.80	9.77	qfq	16,022,198	156,465,668	3.81%
2023-08-18	9.50	9.82	9.43	9.44	9.41	qfq	11,574,700	111,207,132	-0.74%
2023-08-17	9.35	9.51	9.15	9.51	9.48	qfq	7,278,650	68,340,204	1.82%
2023-08-16	9.31	9.39	9.28	9.34	9.31	qfq	5,182,300	48,393,637	0.21%
2023-08-15	9.37	9.41	9.18	9.32	9.29	qfq	6,672,190	61,929,127	-1.27%
2023-08-14	9.24	9.49	9.21	9.44	9.41	qfq	6,654,953	62,514,346	1.18%
2023-08-11	9.69	9.72	9.33	9.33	9.30	qfq	9,143,200	86,612,257	-3.52%
2023-08-10	9.94	9.96	9.62	9.67	9.64	qfq	10,274,950	99,766,810	-1.93%
2023-08-09	10.08	10.09	9.85	9.86	9.83	qfq	13,827,407	137,300,886	-3.24%
2023-08-08	9.95	10.24	9.78	10.19	10.16	qfq	24,230,948	244,410,802	1.80%
2023-08-07	9.80	10.01	9.74	10.01	9.98	qfq	15,639,500	155,036,682	1.83%
2023-08-04	9.80	9.92	9.78	9.83	9.80	qfq	12,123,660	119,219,862	0.00%
2023-08-03	9.91	9.99	9.76	9.83	9.80	qfq	13,316,951	131,053,887	-1.40%
2023-08-02	9.91	10.09	9.72	9.97	9.94	qfq	23,281,433	231,330,986	0.71%
2023-08-01	9.24	10.62	9.23	9.90	9.87	qfq	35,647,952	357,567,410	7.38%
2023-07-31	9.17	9.26	9.16	9.22	9.20	qfq	6,086,311	56,066,435	0.55%
2023-07-28	9.05	9.22	9.00	9.17	9.15	qfq	7,844,680	71,525,720	0.11%
2023-07-27	9.30	9.34	9.15	9.16	9.14	qfq	8,112,131	74,956,827	-2.45%
2023-07-26	9.27	9.43	9.13	9.39	9.36	qfq	13,231,978	122,779,195	0.97%
2023-07-25	9.26	9.32	9.19	9.30	9.28	qfq	9,162,000	84,812,186	0.98%
2023-07-24	9.45	9.49	9.18	9.21	9.19	qfq	12,714,547	118,214,484	-3.96%
2023-07-21	9.81	9.97	9.48	9.59	9.56	qfq	15,713,551	152,222,199	-2.84%
2023-07-20	10.20	10.20	9.86	9.87	9.84	qfq	25,977,386	260,054,009	-4.73%
2023-07-19	9.96	10.50	9.84	10.36	10.33	qfq	36,531,806	372,700,401	5.61%
2023-07-18	9.83	10.02	9.79	9.81	9.78	qfq	15,764,931	156,167,698	0.10%