SECURITY DETAIL · RAW DATA

苏大维格300331.SZ

ASZSECNYSTOCK

最近收盘价44.562026-07-17

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）20,265,872

成交额（元）965,624,348

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 0 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
最近三年无公司行动记录

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	51.81	52.99	44.45	44.56	44.56	qfq	20,265,872	965,624,348	-15.16%
2026-07-16	53.41	56.62	52.35	52.52	52.52	qfq	15,318,178	830,809,872	-3.84%
2026-07-15	59.98	61.61	54.36	54.62	54.62	qfq	13,804,469	782,991,412	-6.39%
2026-07-14	59.21	59.80	55.55	58.35	58.35	qfq	13,133,333	761,094,780	-0.41%
2026-07-13	64.00	67.36	58.44	58.59	58.59	qfq	16,016,625	1,006,022,122	-9.86%
2026-07-10	66.01	67.48	64.51	65.00	65.00	qfq	12,827,665	848,286,517	-1.66%
2026-07-09	62.93	67.00	60.50	66.10	66.10	qfq	13,927,445	881,523,523	6.32%
2026-07-08	61.37	64.00	56.15	62.17	62.17	qfq	18,060,648	1,088,946,419	1.92%
2026-07-07	62.98	64.30	60.20	61.00	61.00	qfq	10,011,404	619,612,874	-3.97%
2026-07-06	66.58	67.45	62.00	63.52	63.52	qfq	12,842,382	826,874,488	-4.08%
2026-07-03	68.12	69.12	65.50	66.22	66.22	qfq	13,876,728	934,744,994	-3.68%
2026-07-02	71.58	73.80	68.34	68.75	68.75	qfq	15,630,092	1,111,466,754	-5.08%
2026-07-01	71.48	75.90	70.44	72.43	72.43	qfq	19,246,168	1,423,156,304	1.86%
2026-06-30	66.80	71.88	65.85	71.11	71.11	qfq	17,335,400	1,206,523,403	7.43%
2026-06-29	69.40	70.70	62.40	66.19	66.19	qfq	17,895,240	1,172,784,054	-2.98%
2026-06-26	71.52	72.13	67.00	68.22	68.22	qfq	14,360,448	1,000,374,663	-6.37%
2026-06-25	68.88	73.28	68.13	72.86	72.86	qfq	18,001,409	1,279,620,400	5.87%
2026-06-24	64.80	70.30	63.41	68.82	68.82	qfq	16,749,874	1,127,480,339	6.15%
2026-06-23	67.80	68.49	64.00	64.83	64.83	qfq	17,851,197	1,171,354,147	-4.89%
2026-06-22	68.90	70.96	67.61	68.16	68.16	qfq	19,652,753	1,355,796,954	-1.67%
2026-06-18	71.39	72.48	68.01	69.32	69.32	qfq	21,225,439	1,469,744,987	-2.54%
2026-06-17	70.00	72.50	67.30	71.13	71.13	qfq	28,511,587	1,984,777,425	-0.85%
2026-06-16	66.91	71.99	66.28	71.74	71.74	qfq	28,569,119	2,004,055,435	6.55%
2026-06-15	66.25	67.60	62.60	67.33	67.33	qfq	28,378,121	1,862,691,986	2.15%
2026-06-12	65.58	69.00	63.80	65.91	65.91	qfq	29,539,310	1,965,617,448	2.06%
2026-06-11	63.00	65.20	61.16	64.58	64.58	qfq	27,582,883	1,753,074,523	2.04%
2026-06-10	60.99	67.80	60.00	63.29	63.29	qfq	36,230,310	2,336,718,893	11.92%
2026-06-09	53.55	56.66	52.50	56.55	56.55	qfq	17,364,170	948,170,469	8.13%
2026-06-08	56.20	56.96	50.81	52.30	52.30	qfq	29,678,402	1,604,745,454	-11.45%
2026-06-05	57.38	62.69	56.90	59.06	59.06	qfq	20,961,652	1,265,536,834	1.16%
2026-06-04	57.00	59.88	56.69	58.38	58.38	qfq	19,696,046	1,146,127,927	0.31%
2026-06-03	54.50	60.50	54.00	58.20	58.20	qfq	32,513,142	1,880,716,738	11.15%
2026-06-02	51.12	53.14	49.75	52.36	52.36	qfq	15,430,203	797,560,954	2.11%
2026-06-01	52.74	54.03	51.15	51.28	51.28	qfq	19,127,700	1,002,662,832	-2.77%
2026-05-29	55.10	59.77	52.00	52.74	52.74	qfq	26,756,302	1,508,695,136	-2.89%
2026-05-28	52.90	55.39	52.50	54.31	54.31	qfq	12,076,579	655,815,687	1.38%
2026-05-27	54.42	56.14	52.90	53.57	53.57	qfq	13,854,302	756,088,065	-1.42%
2026-05-26	53.66	54.44	51.00	54.34	54.34	qfq	16,619,765	878,314,066	0.39%
2026-05-25	54.38	54.77	53.23	54.13	54.13	qfq	12,069,281	651,046,257	-0.46%
2026-05-22	55.16	55.39	52.90	54.38	54.38	qfq	15,609,025	843,689,750	0.07%
2026-05-21	59.73	60.00	54.03	54.34	54.34	qfq	21,079,264	1,211,985,180	-8.86%
2026-05-20	55.58	61.62	55.58	59.62	59.62	qfq	25,144,885	1,477,827,908	6.46%
2026-05-19	54.99	56.20	52.48	56.00	56.00	qfq	13,374,141	730,780,597	2.19%
2026-05-18	54.98	55.56	53.10	54.80	54.80	qfq	11,086,242	602,633,846	0.27%
2026-05-15	53.08	57.20	50.78	54.65	54.65	qfq	19,469,176	1,052,555,269	3.11%
2026-05-14	55.55	56.00	52.93	53.00	53.00	qfq	14,805,272	800,804,451	-3.99%
2026-05-13	55.53	56.58	54.91	55.20	55.20	qfq	14,727,837	817,803,670	-2.78%
2026-05-12	55.26	58.85	54.99	56.78	56.78	qfq	17,892,865	1,019,985,686	0.69%
2026-05-11	55.30	58.16	54.80	56.39	56.39	qfq	15,582,228	881,373,213	2.42%
2026-05-08	54.90	55.60	54.03	55.06	55.06	qfq	8,970,069	491,093,886	-1.33%
2026-05-07	54.02	56.42	53.17	55.80	55.80	qfq	13,980,590	770,318,366	2.88%
2026-05-06	53.59	54.92	52.94	54.24	54.24	qfq	14,343,226	774,408,870	2.32%
2026-04-30	52.75	53.90	52.20	53.01	53.01	qfq	10,581,885	560,204,303	0.78%
2026-04-29	52.80	53.17	50.50	52.60	52.60	qfq	15,032,673	781,560,453	-1.42%
2026-04-28	53.36	54.84	52.90	53.36	53.36	qfq	13,037,356	700,563,404	-1.68%
2026-04-27	52.71	54.99	52.45	54.27	54.27	qfq	19,462,886	1,049,953,554	5.54%
2026-04-24	53.31	53.90	50.10	51.42	51.42	qfq	19,071,136	990,248,248	-3.55%
2026-04-23	49.32	53.81	49.25	53.31	53.31	qfq	24,803,566	1,277,271,292	8.53%
2026-04-22	48.31	49.28	48.05	49.12	49.12	qfq	10,891,862	530,199,825	0.70%
2026-04-21	46.80	49.30	46.30	48.78	48.78	qfq	17,754,416	857,153,476	4.52%
2026-04-20	46.80	47.65	45.60	46.67	46.67	qfq	10,280,297	480,260,167	-0.02%
2026-04-17	43.88	47.10	43.80	46.68	46.68	qfq	15,154,515	698,519,671	5.78%
2026-04-16	43.50	44.28	43.03	44.13	44.13	qfq	6,934,835	303,553,320	2.22%
2026-04-15	45.40	45.61	43.02	43.17	43.17	qfq	11,292,172	500,102,630	-4.11%
2026-04-14	44.50	45.50	43.70	45.02	45.02	qfq	10,188,166	455,339,315	3.33%
2026-04-13	43.20	43.88	42.40	43.57	43.57	qfq	9,011,484	389,506,389	0.09%
2026-04-10	43.00	44.57	40.18	43.53	43.53	qfq	16,239,257	703,840,141	-3.27%
2026-04-09	44.65	46.13	44.44	45.00	45.00	qfq	7,294,502	329,240,012	-0.60%
2026-04-08	43.31	45.50	42.69	45.27	45.27	qfq	11,750,729	523,276,094	7.22%
2026-04-07	42.74	42.97	41.80	42.22	42.22	qfq	5,203,700	220,520,808	-0.38%
2026-04-03	42.66	43.49	42.38	42.38	42.38	qfq	7,015,098	301,075,373	0.43%
2026-04-02	42.60	43.89	42.00	42.20	42.20	qfq	6,344,535	272,210,177	-1.72%
2026-04-01	42.76	43.47	42.23	42.94	42.94	qfq	6,985,509	298,901,251	2.60%
2026-03-31	43.10	43.25	41.68	41.85	41.85	qfq	7,266,741	307,956,515	-3.06%
2026-03-30	41.72	43.63	41.00	43.17	43.17	qfq	9,036,922	386,119,526	1.79%
2026-03-27	40.70	42.79	40.45	42.41	42.41	qfq	7,364,198	309,297,636	2.37%
2026-03-26	41.81	43.26	41.21	41.43	41.43	qfq	8,687,375	364,602,373	0.15%
2026-03-25	40.00	41.90	40.00	41.37	41.37	qfq	9,501,340	392,213,093	4.13%
2026-03-24	39.37	39.87	37.89	39.73	39.73	qfq	7,879,000	306,402,371	2.93%
2026-03-23	41.10	41.27	38.18	38.60	38.60	qfq	12,166,710	484,243,449	-7.46%
2026-03-20	41.71	44.39	41.70	41.71	41.71	qfq	13,967,354	600,693,373	1.04%
2026-03-19	41.50	42.28	40.95	41.28	41.28	qfq	7,557,851	312,969,610	-3.10%
2026-03-18	43.51	43.70	41.58	42.60	42.60	qfq	8,258,483	349,936,534	-1.53%
2026-03-17	45.56	45.58	43.13	43.26	43.26	qfq	9,283,337	409,964,684	-5.09%
2026-03-16	43.37	45.93	42.58	45.58	45.58	qfq	12,378,439	550,022,173	4.83%
2026-03-13	43.38	45.45	43.18	43.48	43.48	qfq	7,815,654	344,968,749	-1.34%
2026-03-12	45.88	45.89	43.34	44.07	44.07	qfq	9,424,861	416,927,940	-3.80%
2026-03-11	46.30	47.73	45.69	45.81	45.81	qfq	9,284,361	433,793,499	-1.42%
2026-03-10	45.62	47.20	45.58	46.47	46.47	qfq	11,258,968	522,818,695	2.27%
2026-03-09	43.62	45.68	42.75	45.44	45.44	qfq	14,506,134	637,696,120	-1.00%
2026-03-06	47.88	48.33	45.50	45.90	45.90	qfq	16,824,445	778,878,478	-4.38%
2026-03-05	47.90	51.02	47.32	48.00	48.00	qfq	20,007,060	989,523,401	2.35%
2026-03-04	47.00	48.95	45.68	46.90	46.90	qfq	12,772,578	604,529,701	-1.39%
2026-03-03	49.74	53.35	47.50	47.56	47.56	qfq	20,407,031	1,020,710,840	-4.00%
2026-03-02	48.63	50.10	47.48	49.54	49.54	qfq	21,092,661	1,032,105,056	0.02%
2026-02-27	46.69	50.38	45.65	49.53	49.53	qfq	22,488,756	1,087,761,864	5.70%
2026-02-26	46.56	47.90	45.50	46.86	46.86	qfq	12,896,563	604,795,042	1.14%
2026-02-25	44.05	47.28	43.36	46.33	46.33	qfq	15,324,736	695,617,629	5.08%
2026-02-24	44.43	44.88	43.00	44.09	44.09	qfq	10,118,900	445,733,963	0.16%
2026-02-13	44.00	46.40	43.84	44.02	44.02	qfq	11,808,228	532,018,949	-0.38%
2026-02-12	44.30	45.08	43.90	44.19	44.19	qfq	5,677,161	251,958,917	-0.29%
2026-02-11	45.09	45.14	44.00	44.32	44.32	qfq	7,264,695	323,254,041	-1.71%
2026-02-10	45.60	47.00	45.02	45.09	45.09	qfq	7,902,493	359,802,094	-0.22%
2026-02-09	46.69	46.86	45.05	45.19	45.19	qfq	9,141,002	417,489,472	-0.33%
2026-02-06	45.50	46.28	44.10	45.34	45.34	qfq	9,734,475	441,770,090	-1.33%
2026-02-05	46.50	46.99	45.33	45.95	45.95	qfq	7,099,370	326,940,367	-2.59%
2026-02-04	46.30	47.38	44.80	47.17	47.17	qfq	11,187,696	516,719,143	1.53%
2026-02-03	45.56	47.13	45.08	46.46	46.46	qfq	14,181,952	658,709,811	4.17%
2026-02-02	48.49	48.55	44.47	44.60	44.60	qfq	16,153,337	738,969,238	-8.23%
2026-01-30	49.36	50.50	46.04	48.60	48.60	qfq	23,125,145	1,106,863,837	-3.90%
2026-01-29	51.99	53.29	49.41	50.57	50.57	qfq	24,022,254	1,222,965,211	-0.41%
2026-01-28	51.80	52.00	49.70	50.78	50.78	qfq	18,934,896	958,595,197	-1.46%
2026-01-27	48.50	51.95	48.50	51.53	51.53	qfq	30,001,952	1,526,534,674	7.89%
2026-01-26	52.01	53.16	47.58	47.76	47.76	qfq	29,289,726	1,458,060,285	-11.16%
2026-01-23	48.57	55.20	48.57	53.76	53.76	qfq	36,916,559	1,904,549,045	14.04%
2026-01-22	47.01	48.51	45.25	47.14	47.14	qfq	26,208,080	1,230,585,176	3.54%
2026-01-21	46.28	47.76	44.82	45.53	45.53	qfq	24,716,688	1,138,756,293	-1.32%
2026-01-20	48.77	49.95	45.25	46.14	46.14	qfq	29,721,088	1,393,844,935	-5.45%
2026-01-19	51.00	53.35	47.88	48.80	48.80	qfq	37,940,249	1,883,871,390	0.93%
2026-01-16	46.45	50.28	45.66	48.35	48.35	qfq	44,929,106	2,147,089,868	5.09%
2026-01-15	41.01	47.50	40.79	46.01	46.01	qfq	52,856,085	2,397,818,836	15.05%
2026-01-14	41.88	42.24	38.76	39.99	39.99	qfq	32,159,859	1,303,693,921	-4.01%
2026-01-13	43.00	43.00	41.02	41.66	41.66	qfq	25,667,294	1,076,469,416	-3.90%
2026-01-12	41.31	43.83	39.80	43.35	43.35	qfq	42,306,576	1,773,284,653	6.38%
2026-01-09	40.66	42.81	40.21	40.75	40.75	qfq	30,417,324	1,257,781,296	-1.45%
2026-01-08	41.84	42.58	39.00	41.35	41.35	qfq	48,444,948	1,959,639,958	-1.31%
2026-01-07	38.97	42.50	37.83	41.90	41.90	qfq	65,112,492	2,610,709,794	5.33%
2026-01-06	36.01	39.78	34.77	39.78	39.78	qfq	67,083,098	2,555,156,024	20.00%
2026-01-05	32.37	33.44	31.82	33.15	33.15	qfq	17,245,739	565,637,389	2.44%
2025-12-31	31.46	32.79	30.81	32.36	32.36	qfq	18,749,029	599,906,617	3.39%
2025-12-30	31.29	32.10	31.10	31.30	31.30	qfq	9,045,136	285,785,019	-0.19%
2025-12-29	31.40	32.28	31.18	31.36	31.36	qfq	10,704,041	339,565,407	-0.25%
2025-12-26	31.98	32.80	31.39	31.44	31.44	qfq	11,718,330	373,485,282	-1.69%
2025-12-25	31.75	32.15	31.13	31.98	31.98	qfq	8,837,693	280,039,284	1.07%
2025-12-24	31.66	31.82	31.23	31.64	31.64	qfq	8,951,406	282,388,201	-0.06%
2025-12-23	30.81	32.46	30.50	31.66	31.66	qfq	16,613,486	528,241,831	2.93%
2025-12-22	30.08	31.25	29.93	30.76	30.76	qfq	10,544,211	323,134,731	2.26%
2025-12-19	30.72	30.98	30.04	30.08	30.08	qfq	10,293,520	313,443,311	-2.50%
2025-12-18	30.50	32.20	30.50	30.85	30.85	qfq	17,673,608	555,439,200	2.90%
2025-12-17	29.35	30.10	29.03	29.98	29.98	qfq	7,426,700	219,625,355	1.83%
2025-12-16	30.88	30.97	29.03	29.44	29.44	qfq	9,853,639	292,469,416	-3.98%
2025-12-15	30.08	31.30	30.06	30.66	30.66	qfq	9,933,049	305,892,816	0.89%
2025-12-12	30.02	30.74	29.47	30.39	30.39	qfq	7,411,900	223,602,407	1.27%
2025-12-11	30.70	30.88	30.01	30.01	30.01	qfq	5,516,624	168,269,915	-2.06%
2025-12-10	30.70	30.80	30.16	30.64	30.64	qfq	7,341,075	223,735,282	-1.16%
2025-12-09	30.90	31.70	30.83	31.00	31.00	qfq	7,741,042	241,605,771	0.10%
2025-12-08	30.20	31.15	30.18	30.97	30.97	qfq	7,931,092	244,014,877	2.48%
2025-12-05	29.86	30.40	29.37	30.22	30.22	qfq	6,815,592	205,082,061	1.58%
2025-12-04	30.10	30.26	29.43	29.75	29.75	qfq	6,719,304	200,277,297	-1.46%
2025-12-03	31.03	31.16	29.71	30.19	30.19	qfq	11,891,645	359,097,734	-3.11%
2025-12-02	31.37	31.80	30.87	31.16	31.16	qfq	7,654,773	238,952,326	-1.64%
2025-12-01	31.28	31.87	30.70	31.68	31.68	qfq	12,956,233	405,124,183	1.25%
2025-11-28	30.61	32.20	30.50	31.29	31.29	qfq	13,049,989	411,304,392	1.99%
2025-11-27	31.60	32.09	30.68	30.68	30.68	qfq	12,261,498	383,388,698	-2.66%
2025-11-26	32.01	32.19	31.32	31.52	31.52	qfq	12,314,227	389,886,099	-3.05%
2025-11-25	31.20	32.95	31.00	32.51	32.51	qfq	19,498,004	630,513,399	5.11%
2025-11-24	31.01	32.14	30.51	30.93	30.93	qfq	11,591,030	362,554,092	0.75%
2025-11-21	31.09	31.79	30.29	30.70	30.70	qfq	12,447,091	385,349,922	-3.25%
2025-11-20	31.50	32.71	31.25	31.73	31.73	qfq	16,695,572	535,341,767	3.09%
2025-11-19	30.70	31.28	30.65	30.78	30.78	qfq	7,701,542	238,178,226	-0.32%
2025-11-18	30.75	31.86	30.65	30.88	30.88	qfq	10,211,741	319,310,703	-0.06%
2025-11-17	30.05	31.10	30.05	30.90	30.90	qfq	10,203,587	313,909,554	2.83%
2025-11-14	31.47	31.47	30.05	30.05	30.05	qfq	13,963,466	426,638,596	-5.44%
2025-11-13	32.20	32.25	31.60	31.78	31.78	qfq	10,241,092	325,997,965	-1.76%
2025-11-12	31.47	32.93	30.64	32.35	32.35	qfq	18,194,634	575,542,226	2.80%
2025-11-11	33.15	33.21	31.40	31.47	31.47	qfq	16,104,046	516,799,235	-3.88%
2025-11-10	34.41	34.70	32.33	32.74	32.74	qfq	19,735,628	655,495,581	-4.85%
2025-11-07	37.77	37.96	34.20	34.41	34.41	qfq	30,893,076	1,085,779,737	-7.28%
2025-11-06	36.80	37.25	36.20	37.11	37.11	qfq	16,640,000	611,870,722	0.49%
2025-11-05	34.33	37.49	34.00	36.93	36.93	qfq	28,125,667	1,021,630,964	6.06%
2025-11-04	35.72	36.10	34.30	34.82	34.82	qfq	13,014,773	455,168,078	-2.79%
2025-11-03	36.00	36.14	34.28	35.82	35.82	qfq	17,334,374	610,642,957	-0.94%
2025-10-31	36.29	37.23	35.63	36.16	36.16	qfq	23,875,008	868,400,269	0.11%
2025-10-30	36.00	36.58	34.75	36.12	36.12	qfq	25,913,899	927,992,640	0.87%
2025-10-29	35.48	36.23	34.88	35.81	35.81	qfq	18,883,433	672,282,885	2.46%
2025-10-28	35.00	35.77	34.71	34.95	34.95	qfq	17,796,041	626,141,682	-1.13%
2025-10-27	34.25	35.78	33.89	35.35	35.35	qfq	31,082,697	1,082,893,547	6.16%
2025-10-24	31.80	33.50	31.80	33.30	33.30	qfq	14,844,078	487,013,152	5.48%
2025-10-23	32.01	32.10	31.25	31.57	31.57	qfq	7,816,049	246,597,544	-1.93%
2025-10-22	31.89	32.48	31.65	32.19	32.19	qfq	7,982,433	256,223,166	0.22%
2025-10-21	31.57	32.65	31.00	32.12	32.12	qfq	11,236,177	358,888,155	2.72%
2025-10-20	31.66	32.09	30.98	31.27	31.27	qfq	9,353,373	294,902,584	-0.03%
2025-10-17	32.50	32.77	31.26	31.28	31.28	qfq	12,856,107	408,179,820	-3.55%
2025-10-16	33.00	33.28	32.16	32.43	32.43	qfq	12,777,411	417,911,410	-1.79%
2025-10-15	33.30	33.60	32.40	33.02	33.02	qfq	13,730,355	451,789,911	0.30%
2025-10-14	35.09	35.30	32.80	32.92	32.92	qfq	22,528,286	769,447,795	-6.18%
2025-10-13	32.00	35.27	32.00	35.09	35.09	qfq	24,980,406	855,549,179	5.69%
2025-10-10	34.87	34.87	32.60	33.20	33.20	qfq	28,863,136	963,602,277	-6.53%
2025-10-09	35.00	36.77	35.00	35.52	35.52	qfq	21,996,771	791,399,817	0.82%
2025-09-30	35.04	36.56	34.89	35.23	35.23	qfq	24,031,402	855,329,859	1.21%
2025-09-29	34.95	35.27	34.37	34.81	34.81	qfq	16,076,357	559,732,548	0.12%
2025-09-26	35.20	36.16	34.37	34.77	34.77	qfq	23,699,210	834,012,012	-2.11%
2025-09-25	36.37	37.00	35.50	35.52	35.52	qfq	35,718,393	1,288,910,243	-4.77%
2025-09-24	36.80	39.39	35.85	37.30	37.30	qfq	47,658,868	1,803,746,278	-0.13%
2025-09-23	38.01	38.56	35.10	37.35	37.35	qfq	46,739,050	1,708,866,969	-3.71%
2025-09-22	39.57	39.83	37.01	38.79	38.79	qfq	43,915,859	1,700,528,951	-3.89%
2025-09-19	39.00	42.00	38.01	40.36	40.36	qfq	60,088,061	2,411,882,995	4.34%
2025-09-18	38.12	42.29	37.10	38.68	38.68	qfq	73,052,698	2,846,274,515	0.55%
2025-09-17	36.02	40.26	34.29	38.47	38.47	qfq	71,524,994	2,640,130,699	14.66%
2025-09-16	32.40	34.56	31.75	33.55	33.55	qfq	44,751,350	1,479,645,199	1.91%
2025-09-15	30.85	33.62	29.92	32.92	32.92	qfq	52,078,794	1,654,054,742	9.66%
2025-09-12	31.00	31.30	29.88	30.02	30.02	qfq	30,564,231	927,488,797	-3.32%
2025-09-11	29.35	31.60	28.28	31.05	31.05	qfq	43,654,630	1,323,448,083	3.71%
2025-09-10	30.18	31.66	29.65	29.94	29.94	qfq	35,879,446	1,091,090,249	-1.61%
2025-09-09	31.40	31.96	29.69	30.43	30.43	qfq	46,945,676	1,438,501,266	-5.26%
2025-09-08	33.28	33.67	30.75	32.12	32.12	qfq	66,336,079	2,126,861,830	-4.60%
2025-09-05	28.91	33.67	28.08	33.67	33.67	qfq	80,813,302	2,572,920,148	19.99%
2025-09-04	30.90	32.06	28.06	28.06	28.06	qfq	54,495,323	1,629,483,368	-12.26%
2025-09-03	29.00	34.57	28.14	31.98	31.98	qfq	75,269,527	2,359,005,498	11.00%
2025-09-02	30.00	30.80	27.75	28.81	28.81	qfq	66,635,819	1,947,061,570	3.48%
2025-09-01	25.63	28.16	25.18	27.84	27.84	qfq	42,428,415	1,145,810,379	8.37%
2025-08-29	25.90	26.10	24.81	25.69	25.69	qfq	27,765,060	703,115,214	0.20%
2025-08-28	25.10	26.11	24.77	25.64	25.64	qfq	33,113,918	843,570,206	3.39%
2025-08-27	23.94	26.48	23.87	24.80	24.80	qfq	39,920,233	1,002,972,412	4.11%
2025-08-26	23.98	24.20	23.71	23.82	23.82	qfq	14,211,135	340,608,712	-1.08%
2025-08-25	23.76	24.33	23.41	24.08	24.08	qfq	24,387,628	581,611,581	1.69%
2025-08-22	23.70	23.93	23.43	23.68	23.68	qfq	18,353,655	434,148,442	-1.04%
2025-08-21	24.01	24.30	23.69	23.93	23.93	qfq	18,918,257	454,567,033	-0.08%
2025-08-20	23.40	24.01	23.13	23.95	23.95	qfq	16,590,084	392,668,473	1.91%
2025-08-19	23.52	23.78	23.17	23.50	23.50	qfq	15,077,885	353,448,516	-0.68%
2025-08-18	24.17	24.37	23.54	23.66	23.66	qfq	21,943,392	522,198,388	0.17%
2025-08-15	22.64	23.83	22.64	23.62	23.62	qfq	23,408,421	544,112,171	3.69%
2025-08-14	23.51	24.60	22.77	22.78	22.78	qfq	34,162,331	804,857,977	-0.44%
2025-08-13	22.53	23.03	22.50	22.88	22.88	qfq	11,578,111	264,220,844	1.60%
2025-08-12	22.38	22.64	22.08	22.52	22.52	qfq	9,174,469	205,619,174	-0.57%
2025-08-11	22.35	22.72	22.32	22.65	22.65	qfq	8,607,699	194,233,340	1.34%
2025-08-08	22.78	22.96	22.27	22.35	22.35	qfq	10,326,630	232,029,445	-2.36%
2025-08-07	22.36	23.09	22.36	22.89	22.89	qfq	19,168,689	437,125,063	2.37%
2025-08-06	21.57	22.55	21.51	22.36	22.36	qfq	15,394,661	340,487,047	3.33%
2025-08-05	21.39	21.76	21.28	21.64	21.64	qfq	7,430,225	160,178,914	1.45%
2025-08-04	20.98	21.34	20.82	21.33	21.33	qfq	5,060,341	106,783,721	0.95%
2025-08-01	21.11	21.35	20.98	21.13	21.13	qfq	6,675,200	141,092,267	-0.09%
2025-07-31	21.70	21.99	21.08	21.15	21.15	qfq	8,754,400	188,699,715	-2.67%
2025-07-30	21.97	22.05	21.50	21.73	21.73	qfq	7,664,402	166,995,335	-0.91%
2025-07-29	21.83	22.19	21.73	21.93	21.93	qfq	7,666,811	168,111,859	-0.05%
2025-07-28	21.98	22.04	21.61	21.94	21.94	qfq	10,319,662	225,417,964	0.27%
2025-07-25	21.06	21.98	20.96	21.88	21.88	qfq	17,834,898	384,522,308	3.89%
2025-07-24	20.85	21.15	20.85	21.06	21.06	qfq	5,617,100	118,200,109	1.15%
2025-07-23	20.96	21.05	20.77	20.82	20.82	qfq	5,131,600	107,252,301	-1.14%
2025-07-22	21.26	21.33	20.94	21.06	21.06	qfq	6,414,829	135,268,272	-1.03%
2025-07-21	21.25	21.38	21.15	21.28	21.28	qfq	5,124,222	108,859,810	-0.56%
2025-07-18	21.51	21.57	21.09	21.40	21.40	qfq	7,363,100	156,972,387	-0.42%
2025-07-17	21.13	21.49	21.06	21.49	21.49	qfq	5,566,400	118,924,282	1.66%
2025-07-16	21.07	21.36	20.99	21.14	21.14	qfq	5,524,900	116,970,904	-0.09%
2025-07-15	21.53	21.56	20.85	21.16	21.16	qfq	7,106,100	150,019,582	-1.86%
2025-07-14	21.37	21.59	21.19	21.56	21.56	qfq	4,310,400	92,361,674	0.51%
2025-07-11	21.31	21.55	21.16	21.45	21.45	qfq	5,401,499	115,483,767	0.37%
2025-07-10	21.55	21.61	21.29	21.37	21.37	qfq	4,889,400	104,651,169	-0.60%
2025-07-09	21.90	21.96	21.43	21.50	21.50	qfq	6,899,864	149,048,956	-1.69%
2025-07-08	21.70	22.01	21.62	21.87	21.87	qfq	5,460,317	119,449,569	0.97%
2025-07-07	21.71	21.89	21.56	21.66	21.66	qfq	4,084,100	88,433,885	-0.46%
2025-07-04	22.35	22.35	21.66	21.76	21.76	qfq	8,637,716	188,958,402	-2.73%
2025-07-03	22.25	22.46	22.01	22.37	22.37	qfq	6,235,816	138,652,272	0.36%
2025-07-02	22.66	22.86	22.18	22.29	22.29	qfq	10,535,600	236,174,163	-2.75%
2025-07-01	22.61	23.16	22.47	22.92	22.92	qfq	17,245,800	394,052,373	1.28%
2025-06-30	22.34	23.20	22.20	22.63	22.63	qfq	18,323,100	415,574,613	4.67%
2025-06-27	21.85	21.98	21.51	21.62	21.62	qfq	6,315,400	137,225,467	-0.32%
2025-06-26	21.89	22.05	21.65	21.69	21.69	qfq	7,711,000	168,608,282	-0.91%
2025-06-25	21.84	21.95	21.52	21.89	21.89	qfq	7,820,098	170,156,530	0.23%
2025-06-24	21.35	21.99	21.33	21.84	21.84	qfq	8,308,798	180,858,085	2.39%
2025-06-23	20.70	21.45	20.63	21.33	21.33	qfq	6,204,000	131,768,179	1.57%
2025-06-20	21.10	21.62	20.77	21.00	21.00	qfq	7,848,281	165,684,392	-0.76%
2025-06-19	21.78	21.90	21.14	21.16	21.16	qfq	8,978,135	192,091,077	-2.58%
2025-06-18	21.87	22.05	21.48	21.72	21.72	qfq	8,612,600	186,860,649	-1.67%
2025-06-17	22.34	22.55	21.90	22.09	22.09	qfq	13,183,510	291,799,809	-1.95%
2025-06-16	21.15	22.93	20.90	22.53	22.53	qfq	19,855,971	439,415,925	6.27%
2025-06-13	21.90	21.99	20.91	21.20	21.20	qfq	14,497,013	310,175,908	-4.63%
2025-06-12	21.40	22.38	21.40	22.23	22.23	qfq	23,086,500	508,671,344	3.40%
2025-06-11	20.77	21.86	20.66	21.50	21.50	qfq	17,883,631	383,173,279	4.83%
2025-06-10	20.82	21.00	20.20	20.51	20.51	qfq	6,507,500	134,318,711	-1.49%
2025-06-09	20.56	20.99	20.51	20.82	20.82	qfq	3,626,718	75,286,105	1.51%
2025-06-06	20.81	20.92	20.48	20.51	20.51	qfq	3,801,835	78,376,479	-1.58%
2025-06-05	20.70	20.94	20.48	20.84	20.84	qfq	4,262,900	88,384,522	-0.05%
2025-06-04	20.62	21.05	20.57	20.85	20.85	qfq	4,738,519	98,561,780	1.26%
2025-06-03	20.13	21.18	20.13	20.59	20.59	qfq	5,593,688	115,637,100	0.39%
2025-05-30	20.91	20.95	20.44	20.51	20.51	qfq	6,277,566	129,488,095	-2.89%
2025-05-29	21.00	21.27	20.88	21.12	21.12	qfq	6,743,954	142,352,352	0.28%
2025-05-28	21.83	21.95	20.88	21.06	21.06	qfq	9,256,509	196,246,664	-2.32%
2025-05-27	21.50	22.20	20.95	21.56	21.56	qfq	15,791,132	340,361,109	1.94%
2025-05-26	20.31	21.17	20.31	21.15	21.15	qfq	7,220,140	150,505,815	4.03%
2025-05-23	20.55	20.88	20.32	20.33	20.33	qfq	4,511,700	92,878,499	-1.45%
2025-05-22	20.90	21.18	20.56	20.63	20.63	qfq	4,880,240	101,709,716	-1.67%
2025-05-21	21.26	21.43	20.70	20.98	20.98	qfq	8,831,066	184,971,521	-2.15%
2025-05-20	20.48	21.99	20.31	21.44	21.44	qfq	14,349,300	305,654,113	4.89%
2025-05-19	20.26	20.56	20.05	20.44	20.44	qfq	3,579,200	72,809,740	0.74%
2025-05-16	20.29	20.46	20.06	20.29	20.29	qfq	3,116,300	63,446,381	0.64%
2025-05-15	20.59	20.64	20.15	20.16	20.16	qfq	4,798,200	97,458,313	-2.47%
2025-05-14	20.58	20.84	20.29	20.67	20.67	qfq	4,916,400	101,198,285	0.54%
2025-05-13	21.00	21.10	20.52	20.56	20.56	qfq	4,947,000	102,725,540	-1.25%
2025-05-12	20.54	20.97	20.54	20.82	20.82	qfq	6,167,500	128,203,707	2.41%
2025-05-09	20.69	20.73	20.25	20.33	20.33	qfq	4,718,400	96,334,363	-1.79%
2025-05-08	20.60	20.96	20.50	20.70	20.70	qfq	5,856,000	121,295,730	-0.91%
2025-05-07	20.30	21.09	20.24	20.89	20.89	qfq	12,577,156	260,273,939	3.47%
2025-05-06	19.55	20.20	19.51	20.19	20.19	qfq	6,784,413	135,515,120	3.96%
2025-04-30	19.40	19.67	19.23	19.42	19.42	qfq	6,447,102	125,381,712	-0.36%
2025-04-29	18.47	19.53	18.31	19.49	19.49	qfq	9,846,800	187,385,338	5.35%
2025-04-28	18.01	18.75	17.96	18.50	18.50	qfq	6,402,000	117,916,046	2.10%
2025-04-25	17.98	18.29	17.88	18.12	18.12	qfq	3,227,900	58,490,005	0.78%
2025-04-24	18.31	18.45	17.79	17.98	17.98	qfq	4,983,300	90,451,659	-1.21%
2025-04-23	18.26	18.35	18.04	18.20	18.20	qfq	3,651,800	66,358,086	0.72%
2025-04-22	18.11	18.23	17.92	18.07	18.07	qfq	3,467,700	62,713,398	-0.39%
2025-04-21	17.89	18.17	17.80	18.14	18.14	qfq	3,006,100	54,257,784	1.45%
2025-04-18	18.07	18.12	17.64	17.88	17.88	qfq	3,887,197	69,399,362	-1.05%
2025-04-17	18.00	18.60	18.00	18.07	18.07	qfq	6,090,000	111,882,868	-0.93%
2025-04-16	19.40	19.47	18.12	18.24	18.24	qfq	7,367,000	136,643,099	-3.95%
2025-04-15	19.49	20.30	18.81	18.99	18.99	qfq	12,701,189	247,767,151	2.37%
2025-04-14	18.80	19.11	18.30	18.55	18.55	qfq	6,347,700	118,184,664	1.87%
2025-04-11	17.37	18.55	17.22	18.21	18.21	qfq	9,371,500	170,895,400	4.00%
2025-04-10	17.49	17.77	17.29	17.51	17.51	qfq	6,227,400	109,105,680	3.73%
2025-04-09	16.00	16.99	14.77	16.88	16.88	qfq	7,763,100	125,696,551	3.81%
2025-04-08	15.90	16.94	15.80	16.26	16.26	qfq	7,832,900	127,429,037	3.04%
2025-04-07	17.80	18.56	15.78	15.78	15.78	qfq	10,418,204	175,389,284	-20.02%
2025-04-03	19.80	20.09	19.59	19.73	19.73	qfq	3,139,700	62,198,283	-1.55%
2025-04-02	20.24	20.55	19.92	20.04	20.04	qfq	3,408,600	68,751,760	-1.52%
2025-04-01	20.30	20.50	20.24	20.35	20.35	qfq	2,471,200	50,348,560	0.59%
2025-03-31	20.25	20.37	19.82	20.23	20.23	qfq	3,937,000	79,130,570	-1.12%
2025-03-28	21.30	21.60	20.46	20.46	20.46	qfq	5,307,404	111,124,510	-3.13%
2025-03-27	20.67	21.47	20.34	21.12	21.12	qfq	6,610,789	139,293,430	1.29%
2025-03-26	20.55	20.88	20.40	20.85	20.85	qfq	3,859,400	79,827,693	1.81%
2025-03-25	20.63	20.76	20.36	20.48	20.48	qfq	3,185,700	65,491,304	-0.73%
2025-03-24	21.26	21.40	20.12	20.63	20.63	qfq	5,698,100	117,850,247	-2.96%
2025-03-21	21.66	21.79	21.10	21.26	21.26	qfq	5,729,709	122,601,132	-2.48%
2025-03-20	22.18	22.32	21.72	21.80	21.80	qfq	5,755,000	126,489,673	-1.67%
2025-03-19	22.22	22.47	21.95	22.17	22.17	qfq	4,854,900	107,542,395	-0.94%
2025-03-18	22.65	22.69	22.21	22.38	22.38	qfq	6,066,769	135,943,803	-1.19%
2025-03-17	22.37	22.77	22.15	22.65	22.65	qfq	8,275,200	186,201,977	1.25%
2025-03-14	22.21	22.39	21.61	22.37	22.37	qfq	9,370,171	207,149,017	0.72%
2025-03-13	21.93	22.59	21.90	22.21	22.21	qfq	11,888,502	264,957,104	0.82%
2025-03-12	21.76	22.44	21.57	22.03	22.03	qfq	9,267,000	204,520,706	1.85%
2025-03-11	21.31	21.75	21.30	21.63	21.63	qfq	6,073,855	130,363,542	-0.83%
2025-03-10	22.03	22.45	21.63	21.81	21.81	qfq	9,076,102	199,797,524	1.39%
2025-03-07	21.88	21.92	21.36	21.51	21.51	qfq	7,013,602	151,838,726	-2.14%
2025-03-06	21.98	22.15	21.70	21.98	21.98	qfq	8,295,900	182,219,398	0.83%
2025-03-05	21.71	22.04	21.46	21.80	21.80	qfq	6,623,200	143,951,120	-0.27%
2025-03-04	21.28	21.90	21.03	21.86	21.86	qfq	7,357,200	158,576,156	3.06%
2025-03-03	21.06	21.67	20.85	21.21	21.21	qfq	7,830,500	166,971,942	1.39%
2025-02-28	22.12	22.27	20.85	20.92	20.92	qfq	10,237,000	220,410,665	-6.52%
2025-02-27	22.92	22.99	21.90	22.38	22.38	qfq	11,050,207	247,213,686	-2.36%
2025-02-26	23.01	23.08	22.68	22.92	22.92	qfq	10,153,133	232,048,547	0.13%
2025-02-25	22.10	23.18	22.02	22.89	22.89	qfq	15,602,513	354,287,533	1.64%
2025-02-24	22.41	22.84	21.91	22.52	22.52	qfq	14,306,504	320,581,492	1.67%
2025-02-21	22.75	22.75	21.67	22.15	22.15	qfq	17,905,378	393,909,609	0.05%
2025-02-20	21.09	22.19	21.09	22.14	22.14	qfq	22,657,516	492,687,287	6.70%
2025-02-19	20.33	20.82	20.19	20.75	20.75	qfq	4,708,560	97,138,009	2.12%
2025-02-18	21.13	21.37	20.29	20.32	20.32	qfq	8,405,600	175,338,996	-3.79%
2025-02-17	20.99	21.50	20.90	21.12	21.12	qfq	7,506,016	158,862,503	1.49%
2025-02-14	20.79	21.02	20.50	20.81	20.81	qfq	5,560,200	115,396,980	-0.38%
2025-02-13	21.34	21.45	20.83	20.89	20.89	qfq	8,301,600	174,428,460	-2.70%
2025-02-12	21.41	21.49	21.08	21.47	21.47	qfq	7,497,000	159,593,473	1.47%
2025-02-11	21.27	21.58	20.93	21.16	21.16	qfq	7,034,274	148,996,798	-0.52%
2025-02-10	20.81	21.27	20.62	21.27	21.27	qfq	8,144,100	171,134,077	2.46%
2025-02-07	20.50	21.09	20.42	20.76	20.76	qfq	9,587,306	199,515,829	1.42%
2025-02-06	19.77	20.47	19.53	20.47	20.47	qfq	6,578,400	132,841,479	3.86%
2025-02-05	19.40	19.84	19.21	19.71	19.71	qfq	6,264,032	122,834,144	3.03%
2025-01-27	20.30	20.40	19.10	19.13	19.13	qfq	11,951,604	233,146,829	-7.54%
2025-01-24	20.17	20.75	20.15	20.69	20.69	qfq	6,659,741	136,199,662	1.97%
2025-01-23	20.65	21.18	20.28	20.29	20.29	qfq	8,865,507	184,015,353	-0.05%
2025-01-22	20.53	20.65	20.16	20.30	20.30	qfq	4,329,869	88,325,728	-1.22%
2025-01-21	20.61	20.80	20.11	20.55	20.55	qfq	5,223,600	106,474,011	-0.15%
2025-01-20	20.90	20.95	20.36	20.58	20.58	qfq	5,930,200	122,468,437	-0.15%
2025-01-17	20.31	20.87	20.29	20.61	20.61	qfq	4,512,900	92,877,705	0.34%
2025-01-16	20.69	20.94	20.26	20.54	20.54	qfq	4,497,700	92,744,351	0.29%
2025-01-15	20.85	20.86	20.44	20.48	20.48	qfq	4,602,000	94,895,203	-1.63%
2025-01-14	20.20	20.85	20.00	20.82	20.82	qfq	7,375,000	151,339,705	4.05%
2025-01-13	19.21	20.12	18.97	20.01	20.01	qfq	5,005,800	98,152,488	1.63%
2025-01-10	20.46	20.78	19.64	19.69	19.69	qfq	5,465,238	110,713,792	-3.81%
2025-01-09	20.18	20.68	20.17	20.47	20.47	qfq	4,295,951	88,224,655	0.39%
2025-01-08	20.45	20.65	19.50	20.39	20.39	qfq	6,008,656	121,342,300	-0.73%
2025-01-07	20.42	20.54	20.03	20.54	20.54	qfq	4,563,600	92,644,320	2.44%
2025-01-06	20.10	20.55	19.63	20.05	20.05	qfq	5,369,039	108,022,097	-0.25%
2025-01-03	21.36	21.60	20.08	20.10	20.10	qfq	6,863,299	142,842,857	-4.19%
2025-01-02	21.50	22.05	20.60	20.98	20.98	qfq	6,636,966	141,316,295	-3.01%
2024-12-31	22.55	22.72	21.60	21.63	21.63	qfq	6,990,500	153,983,836	-4.21%
2024-12-30	22.60	22.86	22.02	22.58	22.58	qfq	5,494,507	123,790,855	-1.10%
2024-12-27	22.85	23.41	22.65	22.83	22.83	qfq	6,573,815	151,657,471	0.22%
2024-12-26	22.38	23.18	22.22	22.78	22.78	qfq	6,108,300	139,329,303	1.70%
2024-12-25	22.88	23.17	22.20	22.40	22.40	qfq	6,501,359	146,383,785	-2.74%
2024-12-24	22.93	23.09	22.21	23.03	23.03	qfq	7,939,177	180,065,342	0.96%
2024-12-23	24.57	24.88	22.80	22.81	22.81	qfq	14,325,300	335,651,784	-6.59%
2024-12-20	23.37	24.80	23.20	24.42	24.42	qfq	15,112,700	368,534,061	4.14%
2024-12-19	23.12	23.64	22.93	23.45	23.45	qfq	8,785,025	204,663,375	-0.55%
2024-12-18	23.28	24.07	22.70	23.58	23.58	qfq	11,101,934	260,633,755	1.73%
2024-12-17	24.79	25.15	23.17	23.18	23.18	qfq	15,946,371	380,233,656	-6.95%
2024-12-16	25.25	25.45	24.55	24.91	24.91	qfq	19,891,499	495,920,490	-3.71%
2024-12-13	24.03	27.00	23.71	25.87	25.87	qfq	38,158,763	980,099,305	7.08%
2024-12-12	24.38	24.40	23.76	24.16	24.16	qfq	8,103,374	194,898,194	-0.86%
2024-12-11	24.09	24.52	23.93	24.37	24.37	qfq	8,140,042	197,294,903	0.54%
2024-12-10	24.51	24.95	24.17	24.24	24.24	qfq	12,553,834	308,594,420	1.81%
2024-12-09	24.02	24.35	23.59	23.81	23.81	qfq	7,438,441	177,800,261	-1.65%
2024-12-06	24.61	24.61	23.62	24.21	24.21	qfq	12,389,546	299,112,368	-1.51%
2024-12-05	24.71	24.99	24.32	24.58	24.58	qfq	14,535,433	357,548,404	-2.34%
2024-12-04	24.80	26.00	24.70	25.17	25.17	qfq	18,934,893	481,195,025	1.00%
2024-12-03	24.87	25.25	24.51	24.92	24.92	qfq	14,698,670	366,579,233	0.97%
2024-12-02	24.67	25.50	24.20	24.68	24.68	qfq	12,490,900	307,966,457	2.53%
2024-11-29	23.60	24.34	23.24	24.07	24.07	qfq	13,149,700	313,521,294	0.54%
2024-11-28	24.12	24.97	23.83	23.94	23.94	qfq	17,412,132	425,931,018	1.61%
2024-11-27	22.96	23.60	22.15	23.56	23.56	qfq	9,875,311	226,397,716	2.12%
2024-11-26	22.81	23.66	22.57	23.07	23.07	qfq	7,414,100	170,938,268	0.92%
2024-11-25	22.58	22.88	22.02	22.86	22.86	qfq	7,915,656	177,348,336	1.24%
2024-11-22	23.88	24.06	22.55	22.58	22.58	qfq	11,190,269	261,121,681	-6.38%
2024-11-21	23.86	24.68	23.40	24.12	24.12	qfq	10,971,000	264,912,229	1.09%
2024-11-20	23.21	23.91	22.93	23.86	23.86	qfq	9,050,358	213,281,075	1.62%
2024-11-19	22.49	23.48	22.42	23.48	23.48	qfq	8,717,215	199,784,699	4.73%
2024-11-18	24.32	24.49	22.25	22.42	22.42	qfq	12,619,369	290,599,145	-7.89%
2024-11-15	24.65	25.40	24.32	24.34	24.34	qfq	11,170,612	278,097,017	-1.89%
2024-11-14	25.27	25.90	24.75	24.81	24.81	qfq	14,349,600	364,746,289	-2.28%
2024-11-13	25.48	25.82	24.87	25.39	25.39	qfq	14,871,360	375,510,101	-1.97%
2024-11-12	26.88	27.34	25.34	25.90	25.90	qfq	25,889,661	682,395,773	-4.32%
2024-11-11	27.70	29.58	26.60	27.07	27.07	qfq	38,342,473	1,069,800,251	0.37%
2024-11-08	25.58	27.83	24.94	26.97	26.97	qfq	35,129,564	916,139,123	6.77%
2024-11-07	24.78	25.50	24.27	25.26	25.26	qfq	18,264,957	457,081,399	1.24%
2024-11-06	24.77	25.70	24.38	24.95	24.95	qfq	22,715,605	567,181,937	1.05%
2024-11-05	23.53	24.75	23.40	24.69	24.69	qfq	18,263,667	444,608,847	4.97%
2024-11-04	22.47	24.18	22.27	23.52	23.52	qfq	13,943,971	324,789,335	1.64%
2024-11-01	24.74	26.40	23.14	23.14	23.14	qfq	25,597,136	635,607,357	-4.02%
2024-10-31	23.24	24.24	22.58	24.11	24.11	qfq	19,017,466	451,465,071	3.57%
2024-10-30	22.65	23.45	22.55	23.28	23.28	qfq	11,801,300	272,630,049	2.06%
2024-10-29	23.10	23.61	22.80	22.81	22.81	qfq	14,643,955	339,668,382	-0.61%
2024-10-28	23.00	23.12	22.45	22.95	22.95	qfq	10,309,082	234,679,981	0.17%
2024-10-25	23.52	23.72	22.70	22.91	22.91	qfq	15,893,375	366,324,144	-1.63%
2024-10-24	23.10	23.65	22.86	23.29	23.29	qfq	9,734,508	226,251,658	-0.30%
2024-10-23	23.94	24.29	23.24	23.36	23.36	qfq	16,772,743	398,044,324	-3.43%
2024-10-22	24.80	25.49	23.83	24.19	24.19	qfq	20,510,096	506,524,695	-3.08%
2024-10-21	24.60	25.96	24.16	24.96	24.96	qfq	25,411,689	637,114,125	2.30%
2024-10-18	22.96	25.58	22.85	24.40	24.40	qfq	23,995,857	578,854,803	5.40%
2024-10-17	22.55	23.28	22.50	23.15	23.15	qfq	15,049,716	345,108,913	1.67%
2024-10-16	22.18	23.53	21.90	22.77	22.77	qfq	15,030,452	342,836,507	1.29%
2024-10-15	22.23	23.78	22.00	22.48	22.48	qfq	17,949,653	411,954,328	-0.79%
2024-10-14	21.47	22.70	20.89	22.66	22.66	qfq	15,819,360	346,372,420	5.64%
2024-10-11	22.00	22.67	21.08	21.45	21.45	qfq	15,066,036	328,332,568	-5.76%
2024-10-10	24.84	25.19	22.49	22.76	22.76	qfq	23,465,848	549,961,571	-8.30%
2024-10-09	25.45	27.88	23.63	24.82	24.82	qfq	40,770,758	1,051,978,327	-2.86%
2024-10-08	25.55	25.55	23.48	25.55	25.55	qfq	36,043,935	908,995,980	20.01%
2024-09-30	18.70	21.30	18.20	21.29	21.29	qfq	29,377,602	582,028,848	18.02%
2024-09-27	17.37	18.39	17.00	18.04	18.04	qfq	20,268,382	359,065,309	4.94%
2024-09-26	16.89	17.25	16.80	17.19	17.19	qfq	15,659,341	267,033,762	0.06%
2024-09-25	16.39	17.45	16.31	17.18	17.18	qfq	20,265,941	343,139,446	3.31%
2024-09-24	16.00	16.71	15.54	16.63	16.63	qfq	17,778,569	289,700,382	3.87%
2024-09-23	16.00	16.17	15.77	16.01	16.01	qfq	10,506,100	167,959,536	-1.90%
2024-09-20	15.65	16.42	15.48	16.32	16.32	qfq	17,036,399	272,520,631	2.58%
2024-09-19	15.80	16.58	15.63	15.91	15.91	qfq	16,729,986	269,616,091	0.57%
2024-09-18	15.60	16.48	15.60	15.82	15.82	qfq	19,069,664	304,882,643	6.75%
2024-09-13	15.50	15.95	14.78	14.82	14.82	qfq	9,882,475	153,172,192	-3.14%
2024-09-12	15.79	15.98	15.29	15.30	15.30	qfq	11,726,750	181,660,770	-4.02%
2024-09-11	16.22	16.27	15.82	15.94	15.94	qfq	9,808,823	157,298,422	-3.63%
2024-09-10	16.48	16.62	16.10	16.54	16.54	qfq	14,108,632	230,853,625	-2.36%
2024-09-09	15.87	17.09	15.87	16.94	16.94	qfq	21,428,135	353,006,625	7.15%
2024-09-06	16.30	16.39	15.69	15.81	15.81	qfq	11,318,159	180,574,151	-3.83%
2024-09-05	16.56	16.56	16.01	16.44	16.44	qfq	12,019,687	195,270,905	-0.96%
2024-09-04	16.45	17.10	16.11	16.60	16.60	qfq	16,044,143	265,596,503	-1.54%
2024-09-03	17.10	17.44	16.67	16.86	16.86	qfq	19,936,353	337,563,507	-3.55%
2024-09-02	17.90	18.50	17.03	17.48	17.48	qfq	34,813,517	616,992,674	2.76%
2024-08-30	16.39	18.15	16.31	17.01	17.01	qfq	29,785,825	513,297,614	5.92%
2024-08-29	15.63	16.41	15.48	16.06	16.06	qfq	21,660,471	343,394,537	2.95%
2024-08-28	14.58	16.44	14.48	15.60	15.60	qfq	15,998,000	247,080,531	7.14%
2024-08-27	15.00	15.04	14.50	14.56	14.56	qfq	6,255,400	91,962,659	-4.15%
2024-08-26	14.80	15.39	14.80	15.19	15.19	qfq	7,208,500	109,087,408	1.67%
2024-08-23	14.40	15.14	14.11	14.94	14.94	qfq	8,040,590	118,401,591	3.25%
2024-08-22	14.87	15.09	14.42	14.47	14.47	qfq	5,492,600	80,647,537	-2.23%
2024-08-21	14.84	15.20	14.73	14.80	14.80	qfq	5,279,100	78,803,588	-0.40%
2024-08-20	14.92	15.32	14.70	14.86	14.86	qfq	6,021,800	90,220,336	-0.80%
2024-08-19	15.21	15.40	14.94	14.98	14.98	qfq	8,923,418	134,845,286	-3.91%
2024-08-16	15.43	16.01	15.35	15.59	15.59	qfq	15,426,826	241,965,332	2.43%
2024-08-15	14.85	15.47	14.77	15.22	15.22	qfq	14,444,034	218,389,753	1.13%
2024-08-14	13.93	15.31	13.93	15.05	15.05	qfq	15,751,590	232,493,905	8.20%
2024-08-13	13.61	13.93	13.61	13.91	13.91	qfq	2,548,000	35,113,911	1.53%
2024-08-12	13.90	13.92	13.60	13.70	13.70	qfq	2,414,500	33,080,367	-1.58%
2024-08-09	13.99	14.20	13.85	13.92	13.92	qfq	2,142,800	30,005,307	0.14%
2024-08-08	14.03	14.17	13.66	13.90	13.90	qfq	2,932,500	40,699,313	-1.56%
2024-08-07	14.08	14.35	13.96	14.12	14.12	qfq	3,423,300	48,477,964	0.71%
2024-08-06	13.88	14.04	13.73	14.02	14.02	qfq	3,604,240	50,040,186	2.64%
2024-08-05	14.30	14.46	13.66	13.66	13.66	qfq	6,535,090	91,589,310	-5.66%
2024-08-02	14.98	14.99	14.42	14.48	14.48	qfq	4,219,389	62,104,967	-4.30%
2024-08-01	15.03	15.18	14.87	15.13	15.13	qfq	3,625,448	54,624,265	0.73%
2024-07-31	14.49	15.05	14.39	15.02	15.02	qfq	4,485,500	66,492,126	3.66%
2024-07-30	14.56	14.74	14.35	14.49	14.49	qfq	3,021,700	43,908,677	-0.48%
2024-07-29	14.47	14.73	14.29	14.56	14.56	qfq	3,382,700	49,130,456	0.83%
2024-07-26	14.35	14.62	14.18	14.44	14.44	qfq	3,720,996	53,759,061	1.69%
2024-07-25	14.25	14.46	13.98	14.20	14.20	qfq	4,361,000	61,847,389	-1.80%
2024-07-24	14.59	14.90	14.39	14.46	14.46	qfq	5,464,227	79,935,729	-1.23%
2024-07-23	15.38	15.38	14.64	14.64	14.64	qfq	5,441,500	81,432,055	-4.75%
2024-07-22	15.33	15.47	15.07	15.37	15.37	qfq	5,520,300	84,390,616	-0.39%
2024-07-19	14.80	15.83	14.61	15.43	15.43	qfq	9,648,400	149,104,670	3.56%
2024-07-18	14.80	15.35	14.32	14.90	14.90	qfq	7,857,732	116,262,820	-0.07%
2024-07-17	15.39	15.45	14.90	14.91	14.91	qfq	3,012,400	45,543,830	-3.68%
2024-07-16	15.15	15.57	15.02	15.48	15.48	qfq	3,444,800	52,789,123	1.64%
2024-07-15	15.74	15.79	15.18	15.23	15.23	qfq	3,622,200	55,722,623	-3.12%
2024-07-12	15.70	15.82	15.56	15.72	15.72	qfq	2,718,698	42,708,991	-1.13%
2024-07-11	15.60	15.90	15.44	15.90	15.90	qfq	4,730,300	74,487,622	3.65%
2024-07-10	15.28	15.53	15.12	15.34	15.34	qfq	3,404,100	52,180,137	-0.32%
2024-07-09	14.56	15.39	14.38	15.39	15.39	qfq	5,183,698	77,705,653	5.99%
2024-07-08	14.85	15.20	14.43	14.52	14.52	qfq	3,657,500	53,600,196	-2.88%
2024-07-05	15.00	15.07	14.65	14.95	14.95	qfq	3,340,300	49,699,620	-0.40%
2024-07-04	15.48	15.60	14.94	15.01	15.01	qfq	3,651,400	55,401,457	-3.16%
2024-07-03	15.77	15.77	15.35	15.50	15.50	qfq	3,001,000	46,520,113	-1.77%
2024-07-02	15.84	16.08	15.65	15.78	15.78	qfq	3,085,469	48,898,063	-0.82%
2024-07-01	16.17	16.18	15.43	15.91	15.91	qfq	3,744,600	58,940,096	-1.06%
2024-06-28	16.11	16.59	15.70	16.08	16.08	qfq	5,378,300	87,240,988	1.13%
2024-06-27	16.22	16.45	15.82	15.90	15.90	qfq	4,606,400	74,405,196	-2.27%
2024-06-26	15.20	16.30	14.92	16.27	16.27	qfq	5,747,000	90,288,378	7.25%
2024-06-25	15.60	15.86	14.98	15.17	15.17	qfq	5,202,000	79,637,675	-3.31%
2024-06-24	16.38	16.59	15.59	15.69	15.69	qfq	5,590,900	89,263,189	-5.08%
2024-06-21	16.68	16.72	16.14	16.53	16.53	qfq	4,184,600	69,055,904	-1.20%
2024-06-20	17.16	17.28	16.68	16.73	16.73	qfq	4,371,632	74,184,228	-2.56%
2024-06-19	17.40	17.48	16.90	17.17	17.17	qfq	4,246,032	72,789,592	-1.04%
2024-06-18	17.16	17.40	17.09	17.35	17.35	qfq	4,382,200	75,722,408	1.11%
2024-06-17	16.83	17.35	16.71	17.16	17.16	qfq	4,924,700	84,164,193	1.06%
2024-06-14	16.82	17.09	16.46	16.98	16.98	qfq	5,100,600	85,722,176	1.01%
2024-06-13	16.70	17.12	16.56	16.81	16.81	qfq	6,375,700	107,774,080	0.36%
2024-06-12	16.36	16.97	16.36	16.75	16.75	qfq	5,213,800	87,332,952	1.89%
2024-06-11	15.80	16.50	15.38	16.44	16.44	qfq	7,340,500	118,234,486	3.46%
2024-06-07	15.37	16.28	15.37	15.89	15.89	qfq	6,492,000	103,325,413	4.75%
2024-06-06	15.83	16.35	15.05	15.17	15.17	qfq	6,405,100	99,347,562	-5.07%
2024-06-05	16.10	16.35	15.85	15.98	15.98	qfq	3,861,800	62,337,993	-0.75%
2024-06-04	16.76	16.79	15.90	16.10	16.10	qfq	6,959,200	112,187,344	-4.39%
2024-06-03	17.50	17.54	16.69	16.84	16.84	qfq	5,557,400	94,548,608	-3.22%
2024-05-31	16.94	17.50	16.94	17.40	17.40	qfq	5,521,800	95,730,636	2.41%
2024-05-30	16.64	17.20	16.40	16.99	16.99	qfq	4,801,637	81,220,347	1.07%
2024-05-29	16.50	17.15	16.42	16.81	16.81	qfq	6,902,800	116,594,884	-0.83%
2024-05-28	17.11	17.68	16.92	16.95	16.95	qfq	11,256,626	194,260,607	-0.53%
2024-05-27	16.75	17.12	16.00	17.04	17.04	qfq	8,181,362	136,133,550	3.15%
2024-05-24	16.95	17.04	16.51	16.52	16.52	qfq	3,297,300	55,142,189	-2.65%
2024-05-23	17.30	17.39	16.91	16.97	16.97	qfq	3,864,640	66,139,113	-2.58%
2024-05-22	17.19	17.43	17.04	17.42	17.42	qfq	3,507,662	60,560,058	1.34%
2024-05-21	17.20	17.36	17.01	17.19	17.19	qfq	2,941,042	50,475,127	-0.29%
2024-05-20	17.28	17.49	17.13	17.24	17.24	qfq	3,920,562	67,688,184	-1.15%
2024-05-17	16.72	17.53	16.50	17.44	17.44	qfq	6,067,600	103,979,507	4.68%
2024-05-16	16.58	16.93	16.58	16.66	16.66	qfq	3,345,400	56,050,543	0.60%
2024-05-15	16.85	16.95	16.45	16.56	16.56	qfq	3,274,259	54,592,748	-0.90%
2024-05-14	16.66	17.19	16.54	16.71	16.71	qfq	3,777,796	63,319,314	1.27%
2024-05-13	17.06	17.10	16.44	16.50	16.50	qfq	4,750,041	79,265,272	-4.46%
2024-05-10	17.82	17.92	17.13	17.27	17.27	qfq	4,292,790	74,449,435	-2.65%
2024-05-09	17.59	17.96	17.59	17.74	17.74	qfq	3,484,200	62,058,045	0.85%
2024-05-08	18.00	18.06	17.50	17.59	17.59	qfq	4,118,446	72,911,004	-2.76%
2024-05-07	18.11	18.37	17.94	18.09	18.09	qfq	4,055,864	73,524,793	0.06%
2024-05-06	18.30	18.41	17.96	18.08	18.08	qfq	4,606,800	83,694,718	0.78%
2024-04-30	18.25	18.39	17.74	17.94	17.94	qfq	5,836,600	105,132,136	-0.83%
2024-04-29	17.59	18.21	17.55	18.09	18.09	qfq	8,497,616	153,461,036	2.55%
2024-04-26	17.13	17.81	17.13	17.64	17.64	qfq	10,621,710	185,608,293	4.81%
2024-04-25	16.79	17.06	16.49	16.83	16.83	qfq	4,915,399	82,762,825	-0.06%
2024-04-24	15.80	16.86	15.72	16.84	16.84	qfq	7,392,975	122,011,635	6.58%
2024-04-23	15.43	15.98	15.43	15.80	15.80	qfq	4,426,400	69,917,962	2.46%
2024-04-22	15.52	15.71	14.95	15.42	15.42	qfq	3,561,028	54,773,195	-0.39%
2024-04-19	15.75	15.78	15.25	15.48	15.48	qfq	4,802,500	74,131,136	-1.78%
2024-04-18	16.35	16.36	15.63	15.76	15.76	qfq	5,511,400	87,904,989	-2.41%
2024-04-17	14.82	16.16	14.82	16.15	16.15	qfq	6,607,895	104,400,558	10.47%
2024-04-16	15.99	16.30	14.60	14.62	14.62	qfq	8,773,214	131,685,012	-9.86%
2024-04-15	17.09	17.35	15.86	16.22	16.22	qfq	7,417,100	121,474,823	-5.15%
2024-04-12	17.54	17.76	17.07	17.10	17.10	qfq	4,434,600	76,741,173	-2.40%
2024-04-11	17.32	17.87	17.21	17.52	17.52	qfq	4,183,026	73,820,157	-0.11%
2024-04-10	18.20	18.21	17.30	17.54	17.54	qfq	4,786,800	84,286,822	-3.63%
2024-04-09	17.62	18.25	17.55	18.20	18.20	qfq	4,440,400	79,653,833	3.12%
2024-04-08	18.22	18.35	17.64	17.65	17.65	qfq	5,330,496	95,100,785	-3.92%
2024-04-03	18.75	18.91	18.08	18.37	18.37	qfq	5,695,842	104,677,042	-2.91%
2024-04-02	19.35	19.48	18.68	18.92	18.92	qfq	6,493,600	123,064,048	-2.22%
2024-04-01	18.47	19.44	18.47	19.35	19.35	qfq	7,408,161	141,822,762	4.76%
2024-03-29	18.79	19.00	18.24	18.47	18.47	qfq	6,533,400	120,794,791	-1.18%
2024-03-28	17.17	19.14	17.17	18.69	18.69	qfq	13,197,069	242,609,740	8.79%
2024-03-27	18.39	18.46	17.15	17.18	17.18	qfq	9,446,036	167,221,368	-6.98%
2024-03-26	18.64	19.13	18.12	18.47	18.47	qfq	10,169,416	189,086,186	-1.76%
2024-03-25	19.48	19.87	18.74	18.80	18.80	qfq	12,305,091	237,442,465	-3.69%
2024-03-22	20.00	20.14	19.35	19.52	19.52	qfq	16,858,478	332,686,664	-4.78%
2024-03-21	19.55	20.76	19.53	20.50	20.50	qfq	20,870,964	421,463,312	4.49%
2024-03-20	19.40	19.85	19.20	19.62	19.62	qfq	8,407,070	163,788,187	0.93%
2024-03-19	19.11	19.77	18.92	19.44	19.44	qfq	9,946,135	193,169,333	1.41%
2024-03-18	19.04	19.25	18.68	19.17	19.17	qfq	7,938,154	150,707,580	1.54%
2024-03-15	18.44	18.91	18.30	18.88	18.88	qfq	8,026,178	149,875,300	2.05%
2024-03-14	18.90	18.98	18.15	18.50	18.50	qfq	7,164,413	133,016,746	-2.17%
2024-03-13	18.79	19.17	18.72	18.91	18.91	qfq	9,057,615	171,551,777	0.96%
2024-03-12	18.57	18.90	18.43	18.73	18.73	qfq	7,305,070	136,421,841	0.86%
2024-03-11	18.16	18.57	17.95	18.57	18.57	qfq	8,499,755	156,040,951	1.36%
2024-03-08	17.95	18.55	17.86	18.32	18.32	qfq	9,469,435	172,641,539	1.66%
2024-03-07	18.52	19.02	18.00	18.02	18.02	qfq	15,620,261	288,724,588	-5.75%
2024-03-06	19.28	19.70	18.00	19.12	19.12	qfq	20,544,238	388,976,548	3.74%
2024-03-05	18.68	19.00	18.01	18.43	18.43	qfq	9,746,900	180,626,793	-0.86%
2024-03-04	18.90	19.16	18.01	18.59	18.59	qfq	10,764,556	198,737,476	-1.12%
2024-03-01	18.26	18.95	18.26	18.80	18.80	qfq	12,423,614	232,207,049	4.33%
2024-02-29	16.55	18.02	16.33	18.02	18.02	qfq	14,797,834	260,683,564	8.23%
2024-02-28	18.77	19.02	16.60	16.65	16.65	qfq	17,519,005	313,637,015	-11.20%
2024-02-27	18.18	18.75	17.91	18.75	18.75	qfq	11,776,612	216,345,544	2.91%
2024-02-26	17.80	18.62	17.70	18.22	18.22	qfq	12,513,837	226,878,652	1.79%
2024-02-23	17.09	18.11	16.73	17.90	17.90	qfq	14,549,022	252,298,971	5.98%
2024-02-22	16.16	17.10	16.03	16.89	16.89	qfq	13,770,664	229,376,054	5.89%
2024-02-21	15.63	16.54	15.46	15.95	15.95	qfq	8,065,284	129,839,195	0.76%
2024-02-20	15.69	16.03	15.15	15.83	15.83	qfq	9,436,923	146,930,446	2.46%
2024-02-19	14.87	15.55	14.85	15.45	15.45	qfq	12,999,928	198,009,052	6.48%
2024-02-08	12.77	14.53	12.59	14.51	14.51	qfq	16,175,611	219,441,108	12.74%
2024-02-07	13.07	13.80	12.64	12.87	12.87	qfq	14,416,592	190,405,154	-1.38%
2024-02-06	12.71	13.59	11.63	13.05	13.05	qfq	13,433,378	169,199,344	2.68%
2024-02-05	14.70	15.00	12.50	12.71	12.71	qfq	13,219,391	175,395,987	-14.87%
2024-02-02	15.90	16.30	14.31	14.93	14.93	qfq	8,784,131	133,810,476	-6.16%
2024-02-01	16.01	16.48	15.61	15.91	15.91	qfq	8,625,035	138,339,780	-1.00%
2024-01-31	17.40	17.49	16.00	16.07	16.07	qfq	8,878,991	147,856,995	-7.75%
2024-01-30	18.18	18.47	17.30	17.42	17.42	qfq	5,912,982	105,555,103	-5.02%
2024-01-29	19.20	19.52	18.20	18.34	18.34	qfq	6,674,386	124,861,097	-4.68%
2024-01-26	19.48	19.83	19.15	19.24	19.24	qfq	6,965,647	135,921,572	-1.28%
2024-01-25	18.57	19.58	18.36	19.49	19.49	qfq	7,635,721	145,498,520	4.95%
2024-01-24	18.54	18.79	17.71	18.57	18.57	qfq	6,823,972	123,931,826	1.03%
2024-01-23	18.23	18.69	18.08	18.38	18.38	qfq	7,158,800	131,795,312	1.10%
2024-01-22	20.02	20.15	17.92	18.18	18.18	qfq	10,934,469	206,516,782	-8.55%
2024-01-19	20.06	20.53	19.87	19.88	19.88	qfq	9,419,881	190,463,896	-0.85%
2024-01-18	21.16	21.16	19.55	20.05	20.05	qfq	13,491,891	270,948,701	-5.25%
2024-01-17	22.01	22.18	21.14	21.16	21.16	qfq	4,606,413	99,028,348	-3.82%
2024-01-16	22.31	22.34	21.65	22.00	22.00	qfq	4,483,488	98,398,449	-1.12%
2024-01-15	22.59	22.79	22.15	22.25	22.25	qfq	5,242,893	117,267,590	-2.37%
2024-01-12	23.57	23.59	22.69	22.79	22.79	qfq	6,343,047	145,822,978	-3.39%
2024-01-11	22.41	23.76	22.41	23.59	23.59	qfq	8,977,351	209,119,690	4.10%
2024-01-10	23.35	23.36	21.72	22.66	22.66	qfq	9,795,091	220,954,251	-3.70%
2024-01-09	24.34	25.18	23.14	23.53	23.53	qfq	9,557,734	229,053,711	-3.37%
2024-01-08	24.90	25.88	24.35	24.35	24.35	qfq	8,222,187	204,675,296	-2.99%
2024-01-05	26.00	26.85	24.86	25.10	25.10	qfq	17,410,295	448,728,521	-5.46%
2024-01-04	25.84	27.20	25.58	26.55	26.55	qfq	29,780,218	796,618,445	4.90%
2024-01-03	24.75	25.50	24.28	25.31	25.31	qfq	12,273,453	307,596,221	1.97%
2024-01-02	24.90	25.61	24.60	24.82	24.82	qfq	8,755,255	219,134,909	-0.64%
2023-12-29	23.36	25.00	23.25	24.98	24.98	qfq	12,128,732	297,436,540	6.66%
2023-12-28	22.64	23.58	22.44	23.42	23.42	qfq	4,796,496	111,311,839	2.99%
2023-12-27	22.31	22.80	22.19	22.74	22.74	qfq	3,214,039	72,620,615	2.02%
2023-12-26	23.09	23.15	22.20	22.29	22.29	qfq	4,553,917	102,415,483	-3.67%
2023-12-25	22.80	23.49	22.51	23.14	23.14	qfq	5,025,122	116,070,554	2.48%
2023-12-22	23.50	23.66	22.56	22.58	22.58	qfq	5,063,020	116,200,739	-3.67%
2023-12-21	22.96	23.79	22.66	23.44	23.44	qfq	5,373,658	124,294,933	-0.55%
2023-12-20	23.50	24.24	23.10	23.57	23.57	qfq	7,019,347	166,944,062	0.38%
2023-12-19	23.17	23.59	23.10	23.48	23.48	qfq	2,421,420	56,562,012	1.25%
2023-12-18	23.87	23.87	23.17	23.19	23.19	qfq	3,797,148	88,702,848	-2.19%
2023-12-15	24.02	24.18	23.50	23.71	23.71	qfq	3,792,894	90,190,268	-1.29%
2023-12-14	24.41	24.64	23.95	24.02	24.02	qfq	3,644,038	88,241,876	-0.91%
2023-12-13	24.60	24.84	24.24	24.24	24.24	qfq	4,506,935	110,682,360	-1.46%
2023-12-12	24.93	24.99	24.54	24.60	24.60	qfq	4,533,450	111,988,599	-0.57%
2023-12-11	24.01	24.85	23.79	24.74	24.74	qfq	7,026,522	171,711,185	2.27%
2023-12-08	23.90	24.44	23.80	24.19	24.19	qfq	5,070,763	122,414,407	1.00%
2023-12-07	23.55	24.23	23.50	23.95	23.95	qfq	4,453,953	106,321,757	0.93%
2023-12-06	23.73	23.95	23.54	23.73	23.73	qfq	4,883,379	115,695,157	-0.59%
2023-12-05	24.91	24.93	23.86	23.87	23.87	qfq	6,634,824	160,246,761	-4.25%
2023-12-04	24.75	25.35	24.71	24.93	24.93	qfq	5,350,476	133,785,687	0.73%
2023-12-01	24.38	24.81	24.24	24.75	24.75	qfq	4,824,492	118,585,188	1.48%
2023-11-30	24.88	24.99	24.11	24.39	24.39	qfq	6,278,096	153,230,157	-2.21%
2023-11-29	25.45	25.63	24.90	24.94	24.94	qfq	6,654,600	167,743,907	-2.43%
2023-11-28	25.05	25.62	24.85	25.56	25.56	qfq	8,738,418	220,559,501	0.79%
2023-11-27	24.42	25.44	24.42	25.36	25.36	qfq	9,494,100	238,515,917	3.09%
2023-11-24	25.17	25.23	24.47	24.60	24.60	qfq	6,744,334	166,512,427	-2.77%
2023-11-23	24.90	25.33	24.46	25.30	25.30	qfq	6,646,354	165,902,712	1.44%
2023-11-22	25.40	25.66	24.90	24.94	24.94	qfq	7,402,542	186,484,306	-2.35%
2023-11-21	25.88	25.94	25.43	25.54	25.54	qfq	10,575,967	271,455,104	-1.81%
2023-11-20	25.81	26.05	25.68	26.01	26.01	qfq	11,731,566	303,643,655	0.77%
2023-11-17	25.58	25.95	25.58	25.81	25.81	qfq	8,814,257	227,046,907	0.35%
2023-11-16	25.80	26.20	25.61	25.72	25.72	qfq	12,925,502	334,528,014	-1.19%
2023-11-15	26.70	26.71	25.84	26.03	26.03	qfq	17,804,140	464,932,037	-2.47%
2023-11-14	25.65	27.21	25.20	26.69	26.69	qfq	26,045,431	687,178,785	3.09%
2023-11-13	26.09	26.31	25.36	25.89	25.89	qfq	25,860,659	668,252,487	4.31%
2023-11-10	25.01	25.62	24.78	24.82	24.82	qfq	10,010,493	250,646,214	-2.13%
2023-11-09	25.65	26.12	25.20	25.36	25.36	qfq	15,915,478	407,487,350	-0.20%
2023-11-08	25.60	26.05	25.23	25.41	25.41	qfq	22,670,695	578,295,560	0.04%
2023-11-07	24.50	25.65	24.38	25.40	25.40	qfq	21,709,611	545,555,971	3.80%
2023-11-06	23.58	24.86	23.48	24.47	24.47	qfq	12,450,110	301,035,525	4.84%
2023-11-03	22.84	23.42	22.83	23.34	23.34	qfq	7,826,381	181,572,689	2.06%
2023-11-02	23.63	23.75	22.83	22.87	22.87	qfq	8,780,839	203,386,211	-2.72%
2023-11-01	23.64	24.05	23.47	23.51	23.51	qfq	8,328,419	196,987,589	-0.80%
2023-10-31	23.63	24.19	23.15	23.70	23.70	qfq	13,014,911	308,197,071	-0.63%
2023-10-30	23.26	23.90	22.75	23.85	23.85	qfq	16,863,004	396,097,815	3.34%
2023-10-27	22.41	23.40	21.92	23.08	23.08	qfq	16,388,770	372,783,703	2.58%
2023-10-26	22.21	22.74	22.03	22.50	22.50	qfq	9,155,108	204,362,971	-0.62%
2023-10-25	22.40	22.79	22.33	22.64	22.64	qfq	8,614,113	194,568,151	1.03%
2023-10-24	22.11	22.78	21.72	22.41	22.41	qfq	9,325,645	207,813,036	1.63%
2023-10-23	23.01	23.19	21.86	22.05	22.05	qfq	10,796,047	240,897,888	-3.75%
2023-10-20	23.64	24.02	22.86	22.91	22.91	qfq	14,031,225	326,249,863	-3.94%
2023-10-19	23.68	24.78	23.68	23.85	23.85	qfq	11,592,960	281,013,756	-0.75%
2023-10-18	24.60	25.47	23.87	24.03	24.03	qfq	15,340,391	374,421,489	-3.22%
2023-10-17	25.21	26.09	24.63	24.83	24.83	qfq	21,754,160	544,940,868	-4.06%
2023-10-16	26.51	27.65	25.78	25.88	25.88	qfq	34,753,389	923,180,692	1.85%
2023-10-13	24.21	26.18	24.21	25.41	25.41	qfq	24,055,430	610,684,976	2.38%
2023-10-12	25.61	25.80	24.68	24.82	24.82	qfq	16,637,852	417,691,455	-2.36%
2023-10-11	25.20	25.81	24.85	25.42	25.42	qfq	18,820,662	479,722,764	1.03%
2023-10-10	24.89	25.98	24.64	25.16	25.16	qfq	20,793,774	527,764,604	-0.36%
2023-10-09	23.15	25.91	23.15	25.25	25.25	qfq	33,118,707	833,626,028	-5.99%
2023-09-28	26.79	27.34	26.32	26.86	26.86	qfq	19,739,122	530,725,986	1.32%
2023-09-27	27.45	27.45	26.47	26.51	26.51	qfq	24,402,542	655,938,323	-5.02%
2023-09-26	28.00	29.45	26.85	27.91	27.91	qfq	36,157,956	1,007,470,753	-2.62%
2023-09-25	27.52	30.22	27.52	28.66	28.66	qfq	40,037,503	1,157,774,255	3.39%
2023-09-22	26.95	28.37	26.01	27.72	27.72	qfq	33,994,000	925,207,864	1.80%
2023-09-21	26.67	27.96	26.65	27.23	27.23	qfq	31,186,986	852,086,475	1.68%
2023-09-20	27.30	27.66	26.51	26.78	26.78	qfq	33,447,667	903,134,792	-4.73%
2023-09-19	30.60	30.89	27.78	28.11	28.11	qfq	48,802,471	1,414,570,933	-11.63%
2023-09-18	33.18	34.73	31.51	31.81	31.81	qfq	50,838,264	1,655,237,634	-9.11%
2023-09-15	30.99	38.88	30.50	35.00	35.00	qfq	73,670,614	2,557,775,897	5.68%
2023-09-14	27.02	33.12	25.75	33.12	33.12	qfq	52,032,792	1,554,728,434	20.00%
2023-09-13	26.52	27.98	26.32	27.60	27.60	qfq	29,047,543	788,621,781	-1.85%
2023-09-12	26.01	29.29	25.26	28.12	28.12	qfq	40,864,802	1,123,622,688	4.93%
2023-09-11	27.90	29.00	26.79	26.80	26.80	qfq	38,819,475	1,079,550,411	-2.37%
2023-09-08	26.20	28.82	26.20	27.45	27.45	qfq	39,623,272	1,089,246,194	4.65%
2023-09-07	24.47	26.81	24.01	26.23	26.23	qfq	35,701,295	911,265,886	4.09%
2023-09-06	23.30	26.35	23.00	25.20	25.20	qfq	31,321,884	777,660,820	9.19%
2023-09-05	22.15	23.60	22.15	23.08	23.08	qfq	14,558,712	334,694,713	3.45%
2023-09-04	22.39	22.49	21.77	22.31	22.31	qfq	6,778,244	149,282,072	0.45%
2023-09-01	23.00	23.23	22.00	22.21	22.21	qfq	10,931,849	245,990,008	-4.96%
2023-08-31	21.54	24.50	21.53	23.37	23.37	qfq	14,302,309	332,312,712	7.20%
2023-08-30	20.95	22.00	20.95	21.80	21.80	qfq	6,991,370	150,614,511	4.46%
2023-08-29	19.71	20.87	19.68	20.87	20.87	qfq	5,459,300	111,968,641	5.94%
2023-08-28	20.98	20.99	19.61	19.70	19.70	qfq	4,561,900	92,388,333	-0.20%
2023-08-25	20.35	20.82	19.52	19.74	19.74	qfq	4,660,376	93,272,358	-1.74%
2023-08-24	20.14	20.42	19.86	20.09	20.09	qfq	2,757,070	55,532,552	-0.20%
2023-08-23	20.44	20.50	19.96	20.13	20.13	qfq	2,238,570	45,259,092	-2.09%
2023-08-22	20.12	20.57	19.90	20.56	20.56	qfq	2,814,600	57,192,893	2.75%
2023-08-21	20.35	20.61	19.97	20.01	20.01	qfq	2,573,788	51,991,964	-1.77%
2023-08-18	20.70	21.05	20.26	20.37	20.37	qfq	2,761,798	57,022,064	-1.59%
2023-08-17	20.50	20.77	20.30	20.70	20.70	qfq	2,467,892	50,836,008	0.88%
2023-08-16	21.10	21.14	20.50	20.52	20.52	qfq	2,629,671	54,535,187	-3.02%
2023-08-15	21.69	21.88	20.88	21.16	21.16	qfq	3,102,445	65,735,380	-3.07%
2023-08-14	21.18	21.89	21.10	21.83	21.83	qfq	3,220,400	69,025,210	1.87%
2023-08-11	22.09	22.21	21.38	21.43	21.43	qfq	2,380,300	51,662,371	-2.50%
2023-08-10	22.11	22.40	21.81	21.98	21.98	qfq	2,868,507	63,282,697	-1.21%
2023-08-09	22.71	22.71	22.20	22.25	22.25	qfq	2,208,973	49,473,128	-2.03%
2023-08-08	23.03	23.18	22.71	22.71	22.71	qfq	2,126,100	48,596,535	-1.52%
2023-08-07	23.18	23.30	22.92	23.06	23.06	qfq	2,265,976	52,330,303	-0.30%
2023-08-04	22.85	23.24	22.85	23.13	23.13	qfq	2,954,175	68,198,921	1.23%
2023-08-03	23.00	23.15	22.73	22.85	22.85	qfq	4,100,794	93,898,714	-2.23%
2023-08-02	23.14	23.99	22.68	23.37	23.37	qfq	6,377,696	149,268,358	0.04%
2023-08-01	23.00	23.63	22.63	23.36	23.36	qfq	4,738,998	109,785,154	2.10%
2023-07-31	22.93	23.10	22.61	22.88	22.88	qfq	3,489,298	79,804,077	-0.26%
2023-07-28	22.74	23.10	22.30	22.94	22.94	qfq	5,235,898	118,743,400	0.44%
2023-07-27	22.94	23.15	22.71	22.84	22.84	qfq	2,561,700	58,699,480	-0.87%
2023-07-26	23.60	23.65	22.89	23.04	23.04	qfq	2,944,625	68,203,461	-2.12%
2023-07-25	23.57	23.77	23.26	23.54	23.54	qfq	3,093,500	72,632,365	1.03%
2023-07-24	23.43	23.73	23.19	23.30	23.30	qfq	2,955,121	69,260,608	-0.55%
2023-07-21	23.70	23.95	23.29	23.43	23.43	qfq	3,664,494	86,250,291	-1.55%
2023-07-20	24.77	24.79	23.75	23.80	23.80	qfq	5,592,477	134,734,596	-3.57%
2023-07-19	25.08	25.08	24.51	24.68	24.68	qfq	5,412,000	133,843,166	-2.06%
2023-07-18	25.86	25.95	24.80	25.20	25.20	qfq	13,768,600	347,537,926	-4.73%