SECURITY DETAIL · RAW DATA

鼎捷数智300378.SZ

ASZSECNYSTOCK

最近收盘价27.642026-07-17

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）9,998,862

成交额（元）289,301,711

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-04	cash_dividend	0.125	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.114915	—	—	—	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	29.53	30.50	27.64	27.64	27.64	qfq	9,998,862	289,301,711	-7.59%
2026-07-16	29.73	30.53	29.21	29.91	29.91	qfq	8,015,145	239,824,366	0.37%
2026-07-15	29.72	30.39	29.38	29.80	29.80	qfq	7,579,991	226,446,505	-0.33%
2026-07-14	30.80	31.11	28.83	29.90	29.90	qfq	10,685,760	317,531,097	-3.02%
2026-07-13	33.71	34.25	30.71	30.83	30.83	qfq	13,998,570	444,164,681	-9.54%
2026-07-10	32.64	35.98	32.24	34.08	34.08	qfq	16,393,498	570,346,851	3.12%
2026-07-09	32.19	33.25	31.82	33.05	33.05	qfq	7,509,152	245,562,550	1.82%
2026-07-08	32.25	32.81	31.52	32.46	32.46	qfq	6,906,348	223,158,243	0.81%
2026-07-07	34.47	34.58	32.06	32.20	32.20	qfq	9,558,981	313,869,051	-6.56%
2026-07-06	36.00	36.35	34.20	34.46	34.46	qfq	10,788,113	375,649,560	-4.96%
2026-07-03	35.46	37.13	35.40	36.26	36.26	qfq	10,401,572	379,178,004	1.57%
2026-07-02	38.00	38.31	35.61	35.70	35.70	qfq	15,309,248	563,068,876	-5.15%
2026-07-01	36.72	38.80	36.27	37.64	37.64	qfq	17,451,242	655,419,742	4.27%
2026-06-30	35.80	36.66	35.19	36.10	36.10	qfq	8,177,617	295,132,020	1.40%
2026-06-29	36.00	37.21	35.30	35.60	35.60	qfq	10,065,231	363,989,397	0.54%
2026-06-26	36.95	36.95	35.18	35.41	35.41	qfq	11,139,310	399,102,906	-4.74%
2026-06-25	38.94	39.24	36.93	37.17	37.17	qfq	13,264,313	501,006,084	-4.52%
2026-06-24	36.90	39.28	36.40	38.93	38.93	qfq	16,807,645	644,062,915	5.56%
2026-06-23	38.09	38.69	36.76	36.88	36.88	qfq	11,219,215	421,919,620	-4.80%
2026-06-22	38.53	39.18	37.46	38.74	38.74	qfq	14,524,305	557,947,282	1.52%
2026-06-18	37.03	38.95	36.92	38.16	38.16	qfq	12,193,001	464,349,828	2.17%
2026-06-17	37.24	37.59	36.54	37.35	37.35	qfq	10,045,161	372,312,526	-0.27%
2026-06-16	37.54	38.14	37.08	37.45	37.45	qfq	9,095,223	341,918,967	-0.79%
2026-06-15	36.42	38.27	36.42	37.75	37.75	qfq	14,648,841	551,211,186	7.06%
2026-06-12	35.56	36.56	34.72	35.26	35.26	qfq	10,296,982	367,478,644	1.29%
2026-06-11	36.80	37.62	34.50	34.81	34.81	qfq	11,753,327	415,054,910	-5.56%
2026-06-10	38.52	40.11	36.30	36.86	36.86	qfq	13,726,791	517,184,248	-3.94%
2026-06-09	37.03	39.05	36.40	38.37	38.37	qfq	18,213,108	684,546,891	3.12%
2026-06-08	34.65	38.16	34.55	37.21	37.21	qfq	18,036,730	668,871,750	3.71%
2026-06-05	36.45	36.98	35.00	35.88	35.88	qfq	12,286,577	442,280,316	-0.39%
2026-06-04	36.08	36.75	35.11	36.02	36.02	qfq	15,626,338	561,514,753	-5.14%
2026-06-03	38.58	38.91	37.50	37.97	37.85	qfq	14,312,491	544,953,541	-2.06%
2026-06-02	40.60	40.60	38.41	38.77	38.64	qfq	15,987,779	625,861,453	-4.01%
2026-06-01	36.00	41.86	36.00	40.39	40.26	qfq	30,854,797	1,213,338,122	14.71%
2026-05-29	37.42	38.28	34.94	35.21	35.09	qfq	10,869,036	395,553,288	-3.85%
2026-05-28	37.10	37.19	35.22	36.62	36.50	qfq	12,045,280	435,427,899	-1.43%
2026-05-27	38.50	39.06	36.92	37.15	37.03	qfq	10,128,326	384,164,873	-3.51%
2026-05-26	39.70	39.70	37.70	38.50	38.37	qfq	12,673,747	488,203,997	-4.01%
2026-05-25	40.63	41.78	39.52	40.11	39.98	qfq	10,796,430	437,119,341	-1.04%
2026-05-22	40.18	40.96	39.50	40.53	40.40	qfq	9,442,332	379,763,405	0.90%
2026-05-21	42.80	42.89	40.00	40.17	40.04	qfq	13,883,396	578,046,956	-4.95%
2026-05-20	42.61	43.20	41.84	42.26	42.12	qfq	12,573,728	531,627,683	-1.88%
2026-05-19	41.66	43.75	41.36	43.07	42.93	qfq	18,153,090	779,488,033	4.13%
2026-05-18	39.37	41.97	39.07	41.36	41.22	qfq	15,244,569	622,847,200	4.71%
2026-05-15	39.11	40.80	39.03	39.50	39.37	qfq	13,712,421	545,472,768	1.26%
2026-05-14	42.76	42.76	39.01	39.01	38.88	qfq	21,945,855	881,698,915	-8.83%
2026-05-13	42.03	42.85	41.61	42.79	42.65	qfq	10,384,935	439,966,713	1.45%
2026-05-12	43.16	43.34	42.03	42.18	42.04	qfq	11,050,345	469,840,975	-3.10%
2026-05-11	43.40	43.83	42.54	43.53	43.39	qfq	16,231,608	701,372,822	0.30%
2026-05-08	43.80	44.48	42.84	43.40	43.26	qfq	20,423,888	890,089,899	0.37%
2026-05-07	41.47	43.73	40.96	43.24	43.10	qfq	19,764,580	837,955,391	5.31%
2026-05-06	39.79	42.02	39.70	41.06	40.93	qfq	16,155,828	664,544,116	5.50%
2026-04-30	39.38	39.99	38.88	38.92	38.79	qfq	8,583,038	337,018,252	-0.87%
2026-04-29	38.58	39.58	38.50	39.26	39.13	qfq	8,760,230	343,971,000	0.64%
2026-04-28	40.70	40.86	38.78	39.01	38.88	qfq	11,569,845	455,839,757	-4.57%
2026-04-27	40.50	41.23	39.90	40.88	40.75	qfq	9,153,300	372,553,798	0.62%
2026-04-24	40.83	41.27	40.10	40.63	40.50	qfq	9,431,753	383,346,080	-1.76%
2026-04-23	42.38	42.85	40.86	41.36	41.22	qfq	13,620,779	568,112,908	-2.41%
2026-04-22	41.46	42.77	40.96	42.38	42.24	qfq	14,328,367	600,179,894	2.22%
2026-04-21	41.99	41.99	41.00	41.46	41.32	qfq	9,225,110	381,661,909	-1.71%
2026-04-20	40.80	42.49	40.77	42.18	42.04	qfq	13,973,762	586,925,158	2.95%
2026-04-17	40.94	41.13	40.63	40.97	40.84	qfq	8,268,450	337,748,295	-0.73%
2026-04-16	40.30	41.39	40.21	41.27	41.13	qfq	13,143,955	537,978,782	3.54%
2026-04-15	41.36	41.36	39.70	39.86	39.73	qfq	9,258,366	374,370,795	-2.23%
2026-04-14	40.68	41.46	40.39	40.77	40.64	qfq	12,117,480	494,625,083	2.46%
2026-04-13	39.67	40.18	39.57	39.79	39.66	qfq	7,644,709	304,536,568	-0.77%
2026-04-10	40.70	40.96	40.08	40.10	39.97	qfq	9,335,933	378,261,365	-0.47%
2026-04-09	40.60	40.80	40.25	40.29	40.16	qfq	9,010,512	364,705,227	-2.45%
2026-04-08	38.85	41.36	38.80	41.30	41.16	qfq	14,921,454	602,559,675	8.97%
2026-04-07	38.16	38.56	37.45	37.90	37.78	qfq	7,594,312	288,526,969	-0.73%
2026-04-03	39.01	39.10	38.10	38.18	38.06	qfq	8,711,721	335,320,359	-0.70%
2026-04-02	39.15	39.15	37.95	38.45	38.32	qfq	11,491,634	443,129,305	-0.34%
2026-04-01	38.00	38.73	37.67	38.58	38.45	qfq	11,430,903	437,265,409	4.27%
2026-03-31	37.10	37.98	36.92	37.00	36.88	qfq	7,120,214	266,128,475	-0.51%
2026-03-30	36.70	37.35	36.43	37.19	37.07	qfq	6,227,167	230,193,185	-1.09%
2026-03-27	36.50	37.70	36.30	37.60	37.48	qfq	7,697,580	287,133,343	1.38%
2026-03-26	38.10	38.37	36.89	37.09	36.97	qfq	6,411,777	240,556,666	-3.11%
2026-03-25	37.89	38.76	37.80	38.28	38.15	qfq	9,138,391	350,788,256	1.32%
2026-03-24	37.72	38.58	36.89	37.78	37.66	qfq	9,537,789	357,698,660	1.83%
2026-03-23	39.26	39.59	36.79	37.10	36.98	qfq	13,484,178	514,450,133	-7.64%
2026-03-20	42.20	42.43	40.17	40.17	40.04	qfq	8,725,554	358,696,539	-4.45%
2026-03-19	42.60	42.80	41.81	42.04	41.90	qfq	7,506,957	317,487,607	-2.91%
2026-03-18	42.33	43.42	42.25	43.30	43.16	qfq	8,632,654	370,497,771	3.07%
2026-03-17	43.18	43.40	42.01	42.01	41.87	qfq	7,697,524	328,347,261	-1.85%
2026-03-16	42.93	42.95	41.96	42.80	42.66	qfq	8,079,778	342,674,460	-0.35%
2026-03-13	43.91	44.00	42.80	42.95	42.81	qfq	8,756,464	379,580,445	-2.78%
2026-03-12	44.76	45.55	44.00	44.18	44.04	qfq	8,496,630	379,870,920	-1.49%
2026-03-11	45.49	45.89	44.80	44.85	44.70	qfq	9,887,253	446,898,408	-1.54%
2026-03-10	46.21	46.70	44.68	45.55	45.40	qfq	17,971,893	817,710,566	0.57%
2026-03-09	43.20	45.60	43.18	45.29	45.14	qfq	16,573,732	739,744,271	2.44%
2026-03-06	43.42	44.69	43.05	44.21	44.07	qfq	9,915,210	436,872,110	2.03%
2026-03-05	44.15	44.46	42.90	43.33	43.19	qfq	9,279,022	404,874,653	1.36%
2026-03-04	43.64	44.43	42.42	42.75	42.61	qfq	12,683,703	548,356,536	-2.40%
2026-03-03	46.88	46.94	43.64	43.80	43.66	qfq	12,757,978	572,510,477	-5.50%
2026-03-02	47.12	48.00	46.10	46.35	46.20	qfq	15,103,747	706,042,927	-4.94%
2026-02-27	47.24	49.73	47.10	48.76	48.60	qfq	16,247,341	791,506,704	2.59%
2026-02-26	46.96	47.87	46.54	47.53	47.37	qfq	10,261,791	486,312,495	1.21%
2026-02-25	46.97	47.28	46.49	46.96	46.81	qfq	9,844,239	461,614,260	0.21%
2026-02-24	49.50	49.50	46.71	46.86	46.71	qfq	15,247,487	720,695,782	-3.78%
2026-02-13	49.57	49.94	48.70	48.70	48.54	qfq	10,538,946	519,001,610	-2.25%
2026-02-12	49.21	50.25	48.90	49.82	49.66	qfq	10,719,786	532,390,156	1.34%
2026-02-11	49.88	50.30	49.01	49.16	49.00	qfq	10,207,167	505,372,678	-1.58%
2026-02-10	49.75	50.39	48.82	49.95	49.79	qfq	14,686,881	731,360,256	0.77%
2026-02-09	49.16	49.80	48.20	49.57	49.41	qfq	13,538,911	664,688,406	2.91%
2026-02-06	48.99	49.48	47.93	48.17	48.01	qfq	12,311,417	599,118,682	-2.23%
2026-02-05	49.50	50.26	49.00	49.27	49.11	qfq	11,128,138	550,916,094	-1.93%
2026-02-04	52.26	53.09	49.90	50.24	50.08	qfq	23,183,342	1,174,839,827	-6.48%
2026-02-03	53.20	53.73	52.06	53.72	53.54	qfq	13,588,782	721,249,452	1.90%
2026-02-02	55.34	56.58	52.61	52.72	52.55	qfq	15,338,612	826,569,187	-4.41%
2026-01-30	56.42	56.97	54.22	55.15	54.97	qfq	17,249,894	953,127,921	-3.35%
2026-01-29	56.22	60.50	55.45	57.06	56.87	qfq	25,091,591	1,467,634,622	1.13%
2026-01-28	58.82	59.80	56.36	56.42	56.24	qfq	18,222,157	1,049,281,894	-4.06%
2026-01-27	57.91	59.82	55.55	58.81	58.62	qfq	17,956,586	1,030,549,434	2.17%
2026-01-26	59.52	60.27	56.71	57.56	57.37	qfq	17,019,497	982,784,175	-3.28%
2026-01-23	57.69	60.72	57.18	59.51	59.32	qfq	24,514,910	1,451,179,959	3.88%
2026-01-22	57.72	58.99	56.31	57.29	57.10	qfq	16,876,568	971,537,367	-0.52%
2026-01-21	56.73	60.55	56.72	57.59	57.40	qfq	17,429,160	1,018,667,461	-0.23%
2026-01-20	59.86	60.87	56.88	57.72	57.53	qfq	21,776,004	1,269,188,906	-3.06%
2026-01-19	60.29	61.69	58.92	59.54	59.35	qfq	31,298,357	1,882,082,141	-4.17%
2026-01-16	62.93	69.76	62.08	62.13	61.93	qfq	40,900,924	2,669,942,902	-4.19%
2026-01-15	62.78	67.10	61.39	64.85	64.64	qfq	36,685,531	2,375,159,317	0.12%
2026-01-14	63.57	71.78	63.04	64.77	64.56	qfq	56,792,943	3,798,572,237	2.76%
2026-01-13	67.01	70.80	62.89	63.03	62.82	qfq	64,121,843	4,196,473,376	0.54%
2026-01-12	54.72	64.38	54.48	62.69	62.48	qfq	54,111,053	3,197,692,065	16.78%
2026-01-09	49.23	54.00	49.18	53.68	53.50	qfq	43,620,238	2,253,370,897	6.61%
2026-01-08	49.69	52.64	48.20	50.35	50.19	qfq	40,664,318	2,039,746,126	6.09%
2026-01-07	48.00	48.53	47.01	47.46	47.30	qfq	14,080,990	671,714,592	-2.02%
2026-01-06	48.10	48.48	46.90	48.44	48.28	qfq	20,129,062	962,037,892	-0.02%
2026-01-05	45.00	48.88	44.58	48.45	48.29	qfq	30,078,983	1,439,530,284	7.05%
2025-12-31	43.85	46.50	43.71	45.26	45.11	qfq	22,094,476	1,001,272,748	2.38%
2025-12-30	45.02	45.40	43.75	44.21	44.07	qfq	18,484,094	821,517,179	2.62%
2025-12-29	42.98	43.66	42.68	43.08	42.94	qfq	7,433,868	320,529,479	0.33%
2025-12-26	42.60	43.88	42.49	42.94	42.80	qfq	9,176,374	395,816,481	0.49%
2025-12-25	42.33	43.00	42.05	42.73	42.59	qfq	6,349,990	270,195,887	1.67%
2025-12-24	41.37	42.19	41.20	42.03	41.89	qfq	4,885,477	204,354,766	1.28%
2025-12-23	41.89	41.95	41.36	41.50	41.36	qfq	4,509,212	187,795,921	-0.84%
2025-12-22	41.60	42.02	41.47	41.85	41.71	qfq	4,048,264	169,212,695	0.87%
2025-12-19	41.80	42.18	41.41	41.49	41.35	qfq	4,863,661	202,672,070	-0.62%
2025-12-18	41.81	42.99	41.66	41.75	41.61	qfq	7,201,344	304,080,932	-1.07%
2025-12-17	40.11	42.27	40.11	42.20	42.06	qfq	12,413,746	517,433,970	4.77%
2025-12-16	40.93	41.09	40.12	40.28	40.15	qfq	6,347,112	256,984,547	-1.61%
2025-12-15	40.88	41.64	40.51	40.94	40.81	qfq	8,001,490	328,973,086	-2.73%
2025-12-12	41.53	42.28	41.32	42.09	41.95	qfq	14,394,254	602,047,423	0.57%
2025-12-11	43.13	43.13	41.82	41.85	41.71	qfq	12,208,487	515,711,383	-3.97%
2025-12-10	42.98	43.58	42.42	43.58	43.44	qfq	6,430,718	276,498,573	0.79%
2025-12-09	43.38	44.35	43.01	43.24	43.10	qfq	7,819,706	341,772,049	-0.32%
2025-12-08	42.70	43.77	42.64	43.38	43.24	qfq	8,614,952	372,251,950	2.12%
2025-12-05	42.09	42.68	41.64	42.48	42.34	qfq	5,661,736	238,932,630	1.00%
2025-12-04	42.19	42.42	41.52	42.06	41.92	qfq	6,268,218	263,165,024	-0.33%
2025-12-03	43.33	43.50	42.05	42.20	42.06	qfq	9,095,578	387,521,364	-4.00%
2025-12-02	43.67	44.40	43.11	43.96	43.82	qfq	8,946,724	391,268,635	0.69%
2025-12-01	43.31	43.99	43.05	43.66	43.52	qfq	7,991,700	348,152,429	0.60%
2025-11-28	43.15	43.79	42.91	43.40	43.26	qfq	6,807,896	294,996,743	0.37%
2025-11-27	44.39	44.43	43.17	43.24	43.10	qfq	9,673,078	422,917,469	-1.95%
2025-11-26	44.92	45.58	43.92	44.10	43.96	qfq	11,869,825	530,567,832	-2.76%
2025-11-25	44.25	46.38	44.25	45.35	45.20	qfq	17,957,328	821,492,413	1.21%
2025-11-24	42.51	45.34	41.16	44.81	44.66	qfq	20,165,386	881,394,080	5.68%
2025-11-21	41.90	43.88	41.90	42.40	42.26	qfq	11,598,476	496,417,145	-1.74%
2025-11-20	43.94	44.25	43.00	43.15	43.01	qfq	7,834,693	340,785,208	-0.55%
2025-11-19	44.30	44.31	43.10	43.39	43.25	qfq	12,131,897	528,928,586	-2.30%
2025-11-18	42.97	45.13	42.51	44.41	44.26	qfq	20,956,603	927,388,298	3.50%
2025-11-17	41.40	43.42	41.40	42.91	42.77	qfq	13,239,835	564,700,498	3.65%
2025-11-14	42.43	42.43	41.40	41.40	41.26	qfq	9,902,351	415,301,839	-3.38%
2025-11-13	42.73	42.89	42.27	42.85	42.71	qfq	9,662,596	411,930,627	0.52%
2025-11-12	42.59	42.84	42.01	42.63	42.49	qfq	8,562,876	363,758,028	-0.49%
2025-11-11	43.74	43.77	42.52	42.84	42.70	qfq	15,837,015	681,976,450	-1.40%
2025-11-10	47.41	47.58	43.27	43.45	43.31	qfq	35,420,011	1,593,382,221	-11.88%
2025-11-07	50.50	50.79	49.28	49.31	49.15	qfq	13,439,479	668,118,656	-3.79%
2025-11-06	51.03	51.59	49.61	51.25	51.08	qfq	14,846,808	751,000,284	0.02%
2025-11-05	52.35	52.88	50.30	51.24	51.07	qfq	20,828,901	1,069,730,377	-5.11%
2025-11-04	53.59	54.26	52.90	54.00	53.82	qfq	17,329,065	930,222,419	-0.81%
2025-11-03	53.80	54.93	52.45	54.44	54.26	qfq	28,590,179	1,543,627,727	3.79%
2025-10-31	48.83	53.58	48.79	52.45	52.28	qfq	34,722,497	1,809,192,837	7.59%
2025-10-30	50.46	50.46	48.63	48.75	48.59	qfq	19,286,586	953,403,654	-5.10%
2025-10-29	51.00	51.50	50.00	51.37	51.20	qfq	14,424,821	731,531,282	-0.45%
2025-10-28	50.11	53.68	50.00	51.60	51.43	qfq	25,097,245	1,307,870,091	2.87%
2025-10-27	50.46	50.78	49.28	50.16	50.00	qfq	13,118,383	655,026,817	-0.38%
2025-10-24	49.09	51.00	48.98	50.35	50.19	qfq	13,994,413	699,850,493	3.05%
2025-10-23	49.01	49.63	47.90	48.86	48.70	qfq	9,137,526	442,331,689	-0.97%
2025-10-22	48.95	50.28	48.80	49.34	49.18	qfq	15,071,865	748,260,872	1.36%
2025-10-21	48.69	48.78	47.60	48.68	48.52	qfq	11,150,458	538,690,133	0.89%
2025-10-20	48.52	49.00	47.82	48.25	48.09	qfq	9,618,867	465,158,764	1.71%
2025-10-17	49.40	50.00	47.43	47.44	47.28	qfq	12,999,139	630,576,753	-4.03%
2025-10-16	51.05	51.16	49.40	49.43	49.27	qfq	14,888,858	746,737,485	-3.94%
2025-10-15	50.22	51.99	49.83	51.46	51.29	qfq	13,073,394	667,717,782	0.88%
2025-10-14	54.45	55.43	50.65	51.01	50.84	qfq	21,669,414	1,149,066,933	-6.08%
2025-10-13	53.33	57.48	53.22	54.31	54.13	qfq	23,385,300	1,285,060,512	-3.48%
2025-10-10	58.86	60.73	55.16	56.27	56.09	qfq	35,593,681	2,039,319,270	-8.36%
2025-10-09	54.40	62.88	54.09	61.40	61.20	qfq	48,602,805	2,861,406,261	10.13%
2025-09-30	54.90	56.43	53.24	55.75	55.57	qfq	34,182,991	1,874,105,845	5.13%
2025-09-29	51.01	54.88	51.01	53.03	52.86	qfq	26,611,192	1,421,487,257	3.96%
2025-09-26	52.32	53.21	50.82	51.01	50.84	qfq	20,646,640	1,072,560,637	-4.10%
2025-09-25	50.59	55.55	50.30	53.19	53.02	qfq	43,246,011	2,314,656,601	6.13%
2025-09-24	47.85	50.60	47.62	50.12	49.96	qfq	15,103,011	746,549,168	3.60%
2025-09-23	50.57	50.72	46.89	48.38	48.22	qfq	17,853,349	862,884,337	-3.99%
2025-09-22	49.91	50.85	49.58	50.39	50.23	qfq	11,469,570	575,983,275	0.74%
2025-09-19	50.57	51.38	49.90	50.02	49.86	qfq	12,837,825	648,635,406	-1.83%
2025-09-18	52.09	52.88	50.50	50.95	50.78	qfq	21,317,621	1,104,814,694	-2.64%
2025-09-17	51.76	52.99	50.80	52.33	52.16	qfq	20,799,776	1,076,373,077	0.11%
2025-09-16	50.84	52.50	50.13	52.27	52.10	qfq	18,001,447	927,778,789	3.67%
2025-09-15	50.66	51.18	50.00	50.42	50.25	qfq	12,880,024	649,772,895	-1.68%
2025-09-12	51.20	53.23	51.12	51.28	51.11	qfq	20,461,275	1,066,818,979	0.33%
2025-09-11	49.77	51.50	48.68	51.11	50.94	qfq	20,762,912	1,046,648,941	4.03%
2025-09-10	48.80	49.93	48.80	49.13	48.97	qfq	11,921,154	588,077,744	1.07%
2025-09-09	49.88	50.95	48.26	48.61	48.45	qfq	17,456,376	860,587,165	-3.46%
2025-09-08	48.89	50.70	48.01	50.35	50.19	qfq	19,444,927	971,177,365	2.97%
2025-09-05	48.59	48.99	47.22	48.90	48.74	qfq	17,365,761	836,891,025	1.60%
2025-09-04	49.70	50.50	47.11	48.13	47.97	qfq	18,996,994	928,011,306	-3.16%
2025-09-03	51.50	51.55	49.50	49.70	49.54	qfq	14,094,956	710,326,387	-2.34%
2025-09-02	54.00	54.08	50.57	50.89	50.72	qfq	23,884,205	1,233,048,741	-5.76%
2025-09-01	52.99	54.25	52.90	54.00	53.82	qfq	21,130,305	1,132,649,418	2.62%
2025-08-29	57.01	57.50	52.25	52.62	52.45	qfq	35,978,224	1,936,414,283	-9.28%
2025-08-28	59.41	59.89	55.48	58.00	57.81	qfq	34,659,279	1,987,539,082	-5.54%
2025-08-27	62.50	65.00	59.40	61.40	61.20	qfq	39,175,006	2,432,830,329	0.52%
2025-08-26	58.11	62.11	58.11	61.08	60.88	qfq	31,057,901	1,887,302,324	3.46%
2025-08-25	59.10	61.50	58.03	59.04	58.85	qfq	31,469,705	1,875,978,549	0.65%
2025-08-22	55.58	58.90	55.01	58.66	58.47	qfq	30,747,913	1,772,256,797	5.96%
2025-08-21	55.21	55.96	54.32	55.36	55.18	qfq	18,204,511	1,005,139,973	0.34%
2025-08-20	56.50	56.53	53.76	55.17	54.99	qfq	28,118,037	1,545,946,684	-4.30%
2025-08-19	58.60	61.77	57.35	57.65	57.46	qfq	34,292,986	2,032,221,471	-2.29%
2025-08-18	55.01	59.00	55.01	59.00	58.81	qfq	36,185,803	2,082,153,630	6.29%
2025-08-15	53.58	56.37	53.12	55.51	55.33	qfq	30,375,495	1,656,529,883	2.72%
2025-08-14	55.30	57.33	53.98	54.04	53.86	qfq	34,043,819	1,895,669,231	-2.33%
2025-08-13	54.75	56.08	54.58	55.33	55.15	qfq	26,928,537	1,488,519,874	-0.11%
2025-08-12	55.52	56.42	54.29	55.39	55.21	qfq	29,460,186	1,625,229,480	-1.23%
2025-08-11	53.93	57.65	53.82	56.08	55.90	qfq	32,611,824	1,818,122,890	1.05%
2025-08-08	62.01	62.80	55.03	55.50	55.32	qfq	50,932,883	3,000,900,390	-15.99%
2025-08-07	64.00	66.93	61.08	66.06	65.84	qfq	44,064,648	2,840,413,612	2.36%
2025-08-06	60.68	64.54	59.20	64.54	64.33	qfq	46,140,952	2,876,980,288	4.35%
2025-08-05	62.50	62.98	58.74	61.85	61.65	qfq	52,745,462	3,217,094,199	-4.88%
2025-08-04	60.99	66.56	60.10	65.02	64.81	qfq	53,898,426	3,406,408,476	6.61%
2025-08-01	55.09	63.06	52.68	60.99	60.79	qfq	56,486,072	3,254,165,340	16.06%
2025-07-31	52.15	56.50	49.80	52.55	52.38	qfq	40,094,500	2,105,232,573	6.98%
2025-07-30	48.84	51.50	48.18	49.12	48.96	qfq	23,469,988	1,158,249,259	-1.44%
2025-07-29	49.10	52.61	48.69	49.84	49.68	qfq	26,983,483	1,369,774,369	-0.52%
2025-07-28	50.00	50.22	47.10	50.10	49.94	qfq	30,695,916	1,484,380,273	-0.65%
2025-07-25	48.08	52.96	48.08	50.43	50.26	qfq	39,219,297	1,961,221,870	6.62%
2025-07-24	46.20	48.03	45.72	47.30	47.15	qfq	25,034,798	1,172,691,310	2.05%
2025-07-23	44.20	47.38	43.78	46.35	46.20	qfq	29,179,836	1,342,542,715	4.13%
2025-07-22	45.42	46.15	44.05	44.51	44.36	qfq	23,706,503	1,064,476,875	-3.37%
2025-07-21	45.52	47.62	45.36	46.06	45.91	qfq	25,574,509	1,184,576,982	-1.85%
2025-07-18	48.66	50.33	46.36	46.93	46.78	qfq	40,366,394	1,934,857,184	2.42%
2025-07-17	44.91	47.39	43.99	45.82	45.67	qfq	36,916,760	1,686,977,691	0.26%
2025-07-16	46.27	47.00	43.88	45.70	45.55	qfq	39,565,883	1,785,261,713	-0.70%
2025-07-15	38.19	46.02	38.10	46.02	45.87	qfq	44,319,528	1,886,227,873	20.00%
2025-07-14	38.88	38.94	37.86	38.35	38.22	qfq	14,586,316	557,357,286	-1.62%
2025-07-11	35.86	39.60	35.52	38.98	38.85	qfq	28,992,563	1,104,606,383	9.31%
2025-07-10	36.34	36.34	35.25	35.66	35.54	qfq	7,962,352	284,650,774	-1.27%
2025-07-09	34.43	36.68	34.05	36.12	36.00	qfq	16,194,687	578,759,373	5.21%
2025-07-08	33.57	34.48	33.57	34.33	34.22	qfq	6,734,085	230,091,614	1.87%
2025-07-07	34.68	34.77	33.50	33.70	33.59	qfq	9,306,400	317,419,370	-3.13%
2025-07-04	35.66	36.22	34.40	34.79	34.68	qfq	7,175,103	251,091,166	-2.77%
2025-07-03	35.10	35.93	35.00	35.78	35.66	qfq	5,802,303	205,878,264	2.00%
2025-07-02	36.12	36.28	34.88	35.08	34.97	qfq	6,761,750	239,326,672	-3.25%
2025-07-01	36.42	36.60	35.90	36.26	36.14	qfq	6,045,250	218,863,467	-0.93%
2025-06-30	35.48	36.84	35.48	36.60	36.48	qfq	8,980,150	327,046,031	2.66%
2025-06-27	35.99	36.24	35.30	35.65	35.53	qfq	7,831,336	279,912,687	-0.81%
2025-06-26	35.04	36.90	34.76	35.94	35.82	qfq	15,296,160	553,079,253	2.57%
2025-06-25	33.78	35.15	33.50	35.04	34.93	qfq	11,097,430	384,497,419	3.73%
2025-06-24	32.88	34.09	32.75	33.78	33.67	qfq	7,711,800	259,412,745	3.49%
2025-06-23	31.50	33.02	31.50	32.64	32.53	qfq	6,740,294	218,723,120	1.94%
2025-06-20	33.30	34.49	32.00	32.02	31.92	qfq	9,871,801	324,512,599	-4.42%
2025-06-19	34.00	35.10	33.38	33.50	33.39	qfq	9,325,600	319,365,887	-1.50%
2025-06-18	34.60	34.73	33.76	34.01	33.90	qfq	4,671,600	159,381,724	-1.62%
2025-06-17	35.00	35.07	34.03	34.57	34.46	qfq	5,489,129	189,113,392	-1.57%
2025-06-16	33.89	35.53	33.55	35.12	35.01	qfq	8,360,900	291,329,361	3.45%
2025-06-13	36.44	36.44	33.80	33.95	33.84	qfq	11,189,093	386,230,737	-6.06%
2025-06-12	35.71	36.39	35.33	36.14	36.02	qfq	5,596,481	201,426,916	0.50%
2025-06-11	35.70	37.21	35.69	35.96	35.84	qfq	7,367,993	267,517,012	0.76%
2025-06-10	36.76	36.78	34.61	35.69	35.57	qfq	9,483,209	335,870,711	-2.00%
2025-06-09	35.68	37.44	35.68	36.42	36.30	qfq	12,270,047	452,127,073	3.09%
2025-06-06	35.00	35.92	34.86	35.33	35.21	qfq	6,878,827	243,156,775	0.34%
2025-06-05	33.67	35.35	33.61	35.21	35.07	qfq	9,812,840	340,561,826	4.48%
2025-06-04	33.25	34.06	33.00	33.70	33.56	qfq	4,540,100	152,760,150	1.41%
2025-06-03	33.08	33.79	33.00	33.23	33.09	qfq	4,260,942	142,045,537	-0.30%
2025-05-30	34.23	34.29	33.30	33.33	33.19	qfq	5,587,600	187,933,342	-3.08%
2025-05-29	33.64	34.70	33.38	34.39	34.25	qfq	7,849,689	268,723,126	2.78%
2025-05-28	33.89	34.25	33.31	33.46	33.32	qfq	4,601,554	155,121,789	-0.86%
2025-05-27	34.72	34.85	33.45	33.75	33.61	qfq	7,887,217	267,032,568	-3.16%
2025-05-26	34.52	35.18	34.23	34.85	34.71	qfq	6,120,100	211,598,013	0.00%
2025-05-23	34.51	35.95	34.06	34.85	34.71	qfq	10,886,283	381,935,074	-0.17%
2025-05-22	34.05	35.44	33.88	34.91	34.77	qfq	8,948,100	311,900,783	1.60%
2025-05-21	34.79	34.90	34.35	34.36	34.22	qfq	5,557,068	191,840,737	-1.52%
2025-05-20	34.84	35.27	34.48	34.89	34.75	qfq	4,994,130	174,232,149	0.03%
2025-05-19	34.56	35.40	33.84	34.88	34.74	qfq	7,279,654	252,345,759	0.87%
2025-05-16	34.75	34.98	34.41	34.58	34.44	qfq	5,674,112	196,653,254	-0.77%
2025-05-15	36.62	36.65	34.78	34.85	34.71	qfq	11,774,400	415,652,163	-5.76%
2025-05-14	36.49	37.96	35.91	36.98	36.83	qfq	10,063,804	370,708,000	1.04%
2025-05-13	38.02	38.28	36.50	36.60	36.45	qfq	11,832,700	441,437,862	0.27%
2025-05-12	36.24	36.96	35.75	36.50	36.35	qfq	9,369,630	340,368,849	1.47%
2025-05-09	36.82	37.16	35.88	35.97	35.82	qfq	8,788,637	318,521,856	-3.23%
2025-05-08	37.01	37.85	36.95	37.17	37.02	qfq	9,692,823	361,622,761	-0.35%
2025-05-07	38.91	39.24	36.90	37.30	37.15	qfq	15,444,635	583,289,339	-3.47%
2025-05-06	38.51	39.26	37.60	38.64	38.48	qfq	16,471,403	632,283,001	2.09%
2025-04-30	37.00	38.99	36.51	37.85	37.69	qfq	18,744,679	715,207,845	3.70%
2025-04-29	35.99	37.05	35.02	36.50	36.35	qfq	14,180,825	514,814,629	2.67%
2025-04-28	34.54	36.68	34.54	35.55	35.40	qfq	17,904,233	643,043,863	4.56%
2025-04-25	33.94	34.77	33.65	34.00	33.86	qfq	10,042,800	343,211,491	0.44%
2025-04-24	34.40	35.05	33.45	33.85	33.71	qfq	10,592,800	360,851,806	-2.03%
2025-04-23	34.42	34.86	33.95	34.55	34.41	qfq	11,777,821	405,856,333	1.95%
2025-04-22	35.77	35.86	33.72	33.89	33.75	qfq	16,205,608	555,120,780	-5.26%
2025-04-21	32.95	36.19	32.95	35.77	35.62	qfq	19,292,327	673,271,425	7.74%
2025-04-18	34.30	34.60	32.88	33.20	33.06	qfq	10,955,533	366,322,960	-3.80%
2025-04-17	33.36	35.50	33.36	34.51	34.37	qfq	17,966,870	624,461,505	4.48%
2025-04-16	33.60	34.33	32.46	33.03	32.89	qfq	13,081,661	434,296,057	-2.77%
2025-04-15	33.30	34.47	33.10	33.97	33.83	qfq	18,864,900	638,920,337	3.92%
2025-04-14	32.10	33.59	32.10	32.69	32.56	qfq	15,872,400	521,908,771	4.17%
2025-04-11	30.20	32.56	30.20	31.38	31.25	qfq	13,322,569	417,607,124	2.28%
2025-04-10	31.10	32.25	30.63	30.68	30.55	qfq	15,283,530	479,936,666	3.20%
2025-04-09	27.73	29.95	26.17	29.73	29.61	qfq	17,939,813	510,907,764	2.55%
2025-04-08	29.48	30.26	27.80	28.99	28.87	qfq	18,350,692	531,346,873	-0.65%
2025-04-07	32.38	33.81	29.18	29.18	29.06	qfq	17,072,964	525,764,526	-20.01%
2025-04-03	36.58	37.55	36.12	36.48	36.33	qfq	10,881,101	399,401,184	-2.28%
2025-04-02	37.01	38.11	37.01	37.33	37.18	qfq	12,021,600	451,039,588	0.67%
2025-04-01	38.55	38.65	37.00	37.08	36.93	qfq	18,419,500	689,799,674	-4.56%
2025-03-31	35.77	39.19	35.38	38.85	38.69	qfq	24,953,040	946,498,863	6.29%
2025-03-28	37.58	37.58	36.00	36.55	36.40	qfq	12,797,368	469,209,853	-2.17%
2025-03-27	37.44	38.50	36.32	37.36	37.21	qfq	20,833,900	779,601,231	-0.77%
2025-03-26	35.44	38.09	35.23	37.65	37.49	qfq	23,951,022	891,862,088	6.90%
2025-03-25	34.53	36.15	34.51	35.22	35.07	qfq	15,928,286	564,094,819	1.56%
2025-03-24	35.65	36.44	33.67	34.68	34.54	qfq	17,008,580	591,462,750	-2.88%
2025-03-21	37.21	37.97	35.66	35.71	35.56	qfq	13,178,300	481,703,800	-5.40%
2025-03-20	37.10	38.25	36.66	37.75	37.59	qfq	14,011,597	528,895,080	1.75%
2025-03-19	37.81	37.99	37.01	37.10	36.95	qfq	11,631,521	434,089,167	-2.62%
2025-03-18	38.00	38.87	37.71	38.10	37.94	qfq	13,375,230	511,622,885	1.11%
2025-03-17	38.23	38.49	37.58	37.68	37.52	qfq	11,057,567	418,898,100	-1.77%
2025-03-14	38.11	38.78	37.43	38.36	38.20	qfq	15,092,836	576,445,400	-0.05%
2025-03-13	39.45	39.45	37.30	38.38	38.22	qfq	23,163,150	884,643,384	-3.01%
2025-03-12	40.24	40.88	39.52	39.57	39.41	qfq	24,017,310	963,247,301	0.51%
2025-03-11	38.81	39.86	38.76	39.37	39.21	qfq	19,615,124	769,333,374	-0.63%
2025-03-10	42.00	42.49	39.26	39.62	39.46	qfq	35,479,648	1,425,218,933	-7.71%
2025-03-07	45.50	48.56	41.81	42.93	42.75	qfq	69,172,410	3,168,525,024	-3.70%
2025-03-06	41.82	44.58	40.50	44.58	44.40	qfq	46,438,023	1,982,204,712	20.00%
2025-03-05	36.36	37.60	35.93	37.15	37.00	qfq	19,089,400	700,617,147	0.51%
2025-03-04	34.68	37.80	34.68	36.96	36.81	qfq	24,833,217	912,045,803	2.04%
2025-03-03	38.25	39.06	35.88	36.22	36.07	qfq	35,442,147	1,320,436,785	6.34%
2025-02-28	36.50	36.98	33.97	34.06	33.92	qfq	18,013,555	634,059,534	-7.34%
2025-02-27	38.79	39.50	35.98	36.76	36.61	qfq	24,259,034	907,540,423	-5.79%
2025-02-26	38.80	39.30	37.82	39.02	38.86	qfq	18,166,590	702,781,994	0.96%
2025-02-25	38.86	39.48	38.00	38.65	38.49	qfq	19,444,294	755,402,951	-2.99%
2025-02-24	40.74	40.96	39.31	39.84	39.68	qfq	21,677,411	867,692,783	-3.18%
2025-02-21	40.85	41.50	39.40	41.15	40.98	qfq	30,497,158	1,235,810,883	2.08%
2025-02-20	41.41	41.94	39.66	40.31	40.14	qfq	26,995,858	1,097,679,686	-3.10%
2025-02-19	41.43	41.97	40.50	41.60	41.43	qfq	24,326,505	1,007,790,794	1.94%
2025-02-18	42.70	44.50	40.50	40.81	40.64	qfq	32,566,228	1,362,728,479	-6.85%
2025-02-17	44.73	45.80	42.05	43.81	43.63	qfq	36,093,819	1,581,193,811	1.13%
2025-02-14	41.26	45.66	40.10	43.32	43.14	qfq	48,528,234	2,083,496,765	4.23%
2025-02-13	44.51	44.51	40.80	41.56	41.39	qfq	37,428,047	1,575,826,000	-4.28%
2025-02-12	41.34	44.53	41.12	43.42	43.24	qfq	41,533,132	1,781,817,742	4.17%
2025-02-11	35.86	44.14	35.70	41.68	41.51	qfq	54,167,018	2,166,360,465	13.32%
2025-02-10	36.60	37.23	35.59	36.78	36.63	qfq	34,808,201	1,268,380,621	1.94%
2025-02-07	35.82	37.28	34.60	36.08	35.93	qfq	47,383,464	1,694,104,287	-1.58%
2025-02-06	34.21	37.30	33.53	36.66	36.51	qfq	49,403,005	1,747,452,515	4.65%
2025-02-05	35.05	36.87	33.78	35.03	34.89	qfq	57,692,512	2,028,874,128	6.41%
2025-01-27	34.48	34.99	31.77	32.92	32.78	qfq	67,436,079	2,238,537,333	2.36%
2025-01-24	27.15	32.16	27.12	32.16	32.03	qfq	56,011,349	1,697,274,447	20.00%
2025-01-23	25.45	27.23	25.13	26.80	26.69	qfq	27,465,862	732,826,612	7.20%
2025-01-22	25.15	25.66	24.78	25.00	24.90	qfq	10,462,900	263,148,296	-1.50%
2025-01-21	24.70	25.40	24.46	25.38	25.28	qfq	13,326,940	333,289,498	3.47%
2025-01-20	24.70	24.96	24.33	24.53	24.43	qfq	8,518,229	209,933,444	0.20%
2025-01-17	24.42	24.75	24.22	24.48	24.38	qfq	6,755,829	165,365,938	-0.08%
2025-01-16	25.08	25.40	24.38	24.50	24.40	qfq	10,026,100	248,860,675	-0.85%
2025-01-15	25.06	25.24	24.66	24.71	24.61	qfq	9,862,800	245,668,225	-1.32%
2025-01-14	23.31	25.04	23.11	25.04	24.94	qfq	14,105,530	343,362,280	8.30%
2025-01-13	22.80	23.50	22.35	23.12	23.02	qfq	7,899,200	181,656,958	-0.43%
2025-01-10	23.94	24.31	23.20	23.22	23.12	qfq	10,315,250	245,264,018	-3.17%
2025-01-09	23.61	24.40	23.61	23.98	23.88	qfq	11,037,460	266,149,586	0.42%
2025-01-08	23.35	24.00	22.62	23.88	23.78	qfq	12,584,470	294,057,098	0.93%
2025-01-07	22.91	23.75	22.63	23.66	23.56	qfq	11,361,058	264,679,607	3.95%
2025-01-06	23.07	23.49	22.50	22.76	22.67	qfq	9,953,182	228,356,969	-1.17%
2025-01-03	24.82	24.99	22.92	23.03	22.94	qfq	14,758,800	350,817,342	-6.84%
2025-01-02	26.20	26.27	24.28	24.72	24.62	qfq	14,687,707	370,134,190	-4.45%
2024-12-31	27.67	27.74	25.87	25.87	25.76	qfq	13,737,200	366,567,740	-6.13%
2024-12-30	27.35	28.39	26.50	27.56	27.45	qfq	12,706,900	350,816,728	1.03%
2024-12-27	26.95	28.49	26.91	27.28	27.17	qfq	15,975,030	443,107,573	1.37%
2024-12-26	27.20	27.60	26.91	26.91	26.80	qfq	11,626,957	317,371,294	0.00%
2024-12-25	27.45	27.68	26.29	26.91	26.80	qfq	13,873,811	371,687,924	-1.97%
2024-12-24	27.92	27.99	26.65	27.45	27.34	qfq	15,276,400	415,034,060	-0.58%
2024-12-23	30.00	30.27	27.60	27.61	27.50	qfq	19,180,202	548,199,898	-7.63%
2024-12-20	29.02	30.28	28.61	29.89	29.77	qfq	17,767,120	527,465,292	1.98%
2024-12-19	28.61	29.65	28.61	29.31	29.19	qfq	16,392,460	479,377,802	0.17%
2024-12-18	28.31	29.85	27.46	29.26	29.14	qfq	22,716,599	656,217,600	3.87%
2024-12-17	29.64	29.64	27.99	28.17	28.05	qfq	20,278,555	577,946,022	-4.70%
2024-12-16	29.69	30.50	28.70	29.56	29.44	qfq	22,760,831	671,607,804	-1.07%
2024-12-13	30.07	31.33	29.88	29.88	29.76	qfq	25,577,670	784,512,660	-1.87%
2024-12-12	31.20	32.30	29.87	30.45	30.32	qfq	25,351,090	774,921,439	-2.81%
2024-12-11	30.88	32.00	29.95	31.33	31.20	qfq	31,111,883	965,749,245	-0.16%
2024-12-10	32.16	33.18	30.71	31.38	31.25	qfq	42,862,019	1,374,367,245	0.38%
2024-12-09	31.25	33.46	30.70	31.26	31.13	qfq	37,895,641	1,208,608,742	3.51%
2024-12-06	30.50	31.00	29.76	30.20	30.08	qfq	34,620,884	1,054,250,020	1.10%
2024-12-05	28.27	30.58	28.20	29.87	29.75	qfq	40,849,848	1,215,557,897	7.48%
2024-12-04	29.00	29.48	27.55	27.79	27.68	qfq	22,267,500	631,451,719	-2.93%
2024-12-03	28.91	29.29	27.95	28.63	28.51	qfq	27,114,239	776,254,012	-2.35%
2024-12-02	27.17	30.98	27.00	29.32	29.20	qfq	41,201,125	1,195,348,869	7.91%
2024-11-29	26.29	27.55	25.68	27.17	27.06	qfq	28,327,384	755,711,387	3.35%
2024-11-28	27.85	28.60	26.00	26.29	26.18	qfq	33,962,648	923,813,515	-6.21%
2024-11-27	27.00	28.22	26.19	28.03	27.91	qfq	31,275,196	852,021,201	2.49%
2024-11-26	29.50	30.10	27.00	27.35	27.24	qfq	38,318,583	1,090,507,704	-10.56%
2024-11-25	31.00	31.36	28.60	30.58	30.45	qfq	47,118,821	1,406,078,896	6.62%
2024-11-22	29.54	31.50	28.60	28.68	28.56	qfq	50,104,732	1,499,509,966	0.00%
2024-11-21	29.78	30.25	28.44	28.68	28.56	qfq	45,516,877	1,334,151,903	-6.18%
2024-11-20	26.64	31.88	26.46	30.57	30.44	qfq	61,256,943	1,817,263,775	14.28%
2024-11-19	24.30	26.75	24.30	26.75	26.64	qfq	40,743,676	1,041,420,416	8.30%
2024-11-18	28.10	28.97	24.49	24.70	24.60	qfq	48,914,474	1,347,951,145	-8.28%
2024-11-15	28.00	29.00	26.88	26.93	26.82	qfq	45,865,218	1,278,749,418	2.01%
2024-11-14	26.41	27.80	25.80	26.40	26.29	qfq	33,565,386	903,795,418	0.38%
2024-11-13	25.70	27.55	25.50	26.30	26.19	qfq	25,893,765	685,041,901	1.98%
2024-11-12	26.40	26.84	25.35	25.79	25.68	qfq	19,232,498	503,054,279	-1.90%
2024-11-11	25.19	26.56	25.05	26.29	26.18	qfq	21,960,330	574,673,542	3.71%
2024-11-08	25.88	26.43	25.25	25.35	25.25	qfq	21,389,217	553,486,948	-0.35%
2024-11-07	24.75	25.49	24.60	25.44	25.34	qfq	17,083,368	429,382,339	2.17%
2024-11-06	25.42	25.89	24.59	24.90	24.80	qfq	21,798,809	549,095,578	-1.62%
2024-11-05	23.10	26.26	22.91	25.31	25.21	qfq	28,542,826	713,218,357	9.57%
2024-11-04	22.55	23.20	22.52	23.10	23.00	qfq	9,490,000	217,856,771	3.73%
2024-11-01	23.88	24.29	22.26	22.27	22.18	qfq	17,809,756	409,192,501	-6.74%
2024-10-31	23.98	24.32	23.30	23.88	23.78	qfq	15,982,645	382,028,616	-0.87%
2024-10-30	23.50	24.40	23.42	24.09	23.99	qfq	14,052,791	336,343,158	1.86%
2024-10-29	24.58	24.58	23.65	23.65	23.55	qfq	15,699,190	378,705,730	-3.51%
2024-10-28	24.59	25.10	24.14	24.51	24.41	qfq	16,957,533	417,661,749	1.36%
2024-10-25	23.98	24.27	23.55	24.18	24.08	qfq	14,807,351	354,429,881	0.92%
2024-10-24	23.90	24.00	23.11	23.96	23.86	qfq	17,032,909	400,738,356	-1.56%
2024-10-23	24.81	24.99	24.00	24.34	24.24	qfq	23,080,270	563,209,333	-2.80%
2024-10-22	24.00	25.80	23.73	25.04	24.94	qfq	33,566,538	833,388,966	4.59%
2024-10-21	23.58	24.45	23.28	23.94	23.84	qfq	23,351,839	559,817,488	2.88%
2024-10-18	22.37	24.17	21.94	23.27	23.17	qfq	22,499,576	517,115,482	4.12%
2024-10-17	22.09	23.01	22.09	22.35	22.26	qfq	17,462,441	394,009,905	2.48%
2024-10-16	21.44	22.19	21.30	21.81	21.72	qfq	11,673,263	253,910,995	-0.95%
2024-10-15	22.60	23.40	22.00	22.02	21.93	qfq	17,694,864	402,083,588	-3.59%
2024-10-14	21.86	22.92	21.30	22.84	22.75	qfq	17,480,840	387,211,648	4.53%
2024-10-11	22.94	23.05	21.18	21.85	21.76	qfq	20,908,675	459,007,907	-6.34%
2024-10-10	24.30	24.97	23.33	23.33	23.23	qfq	19,796,738	475,428,829	-3.36%
2024-10-09	25.50	26.13	23.04	24.14	24.04	qfq	32,802,675	814,859,626	-11.28%
2024-10-08	27.18	27.22	24.00	27.21	27.10	qfq	40,283,424	1,049,414,163	19.97%
2024-09-30	19.94	22.68	19.81	22.68	22.59	qfq	29,981,102	633,785,765	18.74%
2024-09-27	18.21	19.35	18.06	19.10	19.02	qfq	20,325,264	379,294,821	6.70%
2024-09-26	17.41	17.91	17.29	17.90	17.83	qfq	12,213,641	215,333,336	1.99%
2024-09-25	17.61	18.10	17.51	17.55	17.48	qfq	15,815,289	281,107,441	-0.28%
2024-09-24	17.35	17.66	16.90	17.60	17.53	qfq	15,370,025	266,667,095	0.92%
2024-09-23	17.48	17.66	17.21	17.44	17.37	qfq	13,751,628	239,632,931	0.63%
2024-09-20	16.63	17.96	16.55	17.33	17.26	qfq	15,921,344	273,093,448	4.27%
2024-09-19	16.15	16.71	15.96	16.62	16.55	qfq	6,698,765	110,062,072	3.04%
2024-09-18	16.22	16.50	15.76	16.13	16.06	qfq	6,230,906	100,170,778	-1.22%
2024-09-13	16.60	16.75	16.29	16.33	16.26	qfq	5,515,153	90,886,284	-1.74%
2024-09-12	16.58	16.96	16.48	16.62	16.55	qfq	8,114,216	135,860,073	0.42%
2024-09-11	16.66	16.70	16.40	16.55	16.48	qfq	4,420,001	73,154,651	-0.78%
2024-09-10	16.16	16.80	15.83	16.68	16.61	qfq	7,572,700	124,086,152	3.67%
2024-09-09	15.96	16.28	15.79	16.09	16.02	qfq	4,391,201	70,492,091	-0.19%
2024-09-06	16.63	16.67	16.10	16.12	16.05	qfq	5,269,701	86,227,284	-3.13%
2024-09-05	16.33	16.72	16.33	16.64	16.57	qfq	5,263,616	87,178,108	1.59%
2024-09-04	16.47	16.66	16.33	16.38	16.31	qfq	5,942,476	97,961,030	-1.74%
2024-09-03	16.49	16.70	16.33	16.67	16.60	qfq	7,488,936	123,895,388	2.84%
2024-09-02	16.60	16.77	16.18	16.21	16.14	qfq	6,185,643	101,539,301	-2.47%
2024-08-30	16.39	16.92	16.26	16.62	16.55	qfq	10,004,700	166,742,977	1.65%
2024-08-29	15.61	16.48	15.60	16.35	16.28	qfq	8,809,883	142,935,151	3.55%
2024-08-28	15.51	15.88	15.33	15.79	15.72	qfq	5,743,200	89,579,971	0.25%
2024-08-27	16.05	16.33	15.68	15.75	15.69	qfq	6,609,739	105,593,138	-2.23%
2024-08-26	16.21	16.30	15.98	16.11	16.04	qfq	6,884,776	110,954,991	-0.92%
2024-08-23	15.81	16.81	15.79	16.26	16.19	qfq	10,998,295	179,251,680	1.88%
2024-08-22	16.14	16.38	15.88	15.96	15.89	qfq	6,980,700	112,591,469	-0.37%
2024-08-21	16.05	16.32	15.90	16.02	15.95	qfq	5,563,501	89,739,718	0.38%
2024-08-20	16.22	16.28	15.87	15.96	15.89	qfq	5,540,571	88,641,182	-1.78%
2024-08-19	16.21	16.55	16.15	16.25	16.18	qfq	7,353,600	119,940,378	-0.18%
2024-08-16	16.10	16.42	16.10	16.28	16.21	qfq	7,574,599	123,307,573	0.68%
2024-08-15	15.69	16.38	15.61	16.17	16.10	qfq	8,537,270	137,398,693	2.80%
2024-08-14	15.56	15.90	15.52	15.73	15.67	qfq	6,825,578	107,362,967	1.09%
2024-08-13	15.72	15.81	15.28	15.56	15.50	qfq	8,001,900	123,618,493	-1.77%
2024-08-12	15.41	16.09	15.34	15.84	15.77	qfq	15,119,868	239,111,410	5.53%
2024-08-09	15.38	15.54	15.01	15.01	14.95	qfq	3,818,200	58,172,330	-1.83%
2024-08-08	15.16	15.47	14.86	15.29	15.23	qfq	4,639,600	70,412,574	0.20%
2024-08-07	15.11	15.45	15.11	15.26	15.20	qfq	2,975,463	45,483,236	0.39%
2024-08-06	15.10	15.26	14.94	15.20	15.14	qfq	3,936,061	59,527,537	2.43%
2024-08-05	15.39	15.67	14.83	14.84	14.78	qfq	5,575,661	84,876,992	-4.20%
2024-08-02	15.91	16.08	15.46	15.49	15.43	qfq	4,477,478	70,544,015	-3.31%
2024-08-01	15.93	16.25	15.90	16.02	15.95	qfq	5,281,767	84,647,825	-0.80%
2024-07-31	15.16	16.22	15.06	16.15	16.08	qfq	7,962,315	126,079,084	6.88%
2024-07-30	15.07	15.30	14.92	15.11	15.05	qfq	3,350,400	50,591,665	-0.26%
2024-07-29	15.18	15.26	14.85	15.15	15.09	qfq	3,924,514	59,179,986	0.80%
2024-07-26	14.88	15.09	14.78	15.03	14.97	qfq	3,040,242	45,586,076	1.42%
2024-07-25	14.65	15.07	14.65	14.82	14.76	qfq	2,969,780	44,086,869	0.00%
2024-07-24	14.97	15.19	14.81	14.82	14.76	qfq	3,463,538	51,815,821	-1.33%
2024-07-23	15.41	15.57	15.00	15.02	14.96	qfq	3,834,278	58,681,181	-3.10%
2024-07-22	15.68	15.76	15.34	15.50	15.44	qfq	4,896,601	75,989,814	1.77%
2024-07-19	15.07	15.40	14.92	15.23	15.17	qfq	4,435,500	67,449,876	1.80%
2024-07-18	14.94	15.04	14.47	14.96	14.90	qfq	5,468,900	80,584,967	-0.66%
2024-07-17	15.26	15.45	15.01	15.06	15.00	qfq	3,463,400	52,567,959	-1.76%
2024-07-16	15.14	15.43	14.99	15.33	15.27	qfq	3,498,200	53,294,831	1.46%
2024-07-15	15.43	15.44	14.99	15.11	15.05	qfq	3,572,040	54,170,427	-2.26%
2024-07-12	15.68	15.76	15.43	15.46	15.40	qfq	3,959,997	61,569,148	-1.90%
2024-07-11	15.67	15.81	15.45	15.76	15.70	qfq	5,507,909	86,343,967	3.55%
2024-07-10	15.25	15.58	15.10	15.22	15.16	qfq	5,257,150	80,725,344	-0.91%
2024-07-09	15.17	15.47	14.53	15.36	15.30	qfq	8,565,620	128,300,668	0.92%
2024-07-08	15.76	15.78	15.10	15.22	15.16	qfq	4,152,389	63,834,437	-3.79%
2024-07-05	15.57	15.99	15.35	15.82	15.75	qfq	4,002,120	62,777,058	1.80%
2024-07-04	16.00	16.20	15.54	15.54	15.48	qfq	4,016,000	63,567,528	-2.63%
2024-07-03	16.57	16.64	15.91	15.96	15.89	qfq	5,459,800	88,123,230	-4.26%
2024-07-02	16.45	16.91	16.40	16.67	16.60	qfq	5,409,081	90,556,672	1.40%
2024-07-01	16.16	16.55	15.85	16.44	16.37	qfq	4,174,600	67,423,680	1.04%
2024-06-28	16.28	16.68	16.20	16.27	16.20	qfq	4,606,800	75,848,007	-0.85%
2024-06-27	16.47	16.74	16.35	16.41	16.34	qfq	5,935,310	98,109,112	-0.42%
2024-06-26	15.46	16.51	15.41	16.48	16.41	qfq	6,209,740	99,708,343	5.78%
2024-06-25	15.78	15.95	15.34	15.58	15.52	qfq	4,922,811	76,747,318	-1.33%
2024-06-24	16.53	16.55	15.72	15.79	15.72	qfq	5,370,200	86,476,213	-5.39%
2024-06-21	16.67	16.84	16.37	16.69	16.62	qfq	3,632,800	60,357,538	0.06%
2024-06-20	17.21	17.29	16.65	16.68	16.61	qfq	5,841,933	99,016,226	-3.25%
2024-06-19	17.40	17.53	17.14	17.24	17.17	qfq	3,907,853	67,609,454	-0.69%
2024-06-18	17.03	17.46	17.03	17.36	17.29	qfq	4,783,280	82,859,463	1.46%
2024-06-17	17.00	17.30	16.95	17.11	17.04	qfq	4,227,700	72,445,155	0.18%
2024-06-14	16.90	17.18	16.74	17.08	17.01	qfq	4,362,714	74,239,162	1.07%
2024-06-13	16.69	17.10	16.69	16.90	16.83	qfq	3,761,600	63,701,730	0.48%
2024-06-12	16.70	16.91	16.65	16.82	16.75	qfq	3,928,022	66,083,952	1.39%
2024-06-11	16.05	16.59	15.75	16.59	16.52	qfq	4,872,230	79,320,126	2.98%
2024-06-07	15.99	16.29	15.81	16.11	16.04	qfq	4,343,082	69,807,778	2.09%
2024-06-06	16.60	16.82	15.68	15.78	15.72	qfq	7,658,024	122,725,796	-4.48%
2024-06-05	16.61	16.92	16.51	16.52	16.45	qfq	3,835,548	64,082,325	-0.60%
2024-06-04	17.21	17.30	16.33	16.62	16.55	qfq	8,014,142	134,046,364	-3.43%
2024-06-03	17.49	17.56	17.10	17.21	17.14	qfq	4,978,906	86,344,771	-1.21%
2024-05-31	16.93	17.50	16.89	17.42	17.35	qfq	5,563,406	96,318,007	3.08%
2024-05-30	16.67	17.20	16.43	16.90	16.83	qfq	3,960,700	66,817,073	0.24%
2024-05-29	16.90	17.17	16.83	16.86	16.68	qfq	2,981,710	50,689,190	-0.18%
2024-05-28	17.00	17.22	16.75	16.89	16.71	qfq	3,213,930	54,510,937	-0.94%
2024-05-27	16.74	17.05	16.43	17.05	16.86	qfq	4,045,314	67,598,186	2.28%
2024-05-24	17.15	17.25	16.65	16.67	16.49	qfq	4,903,370	82,896,678	-3.19%
2024-05-23	17.61	17.70	17.10	17.22	17.03	qfq	4,955,403	85,854,228	-2.16%
2024-05-22	17.69	17.74	17.44	17.60	17.41	qfq	4,077,761	71,670,848	-0.73%
2024-05-21	17.58	17.84	17.44	17.73	17.54	qfq	5,583,117	98,573,323	0.68%
2024-05-20	17.61	17.87	17.33	17.61	17.42	qfq	5,203,374	91,711,594	-0.40%
2024-05-17	17.43	17.80	17.30	17.68	17.49	qfq	4,835,696	85,038,380	1.32%
2024-05-16	17.50	17.91	17.43	17.45	17.26	qfq	6,219,698	109,748,310	0.29%
2024-05-15	17.69	17.81	17.38	17.40	17.21	qfq	8,691,565	152,329,583	-2.68%
2024-05-14	18.20	18.78	17.76	17.88	17.69	qfq	16,574,557	302,117,484	-0.56%
2024-05-13	17.41	18.49	16.76	17.98	17.78	qfq	15,656,026	277,967,232	4.78%
2024-05-10	17.58	17.70	17.13	17.16	16.97	qfq	4,797,429	82,841,419	-2.11%
2024-05-09	17.37	17.65	17.37	17.53	17.34	qfq	4,135,661	72,464,543	0.98%
2024-05-08	17.81	17.82	17.32	17.36	17.17	qfq	5,277,200	92,307,069	-2.96%
2024-05-07	17.92	18.18	17.70	17.89	17.70	qfq	4,821,222	86,440,975	-0.06%
2024-05-06	17.92	18.26	17.87	17.90	17.71	qfq	6,087,300	109,519,046	1.65%
2024-04-30	17.67	17.80	17.33	17.61	17.42	qfq	6,355,506	111,690,351	-0.17%
2024-04-29	17.49	17.71	17.31	17.64	17.45	qfq	8,522,961	149,727,794	3.04%
2024-04-26	16.69	17.28	16.60	17.12	16.93	qfq	6,703,279	114,217,751	2.58%
2024-04-25	16.65	16.95	16.57	16.69	16.51	qfq	4,705,474	78,946,518	-0.48%
2024-04-24	16.32	16.79	16.32	16.77	16.59	qfq	5,890,841	97,857,343	2.69%
2024-04-23	16.19	16.49	16.09	16.33	16.15	qfq	4,996,240	81,429,568	1.49%
2024-04-22	15.86	16.34	15.74	16.09	15.92	qfq	5,106,491	82,178,077	0.50%
2024-04-19	16.11	16.19	15.62	16.01	15.84	qfq	5,654,800	90,293,149	-1.23%
2024-04-18	16.00	16.58	15.75	16.21	16.03	qfq	8,065,324	130,771,468	1.63%
2024-04-17	15.32	16.05	15.32	15.95	15.78	qfq	8,826,716	139,637,472	5.84%
2024-04-16	16.00	16.03	15.00	15.07	14.91	qfq	9,354,178	143,668,840	-6.28%
2024-04-15	16.47	16.68	15.78	16.08	15.91	qfq	8,274,214	134,120,990	-3.37%
2024-04-12	16.90	17.11	16.59	16.64	16.46	qfq	5,404,895	91,026,053	-1.01%
2024-04-11	16.60	17.08	16.60	16.81	16.63	qfq	5,463,669	92,412,173	0.72%
2024-04-10	17.21	17.27	16.51	16.69	16.51	qfq	6,440,800	108,111,480	-2.80%
2024-04-09	17.10	17.31	16.94	17.17	16.98	qfq	4,990,900	85,542,291	1.24%
2024-04-08	17.39	17.39	16.88	16.96	16.78	qfq	5,738,231	98,139,538	-2.14%
2024-04-03	18.15	18.15	17.25	17.33	17.14	qfq	9,442,692	165,087,254	-4.57%
2024-04-02	18.81	18.85	17.92	18.16	17.96	qfq	9,056,199	165,502,867	-3.81%
2024-04-01	18.40	18.95	18.40	18.88	18.67	qfq	7,033,395	131,961,539	2.89%
2024-03-29	18.40	18.56	17.97	18.35	18.15	qfq	6,598,424	120,171,217	-0.60%
2024-03-28	17.90	18.76	17.82	18.46	18.26	qfq	9,466,414	174,191,739	4.41%
2024-03-27	18.90	19.08	17.68	17.68	17.49	qfq	10,203,074	185,907,659	-6.70%
2024-03-26	19.31	19.66	18.57	18.95	18.74	qfq	13,526,033	257,494,426	-3.07%
2024-03-25	19.97	20.57	19.55	19.55	19.34	qfq	12,426,441	250,452,690	-2.64%
2024-03-22	20.79	20.79	19.61	20.08	19.86	qfq	16,055,517	321,555,227	-3.23%
2024-03-21	20.71	21.15	20.31	20.75	20.52	qfq	14,279,449	295,087,525	1.17%
2024-03-20	19.85	20.74	19.80	20.51	20.29	qfq	15,756,810	320,233,985	2.91%
2024-03-19	20.20	20.39	19.87	19.93	19.71	qfq	10,993,182	220,332,666	-1.92%
2024-03-18	19.95	20.33	19.84	20.32	20.10	qfq	13,949,480	280,252,879	1.20%
2024-03-15	20.06	20.15	19.53	20.08	19.86	qfq	12,969,717	257,304,787	-0.45%
2024-03-14	20.50	20.59	19.61	20.17	19.95	qfq	21,412,635	431,741,240	-3.95%
2024-03-13	19.69	21.77	19.56	21.00	20.77	qfq	34,944,146	721,198,660	7.58%
2024-03-12	19.34	19.73	19.25	19.52	19.31	qfq	14,678,527	285,854,397	0.83%
2024-03-11	18.83	19.37	18.50	19.36	19.15	qfq	11,081,452	210,336,586	1.68%
2024-03-08	18.71	19.08	18.40	19.04	18.83	qfq	11,114,089	208,601,314	1.93%
2024-03-07	19.02	19.88	18.68	18.68	18.48	qfq	18,558,361	356,953,407	-0.48%
2024-03-06	18.55	19.13	18.36	18.77	18.57	qfq	10,669,514	199,942,343	0.21%
2024-03-05	19.19	19.25	18.50	18.73	18.53	qfq	15,765,596	297,695,303	-3.85%
2024-03-04	19.25	19.72	18.72	19.48	19.27	qfq	17,098,505	329,194,290	1.41%
2024-03-01	18.56	19.34	18.56	19.21	19.00	qfq	14,080,301	267,732,682	4.69%
2024-02-29	17.39	18.36	17.36	18.35	18.15	qfq	12,237,606	220,545,985	5.52%
2024-02-28	19.30	19.56	17.36	17.39	17.20	qfq	19,865,709	367,197,043	-9.85%
2024-02-27	18.40	19.33	18.13	19.29	19.08	qfq	15,295,920	287,055,383	3.99%
2024-02-26	18.19	18.94	18.01	18.55	18.35	qfq	16,478,018	304,422,919	1.70%
2024-02-23	17.82	18.29	17.30	18.24	18.04	qfq	14,688,251	262,155,079	5.01%
2024-02-22	17.00	17.38	16.91	17.37	17.18	qfq	10,919,080	187,887,904	3.45%
2024-02-21	16.32	17.77	16.29	16.79	16.61	qfq	12,522,952	213,318,670	0.90%
2024-02-20	16.50	16.78	16.23	16.64	16.46	qfq	8,908,539	147,453,684	0.60%
2024-02-19	16.10	16.83	15.92	16.54	16.36	qfq	14,125,139	231,177,668	6.64%
2024-02-08	14.23	15.58	14.17	15.51	15.34	qfq	12,846,399	191,059,717	10.31%
2024-02-07	14.61	15.18	13.77	14.06	13.91	qfq	14,048,839	203,928,626	-4.09%
2024-02-06	13.20	15.15	12.71	14.66	14.50	qfq	14,137,724	198,987,351	7.79%
2024-02-05	14.98	14.98	13.12	13.60	13.45	qfq	14,645,867	203,005,697	-10.47%
2024-02-02	16.15	16.49	14.39	15.19	15.02	qfq	9,344,339	144,020,420	-5.53%
2024-02-01	15.87	16.59	15.61	16.08	15.91	qfq	7,262,580	117,139,587	1.07%
2024-01-31	17.14	17.14	15.89	15.91	15.74	qfq	8,380,754	137,145,303	-6.80%
2024-01-30	17.42	17.83	16.99	17.07	16.88	qfq	6,519,358	113,578,057	-2.23%
2024-01-29	18.48	18.65	17.45	17.46	17.27	qfq	12,932,801	231,624,869	-6.73%
2024-01-26	19.50	19.88	18.53	18.72	18.52	qfq	19,277,998	369,877,799	0.27%
2024-01-25	17.58	18.78	17.30	18.67	18.47	qfq	13,535,084	246,903,878	6.20%
2024-01-24	17.50	17.67	16.67	17.58	17.39	qfq	7,280,726	125,075,272	1.27%
2024-01-23	17.18	17.53	16.80	17.36	17.17	qfq	6,600,672	113,761,097	1.76%
2024-01-22	18.18	18.44	16.94	17.06	16.87	qfq	8,052,000	142,717,473	-6.16%
2024-01-19	18.50	18.68	18.15	18.18	17.98	qfq	5,927,835	108,803,213	-1.84%
2024-01-18	18.14	18.59	17.80	18.52	18.32	qfq	7,341,500	133,066,452	0.93%
2024-01-17	18.95	19.04	18.35	18.35	18.15	qfq	4,528,340	84,628,268	-2.70%
2024-01-16	18.97	19.03	18.44	18.86	18.66	qfq	4,706,600	87,933,903	-0.79%
2024-01-15	19.08	19.25	18.79	19.01	18.80	qfq	3,986,684	75,800,801	-0.78%
2024-01-12	19.43	19.59	19.09	19.16	18.95	qfq	4,412,439	85,054,612	-1.74%
2024-01-11	18.91	19.69	18.85	19.50	19.29	qfq	6,062,226	117,344,057	3.56%
2024-01-10	19.26	19.30	18.68	18.83	18.63	qfq	4,825,736	91,361,950	-2.54%
2024-01-09	19.55	19.74	19.14	19.32	19.11	qfq	6,232,161	121,167,730	0.42%
2024-01-08	19.75	19.96	19.20	19.24	19.03	qfq	4,747,600	92,443,349	-3.22%
2024-01-05	20.25	20.44	19.72	19.88	19.66	qfq	5,344,518	107,374,545	-1.97%
2024-01-04	20.45	20.68	20.23	20.28	20.06	qfq	5,382,189	109,897,458	-1.22%
2024-01-03	20.66	20.83	20.26	20.53	20.31	qfq	5,558,884	113,969,922	-0.63%
2024-01-02	21.20	21.58	20.60	20.66	20.44	qfq	6,771,017	141,349,986	-3.05%
2023-12-29	20.49	21.35	20.40	21.31	21.08	qfq	8,766,800	183,921,021	4.26%
2023-12-28	20.02	20.65	19.75	20.44	20.22	qfq	6,878,949	139,821,420	1.84%
2023-12-27	19.76	20.20	19.76	20.07	19.85	qfq	4,395,732	88,001,835	1.57%
2023-12-26	20.39	20.43	19.58	19.76	19.55	qfq	5,058,699	100,565,226	-2.99%
2023-12-25	20.49	20.68	20.16	20.37	20.15	qfq	4,497,506	91,803,597	-0.39%
2023-12-22	21.39	21.47	20.35	20.45	20.23	qfq	9,728,145	202,475,963	-4.39%
2023-12-21	21.23	21.61	20.92	21.39	21.16	qfq	7,704,630	163,469,919	-0.19%
2023-12-20	22.01	22.11	21.43	21.43	21.20	qfq	5,207,398	112,871,698	-2.59%
2023-12-19	21.75	22.15	21.51	22.00	21.76	qfq	4,416,022	96,682,821	1.15%
2023-12-18	22.08	22.33	21.68	21.75	21.51	qfq	6,076,253	133,502,782	-1.94%
2023-12-15	22.77	22.90	22.16	22.18	21.94	qfq	7,333,530	164,188,981	-2.55%
2023-12-14	22.92	23.30	22.68	22.76	22.51	qfq	9,450,308	217,048,274	-0.48%
2023-12-13	23.35	23.50	22.84	22.87	22.62	qfq	9,778,801	225,774,823	-1.80%
2023-12-12	23.07	23.57	22.83	23.29	23.04	qfq	13,483,269	312,371,291	0.69%
2023-12-11	22.91	23.18	22.25	23.13	22.88	qfq	14,409,758	327,327,542	1.40%
2023-12-08	22.23	23.20	22.05	22.81	22.56	qfq	19,416,628	441,170,295	1.38%
2023-12-07	21.38	23.23	21.24	22.50	22.26	qfq	16,509,236	367,283,692	5.24%
2023-12-06	21.20	21.66	20.91	21.38	21.15	qfq	9,935,747	210,947,667	0.42%
2023-12-05	22.39	22.47	21.29	21.29	21.06	qfq	10,915,275	236,630,414	-5.25%
2023-12-04	22.49	22.99	22.39	22.47	22.23	qfq	9,317,747	210,901,148	-0.22%
2023-12-01	21.43	22.83	21.30	22.52	22.28	qfq	12,386,812	274,279,475	5.18%
2023-11-30	21.50	21.83	21.05	21.41	21.18	qfq	7,272,342	155,630,142	-0.70%
2023-11-29	22.00	22.00	21.55	21.56	21.33	qfq	6,386,956	138,701,844	-2.13%
2023-11-28	21.94	22.30	21.75	22.03	21.79	qfq	7,059,607	155,188,159	0.50%
2023-11-27	22.04	22.50	21.88	21.92	21.68	qfq	7,840,767	173,084,646	-0.90%
2023-11-24	22.99	23.07	22.03	22.12	21.88	qfq	8,588,758	191,576,334	-2.98%
2023-11-23	22.64	22.86	22.30	22.80	22.55	qfq	8,688,330	196,539,835	0.97%
2023-11-22	23.01	23.41	22.52	22.58	22.33	qfq	11,717,192	268,738,652	-2.55%
2023-11-21	24.18	24.28	23.09	23.17	22.92	qfq	13,405,041	317,476,439	-1.82%
2023-11-20	23.33	23.92	23.13	23.60	23.34	qfq	11,519,033	271,292,700	1.16%
2023-11-17	23.70	23.71	23.00	23.33	23.08	qfq	14,467,617	337,193,689	-1.19%
2023-11-16	23.96	24.16	23.58	23.61	23.35	qfq	15,958,969	380,806,961	-3.20%
2023-11-15	23.71	24.58	23.70	24.39	24.12	qfq	27,703,448	670,521,466	3.79%
2023-11-14	23.86	23.98	23.20	23.50	23.24	qfq	15,909,846	373,083,413	0.51%
2023-11-13	23.00	23.69	22.78	23.38	23.13	qfq	17,796,308	414,921,332	3.96%
2023-11-10	23.00	23.22	22.41	22.49	22.25	qfq	14,597,160	332,142,401	-3.56%
2023-11-09	23.07	23.69	22.86	23.32	23.07	qfq	21,299,439	494,944,234	1.04%
2023-11-08	22.73	23.54	22.50	23.08	22.83	qfq	28,282,976	651,724,439	2.35%
2023-11-07	22.48	22.75	22.16	22.55	22.30	qfq	20,870,174	468,564,896	-0.66%
2023-11-06	22.01	22.82	21.80	22.70	22.45	qfq	34,227,870	766,270,814	-0.87%
2023-11-03	19.85	23.50	19.83	22.90	22.65	qfq	39,985,063	874,269,582	15.95%
2023-11-02	19.65	19.88	19.50	19.75	19.54	qfq	9,377,256	185,120,916	0.92%
2023-11-01	19.70	20.03	19.54	19.57	19.36	qfq	6,924,257	136,799,648	-0.46%
2023-10-31	19.97	20.07	19.48	19.66	19.45	qfq	9,452,396	186,380,301	-1.50%
2023-10-30	19.67	20.05	19.56	19.96	19.74	qfq	11,341,901	224,753,452	1.47%
2023-10-27	19.93	19.98	19.28	19.67	19.46	qfq	9,964,567	194,924,716	-0.56%
2023-10-26	19.55	19.92	19.46	19.78	19.57	qfq	9,882,166	194,660,757	0.05%
2023-10-25	19.60	20.10	19.49	19.77	19.56	qfq	10,846,100	214,587,796	1.65%
2023-10-24	19.19	19.81	19.04	19.45	19.24	qfq	15,070,297	292,409,093	2.91%
2023-10-23	19.50	19.97	18.58	18.90	18.69	qfq	22,356,070	425,933,078	-11.89%
2023-10-20	21.95	22.30	21.40	21.45	21.22	qfq	7,607,256	165,487,887	-3.12%
2023-10-19	22.12	22.81	21.98	22.14	21.90	qfq	9,702,814	217,533,027	0.05%
2023-10-18	22.41	22.50	21.69	22.13	21.89	qfq	9,199,851	202,966,016	-2.17%
2023-10-17	22.70	22.87	22.24	22.62	22.37	qfq	8,161,002	183,922,893	-0.40%
2023-10-16	23.42	23.42	22.41	22.71	22.46	qfq	12,368,880	281,487,934	-3.24%
2023-10-13	24.11	24.12	23.36	23.47	23.21	qfq	11,795,274	278,650,526	-2.86%
2023-10-12	24.88	24.97	24.07	24.16	23.90	qfq	13,025,485	318,021,935	-2.07%
2023-10-11	25.31	25.38	24.50	24.67	24.40	qfq	16,633,547	412,941,046	-2.91%
2023-10-10	24.17	25.67	24.15	25.41	25.13	qfq	27,060,910	677,191,327	6.10%
2023-10-09	24.35	24.54	23.87	23.95	23.69	qfq	15,231,057	366,797,093	-3.39%
2023-09-28	25.60	25.80	24.72	24.79	24.52	qfq	23,381,076	586,349,633	-2.56%
2023-09-27	25.99	26.28	25.41	25.44	25.16	qfq	32,173,263	829,262,274	-4.00%
2023-09-26	25.42	26.80	25.10	26.50	26.21	qfq	44,572,584	1,163,594,503	3.27%
2023-09-25	26.01	26.01	24.37	25.66	25.38	qfq	35,199,767	890,738,816	4.61%
2023-09-22	23.20	24.63	23.09	24.53	24.26	qfq	14,701,786	355,091,427	5.73%
2023-09-21	23.65	23.85	23.10	23.20	22.95	qfq	9,158,510	214,690,937	-1.82%
2023-09-20	23.62	24.08	23.41	23.63	23.37	qfq	9,174,345	217,900,947	0.77%
2023-09-19	24.16	24.17	23.35	23.45	23.20	qfq	7,984,925	188,565,658	-3.22%
2023-09-18	24.04	24.84	23.60	24.23	23.97	qfq	9,809,480	238,137,321	0.41%
2023-09-15	24.49	25.23	23.81	24.13	23.87	qfq	11,706,569	283,196,454	-2.07%
2023-09-14	24.78	25.22	24.25	24.64	24.37	qfq	13,587,011	336,682,967	0.12%
2023-09-13	25.80	25.97	24.15	24.61	24.34	qfq	17,051,510	420,441,124	-5.49%
2023-09-12	25.33	26.62	25.23	26.04	25.76	qfq	14,775,824	383,310,902	2.56%
2023-09-11	24.80	25.67	24.42	25.39	25.11	qfq	9,205,225	230,992,039	2.46%
2023-09-08	24.63	25.20	24.21	24.78	24.51	qfq	9,536,806	235,661,553	-0.12%
2023-09-07	25.66	25.68	24.70	24.81	24.54	qfq	8,832,168	220,296,770	-2.63%
2023-09-06	25.45	25.60	24.91	25.48	25.20	qfq	8,114,809	205,651,832	-0.51%
2023-09-05	26.11	26.20	25.46	25.61	25.33	qfq	9,802,519	252,342,461	-2.07%
2023-09-04	26.43	26.56	25.80	26.15	25.87	qfq	9,246,844	240,773,101	-0.72%
2023-09-01	26.62	26.83	25.95	26.34	26.05	qfq	10,549,167	277,771,888	-1.83%
2023-08-31	26.50	27.60	26.23	26.83	26.54	qfq	16,275,920	438,102,901	1.63%
2023-08-30	25.62	26.78	25.46	26.40	26.11	qfq	14,533,681	379,659,937	3.13%
2023-08-29	24.29	25.77	24.29	25.60	25.32	qfq	16,381,051	413,743,973	5.83%
2023-08-28	25.99	26.00	24.18	24.19	23.93	qfq	13,062,531	324,647,248	-1.14%
2023-08-25	25.35	25.75	24.29	24.47	24.20	qfq	17,642,949	438,153,054	-6.14%
2023-08-24	26.40	26.90	25.58	26.07	25.79	qfq	10,412,284	272,506,353	0.73%
2023-08-23	26.56	26.73	25.76	25.88	25.60	qfq	8,330,307	218,534,582	-3.90%
2023-08-22	26.51	26.96	25.81	26.93	26.64	qfq	11,111,517	292,882,610	4.14%
2023-08-21	26.25	26.81	25.79	25.86	25.58	qfq	9,142,739	240,035,190	-0.73%
2023-08-18	26.97	27.40	26.04	26.05	25.77	qfq	11,552,229	306,877,719	-4.72%
2023-08-17	27.03	28.08	26.94	27.34	27.04	qfq	11,894,599	325,634,623	0.59%
2023-08-16	28.10	28.17	27.11	27.18	26.88	qfq	8,702,800	239,433,314	-3.51%
2023-08-15	28.80	28.95	27.56	28.17	27.86	qfq	11,994,729	337,941,279	-1.23%
2023-08-14	26.50	28.95	26.40	28.52	28.21	qfq	14,986,266	417,690,684	6.02%
2023-08-11	27.49	27.83	26.86	26.90	26.61	qfq	8,187,802	223,387,396	-2.18%
2023-08-10	27.51	28.07	27.27	27.50	27.20	qfq	7,506,528	207,053,384	-0.94%
2023-08-09	27.92	28.65	27.62	27.76	27.46	qfq	8,592,653	241,312,723	-1.49%
2023-08-08	29.00	29.38	28.02	28.18	27.87	qfq	12,682,761	363,389,715	-3.06%
2023-08-07	28.97	29.88	28.94	29.07	28.75	qfq	16,315,270	478,118,815	0.38%
2023-08-04	27.80	29.26	27.63	28.96	28.65	qfq	20,200,192	577,193,918	3.69%
2023-08-03	27.86	29.00	27.65	27.93	27.63	qfq	15,410,162	435,557,323	-0.25%
2023-08-02	28.00	28.64	27.51	28.00	27.70	qfq	17,864,653	502,671,464	-0.92%
2023-08-01	26.89	29.20	26.01	28.26	27.95	qfq	33,565,498	928,904,427	6.16%
2023-07-31	27.02	27.38	26.41	26.62	26.33	qfq	18,695,771	501,437,084	-3.20%
2023-07-28	28.35	28.75	27.00	27.50	27.20	qfq	20,119,233	556,315,539	-4.38%
2023-07-27	29.30	29.87	28.49	28.76	28.45	qfq	15,393,651	447,507,383	-2.01%
2023-07-26	30.16	30.40	28.72	29.35	29.03	qfq	22,038,553	646,488,849	-3.77%
2023-07-25	31.99	32.30	29.91	30.50	30.17	qfq	26,709,791	830,281,574	-1.87%
2023-07-24	31.00	33.20	30.33	31.08	30.74	qfq	21,351,620	676,229,629	0.58%
2023-07-21	31.01	32.29	30.53	30.90	30.56	qfq	23,670,755	739,147,862	-2.71%
2023-07-20	34.56	35.87	31.60	31.76	31.41	qfq	46,219,844	1,555,756,146	-11.53%
2023-07-19	37.13	38.00	34.65	35.90	35.51	qfq	46,464,115	1,689,197,772	5.50%
2023-07-18	34.30	35.48	33.21	34.03	33.66	qfq	25,870,241	893,827,054	-0.84%