SECURITY DETAIL · RAW DATA

安硕信息300380.SZ

ASZSECNYSTOCK

最近收盘价27.532026-07-17

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）3,413,346

成交额（元）96,405,082

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 2 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
2026-05-27	2026-06-03	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.05	—	—	—	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	28.86	28.99	27.52	27.53	27.53	qfq	3,413,346	96,405,082	-3.23%
2026-07-16	28.20	28.77	27.84	28.45	28.45	qfq	2,149,800	60,937,848	-0.25%
2026-07-15	27.78	28.64	27.46	28.52	28.52	qfq	2,840,300	80,340,965	2.74%
2026-07-14	27.50	27.90	26.70	27.76	27.76	qfq	1,999,171	54,584,266	0.22%
2026-07-13	28.79	28.88	27.61	27.70	27.70	qfq	2,296,480	64,439,096	-3.82%
2026-07-10	28.83	29.72	27.86	28.80	28.80	qfq	3,102,800	90,054,750	-0.07%
2026-07-09	28.65	28.88	27.50	28.82	28.82	qfq	2,843,068	80,212,181	0.70%
2026-07-08	28.27	29.82	28.27	28.62	28.62	qfq	2,685,582	77,414,646	0.70%
2026-07-07	29.56	30.09	28.27	28.42	28.42	qfq	2,234,552	64,257,328	-3.89%
2026-07-06	30.80	31.08	29.55	29.57	29.57	qfq	2,439,050	73,612,397	-3.74%
2026-07-03	31.46	31.65	30.70	30.72	30.72	qfq	2,647,180	82,256,089	-1.60%
2026-07-02	32.02	32.67	31.15	31.22	31.22	qfq	3,645,400	115,835,647	-3.97%
2026-07-01	30.92	33.18	30.66	32.51	32.51	qfq	5,731,844	185,336,442	5.65%
2026-06-30	30.50	31.20	29.90	30.77	30.77	qfq	3,223,390	98,856,930	1.05%
2026-06-29	30.98	31.35	29.95	30.45	30.45	qfq	3,129,400	95,134,379	-1.71%
2026-06-26	32.10	32.85	30.90	30.98	30.98	qfq	4,397,201	139,272,137	-4.68%
2026-06-25	32.63	34.30	32.36	32.50	32.50	qfq	6,072,332	200,948,811	-0.55%
2026-06-24	33.55	33.80	32.30	32.68	32.68	qfq	5,362,144	176,091,897	-3.31%
2026-06-23	33.00	35.87	32.92	33.80	33.80	qfq	9,152,113	316,475,599	0.51%
2026-06-22	30.15	34.00	29.55	33.63	33.63	qfq	8,080,632	258,339,800	10.52%
2026-06-18	30.75	31.06	30.21	30.43	30.43	qfq	2,246,600	68,525,357	-1.46%
2026-06-17	30.60	31.19	30.60	30.88	30.88	qfq	2,201,102	68,048,551	-0.06%
2026-06-16	30.82	31.48	30.57	30.90	30.90	qfq	3,378,500	104,549,621	-0.23%
2026-06-15	29.93	32.18	29.93	30.97	30.97	qfq	5,250,310	163,510,730	2.92%
2026-06-12	28.39	30.69	28.39	30.09	30.09	qfq	5,138,100	153,120,471	6.25%
2026-06-11	29.30	29.36	27.95	28.32	28.32	qfq	2,597,400	73,634,803	-4.23%
2026-06-10	29.75	30.26	29.01	29.57	29.57	qfq	2,125,200	62,850,005	-2.22%
2026-06-09	30.00	30.47	29.46	30.24	30.24	qfq	2,139,500	64,227,575	1.68%
2026-06-08	29.61	30.64	29.17	29.74	29.74	qfq	2,638,600	79,124,454	-3.00%
2026-06-05	30.78	31.24	30.30	30.66	30.66	qfq	2,107,700	64,811,282	-0.39%
2026-06-04	31.61	32.10	30.49	30.78	30.78	qfq	3,384,500	105,198,649	-3.66%
2026-06-03	33.03	33.68	31.70	31.95	31.95	qfq	4,485,500	145,756,721	-4.54%
2026-06-02	34.00	34.25	32.77	33.47	33.37	qfq	2,965,100	98,658,715	-1.15%
2026-06-01	33.01	34.60	32.80	33.86	33.76	qfq	3,113,852	105,802,906	2.67%
2026-05-29	34.44	34.77	32.78	32.98	32.88	qfq	2,687,280	90,134,047	-4.24%
2026-05-28	33.98	34.86	32.60	34.44	34.34	qfq	3,706,778	124,873,180	1.23%
2026-05-27	35.04	35.46	33.72	34.02	33.92	qfq	2,746,600	94,228,566	-3.74%
2026-05-26	35.02	35.80	34.48	35.34	35.23	qfq	3,319,745	116,824,751	-0.17%
2026-05-25	35.26	36.47	34.83	35.40	35.29	qfq	2,840,895	100,894,492	0.40%
2026-05-22	36.11	36.40	34.72	35.26	35.15	qfq	4,091,091	143,933,779	-2.65%
2026-05-21	36.95	38.08	36.03	36.22	36.11	qfq	6,431,484	239,821,783	-0.63%
2026-05-20	36.70	37.19	36.20	36.45	36.34	qfq	2,671,600	97,693,729	-1.35%
2026-05-19	36.43	37.06	36.36	36.95	36.84	qfq	2,796,802	102,797,070	1.43%
2026-05-18	36.06	36.67	36.02	36.43	36.32	qfq	2,354,900	85,768,370	0.66%
2026-05-15	36.90	37.30	36.04	36.19	36.08	qfq	3,715,100	135,766,024	-2.22%
2026-05-14	37.31	37.97	36.08	37.01	36.90	qfq	5,168,236	191,515,934	-0.38%
2026-05-13	37.39	37.49	36.66	37.15	37.04	qfq	3,091,500	114,399,618	0.32%
2026-05-12	37.48	37.62	36.84	37.03	36.92	qfq	3,494,936	130,022,393	-1.59%
2026-05-11	37.75	38.20	37.14	37.63	37.52	qfq	5,043,990	189,866,501	0.19%
2026-05-08	37.50	37.90	37.29	37.56	37.45	qfq	3,932,300	147,754,714	0.03%
2026-05-07	38.16	38.83	37.36	37.55	37.44	qfq	5,958,000	224,911,594	-1.18%
2026-05-06	37.21	38.92	37.21	38.00	37.89	qfq	8,999,321	343,362,644	1.36%
2026-04-30	36.02	40.95	35.63	37.49	37.38	qfq	10,615,100	403,883,478	5.69%
2026-04-29	34.56	35.93	34.00	35.47	35.36	qfq	7,163,702	253,889,856	7.75%
2026-04-28	34.21	34.34	32.80	32.92	32.82	qfq	2,513,812	83,650,065	-3.40%
2026-04-27	33.32	34.10	32.90	34.08	33.98	qfq	2,210,430	74,339,448	2.28%
2026-04-24	33.54	33.71	32.82	33.32	33.22	qfq	1,992,500	66,068,602	-1.39%
2026-04-23	34.60	34.77	33.53	33.79	33.69	qfq	2,506,300	84,945,691	-2.59%
2026-04-22	34.19	34.85	33.84	34.69	34.59	qfq	2,469,310	85,114,224	1.11%
2026-04-21	34.97	35.05	34.01	34.31	34.21	qfq	2,323,780	79,533,746	-1.89%
2026-04-20	34.60	35.21	34.60	34.97	34.87	qfq	1,701,900	59,542,915	0.60%
2026-04-17	35.00	35.03	34.46	34.76	34.66	qfq	1,945,500	67,588,875	-1.08%
2026-04-16	34.71	35.28	34.34	35.14	35.04	qfq	2,482,200	86,695,961	2.06%
2026-04-15	35.30	35.45	34.27	34.43	34.33	qfq	1,902,800	66,044,118	-2.13%
2026-04-14	35.20	35.66	34.71	35.18	35.07	qfq	1,789,300	62,705,665	1.00%
2026-04-13	34.87	35.29	34.65	34.83	34.73	qfq	1,927,000	67,335,595	-0.91%
2026-04-10	34.99	35.96	34.75	35.15	35.04	qfq	3,701,500	130,912,465	2.36%
2026-04-09	35.02	35.24	34.16	34.34	34.24	qfq	2,637,700	91,192,499	-3.59%
2026-04-08	34.29	35.70	34.15	35.62	35.51	qfq	3,415,900	120,114,144	6.33%
2026-04-07	32.93	33.70	32.93	33.50	33.40	qfq	1,676,000	56,032,874	1.52%
2026-04-03	33.99	34.15	32.97	33.00	32.90	qfq	1,794,127	59,646,451	-2.16%
2026-04-02	35.20	35.23	33.50	33.73	33.63	qfq	2,578,756	87,965,272	-4.45%
2026-04-01	35.40	35.50	34.92	35.30	35.19	qfq	1,586,358	55,879,577	1.35%
2026-03-31	35.20	36.10	34.69	34.83	34.73	qfq	1,812,588	64,239,290	-1.47%
2026-03-30	35.30	35.52	34.36	35.35	35.24	qfq	1,531,400	53,586,839	-0.48%
2026-03-27	35.09	35.80	34.80	35.52	35.41	qfq	1,504,579	53,328,222	1.23%
2026-03-26	36.20	36.39	35.04	35.09	34.99	qfq	2,037,962	72,386,362	-3.76%
2026-03-25	36.39	36.86	36.18	36.46	36.35	qfq	2,344,557	85,658,575	-0.27%
2026-03-24	36.56	36.70	35.45	36.56	36.45	qfq	2,648,100	95,395,145	1.05%
2026-03-23	35.00	37.30	34.90	36.18	36.07	qfq	4,106,645	148,872,060	-0.11%
2026-03-20	38.10	38.23	36.18	36.22	36.11	qfq	2,899,645	106,679,755	-4.41%
2026-03-19	37.65	38.40	37.50	37.89	37.78	qfq	2,134,300	81,055,100	-0.63%
2026-03-18	37.91	38.38	37.38	38.13	38.02	qfq	1,997,928	75,711,453	1.19%
2026-03-17	37.85	38.70	37.65	37.68	37.57	qfq	2,588,140	98,795,169	-0.45%
2026-03-16	36.88	37.85	36.69	37.85	37.74	qfq	2,379,922	88,908,287	2.91%
2026-03-13	37.50	37.66	36.70	36.78	36.67	qfq	1,809,916	67,166,980	-2.49%
2026-03-12	38.00	38.18	37.53	37.72	37.61	qfq	1,545,700	58,363,117	-0.89%
2026-03-11	38.38	38.62	37.76	38.06	37.95	qfq	1,836,900	69,975,078	-0.50%
2026-03-10	38.22	38.80	37.95	38.25	38.14	qfq	1,955,200	74,963,553	0.92%
2026-03-09	37.70	38.20	37.11	37.90	37.79	qfq	2,237,228	83,990,218	-0.60%
2026-03-06	37.00	38.17	36.87	38.13	38.02	qfq	2,306,127	87,194,505	2.72%
2026-03-05	38.01	38.10	37.03	37.12	37.01	qfq	1,657,575	61,949,407	0.35%
2026-03-04	36.45	37.37	36.36	36.99	36.88	qfq	2,484,060	91,758,283	0.85%
2026-03-03	38.64	39.10	36.66	36.68	36.57	qfq	3,757,242	142,434,820	-5.10%
2026-03-02	40.19	40.19	38.31	38.65	38.53	qfq	4,800,440	187,053,359	-5.55%
2026-02-27	40.38	41.09	40.30	40.92	40.80	qfq	2,287,951	93,366,087	1.21%
2026-02-26	40.99	41.18	40.38	40.43	40.31	qfq	2,269,952	92,143,070	-1.29%
2026-02-25	40.60	41.36	40.60	40.96	40.84	qfq	1,849,582	76,074,953	0.52%
2026-02-24	41.39	41.50	40.52	40.75	40.63	qfq	1,685,026	68,753,220	-0.42%
2026-02-13	40.85	41.70	40.00	40.92	40.80	qfq	2,359,900	97,166,248	0.17%
2026-02-12	41.22	41.24	40.48	40.85	40.73	qfq	1,891,700	77,354,447	-0.39%
2026-02-11	41.35	41.50	41.01	41.01	40.89	qfq	1,309,502	53,998,581	-0.65%
2026-02-10	41.50	41.79	41.25	41.28	41.16	qfq	1,649,885	68,344,694	-0.39%
2026-02-09	41.08	41.58	40.90	41.44	41.32	qfq	2,307,995	95,337,066	2.07%
2026-02-06	40.50	41.02	40.36	40.60	40.48	qfq	2,000,597	81,398,380	-1.02%
2026-02-05	40.50	41.44	40.50	41.02	40.90	qfq	2,730,923	111,976,476	0.32%
2026-02-04	40.69	41.11	40.10	40.89	40.77	qfq	2,694,522	109,555,658	0.34%
2026-02-03	40.60	40.75	40.16	40.75	40.63	qfq	1,761,723	71,410,805	1.24%
2026-02-02	40.37	40.95	40.23	40.25	40.13	qfq	2,031,475	82,452,545	-0.49%
2026-01-30	41.69	41.69	40.34	40.45	40.33	qfq	3,395,926	138,272,576	-3.25%
2026-01-29	41.45	42.60	40.63	41.81	41.69	qfq	3,978,726	166,701,684	-0.17%
2026-01-28	42.37	42.86	41.88	41.88	41.75	qfq	3,335,914	141,048,372	-1.16%
2026-01-27	43.75	44.12	41.28	42.37	42.24	qfq	5,601,877	235,783,155	-3.42%
2026-01-26	43.96	44.42	43.34	43.87	43.74	qfq	5,791,463	254,464,618	1.48%
2026-01-23	43.30	43.69	43.10	43.23	43.10	qfq	3,526,500	152,831,820	-0.12%
2026-01-22	43.76	43.96	43.12	43.28	43.15	qfq	2,555,062	111,154,272	-0.30%
2026-01-21	43.17	43.93	43.00	43.41	43.28	qfq	2,733,797	119,007,816	0.00%
2026-01-20	44.35	44.55	43.00	43.41	43.28	qfq	3,429,956	149,649,140	-1.63%
2026-01-19	44.64	44.96	44.04	44.13	44.00	qfq	3,396,852	150,580,121	-1.89%
2026-01-16	45.82	46.49	44.50	44.98	44.85	qfq	4,702,027	212,452,250	-0.77%
2026-01-15	46.01	47.06	44.81	45.33	45.19	qfq	6,632,400	303,192,750	-2.35%
2026-01-14	45.15	48.35	45.09	46.42	46.28	qfq	12,806,339	599,111,227	2.81%
2026-01-13	46.80	46.99	45.10	45.15	45.02	qfq	9,297,783	427,164,925	-3.81%
2026-01-12	44.87	47.29	44.45	46.94	46.80	qfq	14,666,051	673,040,776	7.39%
2026-01-09	42.54	43.71	42.54	43.71	43.58	qfq	5,580,241	241,008,696	2.27%
2026-01-08	42.48	43.11	42.25	42.74	42.61	qfq	3,741,107	159,930,573	0.05%
2026-01-07	43.51	43.93	42.62	42.72	42.59	qfq	6,108,989	263,944,839	-2.82%
2026-01-06	42.50	44.29	42.11	43.96	43.83	qfq	8,580,607	372,344,397	3.70%
2026-01-05	41.37	42.48	40.88	42.39	42.26	qfq	4,605,654	193,200,349	2.47%
2025-12-31	41.34	41.80	40.92	41.37	41.25	qfq	3,341,540	138,259,159	0.24%
2025-12-30	41.10	41.86	41.10	41.27	41.15	qfq	2,989,526	124,118,490	-0.29%
2025-12-29	41.21	41.85	41.02	41.39	41.27	qfq	2,846,326	117,806,274	-0.10%
2025-12-26	41.73	42.58	41.33	41.43	41.31	qfq	4,251,400	178,384,756	-1.26%
2025-12-25	41.33	42.12	41.15	41.96	41.83	qfq	3,265,133	136,439,755	1.52%
2025-12-24	40.82	41.63	40.54	41.33	41.21	qfq	3,302,807	136,121,333	1.15%
2025-12-23	41.90	41.90	40.69	40.86	40.74	qfq	3,084,500	127,215,787	-2.60%
2025-12-22	42.28	42.50	41.75	41.95	41.82	qfq	3,247,514	136,992,046	0.17%
2025-12-19	41.30	42.50	40.91	41.88	41.75	qfq	4,019,400	168,181,983	1.45%
2025-12-18	41.71	42.08	41.20	41.28	41.16	qfq	3,030,614	126,359,356	-1.92%
2025-12-17	41.79	42.80	40.61	42.09	41.96	qfq	5,979,514	248,654,000	-0.28%
2025-12-16	40.47	43.25	40.01	42.21	42.08	qfq	6,828,914	284,308,782	4.04%
2025-12-15	40.62	41.34	40.40	40.57	40.45	qfq	2,096,700	85,599,849	-1.31%
2025-12-12	41.25	42.12	40.82	41.11	40.99	qfq	3,230,902	133,684,886	0.15%
2025-12-11	42.54	42.90	41.04	41.05	40.93	qfq	3,572,378	149,027,399	-3.50%
2025-12-10	42.08	42.93	41.78	42.54	42.41	qfq	4,010,400	170,124,939	0.81%
2025-12-09	42.62	43.36	42.06	42.20	42.07	qfq	5,567,400	237,102,119	-2.27%
2025-12-08	42.38	44.27	42.20	43.18	43.05	qfq	9,283,399	402,389,873	1.89%
2025-12-05	39.03	43.62	38.90	42.38	42.25	qfq	10,045,499	419,114,653	8.58%
2025-12-04	38.90	39.21	38.21	39.03	38.91	qfq	2,431,300	94,179,415	-0.33%
2025-12-03	40.69	40.70	38.64	39.16	39.04	qfq	4,372,628	171,901,131	-3.40%
2025-12-02	41.30	41.30	40.40	40.54	40.42	qfq	1,969,560	80,070,124	-1.84%
2025-12-01	41.53	41.78	41.19	41.30	41.18	qfq	1,880,800	77,903,415	-0.53%
2025-11-28	41.78	41.79	40.69	41.52	41.40	qfq	1,869,500	76,972,873	1.37%
2025-11-27	41.31	41.54	40.94	40.96	40.84	qfq	1,713,200	70,657,781	-0.82%
2025-11-26	41.66	42.30	41.20	41.30	41.18	qfq	2,079,200	86,678,442	-1.57%
2025-11-25	41.82	42.73	41.68	41.96	41.83	qfq	2,907,100	122,957,260	0.74%
2025-11-24	40.21	41.80	39.72	41.65	41.53	qfq	3,922,800	160,587,278	4.36%
2025-11-21	41.18	41.91	39.85	39.91	39.79	qfq	3,051,200	123,806,481	-3.90%
2025-11-20	42.76	42.93	41.38	41.53	41.41	qfq	2,444,300	102,183,888	-1.45%
2025-11-19	43.20	43.30	41.92	42.14	42.01	qfq	2,195,810	93,218,406	-2.48%
2025-11-18	43.33	43.63	42.88	43.21	43.08	qfq	2,281,622	98,741,012	-0.28%
2025-11-17	42.52	43.58	42.35	43.33	43.20	qfq	2,548,900	110,051,834	1.98%
2025-11-14	42.60	43.07	42.47	42.49	42.36	qfq	1,462,700	62,553,212	-1.00%
2025-11-13	42.76	42.98	42.41	42.92	42.79	qfq	1,767,400	75,544,691	0.47%
2025-11-12	43.22	43.24	42.39	42.72	42.59	qfq	2,078,100	88,866,370	-0.79%
2025-11-11	44.76	44.76	42.98	43.06	42.93	qfq	3,525,600	153,501,615	-3.04%
2025-11-10	44.06	44.49	44.03	44.41	44.28	qfq	1,849,300	81,863,984	0.79%
2025-11-07	44.90	44.90	44.01	44.06	43.93	qfq	3,083,400	136,768,861	-2.24%
2025-11-06	45.30	45.50	44.66	45.07	44.94	qfq	2,581,500	116,278,957	-0.44%
2025-11-05	45.66	45.90	44.95	45.27	45.13	qfq	2,389,300	108,326,793	-1.33%
2025-11-04	47.00	47.00	45.45	45.88	45.74	qfq	3,407,500	156,556,467	-2.47%
2025-11-03	47.33	47.33	46.40	47.04	46.90	qfq	2,473,200	115,732,631	0.06%
2025-10-31	45.86	47.68	45.86	47.01	46.87	qfq	4,240,100	199,064,159	2.13%
2025-10-30	47.35	47.40	46.00	46.03	45.89	qfq	4,085,500	190,119,254	-3.07%
2025-10-29	46.80	47.80	46.55	47.49	47.35	qfq	4,104,600	193,804,128	1.02%
2025-10-28	46.66	47.84	46.38	47.01	46.87	qfq	3,895,000	183,457,500	0.66%
2025-10-27	46.89	47.16	46.44	46.70	46.56	qfq	3,762,200	176,014,269	0.69%
2025-10-24	45.68	46.44	45.68	46.38	46.24	qfq	2,801,633	129,260,481	1.62%
2025-10-23	45.81	45.95	44.59	45.64	45.50	qfq	3,270,600	147,288,030	-0.46%
2025-10-22	46.13	46.29	45.80	45.85	45.71	qfq	1,915,200	88,121,214	-1.08%
2025-10-21	46.00	46.68	45.73	46.35	46.21	qfq	2,880,510	133,138,170	0.91%
2025-10-20	46.16	46.51	45.58	45.93	45.79	qfq	2,155,501	99,306,415	0.24%
2025-10-17	46.50	47.10	45.53	45.82	45.68	qfq	2,880,804	133,443,542	-1.65%
2025-10-16	47.30	47.75	46.51	46.59	46.45	qfq	2,689,310	126,375,964	-1.61%
2025-10-15	46.93	47.59	46.31	47.35	47.21	qfq	3,066,380	143,947,458	0.81%
2025-10-14	47.73	48.68	46.66	46.97	46.83	qfq	3,927,210	186,842,266	-0.80%
2025-10-13	46.00	47.43	45.24	47.35	47.21	qfq	3,947,100	184,818,996	-1.17%
2025-10-10	48.68	49.08	47.83	47.91	47.77	qfq	3,989,000	193,245,548	-2.54%
2025-10-09	49.00	49.66	48.31	49.16	49.01	qfq	4,317,300	211,728,795	-0.49%
2025-09-30	49.80	50.16	49.34	49.40	49.25	qfq	5,116,620	253,867,204	-1.14%
2025-09-29	48.41	50.73	47.69	49.97	49.82	qfq	7,530,030	372,207,872	4.06%
2025-09-26	49.16	49.35	48.01	48.02	47.88	qfq	3,998,700	194,505,394	-2.60%
2025-09-25	49.28	50.33	49.20	49.30	49.15	qfq	4,288,050	213,469,096	-0.68%
2025-09-24	48.54	49.85	48.43	49.64	49.49	qfq	5,049,772	248,569,882	1.22%
2025-09-23	51.00	51.02	48.00	49.04	48.89	qfq	8,124,468	398,157,477	-4.76%
2025-09-22	50.51	51.50	50.43	51.49	51.34	qfq	4,771,998	243,744,329	1.96%
2025-09-19	51.57	52.00	50.50	50.50	50.35	qfq	6,496,200	332,055,326	-2.51%
2025-09-18	53.40	53.80	51.01	51.80	51.65	qfq	12,722,600	670,232,952	-5.37%
2025-09-17	52.52	55.48	52.16	54.74	54.58	qfq	13,700,698	744,675,705	3.83%
2025-09-16	51.01	53.21	50.45	52.72	52.56	qfq	8,741,298	453,963,508	3.37%
2025-09-15	51.20	51.71	50.88	51.00	50.85	qfq	4,908,190	251,278,697	-0.35%
2025-09-12	51.50	52.38	51.18	51.18	51.03	qfq	7,434,290	384,951,499	-1.18%
2025-09-11	49.55	51.98	49.35	51.79	51.64	qfq	10,273,298	523,758,661	3.64%
2025-09-10	49.20	50.34	49.20	49.97	49.82	qfq	5,215,190	259,943,729	1.85%
2025-09-09	50.87	51.13	48.93	49.06	48.91	qfq	6,991,965	348,407,218	-3.75%
2025-09-08	51.40	51.73	50.67	50.97	50.82	qfq	5,747,300	293,462,429	-0.97%
2025-09-05	51.00	51.82	50.16	51.47	51.32	qfq	8,210,500	419,592,627	-0.02%
2025-09-04	51.18	52.08	49.69	51.48	51.33	qfq	9,938,870	509,386,023	0.94%
2025-09-03	53.66	54.06	50.78	51.00	50.85	qfq	9,486,600	495,742,112	-4.58%
2025-09-02	55.05	55.65	53.09	53.45	53.29	qfq	10,832,775	583,822,402	-3.76%
2025-09-01	55.90	56.53	54.80	55.54	55.37	qfq	12,688,900	703,360,504	-2.46%
2025-08-29	58.32	61.23	56.56	56.94	56.77	qfq	19,679,560	1,150,837,965	-4.86%
2025-08-28	55.75	59.93	54.57	59.85	59.67	qfq	25,370,049	1,456,307,568	4.89%
2025-08-27	55.01	60.60	55.01	57.06	56.89	qfq	25,833,100	1,501,509,754	2.42%
2025-08-26	53.45	58.88	53.00	55.71	55.54	qfq	23,623,839	1,317,047,799	3.55%
2025-08-25	53.33	56.50	52.85	53.80	53.64	qfq	23,791,066	1,294,824,175	5.26%
2025-08-22	49.62	51.20	49.62	51.11	50.96	qfq	11,267,089	572,082,254	2.12%
2025-08-21	50.30	51.44	49.88	50.05	49.90	qfq	10,792,902	546,432,674	-0.44%
2025-08-20	50.05	50.68	49.01	50.27	50.12	qfq	8,133,700	405,272,545	-0.49%
2025-08-19	50.62	51.79	50.36	50.52	50.37	qfq	11,691,903	595,629,494	-2.19%
2025-08-18	50.21	52.85	49.53	51.65	51.50	qfq	20,010,671	1,025,372,973	2.89%
2025-08-15	47.68	51.88	47.51	50.20	50.05	qfq	20,158,771	1,008,412,772	4.50%
2025-08-14	48.92	49.95	47.98	48.04	47.90	qfq	13,455,366	659,264,129	-2.12%
2025-08-13	48.29	52.00	47.84	49.08	48.93	qfq	19,671,462	977,368,091	2.94%
2025-08-12	47.30	47.86	47.11	47.68	47.54	qfq	5,448,300	258,750,966	0.48%
2025-08-11	46.00	47.60	45.96	47.45	47.31	qfq	6,176,300	291,480,594	3.24%
2025-08-08	47.01	47.02	45.91	45.96	45.82	qfq	5,087,071	235,778,231	-2.52%
2025-08-07	47.62	47.82	46.97	47.15	47.01	qfq	4,469,400	211,828,190	-0.99%
2025-08-06	47.47	47.79	47.17	47.62	47.48	qfq	4,045,250	192,308,174	0.29%
2025-08-05	47.49	47.68	47.20	47.48	47.34	qfq	3,210,200	152,179,952	0.23%
2025-08-04	46.88	47.57	46.70	47.37	47.23	qfq	3,107,460	146,867,059	0.08%
2025-08-01	46.77	47.33	46.30	47.33	47.19	qfq	4,253,960	199,694,127	1.24%
2025-07-31	47.21	47.89	46.59	46.75	46.61	qfq	5,378,110	253,944,065	-1.79%
2025-07-30	48.60	48.70	47.25	47.60	47.46	qfq	6,517,000	312,552,564	-2.58%
2025-07-29	48.88	48.88	47.85	48.86	48.71	qfq	6,165,500	298,309,123	-0.51%
2025-07-28	48.91	49.69	48.75	49.11	48.96	qfq	6,124,860	301,142,857	0.37%
2025-07-25	49.72	49.95	48.68	48.93	48.78	qfq	8,004,600	393,012,014	-1.83%
2025-07-24	48.35	49.87	48.01	49.84	49.69	qfq	11,455,074	563,808,283	2.26%
2025-07-23	48.27	49.88	48.17	48.74	48.59	qfq	11,226,467	550,443,227	0.47%
2025-07-22	48.40	49.15	47.76	48.51	48.37	qfq	8,553,000	414,271,560	-0.39%
2025-07-21	48.15	48.93	47.83	48.70	48.55	qfq	5,556,840	269,303,327	0.81%
2025-07-18	48.56	49.16	48.20	48.31	48.17	qfq	6,773,540	328,888,864	-1.23%
2025-07-17	48.21	49.18	48.21	48.91	48.76	qfq	8,524,878	415,918,194	0.78%
2025-07-16	48.80	49.23	48.10	48.53	48.39	qfq	7,535,800	366,439,580	-0.84%
2025-07-15	49.68	49.88	48.45	48.94	48.79	qfq	10,668,468	522,032,449	-1.37%
2025-07-14	51.93	52.40	49.11	49.62	49.47	qfq	18,628,308	931,438,079	-5.34%
2025-07-11	50.80	56.90	48.93	52.42	52.26	qfq	30,662,461	1,611,637,255	8.89%
2025-07-10	47.39	48.77	46.90	48.14	48.00	qfq	9,301,127	446,711,011	0.65%
2025-07-09	47.80	48.52	47.53	47.83	47.69	qfq	7,806,300	374,458,787	-0.66%
2025-07-08	46.30	48.58	46.06	48.15	48.01	qfq	9,927,046	471,859,504	3.28%
2025-07-07	46.07	47.11	45.73	46.62	46.48	qfq	5,193,900	242,121,421	0.89%
2025-07-04	46.99	47.96	45.55	46.21	46.07	qfq	9,050,500	422,752,451	-0.47%
2025-07-03	46.51	46.96	46.00	46.43	46.29	qfq	4,955,400	230,260,331	-0.15%
2025-07-02	47.82	48.15	46.16	46.50	46.36	qfq	6,117,500	287,072,616	-3.41%
2025-07-01	49.39	49.97	47.80	48.14	48.00	qfq	8,988,700	435,842,800	-3.41%
2025-06-30	49.07	50.66	48.22	49.84	49.69	qfq	12,575,400	623,298,686	2.72%
2025-06-27	48.80	51.87	48.36	48.52	48.38	qfq	16,200,500	805,606,305	-1.16%
2025-06-26	49.24	49.98	48.14	49.09	48.94	qfq	15,833,800	776,122,887	-1.74%
2025-06-25	46.15	51.01	45.92	49.96	49.81	qfq	24,937,200	1,219,294,504	7.81%
2025-06-24	44.88	47.08	44.38	46.34	46.20	qfq	11,881,459	549,782,351	3.97%
2025-06-23	42.61	44.95	42.49	44.57	44.44	qfq	6,135,900	269,665,101	3.36%
2025-06-20	43.71	44.18	42.88	43.12	42.99	qfq	4,173,400	181,037,023	-1.82%
2025-06-19	46.68	46.68	43.81	43.92	43.74	qfq	7,538,700	337,113,001	-4.36%
2025-06-18	46.86	47.10	45.68	45.92	45.73	qfq	6,051,000	278,877,112	-1.94%
2025-06-17	47.30	48.99	46.68	46.83	46.64	qfq	9,824,650	466,942,493	0.21%
2025-06-16	44.92	46.80	44.92	46.73	46.54	qfq	8,449,068	391,745,367	3.07%
2025-06-13	45.96	46.20	45.00	45.34	45.15	qfq	5,984,450	272,423,236	-2.09%
2025-06-12	45.45	46.99	45.27	46.31	46.12	qfq	7,794,576	360,033,513	1.27%
2025-06-11	44.93	46.87	44.92	45.73	45.54	qfq	7,426,000	341,971,664	1.67%
2025-06-10	46.14	46.45	44.27	44.98	44.79	qfq	6,020,386	272,127,388	-2.81%
2025-06-09	45.60	46.93	45.60	46.28	46.09	qfq	5,736,545	266,017,457	1.49%
2025-06-06	46.00	46.92	45.35	45.60	45.41	qfq	5,554,930	254,736,609	-1.79%
2025-06-05	45.00	46.78	45.00	46.43	46.24	qfq	8,281,200	379,812,378	2.61%
2025-06-04	44.10	46.07	44.10	45.25	45.06	qfq	6,184,045	278,719,859	1.41%
2025-06-03	44.10	45.55	44.00	44.62	44.44	qfq	5,251,370	235,538,674	0.50%
2025-05-30	45.73	46.25	44.40	44.40	44.22	qfq	6,977,800	313,237,961	-4.10%
2025-05-29	43.17	46.35	42.89	46.30	46.11	qfq	10,288,459	462,059,906	7.47%
2025-05-28	45.03	45.18	43.02	43.08	42.90	qfq	5,702,100	248,836,821	-4.07%
2025-05-27	45.35	45.79	44.80	44.91	44.72	qfq	2,969,800	133,983,016	-0.93%
2025-05-26	44.35	45.58	44.35	45.33	45.14	qfq	3,959,300	177,931,902	0.85%
2025-05-23	46.61	47.02	44.95	44.95	44.76	qfq	5,445,966	250,205,126	-3.52%
2025-05-22	47.69	47.73	46.46	46.59	46.40	qfq	4,739,500	222,996,438	-2.47%
2025-05-21	48.20	48.63	47.70	47.77	47.57	qfq	4,202,100	201,993,147	-0.97%
2025-05-20	48.21	48.62	47.71	48.24	48.04	qfq	4,543,100	218,869,212	0.63%
2025-05-19	47.90	48.42	47.21	47.94	47.74	qfq	4,143,800	198,238,524	0.29%
2025-05-16	48.30	48.50	47.70	47.80	47.60	qfq	6,075,666	291,182,198	-1.61%
2025-05-15	49.56	49.99	48.58	48.58	48.38	qfq	8,750,900	429,705,633	-4.35%
2025-05-14	47.99	52.86	47.83	50.79	50.58	qfq	16,600,084	831,597,660	5.50%
2025-05-13	50.10	50.19	48.06	48.14	47.94	qfq	7,052,900	344,179,693	-2.81%
2025-05-12	48.39	49.94	47.80	49.53	49.33	qfq	8,825,734	431,301,275	3.73%
2025-05-09	48.91	49.26	47.60	47.75	47.55	qfq	6,590,900	316,484,479	-3.07%
2025-05-08	49.27	49.70	48.85	49.26	49.06	qfq	8,393,702	412,888,307	-1.18%
2025-05-07	53.18	54.29	49.47	49.85	49.64	qfq	13,800,000	710,677,305	-0.10%
2025-05-06	48.11	50.58	48.11	49.90	49.69	qfq	10,944,566	541,185,723	4.44%
2025-04-30	47.20	48.53	47.12	47.78	47.58	qfq	6,630,900	317,982,426	1.66%
2025-04-29	47.72	47.77	46.99	47.00	46.81	qfq	4,927,200	233,126,146	-1.76%
2025-04-28	47.11	48.20	46.81	47.84	47.64	qfq	5,359,436	255,145,872	0.42%
2025-04-25	47.00	48.46	46.66	47.64	47.44	qfq	8,187,736	390,304,355	1.75%
2025-04-24	49.68	49.86	46.00	46.82	46.63	qfq	12,467,914	592,470,762	-6.70%
2025-04-23	49.58	51.30	49.58	50.18	49.97	qfq	8,653,700	435,403,921	1.15%
2025-04-22	51.60	52.30	49.52	49.61	49.41	qfq	11,472,620	580,029,428	-3.67%
2025-04-21	50.81	51.68	50.50	51.50	51.29	qfq	10,000,600	512,539,320	0.25%
2025-04-18	50.48	51.70	49.36	51.37	51.16	qfq	13,994,300	709,812,238	2.64%
2025-04-17	51.31	52.29	50.00	50.05	49.84	qfq	11,200,563	570,155,627	-3.42%
2025-04-16	51.59	52.78	50.83	51.82	51.61	qfq	11,327,813	586,147,767	0.14%
2025-04-15	54.67	54.68	51.26	51.75	51.54	qfq	13,451,100	703,187,261	-4.78%
2025-04-14	54.60	55.61	53.19	54.35	54.13	qfq	16,672,817	904,402,720	-0.02%
2025-04-11	55.88	55.98	53.65	54.36	54.14	qfq	19,325,501	1,055,589,955	-1.72%
2025-04-10	54.02	59.29	54.00	55.31	55.08	qfq	31,376,247	1,773,424,657	-0.82%
2025-04-09	48.91	58.58	48.90	55.77	55.54	qfq	31,967,475	1,711,915,779	10.83%
2025-04-08	51.52	53.96	48.50	50.32	50.11	qfq	23,927,284	1,237,685,480	-3.31%
2025-04-07	48.15	54.10	48.15	52.04	51.83	qfq	27,516,064	1,410,969,358	1.74%
2025-04-03	47.54	53.86	47.54	51.15	50.94	qfq	19,314,327	998,561,744	5.66%
2025-04-02	47.75	50.18	47.21	48.41	48.21	qfq	10,524,000	513,312,342	1.06%
2025-04-01	51.80	52.15	47.66	47.90	47.70	qfq	18,445,513	904,021,695	-6.72%
2025-03-31	50.03	53.26	49.89	51.35	51.14	qfq	17,323,609	892,586,876	-4.61%
2025-03-28	50.32	54.92	50.32	53.83	53.61	qfq	24,429,963	1,287,493,652	6.17%
2025-03-27	47.63	53.53	47.00	50.70	50.49	qfq	19,572,277	988,610,806	6.16%
2025-03-26	48.79	50.00	47.69	47.76	47.56	qfq	10,029,050	486,396,269	-3.08%
2025-03-25	48.66	50.76	46.70	49.28	49.08	qfq	15,010,023	731,338,307	0.57%
2025-03-24	48.50	49.00	47.01	49.00	48.80	qfq	11,558,889	554,680,199	2.10%
2025-03-21	50.41	51.50	47.99	47.99	47.79	qfq	16,132,384	796,217,565	-4.97%
2025-03-20	53.88	53.98	50.30	50.50	50.29	qfq	23,942,981	1,239,217,672	-11.15%
2025-03-19	57.83	59.59	56.62	56.84	56.61	qfq	22,266,805	1,290,120,483	-3.68%
2025-03-18	56.70	59.01	54.97	59.01	58.77	qfq	31,249,084	1,782,751,868	5.92%
2025-03-17	54.92	56.00	52.83	55.71	55.48	qfq	28,232,609	1,541,853,647	1.35%
2025-03-14	45.78	54.97	45.78	54.97	54.74	qfq	23,314,019	1,222,391,694	20.00%
2025-03-13	46.80	47.47	45.20	45.81	45.62	qfq	4,965,700	229,625,847	-2.72%
2025-03-12	47.42	48.50	46.85	47.09	46.90	qfq	5,976,955	284,211,865	1.05%
2025-03-11	46.72	47.00	46.00	46.60	46.41	qfq	4,713,071	219,119,075	-2.00%
2025-03-10	47.00	47.60	45.70	47.55	47.35	qfq	4,340,400	203,825,038	0.96%
2025-03-07	48.38	49.19	46.78	47.10	46.91	qfq	6,931,100	331,324,317	-3.98%
2025-03-06	46.98	49.50	46.98	49.05	48.85	qfq	9,621,400	466,425,155	4.56%
2025-03-05	46.31	46.93	45.62	46.91	46.72	qfq	6,279,300	291,273,783	1.14%
2025-03-04	45.65	46.66	45.65	46.38	46.19	qfq	4,330,300	200,111,299	0.56%
2025-03-03	46.47	47.38	45.57	46.12	45.93	qfq	6,056,800	282,175,316	-0.45%
2025-02-28	49.00	50.50	46.10	46.33	46.14	qfq	9,212,700	445,383,504	-6.67%
2025-02-27	52.00	52.66	48.30	49.64	49.44	qfq	12,648,361	634,012,598	-5.93%
2025-02-26	52.00	52.79	51.06	52.77	52.55	qfq	9,610,400	498,555,740	1.83%
2025-02-25	52.93	53.62	51.50	51.82	51.61	qfq	8,724,600	459,368,204	-3.10%
2025-02-24	53.11	53.98	52.41	53.48	53.26	qfq	8,843,000	469,679,668	-0.54%
2025-02-21	53.80	54.29	51.23	53.77	53.55	qfq	12,431,201	662,660,365	1.97%
2025-02-20	52.00	53.53	51.72	52.73	52.51	qfq	8,337,264	439,414,447	1.29%
2025-02-19	50.65	52.82	49.41	52.06	51.85	qfq	9,330,763	482,194,316	3.29%
2025-02-18	55.26	55.26	50.03	50.40	50.19	qfq	13,212,977	699,483,235	-10.11%
2025-02-17	54.42	56.80	54.00	56.07	55.84	qfq	15,386,877	854,996,346	3.16%
2025-02-14	54.18	54.88	52.88	54.35	54.13	qfq	9,375,414	505,880,910	1.78%
2025-02-13	55.56	55.56	53.03	53.40	53.18	qfq	11,618,709	629,209,606	-4.85%
2025-02-12	54.55	56.13	54.00	56.12	55.89	qfq	11,690,900	642,677,386	1.89%
2025-02-11	56.00	56.95	54.54	55.08	54.85	qfq	11,363,086	634,445,348	-2.03%
2025-02-10	55.80	56.80	55.26	56.22	55.99	qfq	13,993,242	784,097,860	-0.78%
2025-02-07	54.96	59.28	54.80	56.66	56.43	qfq	21,672,282	1,230,233,159	1.91%
2025-02-06	52.51	55.60	51.77	55.60	55.37	qfq	15,901,196	860,326,430	4.81%
2025-02-05	53.52	53.88	51.21	53.05	52.83	qfq	11,033,800	580,605,957	2.41%
2025-01-27	53.89	54.05	51.45	51.80	51.59	qfq	10,945,086	575,071,472	-1.58%
2025-01-24	52.50	53.66	52.00	52.63	52.41	qfq	12,064,407	637,187,596	0.36%
2025-01-23	56.00	57.25	52.44	52.44	52.22	qfq	19,034,887	1,048,962,925	-3.57%
2025-01-22	54.61	58.00	53.88	54.38	54.16	qfq	17,654,000	980,463,500	-3.58%
2025-01-21	56.46	56.79	54.49	56.40	56.17	qfq	17,463,334	971,648,748	-1.10%
2025-01-20	59.66	60.40	55.56	57.03	56.79	qfq	23,822,136	1,363,721,365	-1.93%
2025-01-17	53.95	63.99	53.93	58.15	57.91	qfq	30,847,786	1,801,325,608	5.73%
2025-01-16	53.45	55.05	51.00	55.00	54.77	qfq	25,237,619	1,349,197,567	4.92%
2025-01-15	53.00	55.50	52.12	52.42	52.20	qfq	29,206,783	1,569,757,153	1.45%
2025-01-14	44.01	51.67	43.30	51.67	51.46	qfq	16,992,682	844,829,806	20.00%
2025-01-13	40.94	43.80	39.99	43.06	42.88	qfq	9,697,300	410,318,558	3.36%
2025-01-10	43.54	44.27	41.66	41.66	41.49	qfq	7,161,000	307,979,286	-5.04%
2025-01-09	43.55	44.18	43.38	43.87	43.69	qfq	7,024,029	307,821,208	-0.25%
2025-01-08	42.66	45.01	41.82	43.98	43.80	qfq	11,728,800	509,122,297	2.57%
2025-01-07	41.58	42.88	41.02	42.88	42.70	qfq	8,096,500	340,104,759	5.00%
2025-01-06	42.39	42.68	40.50	40.84	40.67	qfq	7,514,900	310,941,257	-3.66%
2025-01-03	45.85	46.13	42.32	42.39	42.22	qfq	10,472,265	456,202,637	-7.65%
2025-01-02	46.77	48.10	44.60	45.90	45.71	qfq	10,791,800	501,059,275	-2.82%
2024-12-31	52.73	53.00	47.21	47.23	47.04	qfq	11,263,638	565,951,658	-9.75%
2024-12-30	49.33	52.70	49.00	52.33	52.11	qfq	13,857,500	709,364,263	5.04%
2024-12-27	48.51	50.88	48.11	49.82	49.61	qfq	11,343,142	563,465,369	2.93%
2024-12-26	48.73	49.78	48.10	48.40	48.20	qfq	7,923,300	387,322,168	-0.78%
2024-12-25	51.10	52.17	48.48	48.78	48.58	qfq	9,622,653	479,718,593	-5.92%
2024-12-24	50.92	52.01	49.49	51.85	51.64	qfq	8,642,842	438,232,142	1.73%
2024-12-23	53.08	54.27	50.50	50.97	50.76	qfq	9,179,464	477,156,608	-5.28%
2024-12-20	53.41	54.85	52.58	53.81	53.59	qfq	8,631,999	465,678,305	0.86%
2024-12-19	53.26	54.87	52.50	53.35	53.13	qfq	8,446,200	455,221,912	-0.74%
2024-12-18	56.93	57.85	52.84	53.75	53.53	qfq	12,216,210	664,901,531	-4.95%
2024-12-17	55.46	58.50	55.06	56.55	56.32	qfq	12,311,210	701,587,427	1.00%
2024-12-16	58.31	60.45	54.88	55.99	55.76	qfq	14,967,615	852,283,776	-5.79%
2024-12-13	63.13	63.98	59.10	59.43	59.18	qfq	19,708,200	1,207,331,872	-9.56%
2024-12-12	61.30	66.62	61.01	65.71	65.44	qfq	26,419,600	1,699,552,752	6.14%
2024-12-11	58.00	62.79	58.00	61.91	61.65	qfq	20,722,635	1,264,050,767	6.32%
2024-12-10	64.00	64.30	58.01	58.23	57.99	qfq	20,875,499	1,276,677,224	-2.07%
2024-12-09	59.53	60.89	58.48	59.46	59.21	qfq	13,572,010	807,414,459	-1.75%
2024-12-06	62.02	63.89	59.83	60.52	60.27	qfq	20,297,634	1,248,944,886	-3.66%
2024-12-05	63.72	64.51	62.00	62.82	62.56	qfq	21,201,222	1,338,182,999	-1.44%
2024-12-04	62.88	68.99	62.82	63.74	63.48	qfq	26,191,399	1,711,640,709	-2.66%
2024-12-03	65.60	73.00	65.08	65.48	65.21	qfq	29,405,534	2,045,554,054	-2.05%
2024-12-02	59.01	71.86	58.35	66.85	66.57	qfq	30,550,327	1,907,722,513	7.86%
2024-11-29	56.03	67.00	56.03	61.98	61.72	qfq	30,732,400	1,871,429,522	8.93%
2024-11-28	55.53	58.20	54.00	56.90	56.67	qfq	20,664,238	1,168,672,470	4.52%
2024-11-27	50.35	54.98	48.93	54.44	54.22	qfq	19,270,372	1,015,439,682	6.52%
2024-11-26	51.69	53.21	50.80	51.11	50.90	qfq	11,523,057	595,657,531	-2.09%
2024-11-25	53.36	53.90	50.50	52.20	51.98	qfq	14,609,863	753,091,373	-3.87%
2024-11-22	56.70	57.80	53.85	54.30	54.08	qfq	18,742,857	1,048,562,151	-6.38%
2024-11-21	56.71	59.98	56.00	58.00	57.76	qfq	24,245,472	1,404,568,411	-0.38%
2024-11-20	58.33	61.08	56.73	58.22	57.98	qfq	24,362,592	1,431,877,913	-2.30%
2024-11-19	54.11	60.29	54.11	59.59	59.34	qfq	26,666,590	1,523,620,119	10.97%
2024-11-18	59.00	60.26	53.10	53.70	53.48	qfq	25,613,293	1,435,482,438	-10.38%
2024-11-15	68.51	70.60	59.68	59.92	59.67	qfq	32,367,651	2,088,414,514	-12.53%
2024-11-14	62.15	70.99	62.15	68.50	68.22	qfq	32,478,834	2,195,494,237	4.90%
2024-11-13	60.50	74.98	60.45	65.30	65.03	qfq	38,206,836	2,549,215,834	3.88%
2024-11-12	59.16	63.66	57.22	62.86	62.60	qfq	29,549,682	1,786,109,998	3.56%
2024-11-11	61.36	68.40	58.18	60.70	60.45	qfq	39,566,746	2,466,840,810	-4.17%
2024-11-08	60.81	63.34	58.20	63.34	63.08	qfq	43,784,727	2,720,154,147	20.01%
2024-11-07	43.00	52.78	43.00	52.78	52.56	qfq	28,906,161	1,428,043,735	20.01%
2024-11-06	45.93	49.60	43.60	43.98	43.80	qfq	24,604,031	1,146,504,765	-1.83%
2024-11-05	40.99	45.66	39.66	44.80	44.62	qfq	20,802,146	906,174,715	10.62%
2024-11-04	37.26	41.52	37.26	40.50	40.33	qfq	14,439,400	565,295,941	8.58%
2024-11-01	43.77	45.10	37.13	37.30	37.15	qfq	21,830,936	900,236,127	-17.06%
2024-10-31	43.21	50.00	42.63	44.97	44.78	qfq	26,291,142	1,228,081,592	2.39%
2024-10-30	41.96	44.46	40.51	43.92	43.74	qfq	17,463,271	741,753,997	3.46%
2024-10-29	45.15	46.48	41.50	42.45	42.27	qfq	19,809,893	878,229,061	-7.27%
2024-10-28	42.79	46.53	42.75	45.78	45.59	qfq	19,454,717	878,542,348	4.07%
2024-10-25	45.60	46.28	43.81	43.99	43.81	qfq	21,718,302	969,393,114	-4.64%
2024-10-24	48.62	49.90	45.00	46.13	45.94	qfq	26,784,906	1,267,572,877	-10.20%
2024-10-23	45.52	54.12	43.00	51.37	51.16	qfq	40,032,293	2,011,804,573	13.90%
2024-10-22	41.97	45.99	41.27	45.10	44.91	qfq	27,648,152	1,208,685,565	5.74%
2024-10-21	39.16	44.16	39.00	42.65	42.47	qfq	28,687,899	1,181,888,213	5.20%
2024-10-18	37.10	44.60	35.60	40.54	40.37	qfq	28,712,145	1,134,983,689	6.57%
2024-10-17	41.16	41.48	37.60	38.04	37.88	qfq	24,190,449	961,720,431	-3.70%
2024-10-16	35.01	40.00	35.01	39.50	39.34	qfq	22,524,279	863,989,210	6.76%
2024-10-15	38.50	43.50	36.68	37.00	36.85	qfq	27,138,290	1,090,498,121	-9.67%
2024-10-14	35.02	41.99	32.53	40.96	40.79	qfq	27,207,863	1,032,830,027	12.99%
2024-10-11	31.33	40.65	31.33	36.25	36.10	qfq	25,496,075	920,740,705	-3.59%
2024-10-10	42.97	44.25	37.60	37.60	37.44	qfq	32,305,073	1,261,300,671	-20.00%
2024-10-09	38.00	47.50	37.50	47.00	46.81	qfq	40,978,892	1,876,223,864	18.75%
2024-10-08	39.58	39.58	36.27	39.58	39.42	qfq	15,637,072	613,093,628	20.01%
2024-09-30	32.98	32.98	32.98	32.98	32.84	qfq	1,144,100	37,732,418	20.01%
2024-09-27	27.12	27.48	27.12	27.48	27.37	qfq	10,875,729	298,287,990	20.00%
2024-09-26	21.39	23.99	21.05	22.90	22.81	qfq	26,727,664	594,447,063	3.20%
2024-09-25	21.30	23.28	20.50	22.19	22.10	qfq	30,018,480	656,709,483	3.16%
2024-09-24	18.50	22.38	17.70	21.51	21.42	qfq	30,858,766	622,453,774	15.34%
2024-09-23	17.86	19.12	17.51	18.65	18.57	qfq	15,768,214	292,166,292	3.90%
2024-09-20	17.88	18.34	17.68	17.95	17.88	qfq	10,336,864	185,731,983	-1.43%
2024-09-19	17.89	18.56	17.44	18.21	18.13	qfq	13,869,162	248,627,041	2.88%
2024-09-18	16.94	17.70	16.40	17.70	17.63	qfq	10,180,000	175,001,493	5.42%
2024-09-13	17.26	17.30	16.70	16.79	16.72	qfq	5,304,254	89,981,870	-3.51%
2024-09-12	17.10	17.65	17.05	17.40	17.33	qfq	7,180,300	124,787,320	1.46%
2024-09-11	17.04	17.20	16.92	17.15	17.08	qfq	3,536,400	60,319,053	-0.23%
2024-09-10	16.75	17.24	16.30	17.19	17.12	qfq	5,221,764	87,792,784	2.81%
2024-09-09	16.30	16.85	16.02	16.72	16.65	qfq	5,099,764	84,253,709	-0.12%
2024-09-06	17.20	17.60	16.70	16.74	16.67	qfq	8,100,164	139,314,553	-1.76%
2024-09-05	16.88	17.43	16.88	17.04	16.97	qfq	4,924,800	84,149,507	1.61%
2024-09-04	16.82	17.27	16.68	16.77	16.70	qfq	5,406,600	91,374,548	-0.89%
2024-09-03	16.60	16.97	16.46	16.92	16.85	qfq	4,111,950	68,988,376	1.74%
2024-09-02	16.75	17.02	16.58	16.63	16.56	qfq	4,641,250	77,848,185	-2.35%
2024-08-30	16.19	17.45	16.17	17.03	16.96	qfq	8,236,300	140,255,456	5.19%
2024-08-29	15.80	16.40	15.72	16.19	16.12	qfq	3,466,000	55,889,053	1.31%
2024-08-28	15.59	16.25	15.58	15.98	15.91	qfq	3,469,250	55,277,436	2.11%
2024-08-27	15.91	16.18	15.59	15.65	15.59	qfq	2,534,300	40,044,472	-2.31%
2024-08-26	16.11	16.21	15.76	16.02	15.95	qfq	2,873,900	46,117,712	-0.56%
2024-08-23	15.91	16.39	15.72	16.11	16.04	qfq	4,156,851	66,915,642	0.94%
2024-08-22	16.58	16.94	15.93	15.96	15.89	qfq	4,270,500	69,997,742	-3.74%
2024-08-21	16.40	16.88	16.33	16.58	16.51	qfq	3,189,500	53,168,363	0.24%
2024-08-20	16.66	16.88	16.50	16.54	16.47	qfq	3,633,200	60,528,849	-2.13%
2024-08-19	17.09	17.46	16.88	16.90	16.83	qfq	5,089,200	87,207,340	-1.29%
2024-08-16	17.06	17.31	16.90	17.12	17.05	qfq	5,198,600	89,133,288	0.41%
2024-08-15	16.86	17.45	16.56	17.05	16.98	qfq	5,497,700	93,848,057	1.13%
2024-08-14	16.83	17.06	16.76	16.86	16.79	qfq	2,691,400	45,532,170	0.00%
2024-08-13	16.58	16.92	16.50	16.86	16.79	qfq	2,915,900	48,755,612	1.14%
2024-08-12	17.00	17.00	16.52	16.67	16.60	qfq	4,062,910	67,977,198	-2.34%
2024-08-09	17.05	17.37	17.00	17.07	17.00	qfq	3,866,200	66,414,716	0.23%
2024-08-08	17.31	17.64	16.71	17.03	16.96	qfq	6,064,700	103,634,774	-1.67%
2024-08-07	17.30	17.68	17.17	17.32	17.25	qfq	5,117,800	89,053,836	-0.40%
2024-08-06	17.36	17.66	17.08	17.39	17.32	qfq	5,285,300	91,441,902	1.99%
2024-08-05	17.50	17.81	17.00	17.05	16.98	qfq	7,139,500	124,426,086	-3.78%
2024-08-02	18.65	18.83	17.64	17.72	17.65	qfq	11,794,700	213,895,323	-5.39%
2024-08-01	18.80	19.20	18.64	18.73	18.65	qfq	15,398,752	289,897,643	-4.05%
2024-07-31	17.63	21.16	17.61	19.52	19.44	qfq	23,642,247	456,898,646	8.26%
2024-07-30	17.34	18.70	17.34	18.03	17.96	qfq	14,108,815	254,318,022	2.68%
2024-07-29	16.87	17.67	16.86	17.56	17.49	qfq	9,924,425	172,495,864	0.40%
2024-07-26	17.05	18.36	17.03	17.49	17.42	qfq	12,983,343	229,200,228	0.46%
2024-07-25	17.20	18.02	17.20	17.41	17.34	qfq	13,737,406	242,731,427	-0.74%
2024-07-24	17.80	17.93	17.21	17.54	17.47	qfq	14,083,699	246,460,403	-3.78%
2024-07-23	18.02	19.10	17.18	18.23	18.15	qfq	23,079,357	415,169,442	1.22%
2024-07-22	15.28	18.01	15.28	18.01	17.94	qfq	13,253,686	226,857,153	19.99%
2024-07-19	14.48	15.16	14.31	15.01	14.95	qfq	2,661,600	39,622,870	3.66%
2024-07-18	14.70	14.79	14.06	14.48	14.42	qfq	2,604,500	37,312,869	-2.23%
2024-07-17	15.39	15.54	14.81	14.81	14.75	qfq	2,556,900	38,694,387	-3.83%
2024-07-16	15.24	15.53	15.03	15.40	15.34	qfq	1,709,700	26,220,776	0.79%
2024-07-15	15.73	15.75	15.15	15.28	15.22	qfq	2,634,400	40,460,907	-2.80%
2024-07-12	15.72	16.08	15.60	15.72	15.66	qfq	3,279,100	51,845,078	-0.25%
2024-07-11	15.39	15.84	15.26	15.76	15.70	qfq	4,084,700	63,777,141	3.48%
2024-07-10	15.24	15.54	15.09	15.23	15.17	qfq	3,694,000	56,530,563	-0.72%
2024-07-09	14.90	15.43	14.49	15.34	15.28	qfq	5,688,650	84,870,006	1.25%
2024-07-08	16.00	16.01	15.10	15.15	15.09	qfq	6,310,500	97,398,617	-6.77%
2024-07-05	15.81	16.26	15.21	16.25	16.18	qfq	7,498,300	119,776,535	3.44%
2024-07-04	16.05	16.39	15.63	15.71	15.65	qfq	5,203,900	82,664,582	-3.08%
2024-07-03	16.86	17.01	16.00	16.21	16.14	qfq	8,264,797	135,195,508	-5.26%
2024-07-02	16.57	17.45	16.54	17.11	17.04	qfq	13,580,675	232,357,385	2.89%
2024-07-01	15.20	17.82	15.20	16.63	16.56	qfq	11,169,985	181,602,688	8.27%
2024-06-28	15.54	15.86	15.29	15.36	15.30	qfq	4,243,600	66,238,990	-2.41%
2024-06-27	15.88	16.14	15.54	15.74	15.68	qfq	4,690,800	74,338,705	-1.44%
2024-06-26	14.86	15.99	14.86	15.97	15.90	qfq	5,361,800	83,106,171	5.34%
2024-06-25	15.02	15.70	14.86	15.16	15.10	qfq	5,680,100	86,550,242	0.86%
2024-06-24	15.27	16.20	14.74	15.03	14.97	qfq	5,589,100	85,726,109	-3.34%
2024-06-21	15.40	15.80	15.07	15.55	15.49	qfq	2,174,300	33,589,240	0.26%
2024-06-20	15.68	15.98	15.50	15.51	15.45	qfq	3,171,000	49,854,685	-2.33%
2024-06-19	15.78	16.28	15.72	15.88	15.81	qfq	3,461,742	55,393,808	0.70%
2024-06-18	15.47	15.82	15.30	15.77	15.70	qfq	2,812,525	44,029,323	2.27%
2024-06-17	15.19	15.58	15.11	15.42	15.36	qfq	3,317,500	50,883,456	-0.71%
2024-06-14	14.97	15.84	14.71	15.53	15.47	qfq	4,572,400	70,198,969	3.67%
2024-06-13	15.03	15.27	14.86	14.98	14.92	qfq	2,113,700	31,751,169	-0.20%
2024-06-12	14.65	15.17	14.56	15.01	14.95	qfq	2,613,300	39,058,525	2.60%
2024-06-11	14.28	14.68	13.85	14.63	14.57	qfq	2,760,900	39,721,393	2.88%
2024-06-07	14.00	14.46	13.99	14.22	14.16	qfq	3,190,200	45,479,915	3.19%
2024-06-06	14.85	14.85	13.54	13.78	13.72	qfq	4,249,725	59,514,122	-6.13%
2024-06-05	14.90	15.10	14.64	14.68	14.62	qfq	2,662,575	39,536,704	-2.13%
2024-06-04	15.60	15.60	14.70	15.00	14.94	qfq	3,316,500	49,705,808	-3.85%
2024-06-03	16.12	16.16	15.41	15.60	15.54	qfq	2,797,400	44,098,365	-3.70%
2024-05-31	15.72	16.27	15.69	16.20	16.13	qfq	2,211,100	35,555,472	2.92%
2024-05-30	15.81	15.93	15.45	15.74	15.68	qfq	1,876,000	29,579,773	-0.38%
2024-05-29	15.76	16.09	15.63	15.80	15.73	qfq	1,789,000	28,402,308	-0.13%
2024-05-28	15.91	16.05	15.60	15.82	15.75	qfq	1,935,900	30,711,021	-1.68%
2024-05-27	16.03	16.10	15.50	16.09	16.02	qfq	2,305,700	36,440,488	0.50%
2024-05-24	16.30	16.42	15.98	16.01	15.94	qfq	2,264,500	36,529,182	-2.14%
2024-05-23	16.77	16.95	16.30	16.36	16.29	qfq	2,513,600	41,623,192	-3.02%
2024-05-22	16.53	16.95	16.40	16.87	16.80	qfq	2,705,300	45,474,458	2.06%
2024-05-21	16.79	16.86	16.42	16.53	16.46	qfq	2,121,400	35,189,843	-1.72%
2024-05-20	16.81	17.17	16.50	16.82	16.75	qfq	2,832,500	47,711,723	-0.30%
2024-05-17	16.62	16.95	16.45	16.87	16.80	qfq	2,763,900	46,251,729	1.14%
2024-05-16	16.33	16.88	16.21	16.68	16.61	qfq	3,955,000	65,806,322	2.96%
2024-05-15	16.40	16.75	16.16	16.20	16.13	qfq	3,360,500	55,146,663	-1.40%
2024-05-14	16.10	16.46	16.10	16.43	16.36	qfq	2,777,400	45,392,084	2.43%
2024-05-13	16.46	16.60	15.94	16.04	15.97	qfq	4,009,300	64,880,659	-4.64%
2024-05-10	16.92	17.25	16.56	16.82	16.75	qfq	3,659,800	61,726,102	-0.65%
2024-05-09	16.65	17.18	16.60	16.93	16.86	qfq	3,176,400	53,911,032	1.62%
2024-05-08	17.29	17.35	16.60	16.66	16.59	qfq	4,081,000	68,671,506	-3.64%
2024-05-07	17.10	17.56	16.96	17.29	17.22	qfq	5,255,000	90,446,761	1.11%
2024-05-06	17.53	17.97	17.06	17.10	17.03	qfq	5,777,100	100,198,260	-1.16%
2024-04-30	17.34	17.81	17.07	17.30	17.23	qfq	9,085,200	158,471,991	-0.86%
2024-04-29	16.48	18.94	16.30	17.45	17.38	qfq	13,064,967	227,538,389	5.89%
2024-04-26	15.82	16.60	15.42	16.48	16.41	qfq	9,140,506	146,562,117	11.05%
2024-04-25	14.83	15.17	14.71	14.84	14.78	qfq	3,266,006	48,960,232	-0.54%
2024-04-24	14.45	14.93	14.43	14.92	14.86	qfq	3,586,400	53,080,051	3.11%
2024-04-23	14.00	14.62	13.90	14.47	14.41	qfq	4,497,000	64,734,968	4.78%
2024-04-22	13.98	14.24	13.36	13.81	13.75	qfq	2,616,500	36,239,653	-1.22%
2024-04-19	14.29	14.40	13.81	13.98	13.92	qfq	3,325,800	46,820,823	-2.37%
2024-04-18	14.50	14.70	14.01	14.32	14.26	qfq	4,507,100	64,848,721	-0.56%
2024-04-17	13.16	14.49	13.16	14.40	14.34	qfq	4,986,401	70,145,193	11.46%
2024-04-16	14.07	14.26	12.50	12.92	12.87	qfq	5,490,300	72,371,303	-10.03%
2024-04-15	15.45	15.70	14.03	14.36	14.30	qfq	4,866,600	71,151,781	-7.59%
2024-04-12	15.64	15.98	15.51	15.54	15.48	qfq	2,842,000	44,777,770	-0.77%
2024-04-11	15.28	15.91	15.20	15.66	15.60	qfq	3,190,500	50,041,419	1.10%
2024-04-10	16.15	16.22	15.27	15.49	15.43	qfq	3,560,000	55,498,321	-4.56%
2024-04-09	16.17	16.41	15.90	16.23	16.16	qfq	2,544,200	41,141,635	0.87%
2024-04-08	16.68	16.70	16.06	16.09	16.02	qfq	2,964,500	48,231,647	-3.77%
2024-04-03	17.34	17.40	16.45	16.72	16.65	qfq	3,962,300	66,365,931	-4.40%
2024-04-02	18.15	18.34	17.33	17.49	17.42	qfq	3,575,300	62,915,627	-3.58%
2024-04-01	18.19	18.39	18.00	18.14	18.07	qfq	3,605,800	65,376,836	2.20%
2024-03-29	17.99	18.01	17.33	17.75	17.68	qfq	3,562,558	62,887,978	-0.34%
2024-03-28	17.01	18.15	16.90	17.81	17.74	qfq	5,273,200	93,192,130	4.64%
2024-03-27	18.43	18.61	17.00	17.02	16.95	qfq	6,247,167	110,357,883	-7.65%
2024-03-26	18.26	18.95	18.19	18.43	18.35	qfq	5,593,267	103,996,527	-0.75%
2024-03-25	19.08	19.48	18.50	18.57	18.49	qfq	6,144,700	117,216,660	-3.28%
2024-03-22	19.71	19.78	18.91	19.20	19.12	qfq	7,571,867	145,633,099	-2.59%
2024-03-21	19.59	20.02	19.30	19.71	19.63	qfq	9,102,149	179,278,399	-0.35%
2024-03-20	18.89	20.45	18.80	19.78	19.70	qfq	11,881,247	234,091,168	3.78%
2024-03-19	19.50	19.64	19.06	19.06	18.98	qfq	9,071,830	175,570,130	-3.88%
2024-03-18	19.05	19.88	18.91	19.83	19.75	qfq	12,261,463	238,431,136	2.96%
2024-03-15	18.40	19.35	18.00	19.26	19.18	qfq	12,525,775	235,326,610	4.00%
2024-03-14	18.43	19.17	18.20	18.52	18.44	qfq	7,433,786	138,348,877	-0.96%
2024-03-13	18.68	19.07	18.40	18.70	18.62	qfq	8,197,967	153,102,140	-0.32%
2024-03-12	18.40	19.88	18.23	18.76	18.68	qfq	12,547,534	237,078,415	4.11%
2024-03-11	17.61	18.02	17.51	18.02	17.95	qfq	5,003,626	88,985,738	1.87%
2024-03-08	17.45	17.87	17.21	17.69	17.62	qfq	5,099,800	89,316,142	0.57%
2024-03-07	17.90	18.50	17.50	17.59	17.52	qfq	7,027,601	126,207,193	-2.06%
2024-03-06	17.42	18.35	17.39	17.96	17.89	qfq	7,201,992	129,199,511	3.10%
2024-03-05	17.62	17.99	17.28	17.42	17.35	qfq	6,554,904	116,018,315	-3.22%
2024-03-04	18.30	18.52	17.47	18.00	17.93	qfq	8,250,000	147,474,927	-1.37%
2024-03-01	18.10	18.48	17.63	18.25	18.17	qfq	11,592,061	208,902,505	0.33%
2024-02-29	16.90	18.20	16.90	18.19	18.12	qfq	11,661,475	206,919,250	6.37%
2024-02-28	18.80	20.56	16.80	17.10	17.03	qfq	17,674,676	337,879,704	-10.24%
2024-02-27	18.05	19.34	17.80	19.05	18.97	qfq	14,511,656	267,269,317	3.25%
2024-02-26	17.08	19.94	16.90	18.45	18.37	qfq	15,959,737	286,407,087	5.67%
2024-02-23	16.41	18.58	16.30	17.46	17.39	qfq	15,402,997	266,197,563	6.08%
2024-02-22	15.70	16.51	15.57	16.46	16.39	qfq	12,412,075	200,755,772	0.98%
2024-02-21	14.18	17.28	14.00	16.30	16.23	qfq	16,332,984	264,176,283	13.19%
2024-02-20	13.80	14.77	13.50	14.40	14.34	qfq	7,678,104	109,222,044	3.67%
2024-02-19	12.84	14.14	12.84	13.89	13.83	qfq	8,383,239	114,968,981	6.76%
2024-02-08	11.55	13.01	11.10	13.01	12.96	qfq	8,948,510	108,314,672	14.32%
2024-02-07	12.82	12.90	11.22	11.38	11.33	qfq	9,430,329	113,249,345	-11.23%
2024-02-06	12.50	13.68	11.56	12.82	12.77	qfq	8,101,904	101,192,738	-1.38%
2024-02-05	15.18	15.49	12.79	13.00	12.95	qfq	7,588,700	102,966,428	-16.67%
2024-02-02	16.65	16.93	14.81	15.60	15.54	qfq	6,257,000	99,047,402	-6.31%
2024-02-01	16.56	17.17	15.87	16.65	16.58	qfq	5,556,800	92,082,483	-0.24%
2024-01-31	18.35	18.52	16.56	16.69	16.62	qfq	7,659,902	132,670,656	-10.27%
2024-01-30	19.79	19.94	18.57	18.60	18.52	qfq	7,868,852	149,945,622	-6.77%
2024-01-29	20.60	21.50	19.94	19.95	19.87	qfq	9,898,032	204,489,987	-3.90%
2024-01-26	20.53	21.85	20.46	20.76	20.67	qfq	15,060,600	319,589,388	0.39%
2024-01-25	19.42	20.99	19.42	20.68	20.59	qfq	14,988,380	304,091,021	6.93%
2024-01-24	17.92	19.49	17.50	19.34	19.26	qfq	8,681,800	161,622,827	8.53%
2024-01-23	17.83	18.08	17.48	17.82	17.75	qfq	2,490,150	44,233,234	0.51%
2024-01-22	18.87	19.00	17.51	17.73	17.66	qfq	3,590,200	65,599,811	-5.44%
2024-01-19	19.37	19.37	18.75	18.75	18.67	qfq	2,352,100	44,567,941	-2.95%
2024-01-18	19.28	19.56	18.84	19.32	19.24	qfq	3,482,050	66,523,743	0.00%
2024-01-17	19.88	20.02	19.31	19.32	19.24	qfq	3,160,200	62,078,978	-3.25%
2024-01-16	19.68	20.04	19.30	19.97	19.89	qfq	4,164,450	81,852,773	1.06%
2024-01-15	20.04	20.04	19.65	19.76	19.68	qfq	1,839,500	36,387,984	-0.95%
2024-01-12	20.30	20.47	19.90	19.95	19.87	qfq	2,004,900	40,335,215	-1.72%
2024-01-11	19.46	20.43	19.46	20.30	20.22	qfq	3,264,700	65,597,130	4.32%
2024-01-10	19.99	20.00	19.45	19.46	19.38	qfq	2,869,800	56,345,032	-2.94%
2024-01-09	20.18	20.45	19.78	20.05	19.97	qfq	2,978,200	59,827,772	0.15%
2024-01-08	20.38	20.42	20.02	20.02	19.94	qfq	2,014,400	40,677,946	-1.86%
2024-01-05	20.85	20.97	20.28	20.40	20.32	qfq	2,483,800	51,133,166	-1.78%
2024-01-04	20.89	21.10	20.66	20.77	20.68	qfq	2,064,946	43,064,156	-0.57%
2024-01-03	20.97	21.20	20.63	20.89	20.80	qfq	2,767,950	57,695,869	-0.76%
2024-01-02	21.29	21.55	21.01	21.05	20.96	qfq	2,436,000	51,590,479	-0.75%
2023-12-29	20.85	21.39	20.85	21.21	21.12	qfq	3,186,300	67,521,245	1.39%
2023-12-28	20.34	21.07	20.15	20.92	20.83	qfq	3,445,450	71,462,734	2.45%
2023-12-27	20.11	20.62	20.09	20.42	20.34	qfq	3,219,400	65,577,203	1.79%
2023-12-26	20.50	20.62	19.87	20.06	19.98	qfq	3,126,400	62,687,313	-1.76%
2023-12-25	20.71	20.93	19.99	20.42	20.34	qfq	4,631,999	93,852,540	-1.59%
2023-12-22	21.54	21.65	20.67	20.75	20.66	qfq	4,985,300	105,055,544	-3.71%
2023-12-21	21.06	21.75	20.98	21.55	21.46	qfq	5,153,100	110,129,512	1.70%
2023-12-20	21.90	22.02	21.12	21.19	21.10	qfq	6,083,350	130,422,986	-3.81%
2023-12-19	22.00	22.17	21.50	22.03	21.94	qfq	4,411,350	96,494,896	0.00%
2023-12-18	21.99	22.68	21.88	22.03	21.94	qfq	6,606,761	146,811,769	0.00%
2023-12-15	22.68	22.85	21.47	22.03	21.94	qfq	9,027,031	198,353,592	-3.67%
2023-12-14	24.60	24.78	22.67	22.87	22.78	qfq	13,123,550	305,821,753	-7.15%
2023-12-13	25.03	25.38	24.63	24.63	24.53	qfq	7,127,100	177,509,694	-3.07%
2023-12-12	25.60	25.80	25.18	25.41	25.31	qfq	9,441,953	240,181,326	-1.70%
2023-12-11	24.40	25.86	24.40	25.85	25.74	qfq	12,253,505	309,387,004	3.98%
2023-12-08	27.05	27.06	24.77	24.86	24.76	qfq	17,794,917	453,263,415	-5.40%
2023-12-07	24.68	26.60	24.64	26.28	26.17	qfq	21,252,849	548,453,544	5.46%
2023-12-06	25.08	25.39	24.50	24.92	24.82	qfq	16,340,800	405,412,934	-3.49%
2023-12-05	24.80	26.30	24.28	25.82	25.71	qfq	26,102,135	663,155,880	4.58%
2023-12-04	23.29	26.99	23.07	24.69	24.59	qfq	18,178,262	454,133,512	7.07%
2023-12-01	22.54	23.27	22.30	23.06	22.96	qfq	3,932,680	89,662,750	3.32%
2023-11-30	22.40	22.75	22.08	22.32	22.23	qfq	3,534,800	79,113,977	-0.67%
2023-11-29	22.95	23.08	22.44	22.47	22.38	qfq	3,812,950	86,437,261	-2.39%
2023-11-28	23.26	24.06	22.81	23.02	22.93	qfq	5,043,258	117,830,627	-0.73%
2023-11-27	23.00	23.98	23.00	23.19	23.09	qfq	3,946,200	92,473,865	0.26%
2023-11-24	23.80	24.08	23.09	23.13	23.03	qfq	4,602,600	107,513,100	-2.82%
2023-11-23	24.30	24.30	23.31	23.80	23.70	qfq	6,147,700	145,933,727	-2.10%
2023-11-22	24.09	25.25	24.09	24.31	24.21	qfq	9,165,800	226,336,047	0.50%
2023-11-21	24.44	24.90	24.11	24.19	24.09	qfq	3,666,800	89,870,726	-1.43%
2023-11-20	24.09	24.63	23.91	24.54	24.44	qfq	3,785,000	92,097,361	1.95%
2023-11-17	24.16	24.44	23.82	24.07	23.97	qfq	2,875,300	69,190,867	-0.74%
2023-11-16	24.28	24.69	24.20	24.25	24.15	qfq	3,166,200	77,387,187	-1.02%
2023-11-15	24.73	25.28	24.41	24.50	24.40	qfq	5,995,550	148,369,257	-0.69%
2023-11-14	24.30	24.88	24.08	24.67	24.57	qfq	6,189,650	152,075,994	2.37%
2023-11-13	23.60	24.34	23.60	24.10	24.00	qfq	4,359,150	104,915,315	1.95%
2023-11-10	23.75	24.10	23.63	23.64	23.54	qfq	3,658,500	87,098,521	-1.05%
2023-11-09	24.23	24.35	23.68	23.89	23.79	qfq	4,958,500	118,669,310	-1.44%
2023-11-08	23.91	24.78	23.85	24.24	24.14	qfq	6,715,900	163,582,991	1.34%
2023-11-07	23.73	24.02	23.35	23.92	23.82	qfq	5,128,300	121,450,180	1.01%
2023-11-06	22.81	23.76	22.81	23.68	23.58	qfq	5,679,100	133,332,497	4.83%
2023-11-03	22.58	22.82	22.46	22.59	22.50	qfq	3,221,100	73,000,443	1.21%
2023-11-02	22.58	22.92	22.32	22.32	22.23	qfq	3,413,200	77,053,109	-1.20%
2023-11-01	23.30	23.30	22.52	22.59	22.50	qfq	3,785,700	86,281,976	-1.83%
2023-10-31	23.46	23.82	22.80	23.01	22.92	qfq	4,189,800	97,193,665	-1.83%
2023-10-30	23.23	23.62	23.14	23.44	23.34	qfq	4,111,600	96,150,540	0.95%
2023-10-27	23.09	23.66	22.73	23.22	23.12	qfq	5,331,150	123,510,907	-2.93%
2023-10-26	23.94	24.41	23.70	23.92	23.82	qfq	4,641,800	111,364,775	-1.12%
2023-10-25	23.91	24.50	23.68	24.19	24.09	qfq	7,519,293	181,970,544	1.72%
2023-10-24	22.91	23.99	22.62	23.78	23.68	qfq	6,595,200	154,837,258	4.85%
2023-10-23	23.50	23.60	22.54	22.68	22.59	qfq	4,283,900	98,026,840	-4.47%
2023-10-20	23.70	24.46	23.62	23.74	23.64	qfq	4,212,800	100,775,487	-1.00%
2023-10-19	24.09	24.89	23.81	23.98	23.88	qfq	4,904,714	119,515,365	-0.46%
2023-10-18	24.30	24.63	23.90	24.09	23.99	qfq	4,372,500	105,507,021	-2.35%
2023-10-17	24.16	25.26	24.15	24.67	24.57	qfq	6,050,100	149,452,895	1.61%
2023-10-16	24.29	24.52	24.00	24.28	24.18	qfq	3,151,000	76,415,333	-0.70%
2023-10-13	24.02	24.79	24.02	24.45	24.35	qfq	5,455,900	133,719,402	-1.45%
2023-10-12	26.20	26.68	24.63	24.81	24.71	qfq	6,805,500	170,976,457	-2.93%
2023-10-11	25.42	25.82	25.10	25.56	25.45	qfq	5,258,900	134,444,264	1.35%
2023-10-10	25.65	25.67	25.16	25.22	25.12	qfq	4,141,600	105,046,240	-0.67%
2023-10-09	25.25	25.77	25.07	25.39	25.29	qfq	4,533,800	115,547,988	0.12%
2023-09-28	25.85	25.95	25.30	25.36	25.26	qfq	5,347,100	136,453,728	-1.09%
2023-09-27	25.45	26.30	25.40	25.64	25.53	qfq	6,265,500	161,573,583	-0.04%
2023-09-26	25.59	25.86	25.20	25.65	25.54	qfq	5,146,600	131,814,961	0.20%
2023-09-25	25.37	25.72	25.21	25.60	25.49	qfq	5,413,700	138,097,823	-0.70%
2023-09-22	24.97	25.82	24.97	25.78	25.67	qfq	7,258,400	185,475,202	3.24%
2023-09-21	25.06	25.49	24.91	24.97	24.87	qfq	3,435,500	86,397,056	-0.40%
2023-09-20	25.26	25.46	25.00	25.07	24.97	qfq	3,700,381	93,301,613	-0.79%
2023-09-19	25.55	25.69	25.07	25.27	25.17	qfq	4,398,343	111,517,427	-1.33%
2023-09-18	26.07	26.34	25.54	25.61	25.50	qfq	6,449,443	166,975,769	-2.03%
2023-09-15	26.57	27.05	26.05	26.14	26.03	qfq	6,389,850	169,720,980	-1.62%
2023-09-14	26.58	26.86	26.20	26.57	26.46	qfq	6,088,100	161,688,070	-0.08%
2023-09-13	26.70	26.92	26.17	26.59	26.48	qfq	5,909,589	156,680,125	-0.56%
2023-09-12	27.40	27.40	26.70	26.74	26.63	qfq	6,789,850	183,018,214	-2.90%
2023-09-11	27.36	27.80	26.91	27.54	27.43	qfq	7,078,600	193,682,613	-0.22%
2023-09-08	26.85	27.84	26.56	27.60	27.49	qfq	10,116,416	274,175,162	0.91%
2023-09-07	27.22	27.83	27.07	27.35	27.24	qfq	10,278,500	282,269,975	0.55%
2023-09-06	27.57	28.06	27.00	27.20	27.09	qfq	9,615,400	264,122,762	-2.44%
2023-09-05	28.60	28.73	27.21	27.88	27.77	qfq	11,836,632	327,895,964	-3.06%
2023-09-04	28.77	29.04	28.26	28.76	28.64	qfq	9,227,775	264,194,582	0.00%
2023-09-01	29.90	30.31	28.30	28.76	28.64	qfq	13,630,509	394,389,571	-3.16%
2023-08-31	29.00	30.11	28.61	29.70	29.58	qfq	15,635,817	462,632,956	1.96%
2023-08-30	30.40	30.90	28.50	29.13	29.01	qfq	25,296,129	744,804,300	-10.64%
2023-08-29	32.01	33.50	31.91	32.60	32.47	qfq	20,767,532	677,011,449	0.59%
2023-08-28	39.06	39.06	31.72	32.41	32.28	qfq	27,677,535	979,698,939	-0.49%
2023-08-25	31.04	33.90	31.00	32.57	32.44	qfq	19,076,797	625,330,610	0.52%
2023-08-24	32.90	35.26	31.76	32.40	32.27	qfq	24,746,007	825,586,281	-3.60%
2023-08-23	35.87	36.20	33.50	33.61	33.47	qfq	26,064,662	904,006,644	-10.37%
2023-08-22	33.60	40.00	33.55	37.50	37.35	qfq	35,318,170	1,278,712,209	10.13%
2023-08-21	32.00	35.30	31.81	34.05	33.91	qfq	30,084,130	1,010,671,612	6.61%
2023-08-18	33.92	34.89	31.72	31.94	31.81	qfq	25,808,377	849,293,157	-7.69%
2023-08-17	36.11	36.79	33.54	34.60	34.46	qfq	33,568,078	1,178,154,934	-6.05%
2023-08-16	35.10	42.00	34.90	36.83	36.68	qfq	46,522,287	1,717,544,179	3.48%
2023-08-15	28.00	35.59	28.00	35.59	35.44	qfq	37,392,559	1,172,592,697	19.99%
2023-08-14	28.56	30.69	27.91	29.66	29.54	qfq	30,764,457	900,773,252	3.92%
2023-08-11	31.01	31.47	28.50	28.54	28.42	qfq	29,749,491	873,814,209	-11.67%
2023-08-10	30.11	34.30	28.97	32.31	32.18	qfq	39,934,835	1,234,659,686	1.44%
2023-08-09	29.43	33.33	27.66	31.85	31.72	qfq	42,460,448	1,280,731,637	9.41%
2023-08-08	29.49	30.67	27.22	29.11	28.99	qfq	41,157,864	1,191,007,796	2.28%
2023-08-07	25.38	28.46	25.05	28.46	28.34	qfq	31,757,235	847,154,310	19.98%
2023-08-04	20.17	23.72	20.17	23.72	23.62	qfq	17,555,540	406,818,621	19.98%
2023-08-03	19.48	20.49	19.00	19.77	19.69	qfq	13,010,884	255,287,697	3.40%
2023-08-02	18.20	20.05	18.11	19.12	19.04	qfq	12,808,934	245,853,141	4.25%
2023-08-01	18.90	18.94	18.23	18.34	18.26	qfq	7,466,350	138,263,950	-2.91%
2023-07-31	19.80	19.80	18.62	18.89	18.81	qfq	13,561,740	259,075,404	-6.39%
2023-07-28	17.39	20.95	17.28	20.18	20.10	qfq	14,239,459	278,802,942	15.51%
2023-07-27	17.84	17.90	17.45	17.47	17.40	qfq	1,357,800	23,952,649	-2.24%
2023-07-26	18.11	18.22	17.78	17.87	17.80	qfq	1,150,200	20,622,407	-1.97%
2023-07-25	17.68	18.25	17.61	18.23	18.15	qfq	1,583,500	28,482,191	3.64%
2023-07-24	17.38	17.75	17.21	17.59	17.52	qfq	1,089,700	19,121,601	1.15%
2023-07-21	17.62	17.69	17.37	17.39	17.32	qfq	1,078,900	18,894,702	-1.53%
2023-07-20	18.00	18.08	17.56	17.66	17.59	qfq	1,656,955	29,352,390	-1.83%
2023-07-19	17.99	18.15	17.76	17.99	17.92	qfq	1,127,200	20,224,333	0.78%
2023-07-18	18.23	18.35	17.81	17.85	17.78	qfq	1,276,300	22,952,463	-2.08%