SECURITY DETAIL · RAW DATA

光力科技300480.SZ

ASZSECNYSTOCK

最近收盘价26.452026-07-17

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）23,480,649

成交额（元）656,176,147

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
2025-05-26	2025-06-03	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-06-03	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-10-27	2023-11-06	cash_dividend	0.1499834	—	—	—	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	29.64	29.92	26.31	26.45	26.45	qfq	23,480,649	656,176,147	-11.03%
2026-07-16	32.32	32.95	29.35	29.73	29.73	qfq	21,625,506	671,069,586	-10.21%
2026-07-15	35.39	35.86	32.11	33.11	33.11	qfq	18,603,705	623,720,575	-4.72%
2026-07-14	35.25	35.60	32.60	34.75	34.75	qfq	21,825,512	748,922,853	-0.74%
2026-07-13	37.90	38.80	34.88	35.01	35.01	qfq	24,073,024	884,682,164	-9.70%
2026-07-10	41.01	42.65	38.56	38.77	38.77	qfq	25,894,153	1,054,114,091	-5.44%
2026-07-09	39.68	41.16	38.61	41.00	41.00	qfq	24,513,124	981,730,272	5.21%
2026-07-08	39.61	40.89	37.20	38.97	38.97	qfq	21,550,744	842,711,363	-1.64%
2026-07-07	39.78	41.34	39.20	39.62	39.62	qfq	19,099,851	764,473,275	-2.00%
2026-07-06	41.75	41.82	38.00	40.43	40.43	qfq	26,640,835	1,067,058,837	-1.96%
2026-07-03	42.69	43.38	40.54	41.24	41.24	qfq	27,051,390	1,129,422,008	-3.87%
2026-07-02	42.68	46.12	40.81	42.90	42.90	qfq	40,626,444	1,779,396,920	-4.35%
2026-07-01	43.11	46.40	42.51	44.85	44.85	qfq	46,158,441	2,047,962,724	5.08%
2026-06-30	40.66	44.00	40.05	42.68	42.68	qfq	42,867,346	1,814,279,912	7.78%
2026-06-29	41.24	41.69	37.60	39.60	39.60	qfq	39,621,132	1,569,400,573	-0.33%
2026-06-26	38.53	41.80	38.26	39.73	39.73	qfq	46,592,957	1,884,291,115	4.06%
2026-06-25	39.27	39.52	37.00	38.18	38.18	qfq	31,319,978	1,195,136,511	-0.83%
2026-06-24	34.20	38.99	34.00	38.50	38.50	qfq	42,918,425	1,585,624,217	10.63%
2026-06-23	36.03	36.24	34.01	34.80	34.80	qfq	23,743,275	830,940,086	-3.25%
2026-06-22	37.60	38.81	35.68	35.97	35.97	qfq	30,745,414	1,139,882,598	-3.05%
2026-06-18	37.16	38.15	36.55	37.10	37.10	qfq	22,424,902	835,893,953	-1.28%
2026-06-17	35.60	37.65	35.32	37.58	37.58	qfq	24,610,201	905,806,505	3.33%
2026-06-16	37.15	37.42	35.98	36.37	36.37	qfq	22,017,791	804,177,871	-2.13%
2026-06-15	36.63	37.38	35.95	37.16	37.16	qfq	24,507,937	903,764,470	2.85%
2026-06-12	37.00	38.55	35.87	36.13	36.13	qfq	32,514,451	1,206,558,540	4.60%
2026-06-11	33.50	35.00	33.36	34.54	34.54	qfq	16,067,163	552,852,411	2.22%
2026-06-10	33.66	34.38	32.88	33.79	33.79	qfq	14,927,392	501,180,602	-1.05%
2026-06-09	33.40	34.35	32.73	34.15	34.15	qfq	14,590,758	492,296,977	3.99%
2026-06-08	31.10	34.64	31.10	32.84	32.84	qfq	17,898,445	591,255,654	-4.42%
2026-06-05	35.00	35.93	33.88	34.36	34.36	qfq	18,036,437	626,593,109	-2.52%
2026-06-04	33.50	35.85	32.96	35.25	35.25	qfq	26,367,758	916,835,984	5.98%
2026-06-03	33.00	34.67	32.74	33.26	33.26	qfq	19,056,488	641,740,636	1.62%
2026-06-02	32.48	33.44	31.53	32.73	32.73	qfq	13,765,341	448,828,176	0.77%
2026-06-01	33.00	34.29	32.30	32.48	32.48	qfq	17,766,455	587,707,235	-1.93%
2026-05-29	35.90	36.09	32.84	33.12	33.12	qfq	21,671,761	734,159,413	-7.62%
2026-05-28	33.38	36.00	33.11	35.85	35.85	qfq	25,797,512	905,568,706	5.97%
2026-05-27	36.66	36.96	33.50	33.83	33.83	qfq	30,337,483	1,062,220,453	-4.49%
2026-05-26	39.00	39.09	34.58	35.42	35.42	qfq	39,312,840	1,419,942,607	-10.62%
2026-05-25	38.80	40.20	37.73	39.63	39.63	qfq	33,895,666	1,328,506,403	4.40%
2026-05-22	37.21	38.38	35.68	37.96	37.96	qfq	29,811,379	1,117,053,114	2.46%
2026-05-21	42.49	42.90	36.64	37.05	37.05	qfq	40,753,343	1,635,216,124	-12.74%
2026-05-20	41.20	42.60	40.00	42.46	42.46	qfq	33,439,026	1,372,140,462	2.24%
2026-05-19	38.50	41.69	38.10	41.53	41.53	qfq	35,806,544	1,433,298,869	5.46%
2026-05-18	39.01	40.52	37.65	39.38	39.38	qfq	29,748,128	1,168,983,296	1.23%
2026-05-15	39.01	41.20	37.51	38.90	38.90	qfq	47,835,561	1,866,040,999	-1.32%
2026-05-14	38.38	40.80	37.96	39.42	39.42	qfq	35,233,511	1,392,680,220	3.98%
2026-05-13	37.03	39.57	36.70	37.91	37.91	qfq	31,751,108	1,205,486,116	-0.21%
2026-05-12	40.00	40.00	37.00	37.99	37.99	qfq	30,282,121	1,162,155,526	-4.79%
2026-05-11	38.00	41.41	38.00	39.90	39.90	qfq	30,934,163	1,226,894,774	6.86%
2026-05-08	37.00	38.28	36.32	37.34	37.34	qfq	18,718,894	699,458,061	-1.24%
2026-05-07	36.01	38.34	35.79	37.81	37.81	qfq	29,356,432	1,084,416,708	4.33%
2026-05-06	36.12	37.62	35.92	36.24	36.24	qfq	22,529,244	826,057,055	1.03%
2026-04-30	36.41	36.58	34.91	35.87	35.87	qfq	21,838,143	782,478,064	-1.29%
2026-04-29	37.20	37.79	36.30	36.34	36.34	qfq	19,538,808	717,657,413	-2.99%
2026-04-28	36.25	38.58	35.58	37.46	37.46	qfq	28,549,860	1,072,816,613	2.41%
2026-04-27	34.77	37.51	33.91	36.58	36.58	qfq	28,963,368	1,040,290,248	5.88%
2026-04-24	34.35	36.37	34.00	34.55	34.55	qfq	32,626,529	1,143,549,609	3.51%
2026-04-23	33.68	34.09	32.94	33.38	33.38	qfq	11,151,288	373,530,367	-1.53%
2026-04-22	33.31	33.90	32.68	33.90	33.90	qfq	11,868,282	397,535,269	1.04%
2026-04-21	33.96	34.55	33.38	33.55	33.55	qfq	13,578,770	457,847,064	-1.15%
2026-04-20	34.68	34.68	33.71	33.94	33.94	qfq	14,964,341	509,493,860	-2.16%
2026-04-17	34.22	35.28	33.31	34.69	34.69	qfq	17,214,006	595,234,115	1.58%
2026-04-16	34.35	34.75	33.60	34.15	34.15	qfq	20,393,609	696,996,106	-0.58%
2026-04-15	32.58	36.29	32.45	34.35	34.35	qfq	28,954,691	993,643,828	5.27%
2026-04-14	32.89	33.32	32.00	32.63	32.63	qfq	21,349,832	697,256,068	0.18%
2026-04-13	32.98	33.93	32.36	32.57	32.57	qfq	19,505,599	640,673,172	-2.57%
2026-04-10	33.00	34.90	32.29	33.43	33.43	qfq	27,766,425	937,338,249	6.19%
2026-04-09	30.69	32.30	30.39	31.48	31.48	qfq	20,886,714	654,989,947	1.22%
2026-04-08	29.40	31.27	28.57	31.10	31.10	qfq	25,369,377	762,600,826	11.87%
2026-04-07	27.58	28.66	27.04	27.80	27.80	qfq	11,774,118	329,278,578	1.53%
2026-04-03	27.86	28.56	27.38	27.38	27.38	qfq	12,965,894	362,588,215	-0.58%
2026-04-02	28.05	28.37	27.33	27.54	27.54	qfq	14,312,906	397,012,097	-3.47%
2026-04-01	28.00	29.40	27.81	28.53	28.53	qfq	22,908,585	659,506,479	5.74%
2026-03-31	28.70	28.72	26.88	26.98	26.98	qfq	15,332,251	421,667,565	-5.50%
2026-03-30	27.81	29.02	27.11	28.55	28.55	qfq	19,443,107	547,583,832	0.53%
2026-03-27	26.41	28.93	26.30	28.40	28.40	qfq	18,729,670	522,751,783	5.11%
2026-03-26	28.01	28.01	26.95	27.02	27.02	qfq	12,411,126	339,354,292	-2.84%
2026-03-25	27.94	29.30	27.61	27.81	27.81	qfq	19,964,229	565,297,280	0.11%
2026-03-24	27.37	27.78	26.03	27.78	27.78	qfq	21,258,538	574,371,929	4.95%
2026-03-23	28.00	28.41	26.15	26.47	26.47	qfq	26,878,177	731,508,430	-9.22%
2026-03-20	30.65	31.05	29.08	29.16	29.16	qfq	16,563,080	496,187,907	-4.05%
2026-03-19	30.90	31.38	30.11	30.39	30.39	qfq	14,768,945	451,649,177	-3.52%
2026-03-18	30.02	32.25	30.01	31.50	31.50	qfq	24,349,656	765,972,977	5.70%
2026-03-17	31.18	31.23	29.80	29.80	29.80	qfq	16,799,079	511,645,761	-2.36%
2026-03-16	30.66	30.85	29.00	30.52	30.52	qfq	18,875,965	563,320,410	-0.20%
2026-03-13	30.90	31.63	29.51	30.58	30.58	qfq	20,125,706	614,607,747	-3.78%
2026-03-12	32.78	32.98	31.50	31.78	31.78	qfq	15,787,788	504,723,014	-2.81%
2026-03-11	33.82	34.25	32.50	32.70	32.70	qfq	21,080,776	697,839,987	-2.27%
2026-03-10	32.85	34.10	32.64	33.46	33.46	qfq	21,956,435	733,445,383	2.64%
2026-03-09	32.81	33.00	31.07	32.60	32.60	qfq	28,003,872	896,992,433	-0.34%
2026-03-06	28.30	33.22	28.30	32.71	32.71	qfq	46,420,582	1,456,198,715	11.52%
2026-03-05	27.00	29.50	26.00	29.33	29.33	qfq	37,377,793	1,048,088,859	13.07%
2026-03-04	26.00	26.65	25.57	25.94	25.94	qfq	19,770,501	514,865,948	0.15%
2026-03-03	28.70	28.80	25.90	25.90	25.90	qfq	31,088,496	840,330,185	-10.97%
2026-03-02	27.10	29.63	27.00	29.09	29.09	qfq	28,642,238	825,107,417	1.93%
2026-02-27	27.13	28.65	26.88	28.54	28.54	qfq	25,972,043	728,061,725	3.33%
2026-02-26	27.65	28.15	27.25	27.62	27.62	qfq	20,292,012	560,802,336	-0.36%
2026-02-25	27.78	28.08	26.41	27.72	27.72	qfq	25,176,969	684,867,533	0.69%
2026-02-24	27.93	28.13	26.68	27.53	27.53	qfq	21,552,488	592,730,393	-1.68%
2026-02-13	28.44	28.75	27.10	28.00	28.00	qfq	25,247,654	703,597,680	-0.81%
2026-02-12	27.60	28.88	27.36	28.23	28.23	qfq	32,627,853	918,838,143	2.06%
2026-02-11	28.32	28.38	27.11	27.66	27.66	qfq	27,132,916	748,553,248	-1.04%
2026-02-10	27.21	28.49	27.10	27.95	27.95	qfq	56,021,489	1,562,686,151	5.00%
2026-02-09	22.72	26.62	22.72	26.62	26.62	qfq	57,888,871	1,463,293,402	20.02%
2026-02-06	22.50	22.95	21.90	22.18	22.18	qfq	17,232,992	385,326,958	-2.59%
2026-02-05	23.06	23.36	22.26	22.77	22.77	qfq	20,621,683	468,762,831	-3.15%
2026-02-04	23.17	23.74	22.85	23.51	23.51	qfq	25,853,804	605,353,456	-0.68%
2026-02-03	22.11	23.70	21.91	23.67	23.67	qfq	32,702,414	753,450,833	9.94%
2026-02-02	22.45	22.55	21.50	21.53	21.53	qfq	19,122,341	419,848,432	-5.03%
2026-01-30	21.38	23.01	21.20	22.67	22.67	qfq	27,834,568	615,333,494	-0.09%
2026-01-29	22.00	24.18	21.86	22.69	22.69	qfq	34,762,475	808,331,922	2.30%
2026-01-28	22.54	23.10	21.84	22.18	22.18	qfq	22,532,895	503,448,625	-1.55%
2026-01-27	21.52	23.29	20.90	22.53	22.53	qfq	32,324,607	714,485,864	3.87%
2026-01-26	22.80	23.25	21.50	21.69	21.69	qfq	27,242,679	604,164,495	-3.17%
2026-01-23	22.23	23.35	21.74	22.40	22.40	qfq	33,826,632	755,451,593	0.00%
2026-01-22	22.92	23.63	21.75	22.40	22.40	qfq	53,807,767	1,219,308,694	6.21%
2026-01-21	19.86	21.68	19.56	21.09	21.09	qfq	38,884,782	811,970,774	5.13%
2026-01-20	20.78	20.89	19.83	20.06	20.06	qfq	18,581,340	375,361,745	-3.79%
2026-01-19	20.67	21.07	20.28	20.85	20.85	qfq	25,637,748	531,584,460	-0.33%
2026-01-16	19.51	21.21	19.31	20.92	20.92	qfq	48,219,500	975,813,126	11.75%
2026-01-15	18.24	18.77	18.06	18.72	18.72	qfq	12,493,976	230,341,290	1.63%
2026-01-14	18.50	18.85	18.05	18.42	18.42	qfq	15,961,020	294,875,548	0.44%
2026-01-13	18.94	18.99	18.28	18.34	18.34	qfq	15,468,152	288,125,160	-3.63%
2026-01-12	19.14	19.24	18.73	19.03	19.03	qfq	18,271,403	346,582,409	0.05%
2026-01-09	18.43	19.88	18.43	19.02	19.02	qfq	24,672,087	473,677,889	3.26%
2026-01-08	18.32	18.65	18.27	18.42	18.42	qfq	21,601,685	398,503,503	0.60%
2026-01-07	17.35	18.85	17.24	18.31	18.31	qfq	33,028,877	603,147,372	6.27%
2026-01-06	17.05	17.39	16.97	17.23	17.23	qfq	8,597,701	147,979,636	0.88%
2026-01-05	16.73	17.16	16.62	17.08	17.08	qfq	7,914,167	134,131,282	2.21%
2025-12-31	16.99	17.42	16.64	16.71	16.71	qfq	6,741,755	113,516,353	0.66%
2025-12-30	16.70	16.95	16.58	16.60	16.60	qfq	4,681,446	78,322,852	-0.60%
2025-12-29	16.75	16.84	16.54	16.70	16.70	qfq	5,688,008	94,986,274	-0.18%
2025-12-26	17.22	17.25	16.70	16.73	16.73	qfq	7,789,090	131,799,452	-1.93%
2025-12-25	16.51	17.15	16.46	17.06	17.06	qfq	9,970,430	169,151,312	3.08%
2025-12-24	16.34	16.58	16.33	16.55	16.55	qfq	5,739,469	94,593,634	1.35%
2025-12-23	16.22	16.54	16.09	16.33	16.33	qfq	6,903,439	112,943,755	0.37%
2025-12-22	15.95	16.49	15.90	16.27	16.27	qfq	7,160,181	116,526,717	3.11%
2025-12-19	15.75	16.00	15.75	15.78	15.78	qfq	3,773,400	59,831,188	0.06%
2025-12-18	15.65	16.00	15.64	15.77	15.77	qfq	4,276,938	67,946,853	-0.13%
2025-12-17	15.62	15.80	15.23	15.79	15.79	qfq	5,505,983	85,303,082	0.96%
2025-12-16	15.79	15.89	15.51	15.64	15.64	qfq	5,598,185	87,722,266	-1.45%
2025-12-15	16.28	16.33	15.81	15.87	15.87	qfq	4,663,699	74,828,393	-2.10%
2025-12-12	16.06	16.37	15.95	16.21	16.21	qfq	4,734,040	76,563,727	0.93%
2025-12-11	16.23	16.45	16.05	16.06	16.06	qfq	6,959,174	113,166,240	-0.80%
2025-12-10	15.99	16.24	15.90	16.19	16.19	qfq	4,184,253	67,368,887	1.25%
2025-12-09	16.06	16.23	15.98	15.99	15.99	qfq	3,573,700	57,529,992	-1.17%
2025-12-08	16.02	16.33	15.99	16.18	16.18	qfq	4,584,099	74,169,200	1.06%
2025-12-05	15.65	16.08	15.49	16.01	16.01	qfq	4,359,711	69,100,417	1.97%
2025-12-04	15.74	15.84	15.45	15.70	15.70	qfq	3,159,423	49,488,640	-0.25%
2025-12-03	15.91	15.98	15.61	15.74	15.74	qfq	4,515,589	71,062,623	-1.07%
2025-12-02	16.16	16.20	15.85	15.91	15.91	qfq	4,528,355	72,201,806	-1.97%
2025-12-01	15.82	16.34	15.72	16.23	16.23	qfq	6,405,900	103,197,409	2.33%
2025-11-28	15.57	15.87	15.55	15.86	15.86	qfq	4,321,100	68,124,265	1.60%
2025-11-27	15.49	15.92	15.49	15.61	15.61	qfq	4,053,574	63,789,589	0.77%
2025-11-26	15.79	15.82	15.46	15.49	15.49	qfq	3,906,281	61,038,200	-1.59%
2025-11-25	15.75	16.03	15.63	15.74	15.74	qfq	4,560,539	72,194,819	0.70%
2025-11-24	15.31	15.73	15.31	15.63	15.63	qfq	5,628,607	87,342,617	3.10%
2025-11-21	15.65	15.88	15.09	15.16	15.16	qfq	8,171,909	125,602,658	-4.65%
2025-11-20	16.22	16.38	15.83	15.90	15.90	qfq	7,069,724	113,361,567	-1.36%
2025-11-19	16.70	16.85	16.11	16.12	16.12	qfq	10,539,966	172,298,104	-4.22%
2025-11-18	16.77	16.99	16.56	16.83	16.83	qfq	7,306,572	122,707,483	-0.12%
2025-11-17	16.71	17.34	16.65	16.85	16.85	qfq	9,327,539	158,889,043	1.44%
2025-11-14	17.26	17.26	16.58	16.61	16.61	qfq	10,019,488	169,479,428	-3.93%
2025-11-13	16.79	17.97	16.66	17.29	17.29	qfq	16,346,080	283,726,395	3.35%
2025-11-12	16.93	16.93	16.36	16.73	16.73	qfq	8,250,119	137,184,845	-0.77%
2025-11-11	17.26	17.39	16.82	16.86	16.86	qfq	8,425,451	143,929,083	-2.32%
2025-11-10	17.08	17.48	16.96	17.26	17.26	qfq	8,270,599	142,168,089	1.17%
2025-11-07	17.18	17.27	16.80	17.06	17.06	qfq	8,067,013	137,328,112	-1.50%
2025-11-06	17.20	17.35	16.89	17.32	17.32	qfq	8,997,294	154,301,496	0.64%
2025-11-05	17.49	17.52	16.87	17.21	17.21	qfq	13,737,661	236,140,526	-3.10%
2025-11-04	18.10	18.13	17.60	17.76	17.76	qfq	9,552,965	170,209,688	-1.93%
2025-11-03	18.17	18.24	17.60	18.11	18.11	qfq	12,397,879	222,255,645	-0.33%
2025-10-31	18.55	18.55	17.88	18.17	18.17	qfq	18,832,975	341,829,784	-1.89%
2025-10-30	18.56	18.87	18.08	18.52	18.52	qfq	25,878,741	478,060,074	-0.48%
2025-10-29	18.60	18.80	18.31	18.61	18.61	qfq	16,802,773	312,172,389	-0.27%
2025-10-28	18.50	18.92	18.12	18.66	18.66	qfq	23,360,105	434,770,516	0.05%
2025-10-27	18.50	18.71	17.94	18.65	18.65	qfq	21,503,324	393,921,382	2.30%
2025-10-24	18.31	18.39	18.06	18.23	18.23	qfq	16,313,806	297,048,464	-0.05%
2025-10-23	18.45	18.50	17.98	18.24	18.24	qfq	16,422,006	298,881,060	-1.67%
2025-10-22	18.27	18.89	17.98	18.55	18.55	qfq	28,825,928	533,142,199	1.64%
2025-10-21	16.60	19.26	16.50	18.25	18.25	qfq	33,591,364	606,427,419	10.67%
2025-10-20	16.48	16.98	16.31	16.49	16.49	qfq	8,710,865	144,661,212	2.74%
2025-10-17	17.05	17.19	16.02	16.05	16.05	qfq	11,317,626	186,295,376	-5.87%
2025-10-16	17.19	17.60	16.97	17.05	17.05	qfq	9,822,675	168,526,361	-1.16%
2025-10-15	17.03	17.35	16.70	17.25	17.25	qfq	10,070,522	172,209,509	1.29%
2025-10-14	18.19	18.25	16.86	17.03	17.03	qfq	17,485,213	303,539,078	-5.13%
2025-10-13	17.35	18.25	17.28	17.95	17.95	qfq	17,959,776	320,862,934	-2.29%
2025-10-10	18.33	18.61	17.99	18.37	18.37	qfq	18,911,437	344,660,717	-1.66%
2025-10-09	18.48	18.98	18.03	18.68	18.68	qfq	26,509,174	492,863,969	1.69%
2025-09-30	17.64	18.79	17.39	18.37	18.37	qfq	28,839,998	525,901,015	4.32%
2025-09-29	17.51	18.15	17.30	17.61	17.61	qfq	21,638,317	384,349,058	4.57%
2025-09-26	17.21	17.35	16.74	16.84	16.84	qfq	11,001,977	187,257,028	-2.66%
2025-09-25	16.93	17.72	16.80	17.30	17.30	qfq	21,499,683	375,150,129	1.76%
2025-09-24	15.98	17.18	15.89	17.00	17.00	qfq	23,059,917	386,541,970	5.85%
2025-09-23	16.00	16.34	15.42	16.06	16.06	qfq	10,823,211	171,242,389	0.69%
2025-09-22	16.11	16.16	15.87	15.95	15.95	qfq	7,272,812	116,291,231	-0.81%
2025-09-19	16.11	16.27	16.03	16.08	16.08	qfq	7,268,383	117,280,861	-0.06%
2025-09-18	16.31	16.49	15.97	16.09	16.09	qfq	12,999,492	211,237,534	-1.83%
2025-09-17	16.01	16.60	15.93	16.39	16.39	qfq	14,400,326	235,637,050	2.44%
2025-09-16	15.88	16.03	15.66	16.00	16.00	qfq	9,092,265	144,225,009	0.82%
2025-09-15	16.18	16.29	15.85	15.87	15.87	qfq	10,696,891	171,312,942	-1.55%
2025-09-12	16.48	16.50	15.98	16.12	16.12	qfq	14,015,373	227,547,603	-2.01%
2025-09-11	16.12	16.47	15.90	16.45	16.45	qfq	12,328,650	200,399,614	2.05%
2025-09-10	16.67	16.80	16.06	16.12	16.12	qfq	13,791,706	225,563,359	-3.36%
2025-09-09	17.78	17.78	16.65	16.68	16.68	qfq	22,848,623	390,925,096	-9.25%
2025-09-08	17.82	18.40	17.60	18.38	18.38	qfq	15,767,735	283,299,053	2.05%
2025-09-05	17.52	18.13	17.30	18.01	18.01	qfq	14,457,607	258,345,375	1.98%
2025-09-04	17.45	17.85	17.00	17.66	17.66	qfq	16,494,549	286,838,631	0.80%
2025-09-03	17.81	17.96	17.09	17.52	17.52	qfq	13,997,166	245,611,844	0.75%
2025-09-02	18.25	18.30	17.01	17.39	17.39	qfq	19,265,802	338,000,572	-4.82%
2025-09-01	18.80	19.06	18.05	18.27	18.27	qfq	21,366,460	392,643,040	-1.51%
2025-08-29	19.15	19.15	18.41	18.55	18.55	qfq	23,578,303	441,771,457	-3.64%
2025-08-28	17.50	19.49	17.21	19.25	19.25	qfq	42,083,003	779,020,512	9.31%
2025-08-27	18.78	18.78	17.60	17.61	17.61	qfq	32,806,027	597,686,366	-7.12%
2025-08-26	18.18	19.18	18.02	18.96	18.96	qfq	34,388,334	641,838,749	2.05%
2025-08-25	18.26	18.66	17.82	18.58	18.58	qfq	38,639,935	704,938,102	3.34%
2025-08-22	16.69	18.77	16.60	17.98	17.98	qfq	41,379,387	732,675,366	8.25%
2025-08-21	16.99	17.01	16.51	16.61	16.61	qfq	10,090,481	168,559,367	-2.18%
2025-08-20	16.80	16.99	16.52	16.98	16.98	qfq	10,915,821	183,005,591	0.47%
2025-08-19	16.86	17.05	16.61	16.90	16.90	qfq	12,275,463	206,358,925	-0.12%
2025-08-18	16.49	16.95	16.44	16.92	16.92	qfq	15,839,378	265,220,660	3.42%
2025-08-15	15.83	16.41	15.83	16.36	16.36	qfq	11,089,131	180,008,426	2.76%
2025-08-14	16.64	16.64	15.90	15.92	15.92	qfq	16,289,470	263,724,682	-4.27%
2025-08-13	16.76	16.91	16.51	16.63	16.63	qfq	12,069,217	200,840,503	-1.71%
2025-08-12	16.64	17.09	16.33	16.92	16.92	qfq	16,499,960	275,286,537	2.05%
2025-08-11	16.64	16.79	16.43	16.58	16.58	qfq	11,747,180	195,276,500	-0.36%
2025-08-08	17.16	17.56	16.60	16.64	16.64	qfq	20,626,157	350,609,823	-1.42%
2025-08-07	16.60	16.96	16.37	16.88	16.88	qfq	20,678,982	346,216,719	1.02%
2025-08-06	16.65	16.97	16.45	16.71	16.71	qfq	18,139,097	301,848,049	0.97%
2025-08-05	16.05	16.55	15.99	16.55	16.55	qfq	15,205,062	248,584,852	2.92%
2025-08-04	15.90	16.08	15.81	16.08	16.08	qfq	7,076,946	113,090,327	0.88%
2025-08-01	16.03	16.20	15.87	15.94	15.94	qfq	8,272,860	132,397,425	-1.18%
2025-07-31	16.25	16.41	16.01	16.13	16.13	qfq	12,992,155	210,320,266	-0.74%
2025-07-30	16.45	16.53	16.03	16.25	16.25	qfq	14,045,284	228,328,075	-1.46%
2025-07-29	16.15	16.55	16.02	16.49	16.49	qfq	20,708,832	338,487,965	1.54%
2025-07-28	15.67	16.53	15.62	16.24	16.24	qfq	21,191,230	341,995,939	3.37%
2025-07-25	15.48	15.73	15.41	15.71	15.71	qfq	9,479,619	147,713,529	1.16%
2025-07-24	15.20	15.56	15.17	15.53	15.53	qfq	10,423,388	160,793,359	2.71%
2025-07-23	15.21	15.45	15.07	15.12	15.12	qfq	8,174,179	124,890,345	-1.11%
2025-07-22	15.26	15.36	15.16	15.29	15.29	qfq	7,756,724	118,388,598	-0.39%
2025-07-21	15.18	15.36	15.12	15.35	15.35	qfq	6,602,555	100,834,212	0.66%
2025-07-18	15.80	15.85	15.17	15.25	15.25	qfq	15,671,063	241,253,574	-3.48%
2025-07-17	15.80	15.89	15.61	15.80	15.80	qfq	9,654,951	152,051,199	-0.06%
2025-07-16	15.69	15.90	15.58	15.81	15.81	qfq	11,652,616	182,873,484	-0.88%
2025-07-15	15.37	16.18	15.35	15.95	15.95	qfq	20,743,697	327,681,377	2.77%
2025-07-14	15.37	15.69	15.25	15.52	15.52	qfq	12,804,385	198,145,930	1.70%
2025-07-11	15.24	15.39	15.03	15.26	15.26	qfq	8,639,267	131,691,542	0.33%
2025-07-10	15.15	15.28	15.03	15.21	15.21	qfq	7,103,824	107,498,303	0.33%
2025-07-09	15.38	15.41	15.12	15.16	15.16	qfq	10,893,364	166,025,154	-1.24%
2025-07-08	15.42	15.49	15.23	15.35	15.35	qfq	10,771,593	165,144,864	0.33%
2025-07-07	15.27	15.45	15.19	15.30	15.30	qfq	9,046,538	138,318,675	-0.39%
2025-07-04	15.60	15.82	15.24	15.36	15.36	qfq	14,717,986	227,162,371	-1.29%
2025-07-03	15.92	15.92	15.26	15.56	15.56	qfq	19,665,229	304,996,092	-2.51%
2025-07-02	16.03	16.20	15.60	15.96	15.96	qfq	22,183,068	351,204,987	-2.80%
2025-07-01	15.80	17.11	15.59	16.42	16.42	qfq	39,633,983	650,095,735	3.27%
2025-06-30	15.41	16.35	15.25	15.90	15.90	qfq	30,889,880	488,908,657	4.13%
2025-06-27	15.51	15.69	15.11	15.27	15.27	qfq	22,043,177	337,699,096	-3.11%
2025-06-26	15.63	16.07	15.33	15.76	15.76	qfq	32,636,217	511,016,642	-2.23%
2025-06-25	15.08	16.22	14.78	16.12	16.12	qfq	48,025,361	748,740,036	6.97%
2025-06-24	15.38	15.58	14.95	15.07	15.07	qfq	32,040,991	485,485,807	-1.63%
2025-06-23	14.49	15.35	14.37	15.32	15.32	qfq	48,554,668	729,123,877	-1.73%
2025-06-20	13.52	15.59	13.46	15.59	15.59	qfq	45,475,357	674,799,145	20.02%
2025-06-19	13.11	13.33	12.92	12.99	12.99	qfq	3,386,680	44,434,097	-1.52%
2025-06-18	12.91	13.24	12.89	13.19	13.19	qfq	4,522,844	59,186,157	1.46%
2025-06-17	12.96	13.02	12.84	13.00	13.00	qfq	3,224,828	41,684,679	0.31%
2025-06-16	12.74	13.03	12.66	12.96	12.96	qfq	2,797,100	36,104,155	1.73%
2025-06-13	13.01	13.09	12.70	12.74	12.74	qfq	3,987,000	51,271,253	-2.45%
2025-06-12	13.06	13.18	13.00	13.06	13.06	qfq	2,746,940	35,964,241	-0.53%
2025-06-11	13.10	13.27	13.03	13.13	13.13	qfq	3,232,025	42,553,770	0.54%
2025-06-10	13.40	13.40	12.89	13.06	13.06	qfq	3,926,100	51,476,243	-2.39%
2025-06-09	13.18	13.40	13.18	13.38	13.38	qfq	3,370,272	44,943,081	1.52%
2025-06-06	13.21	13.24	13.06	13.18	13.18	qfq	2,579,130	33,902,731	-0.15%
2025-06-05	12.99	13.23	12.83	13.20	13.20	qfq	3,661,812	47,784,383	1.77%
2025-06-04	12.90	13.00	12.84	12.97	12.97	qfq	2,492,782	32,284,624	0.93%
2025-06-03	12.75	13.03	12.75	12.85	12.85	qfq	2,431,164	31,387,351	-0.23%
2025-05-30	13.22	13.26	12.83	12.88	12.83	qfq	4,093,839	53,119,858	-3.16%
2025-05-29	12.85	13.30	12.85	13.30	13.25	qfq	3,812,768	50,306,881	2.70%
2025-05-28	13.14	13.24	12.90	12.95	12.90	qfq	2,631,699	34,206,171	-1.45%
2025-05-27	13.07	13.35	12.97	13.14	13.09	qfq	3,137,800	41,120,045	-0.08%
2025-05-26	12.95	13.21	12.93	13.15	13.10	qfq	3,440,628	45,067,090	1.70%
2025-05-23	13.07	13.48	12.93	12.93	12.88	qfq	5,390,308	70,942,336	-1.07%
2025-05-22	13.20	13.49	13.03	13.07	13.02	qfq	3,735,069	49,186,602	-0.98%
2025-05-21	13.48	13.48	13.12	13.20	13.15	qfq	3,712,398	49,192,107	-2.00%
2025-05-20	13.40	13.50	13.24	13.47	13.42	qfq	3,239,987	43,392,878	0.45%
2025-05-19	13.46	13.51	13.22	13.41	13.36	qfq	3,188,272	42,671,039	-0.37%
2025-05-16	13.18	13.76	13.16	13.46	13.41	qfq	6,113,605	82,537,749	2.12%
2025-05-15	13.55	13.55	13.10	13.18	13.13	qfq	5,955,077	78,892,793	-3.09%
2025-05-14	13.62	13.79	13.45	13.60	13.55	qfq	4,366,688	59,434,875	-0.66%
2025-05-13	13.92	14.05	13.66	13.69	13.64	qfq	5,443,041	75,329,309	-0.29%
2025-05-12	13.67	13.78	13.55	13.73	13.68	qfq	5,705,142	78,062,992	1.63%
2025-05-09	13.89	14.05	13.45	13.51	13.46	qfq	6,976,160	95,177,495	-1.75%
2025-05-08	13.47	13.75	13.40	13.75	13.70	qfq	5,271,333	71,725,323	1.78%
2025-05-07	13.48	13.83	13.39	13.51	13.46	qfq	7,544,207	102,734,764	0.45%
2025-05-06	13.13	13.46	13.08	13.45	13.40	qfq	6,349,100	84,508,116	2.52%
2025-04-30	12.76	13.18	12.70	13.12	13.07	qfq	7,473,494	97,728,743	3.63%
2025-04-29	12.45	12.95	12.37	12.66	12.61	qfq	12,081,801	153,678,590	5.32%
2025-04-28	12.26	12.26	11.85	12.02	11.97	qfq	4,117,251	49,417,177	-1.23%
2025-04-25	12.31	12.40	12.12	12.17	12.12	qfq	3,419,856	41,882,091	0.16%
2025-04-24	12.48	12.48	12.10	12.15	12.10	qfq	3,721,118	45,655,939	-2.57%
2025-04-23	12.40	12.62	12.28	12.47	12.42	qfq	3,783,733	47,138,909	1.05%
2025-04-22	12.30	12.45	12.19	12.34	12.29	qfq	3,056,271	37,648,333	-0.08%
2025-04-21	12.10	12.39	12.04	12.35	12.30	qfq	3,402,000	41,715,379	1.65%
2025-04-18	12.18	12.29	11.95	12.15	12.10	qfq	3,026,400	36,689,396	-0.65%
2025-04-17	12.20	12.55	12.05	12.23	12.18	qfq	3,501,930	43,244,948	-0.24%
2025-04-16	12.48	12.63	12.03	12.26	12.21	qfq	4,698,479	57,701,003	-2.70%
2025-04-15	12.56	12.70	12.37	12.60	12.55	qfq	3,576,232	44,743,989	0.16%
2025-04-14	12.90	13.00	12.50	12.58	12.53	qfq	5,317,246	67,551,653	-0.16%
2025-04-11	12.30	12.98	12.26	12.60	12.55	qfq	6,865,874	87,109,630	1.12%
2025-04-10	12.40	12.88	12.36	12.46	12.41	qfq	7,765,057	97,832,864	3.32%
2025-04-09	11.32	12.22	10.41	12.06	12.01	qfq	11,349,518	130,171,664	5.51%
2025-04-08	11.15	12.03	11.15	11.43	11.39	qfq	10,080,539	116,752,555	3.44%
2025-04-07	13.11	13.11	11.03	11.05	11.01	qfq	13,787,773	162,706,743	-19.87%
2025-04-03	14.20	14.40	13.71	13.79	13.74	qfq	6,286,742	87,921,077	-3.77%
2025-04-02	14.48	14.68	14.28	14.33	14.27	qfq	3,850,200	55,650,058	-1.51%
2025-04-01	14.57	14.83	14.45	14.55	14.49	qfq	4,637,530	67,862,985	0.14%
2025-03-31	14.75	14.77	14.14	14.53	14.47	qfq	7,389,503	106,324,200	-2.48%
2025-03-28	15.08	15.66	14.74	14.90	14.84	qfq	8,673,327	131,825,213	-0.67%
2025-03-27	15.29	15.54	14.87	15.00	14.94	qfq	9,589,649	145,845,024	-0.99%
2025-03-26	14.10	15.48	14.06	15.15	15.09	qfq	16,080,587	241,266,647	7.22%
2025-03-25	14.32	14.72	14.04	14.13	14.08	qfq	5,837,380	83,588,348	-1.33%
2025-03-24	15.20	15.39	13.91	14.32	14.26	qfq	11,893,823	172,562,010	-6.10%
2025-03-21	16.03	16.40	15.13	15.25	15.19	qfq	15,664,892	245,554,857	-5.40%
2025-03-20	15.38	16.51	15.23	16.12	16.06	qfq	20,539,949	329,936,977	4.13%
2025-03-19	15.80	15.90	15.31	15.48	15.42	qfq	10,244,784	159,273,323	-2.64%
2025-03-18	15.42	16.50	15.39	15.90	15.84	qfq	18,030,117	289,465,342	3.25%
2025-03-17	15.67	15.79	15.26	15.40	15.34	qfq	7,854,441	121,112,210	-1.72%
2025-03-14	15.84	16.00	15.22	15.67	15.61	qfq	14,246,851	221,312,769	-1.20%
2025-03-13	16.57	16.68	15.40	15.86	15.80	qfq	19,301,015	307,751,508	-4.46%
2025-03-12	15.82	17.50	15.63	16.60	16.54	qfq	31,712,953	532,535,207	4.93%
2025-03-11	15.60	15.95	15.45	15.82	15.76	qfq	8,306,450	130,438,025	0.00%
2025-03-10	15.62	16.06	15.56	15.82	15.76	qfq	9,960,653	157,965,765	1.41%
2025-03-07	15.72	15.83	15.41	15.60	15.54	qfq	7,639,206	119,287,099	-1.45%
2025-03-06	15.86	16.14	15.70	15.83	15.77	qfq	10,268,882	163,234,233	0.51%
2025-03-05	15.71	15.93	15.49	15.75	15.69	qfq	8,553,322	134,406,529	-0.38%
2025-03-04	14.86	15.85	14.82	15.81	15.75	qfq	12,366,999	191,476,018	4.98%
2025-03-03	15.17	15.59	14.88	15.06	15.00	qfq	9,580,890	145,952,057	-1.12%
2025-02-28	16.30	16.36	15.13	15.23	15.17	qfq	16,000,711	251,809,539	-6.28%
2025-02-27	15.93	16.39	15.61	16.25	16.19	qfq	20,830,000	335,367,669	2.01%
2025-02-26	15.88	16.10	15.67	15.93	15.87	qfq	13,937,332	221,112,231	0.31%
2025-02-25	15.50	16.23	15.31	15.88	15.82	qfq	14,456,391	227,873,219	-0.69%
2025-02-24	15.56	16.16	15.12	15.99	15.93	qfq	18,865,589	295,795,740	2.70%
2025-02-21	15.35	15.66	15.25	15.57	15.51	qfq	12,935,940	200,513,814	0.65%
2025-02-20	15.59	15.76	15.29	15.47	15.41	qfq	10,658,734	164,677,683	-1.28%
2025-02-19	14.73	15.70	14.68	15.67	15.61	qfq	15,802,895	242,727,353	6.53%
2025-02-18	15.41	15.70	14.67	14.71	14.65	qfq	13,187,474	199,499,122	-5.46%
2025-02-17	15.02	15.92	15.02	15.56	15.50	qfq	18,647,751	289,360,908	3.60%
2025-02-14	14.36	15.45	14.35	15.02	14.96	qfq	15,387,372	230,718,482	3.44%
2025-02-13	14.88	14.94	14.49	14.52	14.46	qfq	8,669,553	126,908,358	-2.94%
2025-02-12	14.75	14.99	14.50	14.96	14.90	qfq	11,054,826	163,270,824	1.15%
2025-02-11	15.14	15.36	14.60	14.79	14.73	qfq	14,982,097	223,198,553	-3.77%
2025-02-10	14.86	15.72	14.76	15.37	15.31	qfq	20,543,205	315,345,455	5.49%
2025-02-07	14.38	15.17	14.35	14.57	14.51	qfq	16,692,446	246,289,369	0.76%
2025-02-06	14.34	14.87	13.95	14.46	14.40	qfq	17,807,512	257,631,151	2.92%
2025-02-05	12.60	14.25	12.50	14.05	14.00	qfq	14,370,833	193,498,274	14.60%
2025-01-27	12.48	12.65	12.25	12.26	12.21	qfq	2,525,300	31,420,309	-1.76%
2025-01-24	12.38	12.52	12.35	12.48	12.43	qfq	2,365,289	29,407,328	0.73%
2025-01-23	12.51	12.84	12.39	12.39	12.34	qfq	4,237,050	53,637,170	0.08%
2025-01-22	12.50	12.59	12.29	12.38	12.33	qfq	2,620,272	32,564,275	-1.20%
2025-01-21	12.75	12.80	12.36	12.53	12.48	qfq	2,400,987	29,973,757	-0.95%
2025-01-20	12.78	12.80	12.58	12.65	12.60	qfq	2,769,582	35,108,401	0.48%
2025-01-17	12.48	12.76	12.41	12.59	12.54	qfq	2,497,885	31,440,234	-0.24%
2025-01-16	12.56	12.85	12.43	12.62	12.57	qfq	2,598,361	32,828,437	0.48%
2025-01-15	12.63	12.73	12.41	12.56	12.51	qfq	2,399,069	30,181,704	-0.32%
2025-01-14	12.03	12.60	12.00	12.60	12.55	qfq	3,730,395	46,159,155	5.00%
2025-01-13	11.85	12.07	11.61	12.00	11.95	qfq	3,150,723	37,429,216	0.76%
2025-01-10	12.32	12.50	11.90	11.91	11.86	qfq	3,471,739	42,314,390	-3.56%
2025-01-09	12.23	12.47	12.17	12.35	12.30	qfq	2,886,192	35,738,562	0.57%
2025-01-08	12.40	12.46	11.90	12.28	12.23	qfq	3,533,379	43,174,741	-1.37%
2025-01-07	12.21	12.47	12.10	12.45	12.40	qfq	2,690,003	33,089,987	2.22%
2025-01-06	12.09	12.38	11.79	12.18	12.13	qfq	3,072,179	37,330,600	0.66%
2025-01-03	12.62	12.75	12.08	12.10	12.05	qfq	3,661,642	45,215,149	-3.51%
2025-01-02	12.93	13.09	12.39	12.54	12.49	qfq	3,939,613	50,016,065	-3.17%
2024-12-31	13.53	13.66	12.92	12.95	12.90	qfq	4,104,101	54,084,215	-4.07%
2024-12-30	13.57	13.79	13.21	13.50	13.45	qfq	3,309,164	44,837,734	-1.60%
2024-12-27	13.75	14.04	13.65	13.72	13.67	qfq	3,413,582	47,245,037	-0.58%
2024-12-26	13.70	13.95	13.64	13.80	13.75	qfq	3,068,239	42,495,361	-0.07%
2024-12-25	13.82	13.91	13.41	13.81	13.76	qfq	3,773,276	51,420,079	-0.72%
2024-12-24	13.87	14.02	13.60	13.91	13.86	qfq	3,027,327	41,768,193	1.46%
2024-12-23	14.49	14.49	13.68	13.71	13.66	qfq	4,693,547	65,740,015	-5.38%
2024-12-20	14.16	14.69	14.05	14.49	14.43	qfq	5,348,828	77,190,813	2.33%
2024-12-19	13.86	14.24	13.76	14.16	14.11	qfq	4,090,743	57,592,270	0.85%
2024-12-18	13.98	14.19	13.60	14.04	13.99	qfq	4,212,528	58,890,903	1.23%
2024-12-17	14.46	14.48	13.83	13.87	13.82	qfq	4,844,583	68,111,233	-3.68%
2024-12-16	14.59	14.74	14.33	14.40	14.34	qfq	4,384,275	63,424,401	-1.17%
2024-12-13	14.90	14.99	14.53	14.57	14.51	qfq	6,148,730	90,422,560	-2.93%
2024-12-12	15.14	15.22	14.85	15.01	14.95	qfq	5,490,963	82,427,293	-0.79%
2024-12-11	15.08	15.25	14.91	15.13	15.07	qfq	4,997,502	75,388,779	0.87%
2024-12-10	15.30	15.35	14.98	15.00	14.94	qfq	6,215,229	94,487,899	0.94%
2024-12-09	15.11	15.24	14.74	14.86	14.80	qfq	4,453,855	66,508,417	-1.65%
2024-12-06	15.23	15.33	14.88	15.11	15.05	qfq	5,547,438	83,790,677	-0.85%
2024-12-05	15.09	15.33	15.00	15.24	15.18	qfq	4,468,600	67,926,641	0.99%
2024-12-04	15.57	15.65	14.96	15.09	15.03	qfq	6,492,693	99,283,867	-2.01%
2024-12-03	15.53	15.70	15.28	15.40	15.34	qfq	6,023,822	93,064,508	-0.39%
2024-12-02	15.10	15.51	15.04	15.46	15.40	qfq	8,092,120	123,603,366	2.59%
2024-11-29	14.73	15.21	14.59	15.07	15.01	qfq	6,550,113	98,081,880	1.55%
2024-11-28	14.59	15.25	14.57	14.84	14.78	qfq	7,119,491	105,850,878	1.30%
2024-11-27	14.39	14.67	13.85	14.65	14.59	qfq	5,629,618	79,923,408	1.74%
2024-11-26	14.76	14.87	14.39	14.40	14.34	qfq	4,089,397	59,640,117	-2.44%
2024-11-25	14.68	14.78	14.15	14.76	14.70	qfq	5,007,582	72,564,879	1.93%
2024-11-22	15.17	15.49	14.47	14.48	14.42	qfq	7,669,010	114,971,737	-4.55%
2024-11-21	15.20	15.30	14.70	15.17	15.11	qfq	7,100,331	106,798,644	-0.85%
2024-11-20	15.05	15.57	14.93	15.30	15.24	qfq	7,267,977	111,058,107	0.72%
2024-11-19	14.49	15.19	14.36	15.19	15.13	qfq	7,800,232	115,268,672	5.93%
2024-11-18	15.13	15.29	14.21	14.34	14.28	qfq	8,003,716	116,572,635	-5.10%
2024-11-15	15.74	15.94	15.09	15.11	15.05	qfq	9,039,996	140,836,227	-4.00%
2024-11-14	16.73	16.83	15.70	15.74	15.68	qfq	9,914,177	160,625,352	-6.81%
2024-11-13	17.00	17.01	16.28	16.89	16.82	qfq	16,971,635	282,544,569	-2.14%
2024-11-12	16.89	17.62	16.44	17.26	17.19	qfq	27,092,761	460,785,922	2.19%
2024-11-11	15.98	17.17	15.98	16.89	16.82	qfq	24,020,755	403,559,293	8.27%
2024-11-08	15.35	16.07	15.32	15.60	15.54	qfq	15,554,210	244,220,997	2.97%
2024-11-07	15.02	15.23	14.83	15.15	15.09	qfq	7,846,021	118,299,470	0.53%
2024-11-06	15.35	15.53	14.99	15.07	15.01	qfq	11,041,605	168,401,220	-1.37%
2024-11-05	14.60	15.38	14.55	15.28	15.22	qfq	9,855,748	148,628,697	4.30%
2024-11-04	14.07	14.88	14.00	14.65	14.59	qfq	9,044,221	131,949,681	2.16%
2024-11-01	15.98	16.34	14.31	14.34	14.28	qfq	19,557,254	295,959,283	-9.70%
2024-10-31	15.17	16.03	14.81	15.88	15.82	qfq	20,443,120	318,916,601	4.68%
2024-10-30	14.77	15.35	14.40	15.17	15.11	qfq	12,913,530	192,548,096	2.57%
2024-10-29	15.19	15.44	14.71	14.79	14.73	qfq	9,134,045	137,384,589	-2.63%
2024-10-28	15.02	15.27	14.99	15.19	15.13	qfq	6,042,147	91,457,738	0.46%
2024-10-25	15.35	15.48	15.02	15.12	15.06	qfq	7,986,031	121,297,838	-0.85%
2024-10-24	14.93	15.39	14.91	15.25	15.19	qfq	8,057,534	122,571,939	0.99%
2024-10-23	15.40	15.53	15.02	15.10	15.04	qfq	11,316,386	172,935,339	-2.96%
2024-10-22	15.41	15.98	15.30	15.56	15.50	qfq	12,250,147	190,812,276	-0.19%
2024-10-21	15.43	16.05	15.20	15.59	15.53	qfq	21,823,867	340,864,106	-0.51%
2024-10-18	14.38	15.91	14.33	15.67	15.61	qfq	21,743,370	331,843,477	8.67%
2024-10-17	15.06	15.28	14.37	14.42	14.36	qfq	12,190,640	180,310,426	-1.57%
2024-10-16	14.15	14.68	14.04	14.65	14.59	qfq	9,490,327	137,065,609	2.59%
2024-10-15	14.05	15.25	13.82	14.28	14.22	qfq	12,575,270	182,204,499	0.71%
2024-10-14	13.83	14.18	13.34	14.18	14.13	qfq	6,693,599	92,418,422	3.43%
2024-10-11	14.60	14.70	13.49	13.71	13.66	qfq	7,671,153	107,445,964	-7.05%
2024-10-10	15.03	15.78	14.58	14.75	14.69	qfq	8,706,626	131,055,013	-1.54%
2024-10-09	16.16	16.81	14.86	14.98	14.92	qfq	15,791,139	251,370,692	-14.01%
2024-10-08	17.99	17.99	15.60	17.42	17.35	qfq	20,739,444	349,162,915	15.82%
2024-09-30	13.51	15.18	13.47	15.04	14.98	qfq	14,436,054	207,064,636	14.98%
2024-09-27	12.38	13.35	12.35	13.08	13.03	qfq	7,532,245	96,653,235	6.86%
2024-09-26	11.78	12.24	11.70	12.24	12.19	qfq	4,237,734	50,785,525	3.90%
2024-09-25	11.84	12.12	11.75	11.78	11.73	qfq	5,183,233	61,992,244	0.94%
2024-09-24	11.06	11.67	10.87	11.67	11.62	qfq	5,463,202	61,893,258	6.09%
2024-09-23	10.89	11.05	10.70	11.00	10.96	qfq	2,940,265	32,141,300	1.01%
2024-09-20	11.16	11.18	10.80	10.89	10.85	qfq	2,671,029	29,154,479	-2.16%
2024-09-19	10.95	11.30	10.95	11.13	11.09	qfq	4,096,456	45,635,458	1.92%
2024-09-18	11.33	11.42	10.83	10.92	10.88	qfq	3,524,235	38,750,464	-3.11%
2024-09-13	11.68	11.74	11.26	11.27	11.23	qfq	2,621,672	29,947,821	-3.59%
2024-09-12	11.71	11.96	11.66	11.69	11.64	qfq	1,911,014	22,591,602	-0.85%
2024-09-11	11.88	12.00	11.73	11.79	11.74	qfq	1,551,830	18,379,056	-1.67%
2024-09-10	11.77	12.02	11.59	11.99	11.94	qfq	2,748,839	32,372,224	2.13%
2024-09-09	11.88	11.98	11.68	11.74	11.69	qfq	1,873,700	22,133,614	-1.18%
2024-09-06	12.18	12.21	11.88	11.88	11.83	qfq	2,629,500	31,479,663	-2.46%
2024-09-05	12.12	12.30	11.98	12.18	12.13	qfq	2,683,611	32,519,066	0.50%
2024-09-04	11.77	12.22	11.77	12.12	12.07	qfq	3,231,011	38,938,357	1.08%
2024-09-03	11.68	12.09	11.63	11.99	11.94	qfq	2,548,730	30,388,901	2.30%
2024-09-02	12.21	12.28	11.70	11.72	11.67	qfq	4,281,109	51,054,967	-4.01%
2024-08-30	11.70	12.39	11.66	12.21	12.16	qfq	6,061,052	73,792,097	4.36%
2024-08-29	11.40	12.19	11.15	11.70	11.65	qfq	7,722,937	91,209,033	-3.31%
2024-08-28	11.88	12.31	11.82	12.10	12.05	qfq	3,976,320	48,157,876	1.34%
2024-08-27	12.02	12.26	11.88	11.94	11.89	qfq	4,062,906	48,873,951	-1.49%
2024-08-26	12.41	12.56	12.09	12.12	12.07	qfq	5,748,300	70,167,856	-2.81%
2024-08-23	12.45	12.77	12.09	12.47	12.42	qfq	5,012,179	62,191,028	-0.24%
2024-08-22	12.81	13.08	12.45	12.50	12.45	qfq	3,962,600	50,440,109	-2.04%
2024-08-21	12.68	12.99	12.53	12.76	12.71	qfq	3,543,500	45,441,572	0.71%
2024-08-20	13.14	13.17	12.63	12.67	12.62	qfq	5,792,048	74,262,246	-3.94%
2024-08-19	13.59	13.64	13.12	13.19	13.14	qfq	9,520,444	126,906,605	-4.21%
2024-08-16	13.13	13.90	13.13	13.77	13.72	qfq	13,615,035	184,546,069	3.77%
2024-08-15	12.48	13.45	12.40	13.27	13.22	qfq	12,471,387	162,929,628	5.65%
2024-08-14	12.67	12.79	12.56	12.56	12.51	qfq	1,619,199	20,439,727	-1.41%
2024-08-13	12.67	12.79	12.54	12.74	12.69	qfq	2,653,700	33,584,125	0.39%
2024-08-12	12.86	12.90	12.64	12.69	12.64	qfq	1,816,400	23,118,573	-1.17%
2024-08-09	13.03	13.19	12.81	12.84	12.79	qfq	2,468,552	32,022,416	-0.54%
2024-08-08	12.91	13.08	12.53	12.91	12.86	qfq	3,079,241	39,468,826	-0.77%
2024-08-07	13.09	13.22	12.93	13.01	12.96	qfq	2,819,900	36,836,103	-0.31%
2024-08-06	12.88	13.18	12.73	13.05	13.00	qfq	2,910,552	37,646,548	2.76%
2024-08-05	13.30	13.46	12.70	12.70	12.65	qfq	5,098,960	66,406,848	-5.22%
2024-08-02	13.70	13.93	13.38	13.40	13.35	qfq	4,275,500	58,349,669	-3.94%
2024-08-01	13.75	14.12	13.63	13.95	13.90	qfq	5,022,000	69,668,326	1.38%
2024-07-31	13.06	13.76	12.96	13.76	13.71	qfq	5,007,582	67,713,708	5.36%
2024-07-30	12.92	13.24	12.77	13.06	13.01	qfq	3,384,843	44,058,851	0.38%
2024-07-29	13.39	13.39	12.98	13.01	12.96	qfq	3,047,454	39,830,447	-1.89%
2024-07-26	13.13	13.39	13.12	13.26	13.21	qfq	2,898,482	38,432,459	1.14%
2024-07-25	13.12	13.39	12.88	13.11	13.06	qfq	3,077,341	40,363,076	-0.68%
2024-07-24	13.61	13.78	13.16	13.20	13.15	qfq	3,707,406	49,682,048	-3.15%
2024-07-23	14.27	14.27	13.57	13.63	13.58	qfq	5,143,342	71,438,150	-4.75%
2024-07-22	14.00	14.40	13.97	14.31	14.25	qfq	5,797,878	82,514,907	2.80%
2024-07-19	13.38	14.18	13.27	13.92	13.87	qfq	7,021,952	97,424,540	3.65%
2024-07-18	13.54	13.59	12.89	13.43	13.38	qfq	6,449,938	85,060,623	-1.76%
2024-07-17	14.05	14.13	13.66	13.67	13.62	qfq	4,072,420	56,238,640	-2.70%
2024-07-16	13.94	14.09	13.58	14.05	14.00	qfq	3,786,864	52,506,766	2.48%
2024-07-15	14.00	14.14	13.69	13.71	13.66	qfq	3,013,071	41,697,076	-2.21%
2024-07-12	14.14	14.20	13.96	14.02	13.97	qfq	3,677,229	51,664,884	-1.68%
2024-07-11	13.94	14.29	13.72	14.26	14.20	qfq	6,745,474	94,988,131	4.47%
2024-07-10	14.06	14.08	13.30	13.65	13.60	qfq	5,817,974	79,916,658	-2.85%
2024-07-09	13.88	14.11	13.30	14.05	14.00	qfq	9,001,988	123,810,228	0.43%
2024-07-08	14.98	14.98	13.86	13.99	13.94	qfq	6,187,921	88,027,076	-6.36%
2024-07-05	15.03	15.11	14.70	14.94	14.88	qfq	3,368,900	50,153,783	-1.13%
2024-07-04	15.66	15.93	15.03	15.11	15.05	qfq	3,153,800	48,653,568	-3.33%
2024-07-03	15.63	15.93	15.41	15.63	15.57	qfq	2,803,000	43,925,858	-1.01%
2024-07-02	16.08	16.14	15.74	15.79	15.73	qfq	2,531,832	40,204,979	-1.80%
2024-07-01	15.71	16.15	15.68	16.08	16.02	qfq	2,986,257	47,522,064	1.58%
2024-06-28	15.40	16.20	15.30	15.83	15.77	qfq	4,801,550	76,110,061	2.66%
2024-06-27	16.30	16.30	15.41	15.42	15.36	qfq	5,476,565	86,787,436	-5.40%
2024-06-26	15.82	16.36	15.63	16.30	16.24	qfq	4,401,590	70,627,430	2.97%
2024-06-25	16.08	16.53	15.58	15.83	15.77	qfq	5,990,599	96,258,891	-1.49%
2024-06-24	17.69	17.69	16.05	16.07	16.01	qfq	10,192,501	170,137,081	-8.85%
2024-06-21	18.08	18.40	17.58	17.63	17.56	qfq	11,777,648	212,860,994	-4.44%
2024-06-20	17.70	18.50	17.38	18.45	18.38	qfq	16,843,982	305,475,844	5.07%
2024-06-19	17.90	17.91	17.31	17.56	17.49	qfq	5,261,679	92,340,173	-1.13%
2024-06-18	17.65	17.87	17.40	17.76	17.69	qfq	5,471,159	96,752,702	0.17%
2024-06-17	17.51	17.78	17.31	17.73	17.66	qfq	5,201,932	91,624,560	0.62%
2024-06-14	17.52	17.85	17.39	17.62	17.55	qfq	6,866,202	121,426,599	0.06%
2024-06-13	17.83	18.00	17.59	17.61	17.54	qfq	7,550,399	134,184,247	-1.45%
2024-06-12	17.65	17.99	17.57	17.87	17.80	qfq	9,793,473	174,239,726	-0.72%
2024-06-11	16.62	18.00	16.50	18.00	17.93	qfq	12,719,946	222,164,610	8.63%
2024-06-07	16.40	16.65	16.00	16.57	16.51	qfq	3,679,814	60,331,261	1.78%
2024-06-06	16.40	17.21	16.17	16.28	16.22	qfq	5,468,000	90,497,563	-0.25%
2024-06-05	16.60	17.02	16.30	16.32	16.26	qfq	3,235,756	53,801,185	-2.28%
2024-06-04	17.07	17.10	16.34	16.70	16.64	qfq	4,321,169	71,653,032	-2.22%
2024-06-03	17.30	17.38	16.84	17.08	17.01	qfq	4,266,900	73,149,190	-0.81%
2024-05-31	17.46	17.65	17.22	17.22	17.10	qfq	5,209,396	90,663,282	-2.10%
2024-05-30	17.31	17.76	17.07	17.59	17.47	qfq	6,837,958	120,111,222	0.80%
2024-05-29	17.43	17.83	17.29	17.45	17.33	qfq	6,848,574	120,217,503	-1.41%
2024-05-28	16.89	17.84	16.80	17.70	17.58	qfq	10,960,969	192,206,745	4.00%
2024-05-27	16.50	17.08	15.86	17.02	16.91	qfq	7,234,394	119,028,979	2.53%
2024-05-24	17.12	17.25	16.55	16.60	16.49	qfq	5,517,813	92,908,892	-3.04%
2024-05-23	17.89	17.89	17.11	17.12	17.00	qfq	8,718,460	152,645,701	-5.47%
2024-05-22	17.47	18.11	17.04	18.11	17.99	qfq	13,562,391	239,092,443	3.07%
2024-05-21	17.38	18.10	17.25	17.57	17.45	qfq	12,136,249	213,565,443	-2.39%
2024-05-20	16.65	18.20	16.47	18.00	17.88	qfq	17,226,067	301,072,766	8.04%
2024-05-17	15.40	17.00	15.40	16.66	16.55	qfq	11,568,257	189,443,914	8.53%
2024-05-16	15.50	15.50	15.27	15.35	15.25	qfq	1,904,331	29,279,250	0.20%
2024-05-15	15.72	15.87	15.30	15.32	15.22	qfq	2,197,648	34,190,862	-1.48%
2024-05-14	15.57	15.75	15.45	15.55	15.45	qfq	1,820,226	28,357,605	-0.19%
2024-05-13	15.85	15.85	15.46	15.58	15.47	qfq	2,973,500	46,373,872	-2.81%
2024-05-10	16.60	16.60	15.85	16.03	15.92	qfq	2,982,600	48,086,730	-3.08%
2024-05-09	16.20	16.71	16.20	16.54	16.43	qfq	3,162,179	52,113,065	2.35%
2024-05-08	16.34	16.53	16.08	16.16	16.05	qfq	2,451,136	39,989,780	-1.10%
2024-05-07	16.22	16.54	16.21	16.34	16.23	qfq	2,382,641	39,087,647	0.43%
2024-05-06	16.56	16.64	16.20	16.27	16.16	qfq	2,513,118	41,090,627	0.00%
2024-04-30	16.27	16.41	16.01	16.27	16.16	qfq	2,602,115	42,184,632	0.06%
2024-04-29	16.05	16.48	16.05	16.26	16.15	qfq	3,229,777	52,561,803	1.37%
2024-04-26	15.50	16.25	15.41	16.04	15.93	qfq	3,294,066	52,547,043	1.71%
2024-04-25	15.70	16.05	15.64	15.77	15.66	qfq	2,552,641	40,549,418	-0.63%
2024-04-24	15.49	15.89	15.41	15.87	15.76	qfq	2,424,647	38,028,541	2.45%
2024-04-23	15.13	15.62	15.10	15.49	15.39	qfq	2,836,965	43,602,302	2.58%
2024-04-22	14.81	15.27	14.50	15.10	15.00	qfq	2,444,350	36,606,651	-0.07%
2024-04-19	15.34	15.36	14.96	15.11	15.01	qfq	2,930,665	44,320,649	-1.88%
2024-04-18	15.43	15.81	15.12	15.40	15.30	qfq	3,308,245	51,252,030	-0.06%
2024-04-17	14.85	15.43	14.75	15.41	15.31	qfq	4,147,424	63,261,490	6.87%
2024-04-16	15.45	15.58	14.36	14.42	14.32	qfq	4,954,929	73,156,608	-7.62%
2024-04-15	15.85	16.13	15.25	15.61	15.50	qfq	4,207,710	65,557,825	-1.70%
2024-04-12	16.26	16.34	15.88	15.88	15.77	qfq	2,348,500	37,777,254	-1.55%
2024-04-11	15.88	16.34	15.86	16.13	16.02	qfq	3,183,459	51,305,579	0.12%
2024-04-10	16.79	16.79	15.95	16.11	16.00	qfq	3,274,732	53,203,054	-3.36%
2024-04-09	16.36	16.80	16.36	16.67	16.56	qfq	2,943,504	48,902,288	1.83%
2024-04-08	17.00	17.09	16.36	16.37	16.26	qfq	3,763,957	62,556,831	-4.27%
2024-04-03	17.38	17.48	16.76	17.10	16.98	qfq	4,379,409	74,886,242	-0.87%
2024-04-02	18.08	18.12	17.08	17.25	17.13	qfq	6,650,818	115,789,038	-4.85%
2024-04-01	18.01	18.25	17.88	18.13	18.01	qfq	5,322,034	95,968,391	-0.82%
2024-03-29	17.72	18.32	17.61	18.28	18.16	qfq	3,622,159	65,081,722	3.39%
2024-03-28	17.35	18.03	17.28	17.68	17.56	qfq	4,458,236	79,070,596	2.20%
2024-03-27	18.30	18.50	17.23	17.30	17.18	qfq	5,616,362	99,201,854	-6.64%
2024-03-26	18.22	18.79	17.95	18.53	18.40	qfq	5,867,867	107,789,747	0.71%
2024-03-25	19.70	19.70	18.33	18.40	18.28	qfq	8,577,918	162,901,740	-6.98%
2024-03-22	19.30	19.79	19.17	19.78	19.65	qfq	10,326,358	202,440,890	2.70%
2024-03-21	19.52	19.72	19.13	19.26	19.13	qfq	5,326,419	103,451,426	-0.47%
2024-03-20	19.26	19.59	19.07	19.35	19.22	qfq	5,398,586	104,140,642	-0.26%
2024-03-19	19.33	19.68	19.01	19.40	19.27	qfq	7,592,568	146,764,032	0.21%
2024-03-18	19.18	19.38	18.81	19.36	19.23	qfq	7,496,409	143,320,180	1.68%
2024-03-15	18.71	19.12	18.50	19.04	18.91	qfq	5,933,932	112,095,478	1.93%
2024-03-14	19.00	19.43	18.46	18.68	18.55	qfq	7,883,530	149,007,316	-2.45%
2024-03-13	19.81	19.96	18.95	19.15	19.02	qfq	10,647,907	207,704,944	-3.48%
2024-03-12	19.70	20.13	19.40	19.84	19.71	qfq	11,317,107	222,917,936	-0.30%
2024-03-11	19.98	20.06	19.40	19.90	19.77	qfq	15,778,038	310,784,080	-2.97%
2024-03-08	18.80	20.90	18.38	20.51	20.37	qfq	22,561,973	441,885,147	7.61%
2024-03-07	17.96	19.50	17.83	19.06	18.93	qfq	18,636,011	349,015,466	7.32%
2024-03-06	17.50	18.09	17.41	17.76	17.64	qfq	6,821,096	121,379,037	0.28%
2024-03-05	18.20	18.29	17.64	17.71	17.59	qfq	10,942,881	196,465,543	-3.49%
2024-03-04	17.97	18.38	17.27	18.35	18.23	qfq	14,443,630	258,647,854	1.94%
2024-03-01	16.93	18.14	16.93	18.00	17.88	qfq	15,595,350	275,142,593	6.70%
2024-02-29	15.58	16.88	15.50	16.87	16.76	qfq	9,757,012	160,873,343	7.38%
2024-02-28	17.40	17.65	15.68	15.71	15.60	qfq	13,574,275	228,986,941	-10.13%
2024-02-27	16.91	17.52	16.73	17.48	17.36	qfq	12,247,342	209,246,345	1.27%
2024-02-26	16.70	17.65	16.69	17.26	17.14	qfq	13,011,983	222,831,649	3.29%
2024-02-23	16.66	16.98	16.36	16.71	16.60	qfq	11,819,982	196,366,232	0.36%
2024-02-22	16.08	16.89	16.01	16.65	16.54	qfq	12,878,284	212,293,114	-0.42%
2024-02-21	15.90	18.08	15.46	16.72	16.61	qfq	19,401,574	317,173,853	-0.30%
2024-02-20	14.58	16.94	14.15	16.77	16.66	qfq	11,328,608	176,248,440	14.47%
2024-02-19	14.30	15.08	14.19	14.65	14.55	qfq	8,698,337	127,758,471	3.90%
2024-02-08	12.37	14.14	12.21	14.10	14.00	qfq	10,367,624	137,751,602	13.07%
2024-02-07	12.29	13.13	12.00	12.47	12.39	qfq	10,609,123	134,267,653	1.05%
2024-02-06	11.40	12.58	10.91	12.34	12.26	qfq	10,359,694	122,291,814	4.49%
2024-02-05	13.27	13.54	11.23	11.81	11.73	qfq	11,547,458	138,974,825	-11.80%
2024-02-02	14.45	14.73	12.89	13.39	13.30	qfq	7,074,062	96,678,509	-7.21%
2024-02-01	14.65	14.77	14.14	14.43	14.33	qfq	4,292,700	62,170,557	-0.76%
2024-01-31	15.33	15.49	14.50	14.54	14.44	qfq	5,040,502	75,364,762	-4.84%
2024-01-30	15.80	15.96	15.25	15.28	15.18	qfq	4,065,918	63,450,702	-3.54%
2024-01-29	16.45	16.59	15.75	15.84	15.73	qfq	3,357,500	53,801,987	-3.77%
2024-01-26	16.92	17.02	16.41	16.46	16.35	qfq	3,734,850	62,323,813	-3.01%
2024-01-25	16.40	16.99	16.11	16.97	16.86	qfq	5,933,565	99,096,126	3.22%
2024-01-24	16.78	16.94	15.99	16.44	16.33	qfq	5,668,711	92,995,910	-1.56%
2024-01-23	16.52	17.29	16.43	16.70	16.59	qfq	5,180,680	86,958,436	0.06%
2024-01-22	18.09	18.18	16.48	16.69	16.58	qfq	4,940,767	85,818,383	-7.59%
2024-01-19	18.48	18.70	18.06	18.06	17.94	qfq	2,725,881	50,003,476	-1.79%
2024-01-18	18.66	18.67	17.70	18.39	18.27	qfq	5,276,196	95,557,991	-0.59%
2024-01-17	19.03	19.12	18.49	18.50	18.38	qfq	2,649,342	49,770,237	-3.19%
2024-01-16	19.42	19.42	18.83	19.11	18.98	qfq	2,559,646	48,788,760	-0.88%
2024-01-15	19.38	19.51	19.02	19.28	19.15	qfq	1,929,175	37,210,888	-0.31%
2024-01-12	19.50	19.60	19.22	19.34	19.21	qfq	2,813,300	54,609,712	-1.43%
2024-01-11	19.18	19.64	18.96	19.62	19.49	qfq	3,304,588	64,037,096	2.94%
2024-01-10	19.21	19.62	18.94	19.06	18.93	qfq	2,957,267	56,765,295	-1.60%
2024-01-09	19.10	19.78	19.10	19.37	19.24	qfq	3,595,423	69,906,811	0.26%
2024-01-08	19.82	20.00	19.23	19.32	19.19	qfq	3,750,766	73,093,895	-3.40%
2024-01-05	20.33	20.69	19.81	20.00	19.87	qfq	2,799,772	56,424,802	-1.91%
2024-01-04	20.77	20.77	20.28	20.39	20.25	qfq	2,658,293	54,280,586	-1.92%
2024-01-03	21.00	21.00	20.35	20.79	20.65	qfq	3,939,123	81,276,529	-1.09%
2024-01-02	21.40	21.40	20.95	21.02	20.88	qfq	3,290,217	69,571,970	-1.55%
2023-12-29	20.80	21.40	20.72	21.35	21.21	qfq	4,535,409	96,218,394	2.25%
2023-12-28	20.49	21.02	20.18	20.88	20.74	qfq	4,147,847	85,818,088	1.31%
2023-12-27	20.66	21.02	20.31	20.61	20.47	qfq	4,456,135	92,166,734	0.73%
2023-12-26	20.73	20.85	20.28	20.46	20.32	qfq	3,256,625	66,515,141	-1.78%
2023-12-25	20.60	20.97	20.50	20.83	20.69	qfq	3,019,191	62,733,177	0.77%
2023-12-22	21.00	21.26	20.53	20.67	20.53	qfq	3,863,305	80,514,667	-2.13%
2023-12-21	20.91	21.37	20.62	21.12	20.98	qfq	3,465,060	72,779,973	0.09%
2023-12-20	21.40	21.41	20.98	21.10	20.96	qfq	2,738,510	57,878,823	-1.12%
2023-12-19	21.26	21.50	21.12	21.34	21.20	qfq	3,564,493	75,868,671	0.14%
2023-12-18	21.75	21.75	21.25	21.31	21.17	qfq	3,102,759	66,425,189	-2.16%
2023-12-15	21.89	22.07	21.60	21.78	21.63	qfq	3,754,011	81,853,794	-0.77%
2023-12-14	22.38	22.45	21.90	21.95	21.80	qfq	4,628,606	102,181,663	-1.48%
2023-12-13	22.43	22.63	22.09	22.28	22.13	qfq	4,060,811	90,858,820	-0.67%
2023-12-12	22.72	22.98	22.31	22.43	22.28	qfq	5,584,279	126,157,486	-1.71%
2023-12-11	22.49	23.07	22.19	22.82	22.67	qfq	5,665,030	127,970,860	0.84%
2023-12-08	22.35	22.88	22.35	22.63	22.48	qfq	5,368,407	121,507,743	1.30%
2023-12-07	22.40	22.57	22.12	22.34	22.19	qfq	3,990,584	89,053,363	-0.67%
2023-12-06	22.70	22.89	22.40	22.49	22.34	qfq	3,970,117	89,715,131	-0.97%
2023-12-05	23.37	23.37	22.67	22.71	22.56	qfq	5,384,507	123,271,559	-3.07%
2023-12-04	23.32	23.69	23.15	23.43	23.27	qfq	5,757,853	135,142,224	0.82%
2023-12-01	23.19	23.78	23.13	23.24	23.08	qfq	5,844,493	135,957,383	-0.60%
2023-11-30	23.73	23.99	23.16	23.38	23.22	qfq	5,306,555	124,441,737	-2.30%
2023-11-29	23.95	24.26	23.81	23.93	23.77	qfq	5,325,244	127,879,233	-0.42%
2023-11-28	23.82	24.32	23.60	24.03	23.87	qfq	7,261,043	173,464,142	0.54%
2023-11-27	23.43	24.01	23.00	23.90	23.74	qfq	8,975,737	211,134,513	2.53%
2023-11-24	24.27	24.37	23.08	23.31	23.15	qfq	11,179,813	263,637,614	-4.27%
2023-11-23	24.37	24.46	23.83	24.35	24.19	qfq	6,463,591	156,517,782	0.41%
2023-11-22	24.93	25.41	24.18	24.25	24.09	qfq	10,562,924	260,263,007	-3.15%
2023-11-21	25.25	25.40	24.08	25.04	24.87	qfq	20,179,828	499,918,245	-0.36%
2023-11-20	25.50	25.87	24.96	25.13	24.96	qfq	15,765,969	398,997,574	-1.61%
2023-11-17	25.31	26.13	24.81	25.54	25.37	qfq	15,916,024	406,670,715	-0.43%
2023-11-16	26.20	26.30	25.29	25.65	25.48	qfq	19,065,042	489,943,349	-4.47%
2023-11-15	27.69	28.77	26.65	26.85	26.67	qfq	32,365,950	891,161,039	-1.65%
2023-11-14	25.58	27.72	25.08	27.30	27.12	qfq	33,171,826	884,111,168	3.10%
2023-11-13	25.49	26.85	25.01	26.48	26.30	qfq	28,200,373	733,917,044	4.50%
2023-11-10	24.93	26.38	24.35	25.34	25.17	qfq	29,319,052	747,879,387	0.16%
2023-11-09	26.13	26.59	24.29	25.30	25.13	qfq	31,977,386	811,814,395	-3.10%
2023-11-08	25.80	28.00	25.17	26.11	25.93	qfq	38,394,002	1,006,442,750	1.79%
2023-11-07	22.29	26.28	21.93	25.65	25.48	qfq	33,076,630	799,894,964	15.07%
2023-11-06	20.66	23.44	20.65	22.29	22.14	qfq	13,746,575	302,310,239	11.45%
2023-11-03	19.53	20.14	19.51	20.00	19.72	qfq	2,728,486	54,467,383	2.88%
2023-11-02	19.74	19.81	19.35	19.44	19.16	qfq	1,655,979	32,365,500	-1.57%
2023-11-01	20.10	20.15	19.65	19.75	19.47	qfq	1,467,903	29,082,896	-1.20%
2023-10-31	19.91	20.08	19.70	19.99	19.71	qfq	2,211,216	43,995,487	0.30%
2023-10-30	18.96	20.08	18.81	19.93	19.65	qfq	4,585,591	89,746,274	5.17%
2023-10-27	18.25	19.18	17.91	18.95	18.68	qfq	2,931,710	54,624,387	3.50%
2023-10-26	18.51	18.81	18.00	18.31	18.05	qfq	3,486,117	63,960,300	-2.29%
2023-10-25	19.14	19.48	18.67	18.74	18.47	qfq	2,838,363	53,841,278	-1.37%
2023-10-24	18.76	19.42	18.50	19.00	18.73	qfq	2,492,621	47,288,772	1.60%
2023-10-23	19.48	19.48	18.68	18.70	18.43	qfq	2,604,384	49,265,692	-4.10%
2023-10-20	19.86	20.05	19.38	19.50	19.22	qfq	2,273,678	44,614,246	-2.11%
2023-10-19	19.67	20.42	19.60	19.92	19.64	qfq	2,605,113	52,463,966	0.86%
2023-10-18	20.10	20.18	19.63	19.75	19.47	qfq	1,949,725	38,550,967	-2.13%
2023-10-17	20.07	20.24	19.60	20.18	19.89	qfq	1,961,258	39,091,390	1.41%
2023-10-16	20.34	20.38	19.71	19.90	19.62	qfq	2,999,507	59,771,595	-1.68%
2023-10-13	20.88	20.88	20.17	20.24	19.95	qfq	2,336,779	47,526,040	-2.13%
2023-10-12	21.41	21.63	20.14	20.68	20.39	qfq	4,539,043	93,882,033	-3.41%
2023-10-11	21.18	21.50	21.11	21.41	21.11	qfq	1,622,179	34,608,997	0.99%
2023-10-10	21.20	21.37	21.08	21.20	20.90	qfq	1,614,168	34,261,177	0.71%
2023-10-09	21.40	21.51	20.85	21.05	20.75	qfq	3,000,670	63,305,488	-1.91%
2023-09-28	20.67	21.66	20.64	21.46	21.16	qfq	1,920,806	40,769,997	3.82%
2023-09-27	20.65	21.04	20.65	20.67	20.38	qfq	1,374,146	28,584,066	-0.63%
2023-09-26	20.95	21.00	20.63	20.80	20.50	qfq	1,451,530	30,181,183	-0.67%
2023-09-25	21.00	21.21	20.75	20.94	20.64	qfq	1,134,583	23,730,319	-0.48%
2023-09-22	20.59	21.10	20.40	21.04	20.74	qfq	1,641,660	34,183,803	2.19%
2023-09-21	20.54	20.84	20.50	20.59	20.30	qfq	808,378	16,687,865	-0.15%
2023-09-20	20.76	20.93	20.60	20.62	20.33	qfq	822,198	17,057,360	-0.67%
2023-09-19	21.18	21.21	20.71	20.76	20.47	qfq	1,610,022	33,535,832	-2.17%
2023-09-18	21.69	21.70	21.20	21.22	20.92	qfq	2,120,445	45,378,099	-3.06%
2023-09-15	21.65	21.99	21.41	21.89	21.58	qfq	1,868,993	40,574,523	1.30%
2023-09-14	21.85	22.02	21.49	21.61	21.30	qfq	1,810,899	39,191,809	-1.05%
2023-09-13	22.03	22.39	21.58	21.84	21.53	qfq	2,093,095	45,731,789	-0.68%
2023-09-12	22.00	22.36	21.89	21.99	21.68	qfq	2,180,451	48,094,537	-0.72%
2023-09-11	22.22	22.91	22.09	22.15	21.84	qfq	4,036,323	90,625,792	-0.85%
2023-09-08	21.92	22.40	21.62	22.34	22.02	qfq	3,500,431	77,458,336	2.67%
2023-09-07	22.25	22.50	21.75	21.76	21.45	qfq	3,246,226	71,597,768	-2.16%
2023-09-06	21.38	22.41	21.25	22.24	21.92	qfq	4,662,463	102,552,464	3.93%
2023-09-05	21.32	21.84	21.07	21.40	21.10	qfq	2,484,009	53,649,737	0.38%
2023-09-04	21.24	21.57	20.94	21.32	21.02	qfq	1,899,797	40,227,615	0.90%
2023-09-01	21.30	21.55	21.10	21.13	20.83	qfq	1,799,078	38,193,292	-1.40%
2023-08-31	21.06	21.60	21.06	21.43	21.13	qfq	3,314,498	70,767,485	1.28%
2023-08-30	20.98	21.30	20.70	21.16	20.86	qfq	3,470,990	73,075,657	2.72%
2023-08-29	19.30	20.76	19.20	20.60	20.31	qfq	4,768,441	96,809,747	6.74%
2023-08-28	20.44	20.58	19.21	19.30	19.03	qfq	2,820,997	56,173,558	0.52%
2023-08-25	20.20	20.20	19.10	19.20	18.93	qfq	2,400,364	46,898,650	-4.71%
2023-08-24	19.91	20.48	19.70	20.15	19.86	qfq	1,957,927	39,444,923	1.21%
2023-08-23	19.74	20.13	19.71	19.91	19.63	qfq	1,128,915	22,526,121	-0.45%
2023-08-22	20.27	20.53	19.57	20.00	19.72	qfq	1,576,533	31,441,536	-0.20%
2023-08-21	20.17	20.58	20.04	20.04	19.76	qfq	1,014,050	20,489,996	-0.55%
2023-08-18	20.35	20.54	20.12	20.15	19.86	qfq	1,134,738	23,068,422	-0.79%
2023-08-17	19.85	20.40	19.56	20.31	20.02	qfq	1,960,775	39,383,857	3.20%
2023-08-16	20.03	20.30	19.65	19.68	19.40	qfq	1,537,375	30,644,794	-1.60%
2023-08-15	20.30	20.40	19.84	20.00	19.72	qfq	1,922,426	38,464,491	-1.48%
2023-08-14	20.70	20.77	20.18	20.30	20.01	qfq	1,847,179	37,611,328	-2.36%
2023-08-11	21.25	21.31	20.74	20.79	20.49	qfq	891,183	18,706,344	-2.16%
2023-08-10	21.00	21.28	20.91	21.25	20.95	qfq	1,005,064	21,191,055	1.00%
2023-08-09	21.05	21.10	20.40	21.04	20.74	qfq	2,105,956	43,830,316	-0.05%
2023-08-08	21.26	21.26	21.02	21.05	20.75	qfq	918,010	19,361,063	-0.38%
2023-08-07	21.21	21.36	20.71	21.13	20.83	qfq	2,234,839	47,051,827	-1.26%
2023-08-04	21.78	21.94	21.36	21.40	21.10	qfq	1,881,802	40,534,595	-1.74%
2023-08-03	21.65	22.05	21.60	21.78	21.47	qfq	1,630,023	35,610,322	0.37%
2023-08-02	21.51	21.80	21.50	21.70	21.39	qfq	1,319,532	28,526,808	0.56%
2023-08-01	21.41	21.70	21.29	21.58	21.27	qfq	1,273,900	27,407,617	0.79%
2023-07-31	21.88	22.05	21.38	21.41	21.11	qfq	3,237,569	70,227,073	-2.90%
2023-07-28	22.59	22.59	21.85	22.05	21.74	qfq	2,752,972	61,076,751	-1.87%
2023-07-27	22.56	22.56	22.00	22.47	22.15	qfq	2,498,947	55,686,561	0.22%
2023-07-26	22.55	22.55	21.68	22.42	22.10	qfq	3,561,804	79,177,507	-0.58%
2023-07-25	22.59	22.82	22.35	22.55	22.23	qfq	2,912,927	65,586,745	0.58%
2023-07-24	22.42	23.00	22.28	22.42	22.10	qfq	3,210,546	72,499,411	-1.84%
2023-07-21	23.40	23.80	22.70	22.84	22.52	qfq	5,656,390	130,518,350	-2.18%
2023-07-20	23.42	24.13	23.12	23.35	23.02	qfq	8,971,512	211,426,091	-0.85%
2023-07-19	23.00	23.60	22.64	23.55	23.22	qfq	8,293,711	191,944,137	1.42%
2023-07-18	22.79	23.97	22.79	23.22	22.89	qfq	9,283,077	217,721,097	2.07%