SECURITY DETAIL · RAW DATA

高澜股份300499.SZ

ASZSECNYSTOCK

最近收盘价28.632026-07-17

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）26,514,622

成交额（元）801,742,991

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-29	2026-06-04	cash_dividend	0.066	—	—	—	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	32.79	32.79	28.40	28.63	28.63	qfq	26,514,622	801,742,991	-13.45%
2026-07-16	32.55	34.26	31.21	33.08	33.08	qfq	19,501,923	645,304,043	-0.39%
2026-07-15	35.15	35.65	33.09	33.21	33.21	qfq	21,549,986	729,967,417	-6.45%
2026-07-14	34.49	36.48	32.69	35.50	35.50	qfq	28,157,427	972,513,891	2.07%
2026-07-13	38.02	39.97	34.29	34.78	34.78	qfq	32,695,138	1,206,072,303	-9.90%
2026-07-10	38.88	40.87	38.30	38.60	38.60	qfq	38,695,979	1,535,769,416	-1.25%
2026-07-09	38.16	39.50	36.00	39.09	39.09	qfq	39,526,697	1,495,141,445	3.66%
2026-07-08	38.99	40.10	37.57	37.71	37.71	qfq	35,278,762	1,364,636,808	-2.00%
2026-07-07	39.90	41.05	38.30	38.48	38.48	qfq	29,983,024	1,184,203,606	-4.52%
2026-07-06	36.72	43.43	36.68	40.30	40.30	qfq	59,948,648	2,446,936,076	10.11%
2026-07-03	36.00	37.95	35.71	36.60	36.60	qfq	24,145,776	889,474,449	1.24%
2026-07-02	36.00	37.90	35.46	36.15	36.15	qfq	24,688,221	905,695,160	-2.95%
2026-07-01	38.70	39.70	37.05	37.25	37.25	qfq	28,963,192	1,099,566,320	-3.75%
2026-06-30	37.77	39.15	36.58	38.70	38.70	qfq	25,967,313	994,164,169	4.28%
2026-06-29	40.25	40.55	36.18	37.11	37.11	qfq	36,005,357	1,367,244,443	-7.59%
2026-06-26	42.20	42.65	40.04	40.16	40.16	qfq	37,385,021	1,542,308,126	-6.30%
2026-06-25	42.60	45.19	42.30	42.86	42.86	qfq	50,684,030	2,213,547,586	0.92%
2026-06-24	40.19	43.90	38.70	42.47	42.47	qfq	51,835,814	2,161,363,010	3.74%
2026-06-23	46.00	46.46	40.44	40.94	40.94	qfq	58,802,576	2,478,117,057	5.71%
2026-06-22	39.10	39.55	37.22	38.73	38.73	qfq	30,756,394	1,183,700,739	-0.33%
2026-06-18	38.68	39.58	38.39	38.86	38.86	qfq	21,410,755	833,177,266	0.73%
2026-06-17	38.36	39.03	37.89	38.58	38.58	qfq	22,122,819	852,340,100	-0.39%
2026-06-16	37.86	38.96	37.41	38.73	38.73	qfq	26,191,588	1,006,033,214	2.70%
2026-06-15	34.66	37.99	34.66	37.71	37.71	qfq	27,824,138	1,012,553,610	10.39%
2026-06-12	35.16	35.68	34.07	34.16	34.16	qfq	17,079,788	596,738,681	-0.70%
2026-06-11	34.71	34.98	33.75	34.40	34.40	qfq	16,465,016	565,052,955	-1.18%
2026-06-10	35.74	35.90	34.56	34.81	34.81	qfq	19,236,986	675,268,691	-3.55%
2026-06-09	34.68	36.30	34.10	36.09	36.09	qfq	25,257,876	892,455,555	6.15%
2026-06-08	35.10	35.49	33.56	34.00	34.00	qfq	24,915,158	861,958,059	-7.43%
2026-06-05	37.55	37.93	35.98	36.73	36.73	qfq	25,391,828	938,688,748	-3.97%
2026-06-04	36.42	38.56	36.18	38.25	38.25	qfq	28,274,521	1,065,214,357	3.38%
2026-06-03	36.70	38.17	36.37	37.00	36.93	qfq	27,924,558	1,044,438,895	0.27%
2026-06-02	36.52	37.28	35.08	36.90	36.83	qfq	24,345,543	884,631,252	0.71%
2026-06-01	38.60	38.64	36.00	36.64	36.57	qfq	26,354,156	984,713,366	-4.08%
2026-05-29	42.35	43.35	37.70	38.20	38.13	qfq	40,140,233	1,600,977,022	-9.07%
2026-05-28	40.89	42.58	40.23	42.01	41.94	qfq	29,162,716	1,208,011,057	2.66%
2026-05-27	43.02	43.58	40.28	40.92	40.85	qfq	39,696,958	1,656,066,874	-6.68%
2026-05-26	46.40	46.44	43.37	43.85	43.77	qfq	37,515,425	1,659,941,818	-5.35%
2026-05-25	45.91	47.54	44.89	46.33	46.25	qfq	44,974,576	2,072,425,934	2.25%
2026-05-22	43.71	45.60	42.85	45.31	45.23	qfq	36,595,109	1,618,057,228	5.03%
2026-05-21	47.39	47.39	43.00	43.14	43.06	qfq	55,283,291	2,513,873,078	-9.24%
2026-05-20	45.01	48.04	44.93	47.53	47.45	qfq	58,515,997	2,742,557,785	3.53%
2026-05-19	43.03	45.94	42.42	45.91	45.83	qfq	44,241,253	1,964,045,619	4.39%
2026-05-18	42.81	45.08	42.46	43.98	43.90	qfq	35,204,469	1,545,010,635	1.97%
2026-05-15	44.46	45.35	42.63	43.13	43.05	qfq	38,675,389	1,695,478,342	-1.08%
2026-05-14	46.40	46.90	43.53	43.60	43.52	qfq	48,963,708	2,195,826,649	-6.03%
2026-05-13	42.95	46.40	42.65	46.40	46.32	qfq	56,697,329	2,568,578,846	6.08%
2026-05-12	45.16	45.20	43.14	43.74	43.66	qfq	31,370,018	1,373,680,913	-1.42%
2026-05-11	44.20	44.98	43.18	44.37	44.29	qfq	42,580,071	1,883,256,763	1.37%
2026-05-08	43.16	44.28	42.91	43.77	43.69	qfq	34,838,883	1,525,261,853	-1.64%
2026-05-07	40.62	45.16	40.62	44.50	44.42	qfq	55,410,447	2,381,024,722	9.93%
2026-05-06	39.88	41.36	39.88	40.48	40.41	qfq	34,683,847	1,411,338,343	5.28%
2026-04-30	39.07	39.32	37.79	38.45	38.38	qfq	22,429,273	863,195,266	-1.41%
2026-04-29	38.81	39.99	38.68	39.00	38.93	qfq	22,293,577	874,359,128	-0.48%
2026-04-28	40.50	40.71	39.00	39.19	39.12	qfq	22,510,173	891,084,952	-3.45%
2026-04-27	41.83	41.83	40.32	40.59	40.52	qfq	25,850,285	1,057,787,877	-1.00%
2026-04-24	41.61	42.20	39.61	41.00	40.93	qfq	36,693,043	1,494,011,822	-3.30%
2026-04-23	44.22	44.22	42.13	42.40	42.32	qfq	34,536,768	1,486,431,729	-4.18%
2026-04-22	41.53	45.00	41.21	44.25	44.17	qfq	51,112,374	2,203,842,716	5.56%
2026-04-21	42.00	43.00	40.80	41.92	41.85	qfq	57,736,892	2,424,492,750	-6.78%
2026-04-20	43.00	47.17	42.75	44.97	44.89	qfq	55,245,374	2,506,517,887	5.56%
2026-04-17	41.90	43.98	41.49	42.60	42.52	qfq	41,187,338	1,762,485,737	1.55%
2026-04-16	40.73	42.69	40.68	41.95	41.88	qfq	30,700,068	1,289,167,757	2.12%
2026-04-15	41.50	42.45	40.80	41.08	41.01	qfq	38,362,970	1,594,389,769	-1.96%
2026-04-14	40.42	43.26	40.25	41.90	41.83	qfq	49,313,186	2,045,463,240	3.61%
2026-04-13	38.72	40.91	38.72	40.44	40.37	qfq	42,934,233	1,722,286,399	4.77%
2026-04-10	38.21	40.22	38.00	38.60	38.53	qfq	46,714,868	1,824,993,615	2.58%
2026-04-09	36.25	38.01	36.25	37.63	37.56	qfq	32,941,016	1,232,651,554	0.61%
2026-04-08	34.99	37.56	34.77	37.40	37.33	qfq	39,025,240	1,413,146,729	11.58%
2026-04-07	34.21	34.84	33.44	33.52	33.46	qfq	17,450,999	595,582,349	-0.92%
2026-04-03	34.50	35.20	33.76	33.83	33.77	qfq	20,737,874	714,339,014	-1.11%
2026-04-02	36.20	36.27	34.03	34.21	34.15	qfq	24,345,345	847,517,711	-5.84%
2026-04-01	36.30	36.85	35.66	36.33	36.27	qfq	26,295,755	953,993,518	3.45%
2026-03-31	36.11	36.98	34.94	35.12	35.06	qfq	24,145,012	860,925,708	-3.99%
2026-03-30	35.00	37.30	34.50	36.58	36.51	qfq	29,149,172	1,054,246,266	2.18%
2026-03-27	35.48	36.47	34.80	35.80	35.74	qfq	29,260,076	1,041,116,545	-2.08%
2026-03-26	38.15	38.40	36.40	36.56	36.49	qfq	31,808,063	1,180,767,410	-5.01%
2026-03-25	38.48	40.30	37.20	38.49	38.42	qfq	41,521,768	1,616,606,416	1.48%
2026-03-24	37.99	38.35	36.30	37.93	37.86	qfq	38,447,569	1,443,233,440	3.35%
2026-03-23	37.69	38.94	36.39	36.70	36.63	qfq	36,740,682	1,383,291,305	-6.47%
2026-03-20	40.47	41.50	39.14	39.24	39.17	qfq	50,284,217	2,028,734,676	-3.11%
2026-03-19	40.66	41.92	39.68	40.50	40.43	qfq	51,083,388	2,089,464,528	-2.17%
2026-03-18	37.94	42.30	37.23	41.40	41.33	qfq	74,376,860	2,976,638,534	13.21%
2026-03-17	39.42	39.68	36.51	36.57	36.50	qfq	41,095,533	1,535,237,911	-8.30%
2026-03-16	38.28	40.45	37.00	39.88	39.81	qfq	50,754,776	1,974,880,433	4.21%
2026-03-13	39.77	40.00	38.03	38.27	38.20	qfq	33,502,505	1,299,971,101	-4.37%
2026-03-12	41.37	41.79	39.41	40.02	39.95	qfq	41,423,297	1,670,517,911	-4.69%
2026-03-11	41.29	43.50	40.97	41.99	41.92	qfq	65,671,728	2,760,059,240	0.48%
2026-03-10	38.28	42.17	38.00	41.79	41.72	qfq	74,231,026	3,002,672,312	11.74%
2026-03-09	36.76	37.50	34.97	37.40	37.33	qfq	46,468,822	1,675,768,338	-1.06%
2026-03-06	38.50	39.71	37.70	37.80	37.73	qfq	50,209,282	1,934,462,356	-2.22%
2026-03-05	38.03	40.26	37.76	38.66	38.59	qfq	64,138,813	2,494,869,779	3.48%
2026-03-04	36.13	38.45	36.13	37.36	37.29	qfq	37,939,833	1,420,438,822	1.25%
2026-03-03	39.52	40.26	36.70	36.90	36.83	qfq	58,674,754	2,226,595,331	-5.63%
2026-03-02	38.30	41.23	38.11	39.10	39.03	qfq	63,928,532	2,553,683,761	0.21%
2026-02-27	38.00	39.18	37.20	39.02	38.95	qfq	86,527,511	3,331,035,407	2.28%
2026-02-26	31.83	38.15	31.79	38.15	38.08	qfq	95,735,102	3,439,806,378	20.01%
2026-02-25	31.13	31.93	31.13	31.79	31.73	qfq	26,466,735	834,023,162	1.15%
2026-02-24	31.39	32.10	30.51	31.43	31.37	qfq	35,115,165	1,101,557,657	0.13%
2026-02-13	30.08	32.59	30.07	31.39	31.33	qfq	46,280,387	1,460,009,031	2.08%
2026-02-12	30.01	31.47	29.94	30.75	30.70	qfq	51,356,702	1,572,842,703	6.92%
2026-02-11	28.81	29.89	28.74	28.76	28.71	qfq	15,428,151	450,761,327	-1.47%
2026-02-10	28.39	30.15	28.39	29.19	29.14	qfq	24,880,141	736,800,173	1.81%
2026-02-09	28.81	29.06	28.30	28.67	28.62	qfq	16,397,896	470,721,499	3.58%
2026-02-06	27.11	28.27	27.00	27.68	27.63	qfq	13,214,395	366,640,480	1.43%
2026-02-05	28.00	28.23	27.11	27.29	27.24	qfq	15,333,136	420,934,456	-3.94%
2026-02-04	28.97	29.27	28.03	28.41	28.36	qfq	17,897,499	509,581,379	-2.84%
2026-02-03	28.79	29.28	28.02	29.24	29.19	qfq	21,348,894	613,906,695	2.81%
2026-02-02	28.50	29.19	28.26	28.44	28.39	qfq	19,691,368	566,112,158	0.14%
2026-01-30	27.95	28.90	27.73	28.40	28.35	qfq	17,967,513	508,840,777	0.78%
2026-01-29	29.50	29.50	28.10	28.18	28.13	qfq	25,204,592	721,259,572	-5.53%
2026-01-28	29.40	30.35	28.75	29.83	29.78	qfq	28,043,387	830,903,354	1.19%
2026-01-27	29.33	29.57	28.00	29.48	29.43	qfq	21,168,593	608,744,259	-0.34%
2026-01-26	29.88	30.63	29.14	29.58	29.53	qfq	23,351,540	695,394,924	-1.00%
2026-01-23	30.00	30.32	29.69	29.88	29.83	qfq	20,039,176	599,204,667	-1.26%
2026-01-22	30.79	31.25	29.93	30.26	30.21	qfq	21,217,872	640,764,492	-1.40%
2026-01-21	29.01	30.99	29.01	30.69	30.64	qfq	30,358,117	921,869,191	3.86%
2026-01-20	32.80	32.90	29.23	29.55	29.50	qfq	52,001,322	1,587,852,881	-10.26%
2026-01-19	32.69	33.77	32.38	32.93	32.87	qfq	26,204,037	869,096,142	-0.21%
2026-01-16	33.60	34.28	32.73	33.00	32.94	qfq	27,650,691	919,751,147	-0.60%
2026-01-15	33.00	34.00	32.72	33.20	33.14	qfq	39,771,428	1,325,812,300	0.03%
2026-01-14	30.90	33.95	30.66	33.19	33.13	qfq	58,048,905	1,878,794,839	7.41%
2026-01-13	32.30	32.91	30.66	30.90	30.84	qfq	38,465,039	1,219,660,951	-4.54%
2026-01-12	33.18	33.55	32.04	32.37	32.31	qfq	41,909,209	1,363,646,844	-0.64%
2026-01-09	31.64	33.37	31.64	32.58	32.52	qfq	44,442,015	1,453,065,560	3.43%
2026-01-08	31.98	32.32	31.20	31.50	31.44	qfq	29,995,385	950,396,668	-1.32%
2026-01-07	30.00	32.11	29.70	31.92	31.86	qfq	49,134,220	1,538,652,023	2.97%
2026-01-06	31.60	31.67	30.50	31.00	30.94	qfq	35,782,751	1,108,704,492	-2.49%
2026-01-05	30.88	32.10	30.63	31.79	31.73	qfq	33,280,705	1,049,027,534	3.62%
2025-12-31	31.30	31.95	30.66	30.68	30.63	qfq	29,596,438	918,785,434	-2.91%
2025-12-30	30.54	32.80	30.20	31.60	31.54	qfq	49,271,812	1,568,348,784	2.03%
2025-12-29	31.25	32.19	30.75	30.97	30.91	qfq	32,769,124	1,027,056,965	1.01%
2025-12-26	31.31	31.82	30.42	30.66	30.61	qfq	36,978,591	1,143,538,038	-2.67%
2025-12-25	30.91	32.23	30.83	31.50	31.44	qfq	47,444,054	1,495,458,881	0.32%
2025-12-24	31.08	32.52	30.80	31.40	31.34	qfq	61,493,040	1,949,188,593	1.98%
2025-12-23	29.21	31.56	29.08	30.79	30.74	qfq	59,030,510	1,804,790,343	4.87%
2025-12-22	29.08	29.66	28.93	29.36	29.31	qfq	29,498,601	867,528,987	1.38%
2025-12-19	28.99	29.50	28.71	28.96	28.91	qfq	30,187,540	878,961,757	0.56%
2025-12-18	29.95	30.30	28.71	28.80	28.75	qfq	48,274,260	1,426,641,505	-3.87%
2025-12-17	28.03	29.98	28.03	29.96	29.91	qfq	63,122,944	1,842,674,545	7.69%
2025-12-16	27.04	28.18	26.27	27.82	27.77	qfq	31,880,066	868,554,186	1.05%
2025-12-15	27.21	27.99	26.94	27.53	27.48	qfq	23,078,619	636,298,214	0.18%
2025-12-12	26.21	27.77	25.85	27.48	27.43	qfq	25,288,647	682,284,030	4.65%
2025-12-11	27.25	27.43	26.26	26.26	26.21	qfq	14,020,171	374,207,321	-3.74%
2025-12-10	27.20	27.44	26.72	27.28	27.23	qfq	14,288,827	386,016,440	-0.37%
2025-12-09	27.08	27.78	27.04	27.38	27.33	qfq	21,920,150	602,305,605	1.26%
2025-12-08	26.38	27.30	26.26	27.04	26.99	qfq	23,198,970	627,554,204	3.68%
2025-12-05	25.52	26.17	25.22	26.08	26.03	qfq	11,124,530	287,436,241	1.28%
2025-12-04	25.68	25.94	25.29	25.75	25.70	qfq	11,240,447	288,059,552	0.12%
2025-12-03	26.83	27.00	25.68	25.72	25.67	qfq	17,808,889	466,845,545	-1.76%
2025-12-02	26.90	27.07	26.13	26.18	26.13	qfq	13,779,284	364,196,203	-2.89%
2025-12-01	26.55	27.25	26.42	26.96	26.91	qfq	17,870,844	482,023,576	1.85%
2025-11-28	25.95	26.83	25.75	26.47	26.42	qfq	16,072,263	422,710,365	2.00%
2025-11-27	26.30	26.85	25.93	25.95	25.90	qfq	15,689,762	414,513,991	-0.99%
2025-11-26	25.90	26.59	25.60	26.21	26.16	qfq	16,028,932	420,107,317	0.19%
2025-11-25	26.01	26.98	26.01	26.16	26.11	qfq	21,442,981	569,745,726	0.69%
2025-11-24	25.69	26.17	25.32	25.98	25.93	qfq	15,281,361	393,871,893	2.36%
2025-11-21	26.20	26.86	25.38	25.38	25.33	qfq	24,137,234	629,646,107	-4.87%
2025-11-20	26.55	27.09	25.64	26.68	26.63	qfq	21,322,825	560,327,809	2.65%
2025-11-19	26.68	26.88	25.86	25.99	25.94	qfq	12,841,720	336,564,424	-2.66%
2025-11-18	27.01	27.34	26.53	26.70	26.65	qfq	13,830,872	371,374,869	-1.77%
2025-11-17	26.50	27.60	26.50	27.18	27.13	qfq	17,526,966	475,960,732	2.80%
2025-11-14	26.76	27.23	26.21	26.44	26.39	qfq	15,935,711	426,224,265	-3.36%
2025-11-13	26.24	27.86	25.96	27.36	27.31	qfq	28,067,125	761,205,743	4.71%
2025-11-12	26.30	26.40	25.70	26.13	26.08	qfq	12,787,294	332,124,917	-1.17%
2025-11-11	26.80	26.97	26.28	26.44	26.39	qfq	11,529,038	306,315,294	-0.75%
2025-11-10	27.38	27.58	26.37	26.64	26.59	qfq	15,174,764	406,275,285	-2.63%
2025-11-07	27.70	27.99	27.25	27.36	27.31	qfq	15,096,917	415,648,298	-0.73%
2025-11-06	27.14	27.61	27.14	27.56	27.51	qfq	14,293,786	392,297,289	1.70%
2025-11-05	26.54	27.26	26.50	27.10	27.05	qfq	11,639,094	313,548,124	-0.07%
2025-11-04	27.61	27.73	26.82	27.12	27.07	qfq	16,467,027	447,344,117	-2.55%
2025-11-03	27.68	27.97	27.35	27.83	27.78	qfq	15,704,886	434,849,418	-0.04%
2025-10-31	27.90	28.48	27.78	27.84	27.79	qfq	20,297,455	568,983,151	-0.07%
2025-10-30	29.51	29.51	27.86	27.86	27.81	qfq	42,338,440	1,202,266,522	-6.51%
2025-10-29	29.52	30.20	28.93	29.80	29.75	qfq	28,344,098	837,722,639	2.16%
2025-10-28	29.28	29.79	28.72	29.17	29.12	qfq	25,515,832	744,568,064	-1.19%
2025-10-27	29.95	30.38	29.12	29.52	29.47	qfq	38,012,173	1,127,925,716	-1.14%
2025-10-24	29.01	29.88	28.90	29.86	29.81	qfq	30,633,931	902,222,345	2.86%
2025-10-23	28.99	29.10	28.07	29.03	28.98	qfq	17,781,194	507,104,202	-0.17%
2025-10-22	29.02	29.45	28.50	29.08	29.03	qfq	16,777,190	487,331,924	-1.26%
2025-10-21	28.90	29.70	28.50	29.45	29.40	qfq	22,626,502	662,989,289	2.22%
2025-10-20	28.88	29.85	28.45	28.81	28.76	qfq	28,629,799	834,443,997	1.27%
2025-10-17	30.20	30.50	28.15	28.45	28.40	qfq	32,541,158	937,657,622	-6.60%
2025-10-16	30.80	31.07	30.05	30.46	30.41	qfq	26,098,429	792,887,854	-2.28%
2025-10-15	30.40	31.50	29.15	31.17	31.11	qfq	36,183,707	1,097,224,938	2.23%
2025-10-14	31.93	33.14	30.21	30.49	30.44	qfq	43,905,973	1,385,842,580	-4.39%
2025-10-13	30.01	32.05	29.91	31.89	31.83	qfq	41,853,644	1,301,067,094	-0.96%
2025-10-10	31.83	33.33	31.39	32.20	32.14	qfq	44,247,715	1,431,091,519	-0.19%
2025-10-09	32.86	33.99	32.10	32.26	32.20	qfq	47,117,545	1,557,146,372	-0.80%
2025-09-30	32.50	33.75	32.11	32.52	32.46	qfq	40,740,299	1,335,101,690	0.81%
2025-09-29	30.81	32.92	30.46	32.26	32.20	qfq	45,411,955	1,449,207,566	4.81%
2025-09-26	32.32	32.91	30.74	30.78	30.73	qfq	50,521,680	1,588,962,467	-6.44%
2025-09-25	32.00	35.00	31.95	32.90	32.84	qfq	66,767,004	2,251,054,976	3.33%
2025-09-24	32.75	32.80	31.21	31.84	31.78	qfq	48,313,232	1,534,920,008	-2.75%
2025-09-23	34.24	36.19	32.10	32.74	32.68	qfq	68,736,468	2,338,449,429	-1.27%
2025-09-22	31.92	33.83	31.60	33.16	33.10	qfq	54,359,238	1,802,238,437	3.69%
2025-09-19	34.40	34.49	31.85	31.98	31.92	qfq	64,335,374	2,110,664,036	-7.33%
2025-09-18	31.99	35.85	31.38	34.51	34.45	qfq	93,392,544	3,115,417,714	6.97%
2025-09-17	30.73	33.18	30.50	32.26	32.20	qfq	70,772,799	2,274,366,195	4.10%
2025-09-16	30.17	31.80	29.41	30.99	30.93	qfq	63,950,637	1,972,511,088	3.89%
2025-09-15	29.08	30.29	28.30	29.83	29.78	qfq	41,403,319	1,222,361,965	0.98%
2025-09-12	29.50	30.57	29.22	29.54	29.49	qfq	49,802,944	1,488,428,098	-1.66%
2025-09-11	29.38	30.62	28.65	30.04	29.99	qfq	69,669,341	2,074,412,260	2.25%
2025-09-10	28.66	29.68	28.21	29.38	29.33	qfq	52,457,611	1,527,830,287	4.85%
2025-09-09	28.50	29.30	27.78	28.02	27.97	qfq	35,709,423	1,017,799,583	-1.82%
2025-09-08	29.21	29.66	28.23	28.54	28.49	qfq	37,492,414	1,078,952,131	-2.16%
2025-09-05	28.10	29.25	27.90	29.17	29.12	qfq	39,284,942	1,124,155,578	5.42%
2025-09-04	29.82	30.35	27.04	27.67	27.62	qfq	51,682,735	1,481,310,476	-7.24%
2025-09-03	29.25	31.06	28.80	29.83	29.78	qfq	57,697,551	1,709,632,611	3.00%
2025-09-02	32.04	32.22	28.80	28.96	28.91	qfq	67,023,575	2,006,379,093	-9.56%
2025-09-01	33.00	33.92	31.75	32.02	31.96	qfq	56,336,690	1,836,573,574	-1.29%
2025-08-29	34.05	34.23	32.00	32.44	32.38	qfq	66,552,384	2,188,108,193	-1.76%
2025-08-28	31.03	33.20	30.10	33.02	32.96	qfq	82,797,911	2,639,616,828	3.84%
2025-08-27	31.00	33.76	30.88	31.80	31.74	qfq	88,172,436	2,862,746,245	-0.63%
2025-08-26	32.70	34.30	31.75	32.00	31.94	qfq	78,844,668	2,592,386,784	-4.25%
2025-08-25	32.18	33.89	30.82	33.42	33.36	qfq	97,536,276	3,190,525,746	3.92%
2025-08-22	32.27	32.75	31.40	32.16	32.10	qfq	68,994,978	2,206,235,500	-0.77%
2025-08-21	32.74	33.00	29.67	32.41	32.35	qfq	89,258,705	2,808,593,809	-0.15%
2025-08-20	32.61	33.23	31.20	32.46	32.40	qfq	74,407,520	2,399,202,446	-1.64%
2025-08-19	33.76	36.04	32.10	33.00	32.94	qfq	129,364,584	4,364,559,682	6.66%
2025-08-18	27.28	30.94	27.19	30.94	30.88	qfq	72,142,238	2,102,463,259	20.02%
2025-08-15	24.40	26.50	24.24	25.78	25.73	qfq	93,776,900	2,402,520,811	6.93%
2025-08-14	24.35	25.38	23.62	24.11	24.07	qfq	84,706,594	2,058,175,179	-1.03%
2025-08-13	22.50	25.33	22.39	24.36	24.32	qfq	89,068,260	2,110,161,033	6.70%
2025-08-12	21.32	23.15	21.19	22.83	22.79	qfq	80,754,784	1,808,093,969	5.26%
2025-08-11	21.50	22.12	21.11	21.69	21.65	qfq	61,717,661	1,333,713,278	1.17%
2025-08-08	20.70	21.78	20.50	21.44	21.40	qfq	58,045,283	1,240,003,536	3.08%
2025-08-07	20.55	21.32	20.31	20.80	20.76	qfq	41,996,822	870,091,246	-0.10%
2025-08-06	20.41	22.05	20.38	20.82	20.78	qfq	56,899,766	1,203,613,097	1.51%
2025-08-05	20.50	20.65	20.05	20.51	20.47	qfq	36,049,161	734,402,749	-0.29%
2025-08-04	19.67	21.11	19.44	20.57	20.53	qfq	46,615,301	950,097,168	3.58%
2025-08-01	20.03	20.45	19.70	19.86	19.82	qfq	36,639,099	734,009,625	-1.34%
2025-07-31	19.30	20.86	19.25	20.13	20.09	qfq	73,296,654	1,484,011,120	5.84%
2025-07-30	18.60	19.44	18.60	19.02	18.99	qfq	49,805,877	951,273,588	2.09%
2025-07-29	18.12	19.11	17.91	18.63	18.60	qfq	33,822,124	622,443,346	2.48%
2025-07-28	18.65	18.88	18.08	18.18	18.15	qfq	36,905,736	683,056,763	-0.55%
2025-07-25	18.40	18.45	18.12	18.28	18.25	qfq	14,429,200	263,310,270	-0.65%
2025-07-24	18.30	18.56	18.20	18.40	18.37	qfq	17,148,750	314,639,169	0.27%
2025-07-23	18.48	18.63	18.25	18.35	18.32	qfq	11,952,054	220,323,547	-0.49%
2025-07-22	18.63	18.81	18.22	18.44	18.41	qfq	17,175,394	317,298,452	-1.65%
2025-07-21	18.91	18.96	18.52	18.75	18.72	qfq	20,828,394	389,389,742	-1.57%
2025-07-18	18.95	19.43	18.90	19.05	19.02	qfq	23,872,461	456,955,569	0.63%
2025-07-17	18.62	19.13	18.62	18.93	18.90	qfq	22,615,100	428,027,974	0.00%
2025-07-16	19.29	19.48	18.83	18.93	18.90	qfq	32,575,265	623,164,523	0.16%
2025-07-15	18.57	19.45	18.47	18.90	18.87	qfq	41,189,244	784,927,938	2.11%
2025-07-14	18.39	18.67	18.26	18.51	18.48	qfq	19,112,700	353,647,425	1.20%
2025-07-11	18.16	18.46	17.91	18.29	18.26	qfq	19,868,756	360,817,001	0.33%
2025-07-10	17.83	18.45	17.83	18.23	18.20	qfq	22,552,891	410,262,290	1.62%
2025-07-09	18.17	18.27	17.77	17.94	17.91	qfq	18,267,200	328,899,738	-0.61%
2025-07-08	17.24	18.12	17.20	18.05	18.02	qfq	28,196,966	502,596,246	4.09%
2025-07-07	17.13	17.51	16.98	17.34	17.31	qfq	9,508,140	163,976,033	0.87%
2025-07-04	17.24	17.69	17.15	17.19	17.16	qfq	13,570,300	236,130,320	-0.87%
2025-07-03	17.28	17.35	17.09	17.34	17.31	qfq	8,260,971	142,540,775	1.17%
2025-07-02	17.48	17.55	17.02	17.14	17.11	qfq	10,578,700	181,805,456	-2.39%
2025-07-01	17.88	17.88	17.41	17.56	17.53	qfq	12,829,853	225,769,637	-1.35%
2025-06-30	17.71	17.90	17.63	17.80	17.77	qfq	13,863,378	246,637,024	0.51%
2025-06-27	17.35	17.88	17.33	17.71	17.68	qfq	17,623,925	311,349,354	1.72%
2025-06-26	17.55	17.70	17.37	17.41	17.38	qfq	15,389,306	269,869,952	-0.23%
2025-06-25	17.18	17.68	17.14	17.45	17.42	qfq	17,345,675	303,155,290	1.51%
2025-06-24	16.81	17.26	16.71	17.19	17.16	qfq	12,951,400	221,244,131	2.63%
2025-06-23	16.39	16.76	16.19	16.75	16.72	qfq	8,212,525	135,948,180	1.52%
2025-06-20	16.81	17.12	16.48	16.50	16.47	qfq	10,342,630	172,768,778	-2.54%
2025-06-19	17.31	17.47	16.83	16.93	16.90	qfq	12,327,878	211,590,147	-2.03%
2025-06-18	16.86	17.28	16.73	17.28	17.25	qfq	12,629,449	215,078,417	1.83%
2025-06-17	17.16	17.25	16.85	16.97	16.94	qfq	8,440,021	143,342,686	-0.93%
2025-06-16	16.72	17.36	16.71	17.13	17.10	qfq	11,815,496	202,952,876	1.78%
2025-06-13	17.16	17.38	16.81	16.83	16.80	qfq	12,196,650	206,815,127	-3.16%
2025-06-12	17.07	17.50	16.93	17.38	17.35	qfq	13,267,267	229,210,352	1.52%
2025-06-11	17.25	17.49	17.08	17.12	17.09	qfq	13,676,492	235,938,536	-1.21%
2025-06-10	17.95	18.05	17.02	17.33	17.30	qfq	18,383,700	320,358,460	-3.35%
2025-06-09	17.86	18.00	17.75	17.93	17.90	qfq	14,142,200	252,611,794	0.90%
2025-06-06	17.87	18.19	17.75	17.77	17.74	qfq	18,444,609	330,180,767	-1.39%
2025-06-05	17.42	18.19	17.21	18.02	17.99	qfq	30,546,135	540,590,963	0.95%
2025-06-04	17.30	18.87	17.24	17.85	17.82	qfq	40,322,241	728,589,671	6.76%
2025-06-03	16.44	16.99	16.39	16.72	16.69	qfq	8,790,527	147,059,868	1.21%
2025-05-30	16.77	16.98	16.49	16.52	16.49	qfq	11,745,400	196,253,350	-2.42%
2025-05-29	16.65	17.10	16.64	16.93	16.90	qfq	11,938,800	202,357,382	1.14%
2025-05-28	17.04	17.10	16.58	16.74	16.71	qfq	11,691,836	196,757,419	-1.93%
2025-05-27	17.38	17.62	16.81	17.07	17.04	qfq	17,021,498	292,126,347	-1.27%
2025-05-26	16.41	17.45	16.40	17.29	17.26	qfq	20,492,000	349,248,323	5.30%
2025-05-23	16.53	16.88	16.36	16.42	16.39	qfq	11,695,840	194,548,596	-0.48%
2025-05-22	16.65	17.00	16.45	16.50	16.47	qfq	10,155,221	169,751,548	-1.49%
2025-05-21	17.04	17.07	16.68	16.75	16.72	qfq	9,422,300	158,241,578	-2.05%
2025-05-20	16.98	17.22	16.71	17.10	17.07	qfq	10,903,479	185,372,801	1.36%
2025-05-19	17.45	17.53	16.73	16.87	16.84	qfq	19,335,802	326,880,544	-3.43%
2025-05-16	17.37	17.87	17.34	17.47	17.44	qfq	10,002,400	175,975,109	-0.06%
2025-05-15	18.25	18.26	17.46	17.48	17.45	qfq	14,971,323	264,809,036	-5.05%
2025-05-14	18.66	19.06	18.14	18.41	18.38	qfq	15,422,684	285,685,415	-0.65%
2025-05-13	18.90	19.00	18.46	18.53	18.50	qfq	13,469,901	252,109,737	-1.17%
2025-05-12	18.67	18.82	18.40	18.75	18.72	qfq	12,391,939	230,928,349	1.46%
2025-05-09	19.10	19.11	18.30	18.48	18.45	qfq	16,032,900	298,268,470	-3.65%
2025-05-08	18.84	19.43	18.83	19.18	19.15	qfq	14,416,625	276,492,759	0.42%
2025-05-07	19.61	19.88	18.88	19.10	19.07	qfq	19,620,480	376,826,246	-1.14%
2025-05-06	18.45	19.48	18.40	19.32	19.29	qfq	23,640,880	450,887,104	6.45%
2025-04-30	17.71	18.31	17.61	18.15	18.12	qfq	13,214,976	239,018,090	2.89%
2025-04-29	17.60	18.00	17.40	17.64	17.61	qfq	10,936,004	194,286,448	-0.62%
2025-04-28	18.40	18.75	17.51	17.75	17.72	qfq	19,128,000	341,542,784	-2.53%
2025-04-25	18.74	19.18	18.16	18.21	18.18	qfq	18,234,575	342,804,372	-0.92%
2025-04-24	18.58	18.74	18.31	18.38	18.35	qfq	8,885,000	163,996,822	-2.03%
2025-04-23	18.90	19.09	18.65	18.76	18.73	qfq	10,683,500	200,933,591	0.54%
2025-04-22	19.43	19.45	18.63	18.66	18.63	qfq	13,625,709	257,807,093	-4.31%
2025-04-21	18.60	19.50	17.80	19.50	19.47	qfq	23,653,513	443,456,069	4.90%
2025-04-18	17.60	18.99	17.60	18.59	18.56	qfq	24,992,234	464,662,838	4.73%
2025-04-17	17.71	18.34	17.50	17.75	17.72	qfq	12,143,022	218,018,500	-0.73%
2025-04-16	18.61	18.85	17.35	17.88	17.85	qfq	18,400,525	331,058,176	-2.83%
2025-04-15	18.20	18.66	17.92	18.40	18.37	qfq	22,260,000	407,811,291	2.97%
2025-04-14	17.68	18.10	17.31	17.87	17.84	qfq	20,295,932	359,243,015	4.32%
2025-04-11	16.50	17.40	16.15	17.13	17.10	qfq	19,602,174	331,380,491	4.32%
2025-04-10	16.65	17.30	16.36	16.42	16.39	qfq	22,709,272	380,640,086	3.21%
2025-04-09	14.80	16.17	13.26	15.91	15.88	qfq	28,653,927	425,502,259	4.53%
2025-04-08	15.88	16.74	14.50	15.22	15.19	qfq	31,191,645	481,339,692	-3.91%
2025-04-07	17.89	18.70	15.84	15.84	15.81	qfq	23,716,159	394,374,504	-20.00%
2025-04-03	19.50	20.24	19.24	19.80	19.76	qfq	15,632,789	308,829,070	-1.10%
2025-04-02	19.80	20.59	19.80	20.02	19.98	qfq	20,050,661	406,803,501	0.40%
2025-04-01	19.45	20.50	19.11	19.94	19.90	qfq	23,659,477	469,251,383	1.99%
2025-03-31	19.27	19.65	18.40	19.55	19.52	qfq	18,680,130	354,222,015	0.51%
2025-03-28	20.07	20.35	19.44	19.45	19.42	qfq	15,364,534	305,018,475	-3.38%
2025-03-27	19.64	20.57	19.27	20.13	20.09	qfq	21,024,440	419,446,023	1.31%
2025-03-26	19.85	20.28	19.74	19.87	19.83	qfq	12,860,671	256,594,850	-0.90%
2025-03-25	20.24	21.08	19.84	20.05	20.01	qfq	21,115,650	429,824,393	-1.38%
2025-03-24	20.78	21.32	19.60	20.33	20.29	qfq	23,175,099	471,575,419	-2.17%
2025-03-21	21.08	21.22	20.46	20.78	20.74	qfq	21,671,300	450,577,183	-1.42%
2025-03-20	21.58	22.06	21.06	21.08	21.04	qfq	27,467,137	590,654,904	-3.35%
2025-03-19	22.09	22.45	21.50	21.81	21.77	qfq	25,184,350	550,210,796	-2.33%
2025-03-18	22.68	23.11	21.74	22.33	22.29	qfq	37,022,905	828,425,489	-0.62%
2025-03-17	23.00	23.38	21.94	22.47	22.43	qfq	48,202,537	1,081,685,829	-4.46%
2025-03-14	21.84	23.73	21.22	23.52	23.48	qfq	66,335,026	1,500,569,369	7.64%
2025-03-13	21.20	22.44	21.15	21.85	21.81	qfq	62,459,880	1,359,854,576	1.44%
2025-03-12	21.00	22.37	20.85	21.54	21.50	qfq	65,822,277	1,426,022,729	1.41%
2025-03-11	19.90	21.30	19.47	21.24	21.20	qfq	52,134,725	1,062,716,117	4.63%
2025-03-10	18.60	20.45	18.54	20.30	20.26	qfq	55,143,867	1,089,154,494	9.55%
2025-03-07	18.79	18.96	18.42	18.53	18.50	qfq	18,922,115	352,962,538	-2.78%
2025-03-06	18.62	19.50	18.40	19.06	19.03	qfq	31,238,971	597,059,493	2.47%
2025-03-05	18.05	18.60	17.95	18.60	18.57	qfq	19,088,404	349,470,628	2.14%
2025-03-04	17.56	18.25	17.51	18.21	18.18	qfq	14,390,463	259,794,838	2.30%
2025-03-03	17.95	18.33	17.58	17.80	17.77	qfq	19,762,896	355,202,397	-0.34%
2025-02-28	19.10	19.24	17.81	17.86	17.83	qfq	30,504,280	561,244,238	-8.17%
2025-02-27	20.26	20.33	18.87	19.45	19.42	qfq	38,418,575	751,106,189	-4.28%
2025-02-26	20.59	20.70	19.98	20.32	20.28	qfq	32,371,476	653,738,238	-1.31%
2025-02-25	20.30	21.04	20.20	20.59	20.55	qfq	40,650,256	838,146,999	-3.47%
2025-02-24	20.33	21.71	19.68	21.33	21.29	qfq	67,990,154	1,424,886,228	2.75%
2025-02-21	19.47	20.94	19.30	20.76	20.72	qfq	71,579,019	1,450,254,931	8.86%
2025-02-20	18.78	19.15	18.48	19.07	19.04	qfq	31,777,400	598,811,640	0.90%
2025-02-19	18.31	19.23	18.31	18.90	18.87	qfq	32,363,060	610,370,108	3.85%
2025-02-18	19.38	19.68	18.16	18.20	18.17	qfq	43,171,345	815,128,020	-7.10%
2025-02-17	17.59	20.50	17.59	19.59	19.56	qfq	67,404,096	1,301,225,686	12.33%
2025-02-14	17.92	18.08	17.28	17.44	17.41	qfq	24,173,400	423,251,349	-2.68%
2025-02-13	18.50	18.50	17.84	17.92	17.89	qfq	27,829,200	502,270,561	-3.60%
2025-02-12	17.50	18.97	17.40	18.59	18.56	qfq	41,805,031	769,977,773	6.05%
2025-02-11	17.84	18.07	17.50	17.53	17.50	qfq	31,004,149	549,821,275	-2.34%
2025-02-10	17.62	18.12	17.62	17.95	17.92	qfq	29,157,007	521,063,439	1.99%
2025-02-07	17.36	18.17	17.21	17.60	17.57	qfq	32,212,310	568,720,117	2.39%
2025-02-06	17.00	17.58	16.85	17.19	17.16	qfq	28,854,728	496,780,887	1.66%
2025-02-05	17.11	17.35	16.06	16.91	16.88	qfq	38,826,242	649,464,165	-3.87%
2025-01-27	19.42	19.50	17.49	17.59	17.56	qfq	38,001,351	693,038,191	-11.03%
2025-01-24	19.18	20.14	19.18	19.77	19.73	qfq	34,261,097	673,381,110	3.13%
2025-01-23	21.45	21.58	19.07	19.17	19.14	qfq	54,328,236	1,108,116,077	-8.19%
2025-01-22	21.19	22.50	20.85	20.88	20.84	qfq	49,307,041	1,072,329,416	-2.43%
2025-01-21	20.65	21.41	20.01	21.40	21.36	qfq	41,380,192	856,869,185	5.00%
2025-01-20	20.17	20.80	20.00	20.38	20.34	qfq	35,158,862	717,619,945	2.57%
2025-01-17	20.08	20.48	19.57	19.87	19.83	qfq	33,848,650	676,528,717	-3.03%
2025-01-16	19.98	20.75	19.53	20.49	20.45	qfq	41,715,899	841,958,102	3.28%
2025-01-15	20.38	20.68	19.78	19.84	19.80	qfq	30,137,332	606,635,039	-2.65%
2025-01-14	19.30	20.43	18.81	20.38	20.34	qfq	43,243,543	858,944,311	8.06%
2025-01-13	18.56	19.36	18.00	18.86	18.83	qfq	31,173,706	583,955,122	-2.58%
2025-01-10	19.10	20.29	18.68	19.36	19.33	qfq	43,437,750	859,010,984	-1.93%
2025-01-09	18.90	20.40	18.85	19.74	19.70	qfq	47,623,105	945,235,170	2.97%
2025-01-08	19.18	19.58	17.95	19.17	19.14	qfq	43,104,835	814,744,159	-1.94%
2025-01-07	18.34	19.60	18.16	19.55	19.52	qfq	43,687,825	832,853,184	6.19%
2025-01-06	18.45	18.68	17.88	18.41	18.38	qfq	32,215,853	591,596,682	1.10%
2025-01-03	20.18	20.18	18.00	18.21	18.18	qfq	43,975,831	831,388,370	-10.65%
2025-01-02	20.10	20.89	19.41	20.38	20.34	qfq	39,775,154	802,576,037	1.09%
2024-12-31	21.55	21.81	20.03	20.16	20.12	qfq	45,140,796	938,346,328	-4.68%
2024-12-30	22.29	22.93	21.08	21.15	21.11	qfq	53,992,664	1,180,702,864	-4.56%
2024-12-27	23.05	24.12	21.66	22.16	22.12	qfq	65,935,305	1,493,423,727	-3.86%
2024-12-26	21.85	24.54	21.51	23.05	23.01	qfq	82,706,629	1,915,650,604	4.20%
2024-12-25	21.50	23.50	21.30	22.12	22.08	qfq	72,687,105	1,618,467,249	-1.91%
2024-12-24	21.30	22.55	20.20	22.55	22.51	qfq	85,270,116	1,812,438,558	3.06%
2024-12-23	20.40	22.74	20.40	21.88	21.84	qfq	95,063,120	2,047,415,408	10.34%
2024-12-20	19.80	21.35	19.48	19.83	19.79	qfq	102,718,237	2,081,754,282	0.15%
2024-12-19	15.99	19.80	15.90	19.80	19.76	qfq	65,825,141	1,237,421,084	20.00%
2024-12-18	15.92	17.11	15.22	16.50	16.47	qfq	33,913,697	549,269,102	3.64%
2024-12-17	17.82	17.94	15.84	15.92	15.89	qfq	44,951,859	752,414,763	-12.81%
2024-12-16	18.89	19.54	18.00	18.26	18.23	qfq	54,161,738	1,010,547,481	0.55%
2024-12-13	16.81	19.22	16.20	18.16	18.13	qfq	60,149,634	1,055,045,953	7.97%
2024-12-12	16.69	17.54	16.64	16.82	16.79	qfq	31,528,750	537,967,009	1.63%
2024-12-11	16.08	16.88	16.00	16.55	16.52	qfq	21,787,408	359,547,778	2.41%
2024-12-10	16.83	17.09	16.08	16.16	16.13	qfq	23,248,315	387,382,645	-0.37%
2024-12-09	16.15	17.17	16.03	16.22	16.19	qfq	27,616,399	456,463,193	1.82%
2024-12-06	16.12	16.48	15.78	15.93	15.90	qfq	16,272,384	261,320,418	-1.12%
2024-12-05	15.38	16.33	15.35	16.11	16.08	qfq	18,143,251	288,980,122	3.27%
2024-12-04	16.17	16.42	15.47	15.60	15.57	qfq	21,018,909	333,607,754	-2.26%
2024-12-03	16.39	16.55	15.76	15.96	15.93	qfq	21,051,409	337,202,688	-3.27%
2024-12-02	16.75	16.87	16.41	16.50	16.47	qfq	20,814,600	345,399,520	-1.43%
2024-11-29	16.41	17.25	16.26	16.74	16.71	qfq	20,235,988	338,953,348	0.60%
2024-11-28	17.08	17.35	16.57	16.64	16.61	qfq	22,623,577	383,161,772	-3.82%
2024-11-27	15.89	17.30	15.31	17.30	17.27	qfq	34,305,363	563,643,445	7.86%
2024-11-26	16.21	16.99	15.99	16.04	16.01	qfq	31,733,648	521,453,382	-4.41%
2024-11-25	18.06	18.06	16.30	16.78	16.75	qfq	41,297,984	693,850,624	-7.40%
2024-11-22	17.33	19.28	17.33	18.12	18.09	qfq	57,591,806	1,076,606,974	2.37%
2024-11-21	17.30	17.88	16.84	17.70	17.67	qfq	35,284,983	615,128,545	-1.39%
2024-11-20	16.80	18.27	16.72	17.95	17.92	qfq	53,413,839	932,883,571	10.46%
2024-11-19	15.59	16.30	15.10	16.25	16.22	qfq	27,425,825	427,843,049	4.84%
2024-11-18	16.50	17.87	15.16	15.50	15.47	qfq	38,383,816	626,513,788	-4.50%
2024-11-15	16.20	17.41	16.10	16.23	16.20	qfq	34,727,489	582,060,244	0.31%
2024-11-14	17.11	17.40	16.11	16.18	16.15	qfq	31,604,720	524,793,038	-6.37%
2024-11-13	17.20	17.77	16.41	17.28	17.25	qfq	44,829,431	766,354,281	-4.05%
2024-11-12	17.89	19.20	17.50	18.01	17.98	qfq	70,406,774	1,289,553,291	5.01%
2024-11-11	15.91	17.19	15.91	17.15	17.12	qfq	57,168,000	947,513,787	7.79%
2024-11-08	16.85	17.44	15.91	15.91	15.88	qfq	72,950,236	1,204,234,412	-6.52%
2024-11-07	14.20	17.02	14.01	17.02	16.99	qfq	94,705,318	1,541,291,028	20.03%
2024-11-06	13.00	14.83	13.00	14.18	14.15	qfq	61,069,794	842,896,670	8.83%
2024-11-05	12.18	13.41	12.10	13.03	13.01	qfq	34,950,443	449,585,451	7.69%
2024-11-04	11.70	12.15	11.70	12.10	12.08	qfq	11,656,750	140,161,672	2.54%
2024-11-01	12.77	12.78	11.78	11.80	11.78	qfq	21,976,336	265,851,973	-7.01%
2024-10-31	12.48	13.15	12.48	12.69	12.67	qfq	25,137,900	323,520,501	0.71%
2024-10-30	12.76	12.87	12.37	12.60	12.58	qfq	21,858,356	275,123,333	-1.79%
2024-10-29	13.05	13.43	12.76	12.83	12.81	qfq	29,094,356	379,600,493	-1.23%
2024-10-28	13.09	13.09	12.70	12.99	12.97	qfq	25,208,600	324,737,540	-1.37%
2024-10-25	12.62	13.37	12.62	13.17	13.15	qfq	37,552,172	488,834,562	1.31%
2024-10-24	12.81	13.44	12.58	13.00	12.98	qfq	30,387,909	396,009,880	0.78%
2024-10-23	13.32	13.50	12.71	12.90	12.88	qfq	31,261,800	409,805,387	-3.44%
2024-10-22	13.81	14.26	12.95	13.36	13.34	qfq	54,816,155	734,740,637	-6.83%
2024-10-21	14.13	15.80	13.83	14.34	14.31	qfq	91,019,254	1,346,645,916	6.62%
2024-10-18	12.04	13.96	11.85	13.45	13.43	qfq	68,282,215	877,270,842	13.98%
2024-10-17	11.20	12.30	11.20	11.80	11.78	qfq	33,658,272	395,812,647	5.83%
2024-10-16	10.75	11.36	10.75	11.15	11.13	qfq	10,677,430	118,466,699	0.63%
2024-10-15	11.20	11.58	11.04	11.08	11.06	qfq	14,475,332	163,879,359	-2.21%
2024-10-14	10.88	11.33	10.63	11.33	11.31	qfq	15,843,900	174,782,849	3.66%
2024-10-11	11.70	11.73	10.80	10.93	10.91	qfq	17,402,916	193,909,609	-7.22%
2024-10-10	11.90	12.47	11.67	11.78	11.76	qfq	16,584,107	198,491,850	0.51%
2024-10-09	12.80	13.18	11.71	11.72	11.70	qfq	28,427,706	354,674,756	-13.06%
2024-10-08	14.30	14.30	12.32	13.48	13.46	qfq	44,581,090	595,327,718	12.24%
2024-09-30	11.00	12.18	10.81	12.01	11.99	qfq	32,117,585	369,266,284	13.95%
2024-09-27	9.96	10.70	9.92	10.54	10.52	qfq	18,553,575	191,185,223	7.55%
2024-09-26	9.59	9.82	9.52	9.80	9.78	qfq	8,315,150	80,625,668	1.87%
2024-09-25	9.66	9.86	9.54	9.62	9.60	qfq	9,158,400	89,051,648	0.73%
2024-09-24	9.26	9.59	9.15	9.55	9.53	qfq	8,506,989	80,113,935	3.92%
2024-09-23	9.05	9.37	9.02	9.19	9.17	qfq	5,158,587	47,510,906	1.10%
2024-09-20	9.28	9.30	9.05	9.09	9.07	qfq	5,812,600	53,155,978	-1.84%
2024-09-19	9.32	9.36	9.05	9.26	9.24	qfq	7,504,237	69,313,185	0.33%
2024-09-18	9.56	9.58	9.17	9.23	9.21	qfq	6,835,000	63,589,024	-3.45%
2024-09-13	9.93	9.94	9.48	9.56	9.54	qfq	7,369,800	70,907,525	-3.73%
2024-09-12	10.08	10.18	9.93	9.93	9.91	qfq	3,414,250	34,305,692	-1.29%
2024-09-11	10.17	10.20	10.02	10.06	10.04	qfq	2,831,100	28,604,500	-1.08%
2024-09-10	10.04	10.23	9.92	10.17	10.15	qfq	4,529,738	45,535,540	1.29%
2024-09-09	10.12	10.14	9.90	10.04	10.02	qfq	4,107,900	41,143,949	0.20%
2024-09-06	10.39	10.40	10.01	10.02	10.00	qfq	5,212,300	52,831,542	-2.05%
2024-09-05	10.16	10.30	10.15	10.23	10.21	qfq	3,420,400	34,912,608	0.79%
2024-09-04	10.20	10.23	10.07	10.15	10.13	qfq	3,758,800	38,159,241	-1.74%
2024-09-03	10.20	10.37	10.15	10.33	10.31	qfq	4,417,400	45,292,925	0.49%
2024-09-02	10.35	10.66	10.26	10.28	10.26	qfq	5,781,197	60,335,195	-1.25%
2024-08-30	10.55	10.72	10.31	10.41	10.39	qfq	8,781,300	92,933,068	0.58%
2024-08-29	10.02	10.42	9.90	10.35	10.33	qfq	5,916,925	60,624,956	2.88%
2024-08-28	10.00	10.19	9.95	10.06	10.04	qfq	3,952,777	39,808,229	-0.10%
2024-08-27	10.30	10.31	10.00	10.07	10.05	qfq	5,542,325	56,084,292	-2.99%
2024-08-26	9.97	10.65	9.97	10.38	10.36	qfq	8,882,958	91,512,108	3.90%
2024-08-23	10.40	10.44	9.90	9.99	9.97	qfq	14,211,372	143,615,716	-7.33%
2024-08-22	10.65	10.97	10.65	10.78	10.76	qfq	5,236,400	56,756,156	0.00%
2024-08-21	10.84	10.97	10.70	10.78	10.76	qfq	4,937,883	53,418,228	-1.01%
2024-08-20	10.92	11.01	10.74	10.89	10.87	qfq	5,364,450	58,329,193	0.09%
2024-08-19	11.30	11.30	10.81	10.88	10.86	qfq	11,240,740	124,239,713	-4.65%
2024-08-16	11.18	11.60	11.18	11.41	11.39	qfq	12,613,218	144,039,194	1.42%
2024-08-15	10.93	11.40	10.75	11.25	11.23	qfq	12,003,724	133,490,445	1.99%
2024-08-14	10.94	11.18	10.75	11.03	11.01	qfq	10,831,251	119,535,198	1.75%
2024-08-13	10.70	10.84	10.52	10.84	10.82	qfq	6,477,685	69,422,189	0.84%
2024-08-12	10.64	11.16	10.57	10.75	10.73	qfq	11,300,900	123,014,652	1.51%
2024-08-09	10.82	10.83	10.57	10.59	10.57	qfq	3,532,197	37,660,565	-0.38%
2024-08-08	10.81	10.84	10.46	10.63	10.61	qfq	6,353,200	67,443,626	-2.21%
2024-08-07	10.86	11.14	10.83	10.87	10.85	qfq	5,790,100	63,649,203	0.00%
2024-08-06	10.74	11.01	10.72	10.87	10.85	qfq	6,952,060	75,315,102	3.13%
2024-08-05	11.08	11.22	10.52	10.54	10.52	qfq	12,512,977	135,684,274	-6.39%
2024-08-02	11.72	11.83	11.21	11.26	11.24	qfq	16,127,324	185,542,801	-5.85%
2024-08-01	11.59	12.10	11.59	11.96	11.94	qfq	18,119,231	215,686,214	3.19%
2024-07-31	11.22	11.64	11.15	11.59	11.57	qfq	11,333,783	129,423,094	3.02%
2024-07-30	11.50	11.50	11.11	11.25	11.23	qfq	10,968,300	123,475,444	-2.34%
2024-07-29	11.36	11.69	11.29	11.52	11.50	qfq	12,200,700	139,972,260	-0.26%
2024-07-26	11.83	11.90	11.38	11.55	11.53	qfq	21,672,248	251,313,536	-3.75%
2024-07-25	11.70	12.28	11.50	12.00	11.98	qfq	22,783,495	272,128,896	-1.64%
2024-07-24	11.53	12.78	11.53	12.20	12.18	qfq	37,349,380	455,824,185	9.12%
2024-07-23	10.80	11.77	10.75	11.18	11.16	qfq	19,945,200	225,246,729	2.66%
2024-07-22	10.46	10.98	10.45	10.89	10.87	qfq	8,135,300	87,443,181	3.42%
2024-07-19	10.29	10.71	10.18	10.53	10.51	qfq	5,667,861	59,282,198	2.23%
2024-07-18	10.33	10.37	9.96	10.30	10.28	qfq	6,976,000	70,814,987	-1.72%
2024-07-17	10.56	10.83	10.35	10.48	10.46	qfq	8,582,625	91,216,903	-0.85%
2024-07-16	10.50	10.62	10.25	10.57	10.55	qfq	3,883,900	40,653,069	0.28%
2024-07-15	10.60	10.65	10.46	10.54	10.52	qfq	3,587,300	37,805,046	-1.50%
2024-07-12	10.64	10.79	10.58	10.70	10.68	qfq	4,131,064	44,186,343	0.00%
2024-07-11	10.68	10.78	10.57	10.70	10.68	qfq	5,646,725	60,390,152	2.59%
2024-07-10	10.50	10.62	10.40	10.43	10.41	qfq	4,102,200	43,156,739	-0.67%
2024-07-09	10.11	10.51	9.97	10.50	10.48	qfq	6,694,300	68,748,254	4.48%
2024-07-08	10.29	10.32	10.01	10.05	10.03	qfq	3,956,925	40,039,474	-2.33%
2024-07-05	10.10	10.34	10.00	10.29	10.27	qfq	4,668,000	47,599,087	1.58%
2024-07-04	10.40	10.58	10.12	10.13	10.11	qfq	4,926,364	50,687,564	-3.06%
2024-07-03	10.73	10.79	10.43	10.45	10.43	qfq	4,930,500	51,885,552	-2.61%
2024-07-02	10.79	10.90	10.70	10.73	10.71	qfq	4,216,614	45,450,701	-0.92%
2024-07-01	10.80	10.96	10.58	10.83	10.81	qfq	5,905,439	63,480,878	-0.09%
2024-06-28	10.62	11.05	10.62	10.84	10.82	qfq	7,459,757	81,255,456	1.78%
2024-06-27	10.92	11.14	10.65	10.65	10.63	qfq	6,935,100	75,601,396	-2.92%
2024-06-26	10.35	10.99	10.30	10.97	10.95	qfq	7,562,925	80,747,302	5.18%
2024-06-25	10.51	10.72	10.33	10.43	10.41	qfq	7,071,650	74,242,217	-1.04%
2024-06-24	10.89	11.00	10.48	10.54	10.52	qfq	8,184,146	87,627,661	-5.22%
2024-06-21	11.14	11.41	10.97	11.12	11.10	qfq	8,355,157	93,157,293	-0.71%
2024-06-20	11.78	11.88	11.16	11.20	11.18	qfq	10,435,067	119,475,309	-5.25%
2024-06-19	12.06	12.18	11.81	11.82	11.80	qfq	6,325,600	75,501,569	-1.09%
2024-06-18	11.61	12.02	11.57	11.95	11.93	qfq	7,181,865	85,262,059	2.14%
2024-06-17	11.76	11.98	11.67	11.70	11.68	qfq	8,324,900	98,285,602	-1.27%
2024-06-14	11.33	12.05	11.13	11.85	11.83	qfq	12,722,251	148,732,819	4.22%
2024-06-13	11.35	11.55	11.23	11.37	11.35	qfq	7,285,875	82,952,301	0.00%
2024-06-12	11.00	11.68	10.98	11.37	11.35	qfq	10,331,184	117,663,075	3.36%
2024-06-11	10.76	11.01	10.42	11.00	10.98	qfq	7,967,100	85,699,740	2.42%
2024-06-07	10.55	10.87	10.55	10.74	10.72	qfq	7,076,126	75,777,827	2.87%
2024-06-06	11.01	11.23	10.25	10.44	10.42	qfq	13,471,148	143,012,647	-5.18%
2024-06-05	11.24	11.40	11.00	11.01	10.99	qfq	8,318,100	92,569,024	-3.00%
2024-06-04	11.86	11.88	11.15	11.35	11.33	qfq	12,942,939	146,554,927	-4.14%
2024-06-03	12.00	12.14	11.68	11.84	11.82	qfq	10,066,998	119,623,541	-1.58%
2024-05-31	12.21	12.53	12.00	12.03	12.01	qfq	12,659,089	154,667,720	-1.47%
2024-05-30	12.59	12.78	12.20	12.21	12.19	qfq	13,444,556	166,750,901	-4.53%
2024-05-29	12.69	13.12	12.50	12.79	12.77	qfq	15,214,707	195,924,304	0.71%
2024-05-28	12.95	13.12	12.67	12.70	12.68	qfq	18,404,528	236,583,603	-3.71%
2024-05-27	12.60	13.20	12.24	13.19	13.17	qfq	30,190,081	387,305,118	4.02%
2024-05-24	11.78	12.93	11.77	12.68	12.66	qfq	26,269,544	327,661,628	5.67%
2024-05-23	12.19	12.47	11.92	12.00	11.98	qfq	13,293,751	162,108,950	-0.91%
2024-05-22	11.80	12.23	11.77	12.11	12.09	qfq	11,005,374	132,501,848	2.28%
2024-05-21	11.99	12.09	11.81	11.84	11.82	qfq	6,813,788	81,379,522	-1.25%
2024-05-20	12.03	12.04	11.77	11.99	11.97	qfq	6,107,650	72,855,939	0.00%
2024-05-17	11.74	12.03	11.68	11.99	11.97	qfq	8,230,400	97,907,233	0.84%
2024-05-16	11.90	12.19	11.82	11.89	11.87	qfq	9,703,275	116,386,052	0.93%
2024-05-15	11.72	12.18	11.62	11.78	11.76	qfq	11,873,569	140,978,387	0.60%
2024-05-14	11.90	12.04	11.70	11.71	11.69	qfq	5,718,380	67,631,298	-0.76%
2024-05-13	11.72	12.20	11.50	11.80	11.78	qfq	8,875,330	105,461,834	-0.59%
2024-05-10	12.19	12.19	11.81	11.87	11.85	qfq	5,313,500	63,307,026	-2.06%
2024-05-09	11.80	12.19	11.76	12.12	12.10	qfq	8,032,900	96,925,158	2.97%
2024-05-08	12.00	12.06	11.73	11.77	11.75	qfq	8,078,800	95,695,754	-2.40%
2024-05-07	12.00	12.24	11.96	12.06	12.04	qfq	8,024,600	97,094,888	-0.33%
2024-05-06	12.18	12.33	11.96	12.10	12.08	qfq	11,021,572	133,206,491	0.33%
2024-04-30	11.91	12.22	11.70	12.06	12.04	qfq	14,863,072	177,804,461	1.60%
2024-04-29	11.54	11.99	11.52	11.87	11.85	qfq	12,910,179	152,150,299	2.95%
2024-04-26	11.30	11.69	11.08	11.53	11.51	qfq	16,329,665	186,921,061	6.66%
2024-04-25	10.96	11.26	10.79	10.81	10.79	qfq	10,978,874	120,924,918	-0.46%
2024-04-24	10.52	10.92	10.48	10.86	10.84	qfq	8,549,276	92,196,064	3.82%
2024-04-23	10.38	10.57	10.31	10.46	10.44	qfq	6,593,670	68,796,126	2.25%
2024-04-22	10.13	10.34	9.86	10.23	10.21	qfq	6,746,265	68,383,578	-0.97%
2024-04-19	10.55	10.55	10.20	10.33	10.31	qfq	7,520,067	77,858,094	-2.18%
2024-04-18	10.71	10.85	10.37	10.56	10.54	qfq	10,917,149	115,811,682	-2.94%
2024-04-17	9.88	10.88	9.88	10.88	10.86	qfq	14,012,311	146,066,772	13.33%
2024-04-16	10.52	10.56	9.60	9.60	9.58	qfq	14,210,814	141,642,587	-10.36%
2024-04-15	11.10	11.28	10.44	10.71	10.69	qfq	11,664,125	125,979,256	-4.88%
2024-04-12	11.38	11.55	11.06	11.26	11.24	qfq	7,986,478	90,859,848	0.27%
2024-04-11	11.20	11.56	11.05	11.23	11.21	qfq	7,002,548	79,423,031	-0.62%
2024-04-10	11.91	11.98	11.19	11.30	11.28	qfq	9,872,505	112,609,805	-4.48%
2024-04-09	11.67	11.88	11.47	11.83	11.81	qfq	7,151,400	83,777,454	1.37%
2024-04-08	12.04	12.07	11.66	11.67	11.65	qfq	8,468,547	100,302,241	-3.07%
2024-04-03	12.52	12.53	11.99	12.04	12.02	qfq	11,537,124	140,131,145	-4.14%
2024-04-02	12.92	12.96	12.40	12.56	12.54	qfq	11,862,853	148,913,127	-1.41%
2024-04-01	12.36	12.75	12.36	12.74	12.72	qfq	11,272,269	141,756,778	3.07%
2024-03-29	12.50	12.68	12.24	12.36	12.34	qfq	10,608,661	131,448,411	-1.28%
2024-03-28	12.38	12.83	12.20	12.52	12.50	qfq	12,217,999	153,642,329	2.20%
2024-03-27	13.10	13.14	12.21	12.25	12.23	qfq	11,624,933	145,787,963	-5.26%
2024-03-26	12.90	13.45	12.70	12.93	12.91	qfq	14,167,340	184,588,211	-0.61%
2024-03-25	13.61	13.84	12.95	13.01	12.99	qfq	16,607,341	222,623,884	-5.11%
2024-03-22	13.80	13.96	13.50	13.71	13.69	qfq	13,777,404	189,244,037	-1.08%
2024-03-21	13.91	14.09	13.80	13.86	13.84	qfq	14,250,752	198,663,366	-0.65%
2024-03-20	13.90	14.10	13.75	13.95	13.93	qfq	15,280,604	212,589,043	-0.21%
2024-03-19	14.20	14.22	13.87	13.98	13.96	qfq	20,359,957	285,618,014	-2.37%
2024-03-18	14.01	14.35	13.88	14.32	14.29	qfq	23,695,658	335,944,084	3.62%
2024-03-15	13.69	13.84	13.29	13.82	13.80	qfq	16,209,515	220,254,119	1.77%
2024-03-14	13.65	13.86	13.38	13.58	13.56	qfq	21,430,194	291,419,192	-2.16%
2024-03-13	13.98	14.42	13.81	13.88	13.86	qfq	26,366,246	372,839,305	-0.50%
2024-03-12	14.38	14.66	13.90	13.95	13.93	qfq	25,564,584	361,094,790	-2.04%
2024-03-11	13.30	14.36	13.20	14.24	14.21	qfq	29,694,902	413,083,138	2.96%
2024-03-08	13.61	14.10	13.50	13.83	13.81	qfq	24,748,901	342,780,671	2.83%
2024-03-07	13.92	14.15	13.33	13.45	13.43	qfq	27,633,317	378,151,606	-4.54%
2024-03-06	12.84	14.18	12.74	14.09	14.06	qfq	40,173,955	544,782,469	7.89%
2024-03-05	13.14	13.83	12.95	13.06	13.04	qfq	36,623,739	493,485,192	-1.95%
2024-03-04	13.90	14.56	13.25	13.32	13.30	qfq	47,325,436	649,827,077	4.06%
2024-03-01	11.68	12.88	11.68	12.80	12.78	qfq	37,569,833	470,532,420	10.82%
2024-02-29	10.80	11.65	10.63	11.55	11.53	qfq	19,121,452	217,207,722	6.45%
2024-02-28	12.10	12.43	10.84	10.85	10.83	qfq	30,426,712	358,269,861	-9.13%
2024-02-27	11.05	12.01	11.05	11.94	11.92	qfq	25,655,992	299,233,741	6.13%
2024-02-26	11.12	11.65	10.96	11.25	11.23	qfq	23,156,582	262,472,320	0.00%
2024-02-23	10.80	11.43	10.80	11.25	11.23	qfq	24,109,414	269,206,132	4.17%
2024-02-22	10.51	11.68	10.50	10.80	10.78	qfq	27,096,844	295,941,420	9.09%
2024-02-21	9.84	10.30	9.63	9.90	9.88	qfq	20,218,428	202,071,005	-1.49%
2024-02-20	9.26	10.84	9.05	10.05	10.03	qfq	27,641,056	275,145,741	7.72%
2024-02-19	8.95	9.50	8.94	9.33	9.31	qfq	16,580,610	153,007,413	7.24%
2024-02-08	7.70	8.77	7.58	8.70	8.68	qfq	18,021,635	148,366,489	12.99%
2024-02-07	7.78	8.13	7.54	7.70	7.69	qfq	16,539,886	129,492,764	-0.77%
2024-02-06	7.50	8.14	7.05	7.76	7.75	qfq	21,507,948	162,303,919	1.84%
2024-02-05	8.82	8.89	7.32	7.62	7.61	qfq	26,488,952	210,867,241	-12.51%
2024-02-02	9.53	9.84	8.28	8.71	8.69	qfq	22,873,782	204,705,397	-8.41%
2024-02-01	9.66	9.80	9.29	9.51	9.49	qfq	13,982,958	133,584,081	-2.16%
2024-01-31	10.78	10.78	9.67	9.72	9.70	qfq	13,607,313	136,919,924	-8.99%
2024-01-30	11.01	11.24	10.50	10.68	10.66	qfq	7,638,673	83,500,874	-3.96%
2024-01-29	11.66	11.77	11.12	11.12	11.10	qfq	7,712,361	87,561,028	-4.63%
2024-01-26	11.66	12.07	11.60	11.66	11.64	qfq	9,455,900	111,606,427	-0.17%
2024-01-25	11.19	11.80	11.10	11.68	11.66	qfq	8,835,914	101,561,489	4.38%
2024-01-24	11.44	11.47	10.84	11.19	11.17	qfq	8,917,900	99,143,266	-1.41%
2024-01-23	11.25	11.45	11.08	11.35	11.33	qfq	8,302,002	93,837,540	0.53%
2024-01-22	12.35	12.41	11.14	11.29	11.27	qfq	12,352,769	145,054,064	-8.66%
2024-01-19	12.77	12.90	12.36	12.36	12.34	qfq	4,999,820	62,912,591	-3.59%
2024-01-18	12.77	12.87	12.33	12.82	12.80	qfq	7,457,740	93,901,732	0.39%
2024-01-17	13.17	13.20	12.76	12.77	12.75	qfq	4,466,400	57,910,686	-3.40%
2024-01-16	13.20	13.30	12.95	13.22	13.20	qfq	5,344,391	70,179,695	0.23%
2024-01-15	13.31	13.40	13.01	13.19	13.17	qfq	3,715,776	49,145,796	-1.35%
2024-01-12	13.60	13.80	13.36	13.37	13.35	qfq	4,717,043	64,026,582	-2.05%
2024-01-11	13.03	13.75	13.01	13.65	13.63	qfq	6,313,410	84,896,193	4.76%
2024-01-10	13.38	13.43	12.99	13.03	13.01	qfq	5,713,300	75,275,611	-3.19%
2024-01-09	13.59	13.73	13.36	13.46	13.44	qfq	4,632,041	62,573,986	0.07%
2024-01-08	13.89	13.99	13.45	13.45	13.43	qfq	5,593,900	76,455,898	-3.45%
2024-01-05	14.43	14.51	13.91	13.93	13.91	qfq	7,071,274	100,164,839	-2.99%
2024-01-04	14.48	14.59	14.27	14.36	14.33	qfq	5,522,000	79,675,161	-0.97%
2024-01-03	14.60	14.65	14.23	14.50	14.47	qfq	9,674,999	139,644,314	-1.49%
2024-01-02	14.39	15.05	14.16	14.72	14.69	qfq	19,974,758	293,295,866	2.65%
2023-12-29	13.99	14.37	13.96	14.34	14.31	qfq	7,952,224	113,661,111	2.43%
2023-12-28	13.44	14.14	13.36	14.00	13.98	qfq	9,765,547	135,664,644	3.86%
2023-12-27	13.26	13.60	13.26	13.48	13.46	qfq	5,237,051	70,693,033	1.20%
2023-12-26	13.60	13.60	13.23	13.32	13.30	qfq	5,572,185	74,450,452	-2.20%
2023-12-25	13.61	13.75	13.50	13.62	13.60	qfq	3,409,774	46,360,272	0.15%
2023-12-22	13.96	14.01	13.51	13.60	13.58	qfq	6,350,291	87,328,244	-2.16%
2023-12-21	13.70	14.04	13.51	13.90	13.88	qfq	6,693,900	92,231,505	1.24%
2023-12-20	13.95	14.07	13.71	13.73	13.71	qfq	6,404,591	88,899,829	-1.58%
2023-12-19	13.80	13.95	13.69	13.95	13.93	qfq	4,744,683	65,656,286	1.01%
2023-12-18	13.96	14.08	13.76	13.81	13.79	qfq	5,722,586	79,358,871	-1.43%
2023-12-15	14.19	14.26	13.88	14.01	13.99	qfq	7,204,500	101,058,113	-1.34%
2023-12-14	14.30	14.38	14.12	14.20	14.17	qfq	5,402,162	76,922,990	0.00%
2023-12-13	14.39	14.46	14.20	14.20	14.17	qfq	6,324,442	90,380,971	-1.73%
2023-12-12	14.56	14.72	14.25	14.45	14.42	qfq	9,162,623	132,309,611	-1.16%
2023-12-11	14.46	14.67	14.23	14.62	14.59	qfq	10,250,874	148,264,863	0.21%
2023-12-08	14.30	14.72	14.24	14.59	14.56	qfq	11,989,083	174,379,478	2.24%
2023-12-07	14.24	14.46	14.11	14.27	14.24	qfq	7,235,578	103,253,516	0.28%
2023-12-06	14.42	14.56	14.20	14.23	14.20	qfq	9,156,125	131,567,145	-1.32%
2023-12-05	15.00	15.00	14.41	14.42	14.39	qfq	9,706,744	141,780,291	-3.87%
2023-12-04	14.98	15.26	14.95	15.00	14.97	qfq	8,214,789	123,964,251	0.13%
2023-12-01	14.80	15.10	14.55	14.98	14.95	qfq	11,274,981	166,980,061	1.49%
2023-11-30	15.56	15.56	14.57	14.76	14.73	qfq	18,549,518	275,737,175	-4.28%
2023-11-29	15.35	15.92	15.35	15.42	15.39	qfq	14,903,362	232,715,886	0.98%
2023-11-28	15.15	15.35	15.02	15.27	15.24	qfq	7,141,838	108,679,826	0.73%
2023-11-27	14.85	15.31	14.85	15.16	15.13	qfq	10,005,138	151,677,110	1.40%
2023-11-24	15.52	15.52	14.93	14.95	14.92	qfq	12,162,643	183,580,019	-3.67%
2023-11-23	15.43	15.63	15.34	15.52	15.49	qfq	10,641,543	164,896,661	0.91%
2023-11-22	16.20	16.22	15.35	15.38	15.35	qfq	25,915,364	408,219,097	-5.64%
2023-11-21	17.00	17.47	16.27	16.30	16.27	qfq	23,849,568	397,329,736	-4.12%
2023-11-20	17.12	17.15	16.80	17.00	16.97	qfq	16,010,555	271,410,373	-0.70%
2023-11-17	16.61	17.28	16.61	17.12	17.09	qfq	21,454,844	365,963,517	1.66%
2023-11-16	16.99	17.68	16.83	16.84	16.81	qfq	28,285,650	486,237,714	-1.75%
2023-11-15	16.55	17.15	16.35	17.14	17.11	qfq	29,496,501	495,513,320	4.32%
2023-11-14	16.52	16.68	16.16	16.43	16.40	qfq	19,171,520	314,733,075	-1.20%
2023-11-13	16.23	16.70	16.13	16.63	16.60	qfq	16,715,477	275,425,919	2.65%
2023-11-10	16.50	16.77	16.18	16.20	16.17	qfq	19,270,949	316,303,517	-2.17%
2023-11-09	17.11	17.28	16.49	16.56	16.53	qfq	30,308,470	508,857,807	-3.89%
2023-11-08	17.79	18.01	17.05	17.23	17.20	qfq	41,766,538	732,013,731	-1.71%
2023-11-07	16.71	17.68	16.63	17.53	17.50	qfq	39,695,280	688,615,284	4.10%
2023-11-06	16.05	17.17	15.91	16.84	16.81	qfq	33,559,528	556,467,210	4.73%
2023-11-03	15.92	16.48	15.91	16.08	16.05	qfq	21,585,369	349,182,510	0.25%
2023-11-02	16.90	17.08	16.00	16.04	16.01	qfq	28,690,492	474,887,075	-6.03%
2023-11-01	16.52	17.45	16.23	17.07	17.04	qfq	40,013,363	678,916,204	3.14%
2023-10-31	16.99	17.50	16.50	16.55	16.52	qfq	40,987,743	694,683,964	-2.88%
2023-10-30	15.59	17.14	15.31	17.04	17.01	qfq	49,980,231	825,246,839	6.57%
2023-10-27	15.88	16.73	15.31	15.99	15.96	qfq	38,492,356	610,379,734	-1.11%
2023-10-26	15.48	16.84	14.75	16.17	16.14	qfq	48,685,276	772,279,524	1.63%
2023-10-25	15.36	16.40	14.98	15.91	15.88	qfq	45,359,991	714,457,482	1.86%
2023-10-24	15.20	16.22	14.93	15.62	15.59	qfq	37,233,712	581,893,298	3.93%
2023-10-23	14.90	15.55	14.37	15.03	15.00	qfq	32,506,006	486,681,095	0.80%
2023-10-20	15.83	16.18	14.81	14.91	14.88	qfq	41,911,493	641,752,964	-6.29%
2023-10-19	16.52	17.55	15.73	15.91	15.88	qfq	59,880,468	1,008,932,805	-5.30%
2023-10-18	15.81	17.21	15.46	16.80	16.77	qfq	56,946,439	924,974,594	4.22%
2023-10-17	15.90	16.38	14.88	16.12	16.09	qfq	63,143,418	994,523,191	6.19%
2023-10-16	14.56	15.58	14.21	15.18	15.15	qfq	45,278,129	674,967,284	4.83%
2023-10-13	14.02	14.80	13.96	14.48	14.45	qfq	26,662,515	383,600,062	2.26%
2023-10-12	14.38	14.44	14.14	14.16	14.13	qfq	13,682,130	195,056,810	-1.05%
2023-10-11	14.30	14.56	14.11	14.31	14.28	qfq	19,063,406	273,493,654	-0.21%
2023-10-10	14.45	14.64	14.29	14.34	14.31	qfq	20,551,658	296,582,285	-1.78%
2023-10-09	14.10	14.88	13.90	14.60	14.57	qfq	32,157,409	463,013,657	6.41%
2023-09-28	13.58	13.99	13.53	13.72	13.70	qfq	13,174,601	180,981,187	1.25%
2023-09-27	13.02	13.81	13.00	13.55	13.53	qfq	19,918,326	268,806,958	3.20%
2023-09-26	12.98	13.37	12.92	13.13	13.11	qfq	12,837,000	168,985,351	0.92%
2023-09-25	13.30	13.58	12.98	13.01	12.99	qfq	13,464,250	177,661,831	-2.55%
2023-09-22	12.35	13.44	12.29	13.35	13.33	qfq	22,413,176	292,236,906	6.89%
2023-09-21	12.69	12.92	12.41	12.49	12.47	qfq	12,463,888	157,401,538	-1.42%
2023-09-20	12.90	13.25	12.66	12.67	12.65	qfq	14,573,031	187,958,766	-3.06%
2023-09-19	13.84	13.91	13.05	13.07	13.05	qfq	21,717,881	288,873,520	-5.56%
2023-09-18	14.40	14.40	13.83	13.84	13.82	qfq	24,459,670	341,737,769	-4.49%
2023-09-15	14.64	14.95	14.32	14.49	14.46	qfq	25,477,849	371,491,356	-2.23%
2023-09-14	14.36	15.05	14.10	14.82	14.79	qfq	44,051,497	644,078,828	2.63%
2023-09-13	14.70	14.97	14.20	14.44	14.41	qfq	38,904,386	562,973,243	-3.99%
2023-09-12	13.35	15.38	13.30	15.04	15.01	qfq	57,830,813	836,345,379	12.41%
2023-09-11	13.15	13.53	12.77	13.38	13.36	qfq	11,854,100	156,308,666	1.75%
2023-09-08	13.29	13.37	13.00	13.15	13.13	qfq	8,531,693	112,571,012	-0.75%
2023-09-07	13.81	13.85	13.22	13.25	13.23	qfq	11,241,073	151,302,262	-4.40%
2023-09-06	13.51	13.90	13.42	13.86	13.84	qfq	11,475,400	157,617,807	1.76%
2023-09-05	13.51	13.83	13.51	13.62	13.60	qfq	8,180,962	111,667,202	-0.07%
2023-09-04	13.40	13.65	13.34	13.63	13.61	qfq	9,725,176	131,173,492	1.94%
2023-09-01	13.45	13.51	13.26	13.37	13.35	qfq	8,228,701	109,928,407	-0.96%
2023-08-31	13.39	13.65	13.33	13.50	13.48	qfq	12,015,008	162,046,508	0.30%
2023-08-30	13.20	13.70	13.10	13.46	13.44	qfq	15,658,477	211,101,599	2.28%
2023-08-29	12.45	13.22	12.40	13.16	13.14	qfq	17,199,449	224,229,685	4.28%
2023-08-28	13.66	13.69	12.58	12.62	12.60	qfq	17,589,010	229,324,990	-0.71%
2023-08-25	12.87	13.15	12.64	12.71	12.69	qfq	14,401,780	184,961,036	-4.00%
2023-08-24	13.20	13.59	13.12	13.24	13.22	qfq	12,666,792	169,054,017	-0.68%
2023-08-23	13.71	13.75	13.32	13.33	13.31	qfq	11,448,659	154,618,566	-3.96%
2023-08-22	13.56	13.90	13.36	13.88	13.86	qfq	12,838,305	175,836,477	3.27%
2023-08-21	13.42	13.79	13.40	13.44	13.42	qfq	7,906,044	107,639,456	-0.30%
2023-08-18	13.81	13.94	13.44	13.48	13.46	qfq	7,929,490	108,712,590	-2.81%
2023-08-17	13.45	13.96	13.36	13.87	13.85	qfq	12,406,444	170,527,507	2.82%
2023-08-16	13.65	13.84	13.40	13.49	13.47	qfq	14,182,696	192,710,351	-2.88%
2023-08-15	14.19	14.40	13.80	13.89	13.87	qfq	11,007,950	154,669,143	-2.11%
2023-08-14	13.70	14.21	13.60	14.19	14.16	qfq	11,462,397	160,910,680	2.53%
2023-08-11	14.13	14.22	13.84	13.84	13.82	qfq	9,828,256	137,565,869	-1.70%
2023-08-10	14.42	14.60	14.05	14.08	14.05	qfq	12,165,834	173,196,622	-1.33%
2023-08-09	14.79	14.79	14.23	14.27	14.24	qfq	13,004,460	187,661,018	-3.52%
2023-08-08	14.78	15.09	14.60	14.79	14.76	qfq	18,035,016	267,658,605	0.54%
2023-08-07	14.50	15.18	14.48	14.71	14.68	qfq	22,882,905	338,590,100	2.01%
2023-08-04	14.12	14.48	14.10	14.42	14.39	qfq	13,639,920	195,524,332	2.12%
2023-08-03	14.18	14.51	14.06	14.12	14.09	qfq	13,134,898	186,793,056	-1.47%
2023-08-02	14.27	14.41	14.06	14.33	14.30	qfq	9,481,487	135,183,033	-0.56%
2023-08-01	14.32	14.57	13.97	14.41	14.38	qfq	13,696,833	195,155,752	0.21%
2023-07-31	14.24	14.52	14.11	14.38	14.35	qfq	11,961,132	171,793,204	0.77%
2023-07-28	14.39	14.84	14.19	14.27	14.24	qfq	12,797,540	183,394,000	-1.11%
2023-07-27	14.72	14.92	14.30	14.43	14.40	qfq	15,580,251	226,916,706	-1.90%
2023-07-26	15.46	15.55	14.60	14.71	14.68	qfq	20,058,412	298,655,374	-4.85%
2023-07-25	15.55	15.55	15.22	15.46	15.43	qfq	15,016,206	231,541,064	1.51%
2023-07-24	15.08	15.65	14.83	15.23	15.20	qfq	16,116,755	246,764,698	0.93%
2023-07-21	16.04	16.13	14.86	15.09	15.06	qfq	32,985,287	504,827,548	-6.04%
2023-07-20	16.85	16.93	16.00	16.06	16.03	qfq	22,621,211	369,793,234	-5.14%
2023-07-19	17.42	17.46	16.78	16.93	16.90	qfq	18,171,417	308,420,737	-2.25%
2023-07-18	17.62	17.75	17.26	17.32	17.29	qfq	22,213,756	387,044,420	-2.75%