SECURITY DETAIL · RAW DATA

科大国创300520.SZ

ASZSECNYSTOCK

最近收盘价22.442026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）9,778,138

成交额（元）226,015,719

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	24.09	24.25	22.26	22.44	22.44	qfq	9,778,138	226,015,719	-7.20%
2026-07-16	24.03	24.71	23.62	24.18	24.18	qfq	8,232,454	199,476,262	0.54%
2026-07-15	24.17	24.75	23.95	24.05	24.05	qfq	6,660,537	161,618,476	-1.43%
2026-07-14	24.68	24.73	23.08	24.40	24.40	qfq	9,062,716	216,740,854	-0.33%
2026-07-13	26.30	26.54	24.45	24.48	24.48	qfq	10,600,051	267,006,209	-8.14%
2026-07-10	26.10	27.56	25.92	26.65	26.65	qfq	11,889,334	319,882,906	1.29%
2026-07-09	25.51	26.40	24.85	26.31	26.31	qfq	10,454,692	267,690,493	2.14%
2026-07-08	25.56	25.93	25.00	25.76	25.76	qfq	7,794,044	198,804,494	0.31%
2026-07-07	26.12	26.85	25.67	25.68	25.68	qfq	9,410,406	245,432,015	-1.76%
2026-07-06	27.34	27.35	26.07	26.14	26.14	qfq	8,506,376	226,190,165	-4.46%
2026-07-03	26.96	27.81	26.64	27.36	27.36	qfq	11,108,715	301,916,179	2.74%
2026-07-02	27.06	27.71	26.55	26.63	26.63	qfq	10,783,107	292,359,049	-1.59%
2026-07-01	26.83	27.57	26.64	27.06	27.06	qfq	10,482,632	284,218,773	0.45%
2026-06-30	26.30	27.20	25.91	26.94	26.94	qfq	10,752,689	288,672,629	2.94%
2026-06-29	27.00	27.30	25.76	26.17	26.17	qfq	12,317,172	324,830,189	-3.07%
2026-06-26	28.35	28.51	26.89	27.00	27.00	qfq	15,820,795	435,505,224	-7.50%
2026-06-25	30.16	31.12	29.13	29.19	29.19	qfq	15,022,940	447,846,628	-4.83%
2026-06-24	30.68	31.40	29.65	30.67	30.67	qfq	18,412,255	560,908,081	-0.03%
2026-06-23	29.85	31.22	29.77	30.68	30.68	qfq	24,643,011	752,371,010	4.25%
2026-06-22	29.50	29.90	28.02	29.43	29.43	qfq	14,830,449	427,325,927	-1.08%
2026-06-18	28.93	30.25	28.93	29.75	29.75	qfq	14,269,516	424,599,958	3.16%
2026-06-17	28.77	29.23	28.50	28.84	28.84	qfq	12,182,545	350,578,404	-1.74%
2026-06-16	29.91	30.22	29.01	29.35	29.35	qfq	11,417,612	337,166,661	-0.44%
2026-06-15	29.15	29.50	28.81	29.48	29.48	qfq	10,381,628	303,935,323	2.54%
2026-06-12	28.89	29.66	28.63	28.75	28.75	qfq	12,738,816	370,527,690	2.68%
2026-06-11	28.60	28.69	27.66	28.00	28.00	qfq	10,691,220	299,636,617	-3.05%
2026-06-10	30.04	30.29	28.55	28.88	28.88	qfq	12,404,195	362,403,990	-5.28%
2026-06-09	30.60	30.74	29.93	30.49	30.49	qfq	8,277,910	251,108,924	1.60%
2026-06-08	31.03	31.47	29.51	30.01	30.01	qfq	14,199,656	434,452,156	-6.86%
2026-06-05	33.01	33.03	30.92	32.22	32.22	qfq	16,787,413	537,240,875	-3.71%
2026-06-04	34.03	34.50	33.20	33.46	33.46	qfq	17,466,771	587,053,011	-5.19%
2026-06-03	35.00	36.58	34.70	35.29	35.29	qfq	20,574,988	732,325,499	1.96%
2026-06-02	34.69	35.57	33.79	34.61	34.61	qfq	13,917,403	481,087,776	-0.92%
2026-06-01	35.08	36.27	34.50	34.93	34.93	qfq	17,363,877	611,702,339	0.95%
2026-05-29	37.16	38.25	34.23	34.60	34.60	qfq	22,047,480	791,120,773	-5.15%
2026-05-28	37.46	37.47	35.50	36.48	36.48	qfq	18,275,529	661,061,848	-2.67%
2026-05-27	38.84	39.32	37.25	37.48	37.48	qfq	20,598,574	787,329,886	-4.73%
2026-05-26	39.06	40.27	38.61	39.34	39.34	qfq	28,029,186	1,103,257,862	-2.24%
2026-05-25	36.60	40.38	36.60	40.24	40.24	qfq	47,258,994	1,854,419,253	8.79%
2026-05-22	38.62	39.73	36.60	36.99	36.99	qfq	39,025,118	1,481,266,402	8.76%
2026-05-21	36.44	36.60	33.88	34.01	34.01	qfq	15,529,137	548,750,093	-5.79%
2026-05-20	36.89	37.18	35.80	36.10	36.10	qfq	11,251,250	408,169,469	-3.11%
2026-05-19	36.32	37.30	35.90	37.26	37.26	qfq	11,766,443	433,587,540	2.53%
2026-05-18	36.53	37.17	36.02	36.34	36.34	qfq	11,054,084	403,766,580	-1.28%
2026-05-15	37.24	38.00	36.40	36.81	36.81	qfq	15,701,701	585,746,979	0.03%
2026-05-14	38.95	39.18	36.78	36.80	36.80	qfq	16,783,509	636,999,109	-2.67%
2026-05-13	37.40	38.18	36.84	37.81	37.81	qfq	16,649,620	625,783,759	1.10%
2026-05-12	39.00	39.56	37.38	37.40	37.40	qfq	23,162,054	878,866,916	-5.12%
2026-05-11	38.94	39.99	38.35	39.42	39.42	qfq	26,493,166	1,040,673,877	3.00%
2026-05-08	37.94	38.38	37.60	38.27	38.27	qfq	16,921,113	643,752,657	0.98%
2026-05-07	37.03	38.02	36.93	37.90	37.90	qfq	16,008,328	600,745,313	2.85%
2026-05-06	35.95	37.76	35.93	36.85	36.85	qfq	22,352,790	820,672,759	5.59%
2026-04-30	34.05	34.92	34.05	34.90	34.90	qfq	9,006,009	311,741,984	1.78%
2026-04-29	33.38	34.46	33.30	34.29	34.29	qfq	10,352,264	353,113,220	3.03%
2026-04-28	33.81	34.27	32.82	33.28	33.28	qfq	13,963,024	464,687,667	-4.48%
2026-04-27	33.90	35.00	33.51	34.84	34.84	qfq	10,604,936	365,505,701	2.17%
2026-04-24	34.33	34.53	33.66	34.10	34.10	qfq	9,290,950	316,456,773	-1.27%
2026-04-23	35.75	36.09	34.42	34.54	34.54	qfq	13,525,640	472,231,048	-4.11%
2026-04-22	35.97	36.33	35.65	36.02	36.02	qfq	10,621,219	382,491,754	-0.17%
2026-04-21	36.99	36.99	35.77	36.08	36.08	qfq	11,960,820	431,187,605	-2.85%
2026-04-20	36.91	37.30	36.55	37.14	37.14	qfq	12,685,364	469,320,143	-0.16%
2026-04-17	37.63	37.79	36.96	37.20	37.20	qfq	19,468,032	724,494,860	-3.13%
2026-04-16	38.78	39.24	37.98	38.40	38.40	qfq	27,296,363	1,050,463,446	3.73%
2026-04-15	39.18	39.56	36.93	37.02	37.02	qfq	30,772,713	1,171,389,584	2.21%
2026-04-14	36.20	36.55	35.87	36.22	36.22	qfq	10,513,185	381,177,721	1.34%
2026-04-13	35.31	35.96	35.16	35.74	35.74	qfq	8,015,177	285,253,952	0.31%
2026-04-10	35.85	36.36	35.60	35.63	35.63	qfq	9,537,094	343,221,473	0.56%
2026-04-09	35.81	36.13	35.29	35.43	35.43	qfq	9,901,676	352,658,210	-2.64%
2026-04-08	35.00	36.42	34.91	36.39	36.39	qfq	15,260,046	545,877,339	7.73%
2026-04-07	33.93	34.25	33.59	33.78	33.78	qfq	6,149,271	208,818,317	-0.03%
2026-04-03	34.27	34.66	33.66	33.79	33.79	qfq	8,176,256	278,634,984	-0.24%
2026-04-02	35.12	35.13	33.64	33.87	33.87	qfq	10,090,059	345,370,269	-4.21%
2026-04-01	35.50	35.69	35.00	35.36	35.36	qfq	9,074,563	320,436,649	1.99%
2026-03-31	35.28	36.06	34.63	34.67	34.67	qfq	8,737,300	308,567,082	-2.06%
2026-03-30	34.74	35.56	34.44	35.40	35.40	qfq	8,568,156	299,865,984	-0.08%
2026-03-27	34.45	35.84	34.37	35.43	35.43	qfq	8,585,886	301,632,553	1.23%
2026-03-26	36.35	36.41	34.81	35.00	35.00	qfq	11,539,270	409,367,918	-4.06%
2026-03-25	36.21	37.10	36.21	36.48	36.48	qfq	10,411,911	382,056,641	0.86%
2026-03-24	36.04	36.30	35.02	36.17	36.17	qfq	11,559,668	412,469,510	2.29%
2026-03-23	36.94	37.41	34.91	35.36	35.36	qfq	17,405,291	629,861,377	-6.48%
2026-03-20	39.83	40.10	37.81	37.81	37.81	qfq	12,732,168	493,834,419	-3.64%
2026-03-19	38.56	40.32	38.39	39.24	39.24	qfq	12,877,581	507,400,880	-0.63%
2026-03-18	38.51	39.65	38.29	39.49	39.49	qfq	11,600,045	451,729,908	3.03%
2026-03-17	40.20	40.45	38.29	38.33	38.33	qfq	14,430,737	563,920,313	-4.41%
2026-03-16	40.63	40.78	38.97	40.10	40.10	qfq	16,043,188	636,202,760	-2.43%
2026-03-13	40.88	41.78	40.18	41.10	41.10	qfq	15,010,153	615,203,450	-0.89%
2026-03-12	42.20	42.66	40.88	41.47	41.47	qfq	15,563,733	648,131,873	-2.33%
2026-03-11	43.55	44.11	42.45	42.46	42.46	qfq	17,848,539	768,737,476	-3.06%
2026-03-10	43.58	43.91	42.85	43.80	43.80	qfq	20,033,657	870,601,405	2.67%
2026-03-09	41.90	42.87	41.40	42.66	42.66	qfq	20,371,541	855,934,562	-1.32%
2026-03-06	44.33	44.50	43.11	43.23	43.23	qfq	26,069,405	1,138,674,067	-2.92%
2026-03-05	42.80	46.36	42.00	44.53	44.53	qfq	48,346,918	2,151,513,956	8.08%
2026-03-04	40.20	41.85	40.06	41.20	41.20	qfq	15,428,442	635,238,341	1.23%
2026-03-03	43.89	44.32	40.48	40.70	40.70	qfq	26,762,751	1,129,242,153	-6.00%
2026-03-02	44.72	44.95	43.05	43.30	43.30	qfq	33,335,777	1,460,241,344	-5.48%
2026-02-27	46.51	48.45	45.66	45.81	45.81	qfq	32,401,865	1,506,323,269	2.48%
2026-02-26	45.30	46.49	43.98	44.70	44.70	qfq	27,614,348	1,244,823,403	-0.49%
2026-02-25	44.41	45.50	43.50	44.92	44.92	qfq	27,130,142	1,212,686,626	0.99%
2026-02-24	49.00	49.00	43.08	44.48	44.48	qfq	48,861,935	2,182,136,070	-13.98%
2026-02-13	51.00	52.98	50.30	51.71	51.71	qfq	35,516,062	1,833,999,631	0.33%
2026-02-12	48.65	52.25	48.10	51.54	51.54	qfq	44,392,433	2,255,968,199	5.53%
2026-02-11	48.11	49.99	47.33	48.84	48.84	qfq	35,513,441	1,726,055,765	0.74%
2026-02-10	49.00	49.65	47.80	48.48	48.48	qfq	37,345,343	1,820,788,422	-1.42%
2026-02-09	47.71	50.45	45.63	49.18	49.18	qfq	54,987,626	2,689,635,583	5.13%
2026-02-06	45.59	49.00	45.16	46.78	46.78	qfq	49,213,239	2,338,815,657	1.72%
2026-02-05	43.97	47.35	43.50	45.99	45.99	qfq	40,945,598	1,872,058,894	3.77%
2026-02-04	43.66	46.40	43.11	44.32	44.32	qfq	31,139,819	1,401,910,706	0.05%
2026-02-03	41.69	44.81	41.05	44.30	44.30	qfq	36,984,122	1,584,484,339	8.21%
2026-02-02	42.98	44.71	40.50	40.94	40.94	qfq	38,440,524	1,632,029,830	-9.56%
2026-01-30	44.89	47.49	43.71	45.27	45.27	qfq	32,104,958	1,449,814,292	1.05%
2026-01-29	46.58	48.86	44.40	44.80	44.80	qfq	48,432,148	2,261,317,046	-4.84%
2026-01-28	45.20	48.35	45.15	47.08	47.08	qfq	48,105,741	2,270,135,474	4.41%
2026-01-27	43.76	45.18	42.29	45.09	45.09	qfq	30,354,582	1,329,106,680	2.69%
2026-01-26	46.66	46.69	43.39	43.91	43.91	qfq	33,144,020	1,475,373,882	-5.87%
2026-01-23	45.13	47.48	44.35	46.65	46.65	qfq	41,121,199	1,904,717,043	3.14%
2026-01-22	44.20	46.53	44.11	45.23	45.23	qfq	38,582,996	1,740,073,994	3.01%
2026-01-21	44.88	45.54	43.74	43.91	43.91	qfq	31,073,873	1,382,540,058	-3.69%
2026-01-20	47.87	48.39	44.66	45.59	45.59	qfq	42,314,466	1,950,504,111	-4.50%
2026-01-19	47.00	50.97	46.61	47.74	47.74	qfq	49,806,795	2,430,343,133	2.23%
2026-01-16	49.67	52.01	46.53	46.70	46.70	qfq	63,034,636	3,077,412,683	-6.45%
2026-01-15	51.71	55.26	49.43	49.92	49.92	qfq	85,650,229	4,460,588,160	-5.31%
2026-01-14	43.61	52.72	43.61	52.72	52.72	qfq	106,698,955	5,331,952,124	20.01%
2026-01-13	50.00	50.00	43.34	43.93	43.93	qfq	72,741,412	3,261,049,878	-9.46%
2026-01-12	40.91	48.52	39.80	48.52	48.52	qfq	85,507,431	3,785,566,872	20.01%
2026-01-09	39.75	41.51	39.50	40.43	40.43	qfq	40,300,322	1,631,141,498	0.55%
2026-01-08	39.48	41.52	39.00	40.21	40.21	qfq	48,268,003	1,949,022,229	1.67%
2026-01-07	38.40	40.70	38.28	39.55	39.55	qfq	41,996,580	1,666,687,423	1.85%
2026-01-06	37.03	39.80	36.81	38.83	38.83	qfq	50,858,372	1,970,949,460	5.09%
2026-01-05	35.09	36.95	34.97	36.95	36.95	qfq	34,670,729	1,258,912,052	5.90%
2025-12-31	36.03	36.30	34.40	34.89	34.89	qfq	31,248,275	1,092,988,938	-3.38%
2025-12-30	36.08	36.98	35.70	36.11	36.11	qfq	23,864,759	866,799,592	-0.77%
2025-12-29	37.15	37.40	36.30	36.39	36.39	qfq	26,047,703	956,288,305	-2.91%
2025-12-26	37.50	38.49	37.02	37.48	37.48	qfq	41,179,430	1,556,720,172	1.16%
2025-12-25	36.72	37.37	36.46	37.05	37.05	qfq	23,770,977	879,131,117	0.14%
2025-12-24	36.77	37.47	36.50	37.00	37.00	qfq	26,761,740	987,192,122	0.16%
2025-12-23	37.80	38.35	36.69	36.94	36.94	qfq	43,337,411	1,620,445,370	1.12%
2025-12-22	35.79	37.20	35.69	36.53	36.53	qfq	29,005,569	1,062,619,523	2.93%
2025-12-19	36.10	37.00	35.37	35.49	35.49	qfq	28,458,493	1,025,360,512	-1.69%
2025-12-18	36.70	37.36	35.75	36.10	36.10	qfq	29,801,964	1,087,088,515	-3.99%
2025-12-17	37.00	38.28	36.02	37.60	37.60	qfq	39,581,087	1,473,888,528	1.62%
2025-12-16	38.54	38.68	36.50	37.00	37.00	qfq	33,512,127	1,245,800,728	-3.39%
2025-12-15	34.92	40.00	34.50	38.30	38.30	qfq	63,652,862	2,423,764,017	8.93%
2025-12-12	36.76	36.91	34.68	35.16	35.16	qfq	46,049,912	1,627,898,660	-6.34%
2025-12-11	36.80	38.32	36.21	37.54	37.54	qfq	61,439,095	2,289,526,582	5.57%
2025-12-10	35.58	35.80	34.80	35.56	35.56	qfq	19,627,398	690,491,754	-0.86%
2025-12-09	36.12	37.15	35.81	35.87	35.87	qfq	26,085,175	948,512,900	-2.05%
2025-12-08	35.58	38.00	35.58	36.62	36.62	qfq	42,861,986	1,580,957,269	3.89%
2025-12-05	34.31	36.25	33.61	35.25	35.25	qfq	40,485,347	1,419,413,199	5.22%
2025-12-04	33.98	34.16	33.41	33.50	33.50	qfq	16,504,401	556,805,355	0.12%
2025-12-03	34.20	34.30	33.35	33.46	33.46	qfq	15,288,917	515,317,808	-2.31%
2025-12-02	34.80	35.00	34.10	34.25	34.25	qfq	14,183,947	487,150,539	-2.48%
2025-12-01	35.29	35.54	34.91	35.12	35.12	qfq	18,291,897	642,893,944	-0.62%
2025-11-28	34.29	35.50	34.28	35.34	35.34	qfq	23,648,121	830,152,969	3.27%
2025-11-27	34.67	35.45	34.10	34.22	34.22	qfq	17,848,575	619,526,863	-1.69%
2025-11-26	35.54	35.60	34.69	34.81	34.81	qfq	24,456,148	857,410,503	-2.47%
2025-11-25	35.52	36.85	35.40	35.69	35.69	qfq	32,571,877	1,173,745,406	3.69%
2025-11-24	34.88	34.98	33.64	34.42	34.42	qfq	21,685,746	742,226,923	0.64%
2025-11-21	35.51	36.18	33.81	34.20	34.20	qfq	38,172,699	1,329,191,455	-6.28%
2025-11-20	36.80	37.81	36.45	36.49	36.49	qfq	33,047,631	1,222,185,815	-0.11%
2025-11-19	38.99	38.99	36.00	36.53	36.53	qfq	52,649,063	1,950,147,552	-8.67%
2025-11-18	39.04	41.87	38.56	40.00	40.00	qfq	62,216,255	2,519,180,044	1.45%
2025-11-17	37.74	39.89	37.61	39.43	39.43	qfq	51,769,279	2,011,793,200	4.76%
2025-11-14	39.10	40.30	37.64	37.64	37.64	qfq	49,332,801	1,919,455,091	-2.44%
2025-11-13	38.49	39.50	38.21	38.58	38.58	qfq	33,374,005	1,294,996,388	0.13%
2025-11-12	39.11	39.45	37.90	38.53	38.53	qfq	32,573,504	1,255,334,176	-1.96%
2025-11-11	39.59	40.35	39.00	39.30	39.30	qfq	36,753,001	1,453,031,364	-0.56%
2025-11-10	40.41	41.41	38.71	39.52	39.52	qfq	58,872,304	2,338,043,495	-3.61%
2025-11-07	42.81	44.10	40.88	41.00	41.00	qfq	60,700,731	2,530,679,238	-7.03%
2025-11-06	42.67	44.92	41.98	44.10	44.10	qfq	63,642,542	2,759,344,898	3.89%
2025-11-05	43.28	45.35	42.21	42.45	42.45	qfq	67,297,688	2,906,776,095	-7.42%
2025-11-04	41.14	48.27	40.69	45.85	45.85	qfq	87,736,536	3,908,824,353	7.15%
2025-11-03	41.51	44.32	39.50	42.79	42.79	qfq	76,320,839	3,219,838,269	1.23%
2025-10-31	44.61	45.79	42.10	42.27	42.27	qfq	85,775,170	3,704,250,363	-7.75%
2025-10-30	41.38	48.60	39.75	45.82	45.82	qfq	115,156,062	5,079,644,618	9.64%
2025-10-29	37.09	44.52	37.09	41.79	41.79	qfq	110,676,578	4,607,776,725	12.64%
2025-10-28	35.27	39.50	34.41	37.10	37.10	qfq	92,851,267	3,453,263,913	0.54%
2025-10-27	33.26	38.80	33.26	36.90	36.90	qfq	99,796,934	3,621,538,986	8.08%
2025-10-24	36.14	37.80	33.82	34.14	34.14	qfq	111,336,841	3,953,724,401	4.44%
2025-10-23	29.20	32.69	27.55	32.69	32.69	qfq	71,607,141	2,100,012,861	20.01%
2025-10-22	27.38	27.76	27.11	27.24	27.24	qfq	18,912,626	517,225,895	-1.84%
2025-10-21	27.43	28.76	27.30	27.75	27.75	qfq	35,940,913	1,005,497,522	1.20%
2025-10-20	26.61	27.88	26.31	27.42	27.42	qfq	31,686,466	859,958,083	5.46%
2025-10-17	27.12	27.34	25.96	26.00	26.00	qfq	23,246,157	617,664,414	-3.99%
2025-10-16	26.66	27.78	26.53	27.08	27.08	qfq	30,021,403	813,886,371	-0.81%
2025-10-15	26.38	28.31	26.32	27.30	27.30	qfq	42,152,415	1,161,075,223	3.14%
2025-10-14	27.27	27.40	26.30	26.47	26.47	qfq	21,821,084	585,862,347	-0.64%
2025-10-13	24.51	26.67	24.46	26.64	26.64	qfq	28,890,611	752,351,895	4.51%
2025-10-10	26.37	26.49	25.36	25.49	25.49	qfq	18,109,153	465,660,859	-4.03%
2025-10-09	26.09	27.65	25.90	26.56	26.56	qfq	30,098,312	804,717,946	3.67%
2025-09-30	24.95	25.93	24.80	25.62	25.62	qfq	15,890,039	404,860,330	2.64%
2025-09-29	24.51	25.00	24.09	24.96	24.96	qfq	9,647,929	236,590,802	1.88%
2025-09-26	25.43	25.52	24.50	24.50	24.50	qfq	11,545,947	286,592,271	-3.73%
2025-09-25	25.43	25.95	25.32	25.45	25.45	qfq	13,164,266	337,977,958	0.20%
2025-09-24	24.67	25.47	24.50	25.40	25.40	qfq	13,758,017	346,105,766	2.30%
2025-09-23	25.52	25.66	24.16	24.83	24.83	qfq	18,810,653	465,406,132	-3.50%
2025-09-22	25.52	26.24	25.23	25.73	25.73	qfq	21,273,461	547,784,726	3.71%
2025-09-19	25.54	25.95	24.76	24.81	24.81	qfq	18,001,489	455,344,428	-2.40%
2025-09-18	25.07	26.85	25.06	25.42	25.42	qfq	32,068,929	832,238,229	1.44%
2025-09-17	25.13	25.33	24.82	25.06	25.06	qfq	10,556,215	264,972,761	-0.40%
2025-09-16	25.22	25.26	24.75	25.16	25.16	qfq	13,803,783	345,181,508	-0.16%
2025-09-15	24.28	26.18	24.21	25.20	25.20	qfq	25,459,949	646,652,632	3.79%
2025-09-12	24.36	24.74	24.22	24.28	24.28	qfq	12,044,388	294,150,531	-0.86%
2025-09-11	23.90	25.25	23.88	24.49	24.49	qfq	18,200,694	448,361,745	3.25%
2025-09-10	23.80	24.02	23.66	23.72	23.72	qfq	5,894,285	140,336,152	0.38%
2025-09-09	24.38	24.45	23.60	23.63	23.63	qfq	9,944,432	238,158,663	-3.90%
2025-09-08	24.01	24.79	23.85	24.59	24.59	qfq	10,268,602	250,242,450	1.32%
2025-09-05	23.68	24.39	23.36	24.27	24.27	qfq	10,210,949	243,489,704	3.14%
2025-09-04	23.90	24.27	23.12	23.53	23.53	qfq	11,313,209	268,962,757	-1.59%
2025-09-03	24.91	25.04	23.88	23.91	23.91	qfq	10,909,344	266,947,874	-3.67%
2025-09-02	25.80	25.84	24.50	24.82	24.82	qfq	16,941,900	422,485,519	-4.13%
2025-09-01	26.38	26.58	25.80	25.89	25.89	qfq	14,483,875	377,781,001	-1.22%
2025-08-29	26.60	26.60	25.95	26.21	26.21	qfq	14,171,912	370,986,653	-2.02%
2025-08-28	26.20	26.82	25.62	26.75	26.75	qfq	21,986,485	577,696,530	1.40%
2025-08-27	27.38	27.95	26.35	26.38	26.38	qfq	27,306,578	745,025,637	-3.16%
2025-08-26	27.51	27.61	27.12	27.24	27.24	qfq	20,954,227	572,564,498	-1.94%
2025-08-25	27.00	27.87	26.70	27.78	27.78	qfq	33,279,577	907,662,185	3.19%
2025-08-22	26.31	27.00	26.16	26.92	26.92	qfq	26,502,108	709,897,436	2.32%
2025-08-21	26.05	26.64	26.00	26.31	26.31	qfq	19,584,621	515,411,449	1.00%
2025-08-20	25.87	26.50	25.28	26.05	26.05	qfq	22,546,225	578,632,923	0.08%
2025-08-19	26.00	26.38	25.68	26.03	26.03	qfq	21,714,575	565,854,365	-2.76%
2025-08-18	25.99	26.95	25.97	26.77	26.77	qfq	21,216,375	564,563,736	3.84%
2025-08-15	25.32	25.91	25.32	25.78	25.78	qfq	12,932,605	332,950,282	1.10%
2025-08-14	26.17	26.30	25.50	25.50	25.50	qfq	18,282,037	474,121,714	-2.49%
2025-08-13	25.60	27.17	25.51	26.15	26.15	qfq	28,588,810	751,783,390	2.67%
2025-08-12	25.65	25.73	25.10	25.47	25.47	qfq	8,479,560	215,447,198	-0.70%
2025-08-11	24.89	26.06	24.82	25.65	25.65	qfq	14,708,322	376,330,793	2.81%
2025-08-08	25.66	25.66	24.85	24.95	24.95	qfq	13,503,846	337,951,470	-3.03%
2025-08-07	25.40	25.97	25.34	25.73	25.73	qfq	14,751,297	378,267,615	0.94%
2025-08-06	25.40	25.71	25.34	25.49	25.49	qfq	13,214,584	337,632,371	-0.12%
2025-08-05	25.80	25.84	25.28	25.52	25.52	qfq	14,733,264	375,023,568	-1.39%
2025-08-04	25.50	26.13	25.25	25.88	25.88	qfq	18,327,158	469,401,058	1.25%
2025-08-01	25.04	25.69	24.80	25.56	25.56	qfq	20,954,244	531,103,614	2.49%
2025-07-31	24.54	25.40	24.42	24.94	24.94	qfq	20,100,878	503,083,963	1.63%
2025-07-30	24.90	24.96	24.23	24.54	24.54	qfq	11,678,900	287,465,507	-2.04%
2025-07-29	24.59	25.13	24.40	25.05	25.05	qfq	15,595,350	387,826,564	1.42%
2025-07-28	24.85	24.87	24.51	24.70	24.70	qfq	9,355,908	230,823,928	0.28%
2025-07-25	24.28	24.95	24.17	24.63	24.63	qfq	14,793,592	363,461,148	2.07%
2025-07-24	23.90	24.15	23.80	24.13	24.13	qfq	6,133,240	147,469,371	0.71%
2025-07-23	24.00	24.28	23.76	23.96	23.96	qfq	7,406,720	177,863,388	-0.17%
2025-07-22	24.39	24.40	23.88	24.00	24.00	qfq	10,522,910	253,666,353	-1.96%
2025-07-21	24.65	24.71	24.34	24.48	24.48	qfq	9,250,698	226,691,885	-0.53%
2025-07-18	24.60	24.91	24.50	24.61	24.61	qfq	10,354,131	255,402,253	-0.85%
2025-07-17	24.32	25.09	24.32	24.82	24.82	qfq	14,642,320	362,323,434	2.14%
2025-07-16	24.27	24.60	24.14	24.30	24.30	qfq	8,275,900	201,672,084	0.08%
2025-07-15	24.24	24.37	23.80	24.28	24.28	qfq	8,191,213	197,435,251	0.17%
2025-07-14	24.45	24.50	24.06	24.24	24.24	qfq	7,426,700	180,013,144	-0.16%
2025-07-11	24.13	24.41	23.81	24.28	24.28	qfq	9,878,900	238,860,383	0.79%
2025-07-10	23.75	24.20	23.48	24.09	24.09	qfq	9,062,700	216,263,558	1.26%
2025-07-09	24.06	24.20	23.76	23.79	23.79	qfq	7,145,800	171,176,275	-1.61%
2025-07-08	23.64	24.21	23.50	24.18	24.18	qfq	8,919,360	213,843,174	2.46%
2025-07-07	23.59	23.74	23.49	23.60	23.60	qfq	4,977,096	117,486,656	-0.08%
2025-07-04	23.99	24.18	23.55	23.62	23.62	qfq	6,895,100	163,900,946	-1.54%
2025-07-03	24.00	24.25	23.88	23.99	23.99	qfq	6,078,200	146,058,640	0.38%
2025-07-02	24.50	24.50	23.70	23.90	23.90	qfq	9,323,000	223,840,029	-2.61%
2025-07-01	24.70	24.80	24.12	24.54	24.54	qfq	9,750,420	238,565,885	-1.05%
2025-06-30	24.50	24.86	24.45	24.80	24.80	qfq	9,712,380	240,086,999	1.35%
2025-06-27	24.68	25.13	24.43	24.47	24.47	qfq	11,775,834	291,256,019	-0.24%
2025-06-26	24.51	24.97	24.37	24.53	24.53	qfq	14,965,965	368,945,542	0.12%
2025-06-25	24.12	24.56	24.00	24.50	24.50	qfq	12,660,600	307,736,061	1.32%
2025-06-24	23.41	24.28	23.34	24.18	24.18	qfq	13,661,100	327,788,623	3.69%
2025-06-23	22.45	23.33	22.34	23.32	23.32	qfq	8,686,200	199,845,108	2.73%
2025-06-20	23.06	23.16	22.53	22.70	22.70	qfq	9,286,700	211,689,209	-1.99%
2025-06-19	24.23	24.30	23.14	23.16	23.16	qfq	16,318,127	384,785,187	-4.89%
2025-06-18	24.21	24.80	24.10	24.35	24.35	qfq	12,851,700	313,148,934	-0.61%
2025-06-17	24.58	24.98	24.41	24.50	24.50	qfq	15,497,200	382,628,016	1.03%
2025-06-16	23.86	24.73	23.85	24.25	24.25	qfq	13,265,400	322,245,517	0.62%
2025-06-13	24.84	25.12	24.06	24.10	24.10	qfq	28,527,300	696,022,569	-5.64%
2025-06-12	25.01	26.40	25.01	25.54	25.54	qfq	42,924,364	1,102,762,713	6.42%
2025-06-11	24.00	24.22	23.90	24.00	24.00	qfq	7,369,300	177,280,344	-0.25%
2025-06-10	24.60	24.60	23.45	24.06	24.06	qfq	16,123,703	386,990,854	-2.51%
2025-06-09	24.50	24.87	24.38	24.68	24.68	qfq	11,788,230	290,503,365	0.08%
2025-06-06	25.40	25.63	24.55	24.66	24.66	qfq	16,783,300	419,645,242	-3.22%
2025-06-05	24.89	25.49	24.71	25.48	25.48	qfq	18,624,309	470,241,054	1.92%
2025-06-04	25.20	25.29	24.65	25.00	25.00	qfq	17,439,370	433,600,952	-0.99%
2025-06-03	24.34	25.64	24.19	25.25	25.25	qfq	23,230,616	582,729,968	2.81%
2025-05-30	23.78	24.86	23.68	24.56	24.56	qfq	26,034,619	636,527,559	3.11%
2025-05-29	23.51	24.08	23.51	23.82	23.82	qfq	16,285,102	388,328,248	1.06%
2025-05-28	23.81	23.96	23.45	23.57	23.57	qfq	15,324,200	362,143,135	-1.63%
2025-05-27	22.73	24.18	22.57	23.96	23.96	qfq	29,350,509	691,652,571	5.00%
2025-05-26	23.01	23.18	22.50	22.82	22.82	qfq	21,866,822	496,601,526	-2.14%
2025-05-23	23.46	24.65	23.07	23.32	23.32	qfq	40,659,661	970,797,982	4.76%
2025-05-22	22.44	22.79	22.25	22.26	22.26	qfq	6,067,700	136,269,614	-1.50%
2025-05-21	22.80	22.94	22.50	22.60	22.60	qfq	6,585,132	149,518,814	-1.22%
2025-05-20	23.10	23.10	22.51	22.88	22.88	qfq	9,854,140	224,002,951	-0.13%
2025-05-19	22.27	23.15	22.21	22.91	22.91	qfq	14,537,386	331,245,860	3.01%
2025-05-16	22.11	22.50	22.00	22.24	22.24	qfq	5,298,700	118,100,255	0.14%
2025-05-15	22.71	22.78	22.15	22.21	22.21	qfq	7,770,000	173,937,178	-2.67%
2025-05-14	22.89	23.06	22.57	22.82	22.82	qfq	8,377,200	190,835,964	-0.22%
2025-05-13	23.19	23.41	22.75	22.87	22.87	qfq	10,332,240	237,782,183	-0.17%
2025-05-12	22.53	23.07	22.50	22.91	22.91	qfq	11,322,100	258,082,074	2.19%
2025-05-09	23.48	23.69	22.22	22.42	22.42	qfq	15,862,400	360,545,219	-1.58%
2025-05-08	22.20	22.98	22.16	22.78	22.78	qfq	12,141,100	274,841,943	2.34%
2025-05-07	22.67	22.78	22.01	22.26	22.26	qfq	11,804,611	264,228,203	-0.22%
2025-05-06	21.47	22.39	21.45	22.31	22.31	qfq	11,495,195	253,284,590	4.84%
2025-04-30	20.92	21.45	20.80	21.28	21.28	qfq	8,398,350	178,296,455	2.90%
2025-04-29	20.20	20.82	19.94	20.68	20.68	qfq	8,536,125	175,153,072	-0.86%
2025-04-28	21.00	21.35	20.79	20.86	20.86	qfq	5,963,100	125,148,604	-0.95%
2025-04-25	21.04	21.39	20.85	21.06	21.06	qfq	7,524,400	158,657,423	0.24%
2025-04-24	21.79	21.84	20.84	21.01	21.01	qfq	8,973,600	190,326,812	-3.54%
2025-04-23	21.51	21.98	21.51	21.78	21.78	qfq	10,135,728	220,202,304	1.49%
2025-04-22	21.40	21.70	21.11	21.46	21.46	qfq	9,919,900	213,088,297	-2.68%
2025-04-21	21.39	22.10	21.35	22.05	22.05	qfq	7,745,600	169,026,921	2.56%
2025-04-18	21.40	21.69	21.29	21.50	21.50	qfq	6,073,290	130,509,008	0.00%
2025-04-17	21.46	21.97	21.40	21.50	21.50	qfq	8,094,800	175,786,223	-0.74%
2025-04-16	21.80	21.97	21.08	21.66	21.66	qfq	9,418,400	203,010,431	-1.59%
2025-04-15	22.10	22.19	21.74	22.01	22.01	qfq	7,142,680	156,811,792	-0.45%
2025-04-14	22.30	22.64	21.94	22.11	22.11	qfq	11,235,200	250,260,447	0.77%
2025-04-11	21.46	22.27	21.36	21.94	21.94	qfq	10,940,743	239,558,533	0.92%
2025-04-10	21.87	22.28	21.61	21.74	21.74	qfq	15,448,912	338,406,813	3.08%
2025-04-09	19.68	21.29	18.31	21.09	21.09	qfq	21,319,950	431,827,627	5.13%
2025-04-08	19.80	20.93	19.45	20.06	20.06	qfq	18,636,918	375,701,466	3.35%
2025-04-07	22.56	22.95	19.41	19.41	19.41	qfq	23,038,061	477,580,607	-19.99%
2025-04-03	24.24	24.89	24.12	24.26	24.26	qfq	7,491,500	183,406,300	-1.38%
2025-04-02	24.40	25.00	24.36	24.60	24.60	qfq	7,542,856	186,061,006	-0.16%
2025-04-01	24.92	25.20	24.59	24.64	24.64	qfq	10,111,400	251,726,592	-0.12%
2025-03-31	24.85	24.95	23.86	24.67	24.67	qfq	12,857,940	312,891,104	-1.44%
2025-03-28	25.50	25.90	25.00	25.03	25.03	qfq	10,737,904	272,569,941	-1.84%
2025-03-27	25.42	25.90	24.80	25.50	25.50	qfq	12,387,660	314,729,524	-0.66%
2025-03-26	25.56	25.98	25.48	25.67	25.67	qfq	12,422,954	320,352,733	0.79%
2025-03-25	25.83	26.07	25.30	25.47	25.47	qfq	13,095,927	335,789,590	-1.89%
2025-03-24	26.54	26.80	25.00	25.96	25.96	qfq	20,808,813	538,389,447	-2.95%
2025-03-21	28.17	28.36	26.69	26.75	26.75	qfq	26,977,233	736,539,843	-5.54%
2025-03-20	28.80	29.28	28.29	28.32	28.32	qfq	26,333,673	755,591,912	-2.18%
2025-03-19	30.21	30.60	28.61	28.95	28.95	qfq	47,787,947	1,404,463,027	-7.09%
2025-03-18	30.49	32.00	30.14	31.16	31.16	qfq	61,506,195	1,913,920,767	2.30%
2025-03-17	30.37	32.48	30.37	30.46	30.46	qfq	69,303,214	2,173,063,045	5.84%
2025-03-14	29.50	29.77	27.56	28.78	28.78	qfq	42,266,365	1,202,018,316	-1.17%
2025-03-13	28.74	29.89	28.31	29.12	29.12	qfq	60,927,930	1,774,965,734	3.63%
2025-03-12	26.72	29.00	26.58	28.10	28.10	qfq	38,538,898	1,072,535,176	5.48%
2025-03-11	26.40	26.92	26.19	26.64	26.64	qfq	13,462,688	357,392,686	-1.52%
2025-03-10	27.50	27.52	26.59	27.05	27.05	qfq	16,619,353	448,217,455	-1.39%
2025-03-07	28.01	28.26	27.10	27.43	27.43	qfq	27,133,018	751,084,754	-3.35%
2025-03-06	28.00	28.49	27.46	28.38	28.38	qfq	40,557,119	1,137,806,632	1.36%
2025-03-05	26.99	28.63	26.77	28.00	28.00	qfq	44,673,293	1,243,099,808	5.38%
2025-03-04	25.55	27.26	25.31	26.57	26.57	qfq	20,832,768	553,565,615	3.99%
2025-03-03	25.15	25.95	24.56	25.55	25.55	qfq	18,159,822	462,820,327	2.86%
2025-02-28	26.53	26.74	24.80	24.84	24.84	qfq	23,242,585	594,969,897	-7.59%
2025-02-27	27.70	28.06	26.27	26.88	26.88	qfq	23,162,705	625,892,763	-2.82%
2025-02-26	27.65	27.90	27.10	27.66	27.66	qfq	20,178,748	554,729,609	0.11%
2025-02-25	26.70	28.32	26.52	27.63	27.63	qfq	29,144,902	805,185,469	0.80%
2025-02-24	27.98	28.18	26.95	27.41	27.41	qfq	28,011,074	772,526,086	-1.58%
2025-02-21	26.80	27.98	26.30	27.85	27.85	qfq	38,697,683	1,061,756,139	4.50%
2025-02-20	27.21	27.28	26.33	26.65	26.65	qfq	23,787,555	636,721,232	1.60%
2025-02-19	25.61	26.33	25.51	26.23	26.23	qfq	17,812,260	464,729,942	1.94%
2025-02-18	27.09	27.49	25.50	25.73	25.73	qfq	26,737,307	706,536,340	-5.85%
2025-02-17	27.22	28.05	26.80	27.33	27.33	qfq	35,740,397	978,802,842	1.49%
2025-02-14	25.59	27.56	25.09	26.93	26.93	qfq	40,170,402	1,062,138,155	5.15%
2025-02-13	26.12	26.30	25.30	25.61	25.61	qfq	22,933,858	592,131,149	-0.31%
2025-02-12	25.33	25.99	25.32	25.69	25.69	qfq	19,138,520	491,767,320	0.27%
2025-02-11	26.17	26.20	25.41	25.62	25.62	qfq	18,818,560	483,241,299	-2.18%
2025-02-10	25.11	26.19	25.11	26.19	26.19	qfq	29,150,992	753,443,266	3.68%
2025-02-07	25.10	25.79	24.62	25.26	25.26	qfq	34,154,746	864,384,468	-1.75%
2025-02-06	24.60	25.88	24.30	25.71	25.71	qfq	28,950,472	724,589,654	3.13%
2025-02-05	24.50	25.19	24.24	24.93	24.93	qfq	24,285,146	603,710,958	3.44%
2025-01-27	24.83	25.20	24.03	24.10	24.10	qfq	19,436,993	476,864,989	-0.33%
2025-01-24	22.80	24.30	22.72	24.18	24.18	qfq	24,666,998	585,128,361	5.54%
2025-01-23	23.16	23.95	22.87	22.91	22.91	qfq	21,174,238	496,441,421	-0.82%
2025-01-22	22.10	23.56	22.05	23.10	23.10	qfq	24,905,083	570,619,379	3.49%
2025-01-21	22.51	22.73	21.92	22.32	22.32	qfq	18,927,899	421,989,799	2.81%
2025-01-20	21.96	22.16	21.58	21.71	21.71	qfq	11,003,122	240,354,252	-0.41%
2025-01-17	22.05	22.29	21.55	21.80	21.80	qfq	12,876,466	282,066,453	-1.36%
2025-01-16	22.18	22.66	21.78	22.10	22.10	qfq	20,116,704	447,166,231	1.66%
2025-01-15	21.80	22.12	21.54	21.74	21.74	qfq	14,887,200	324,784,606	-0.05%
2025-01-14	20.53	21.76	20.37	21.75	21.75	qfq	17,620,800	374,748,181	6.77%
2025-01-13	20.10	20.65	19.58	20.37	20.37	qfq	10,395,908	209,689,916	-0.15%
2025-01-10	21.40	21.70	20.39	20.40	20.40	qfq	13,593,900	286,979,299	-4.58%
2025-01-09	20.86	21.67	20.76	21.38	21.38	qfq	14,234,900	303,747,173	0.52%
2025-01-08	21.33	21.57	20.35	21.27	21.27	qfq	16,446,300	346,663,351	0.05%
2025-01-07	20.62	21.28	20.52	21.26	21.26	qfq	14,507,676	302,940,594	4.83%
2025-01-06	20.74	20.80	20.00	20.28	20.28	qfq	12,135,851	247,272,537	-2.22%
2025-01-03	22.38	22.50	20.68	20.74	20.74	qfq	14,952,800	319,641,616	-6.53%
2025-01-02	22.98	22.99	21.82	22.19	22.19	qfq	14,548,800	326,041,756	-3.02%
2024-12-31	24.04	24.30	22.85	22.88	22.88	qfq	18,297,484	427,854,608	-4.86%
2024-12-30	24.85	24.90	23.96	24.05	24.05	qfq	17,365,645	422,101,318	-3.61%
2024-12-27	24.90	25.67	24.85	24.95	24.95	qfq	18,025,482	455,545,315	0.60%
2024-12-26	24.85	25.09	24.55	24.80	24.80	qfq	15,867,083	394,075,059	0.61%
2024-12-25	25.67	25.96	24.19	24.65	24.65	qfq	26,688,752	661,999,053	-5.77%
2024-12-24	27.68	28.00	25.16	26.16	26.16	qfq	34,950,454	914,210,672	-6.54%
2024-12-23	28.15	28.95	27.91	27.99	27.99	qfq	28,295,060	803,031,487	-0.21%
2024-12-20	27.50	28.71	27.50	28.05	28.05	qfq	28,152,821	790,482,706	-1.16%
2024-12-19	27.38	29.13	27.30	28.38	28.38	qfq	32,268,444	915,650,223	0.14%
2024-12-18	28.33	28.89	27.87	28.34	28.34	qfq	41,192,948	1,170,585,676	5.04%
2024-12-17	27.23	27.87	26.88	26.98	26.98	qfq	23,151,184	632,552,996	0.19%
2024-12-16	27.55	27.96	26.68	26.93	26.93	qfq	24,693,859	673,912,110	-2.46%
2024-12-13	28.90	29.14	27.58	27.61	27.61	qfq	48,117,456	1,360,358,133	-7.91%
2024-12-12	29.29	31.49	28.90	29.98	29.98	qfq	57,122,283	1,714,066,132	-0.50%
2024-12-11	32.00	34.94	29.75	30.13	30.13	qfq	78,535,746	2,520,289,748	3.47%
2024-12-10	30.03	30.95	28.49	29.12	29.12	qfq	50,963,543	1,504,339,718	1.04%
2024-12-09	29.01	29.90	28.00	28.82	28.82	qfq	43,411,440	1,255,602,897	1.12%
2024-12-06	27.52	28.94	27.25	28.50	28.50	qfq	43,524,964	1,231,082,838	4.13%
2024-12-05	27.01	28.54	27.01	27.37	27.37	qfq	37,786,677	1,043,023,907	-0.91%
2024-12-04	27.35	28.38	26.88	27.62	27.62	qfq	50,900,409	1,406,042,038	-2.75%
2024-12-03	26.44	32.00	25.75	28.40	28.40	qfq	83,546,093	2,377,733,306	6.21%
2024-12-02	25.40	28.00	24.92	26.74	26.74	qfq	50,533,534	1,329,712,909	4.01%
2024-11-29	24.69	26.18	23.89	25.71	25.71	qfq	42,014,139	1,052,267,655	2.63%
2024-11-28	25.00	25.95	24.78	25.05	25.05	qfq	37,753,900	956,575,366	1.21%
2024-11-27	23.35	24.79	22.65	24.75	24.75	qfq	39,607,913	934,485,764	-0.52%
2024-11-26	27.36	27.95	24.65	24.88	24.88	qfq	53,561,031	1,402,574,039	-3.53%
2024-11-25	24.88	27.06	23.45	25.79	25.79	qfq	56,397,334	1,437,336,962	6.92%
2024-11-22	23.87	25.83	23.87	24.12	24.12	qfq	47,578,268	1,191,477,269	0.37%
2024-11-21	23.99	24.74	23.61	24.03	24.03	qfq	29,340,584	704,088,989	-2.28%
2024-11-20	22.85	25.00	22.69	24.59	24.59	qfq	44,021,761	1,066,216,900	9.09%
2024-11-19	21.80	22.61	21.32	22.54	22.54	qfq	22,682,595	500,347,471	4.21%
2024-11-18	23.77	23.98	21.08	21.63	21.63	qfq	34,929,329	768,755,800	-9.88%
2024-11-15	25.00	26.13	23.69	24.00	24.00	qfq	49,871,226	1,236,228,133	-7.66%
2024-11-14	25.01	28.92	25.01	25.99	25.99	qfq	70,088,525	1,902,105,133	5.27%
2024-11-13	24.55	25.25	23.98	24.69	24.69	qfq	22,414,831	548,676,744	-1.63%
2024-11-12	27.23	27.45	24.60	25.10	25.10	qfq	42,680,593	1,105,572,777	-7.00%
2024-11-11	26.60	27.65	25.29	26.99	26.99	qfq	52,918,010	1,407,113,565	2.47%
2024-11-08	24.98	26.78	24.76	26.34	26.34	qfq	55,950,008	1,443,953,320	6.25%
2024-11-07	24.52	25.70	24.22	24.79	24.79	qfq	32,282,762	801,803,751	0.20%
2024-11-06	25.00	25.95	24.00	24.74	24.74	qfq	44,690,749	1,115,639,841	-2.64%
2024-11-05	24.69	26.36	24.31	25.41	25.41	qfq	57,268,038	1,461,468,985	2.38%
2024-11-04	22.45	25.30	22.45	24.82	24.82	qfq	45,985,474	1,103,025,998	4.95%
2024-11-01	24.72	26.19	23.62	23.65	23.65	qfq	54,861,872	1,369,240,569	-4.64%
2024-10-31	24.20	27.12	23.58	24.80	24.80	qfq	76,365,340	1,922,077,209	-2.71%
2024-10-30	23.65	27.60	22.22	25.49	25.49	qfq	99,470,806	2,441,474,102	6.79%
2024-10-29	20.00	23.87	19.83	23.87	23.87	qfq	47,837,146	1,070,610,745	20.01%
2024-10-28	19.51	20.03	19.35	19.89	19.89	qfq	27,518,627	542,703,385	-2.31%
2024-10-25	20.13	21.11	20.10	20.36	20.36	qfq	38,323,044	786,312,500	-2.07%
2024-10-24	19.76	22.88	19.76	20.79	20.79	qfq	56,364,628	1,201,477,974	7.61%
2024-10-23	19.47	19.99	19.20	19.32	19.32	qfq	17,721,990	347,575,100	-0.72%
2024-10-22	20.01	20.14	19.22	19.46	19.46	qfq	23,102,619	454,783,879	-3.90%
2024-10-21	20.04	20.96	19.62	20.25	20.25	qfq	36,722,070	742,760,254	1.10%
2024-10-18	18.05	20.99	17.91	20.03	20.03	qfq	39,823,728	784,143,854	9.75%
2024-10-17	18.34	18.77	18.11	18.25	18.25	qfq	17,633,214	325,221,602	1.45%
2024-10-16	17.47	18.20	17.36	17.99	17.99	qfq	11,040,033	197,557,006	0.50%
2024-10-15	18.17	18.87	17.90	17.90	17.90	qfq	17,194,880	316,765,961	-2.45%
2024-10-14	17.55	18.35	17.18	18.35	18.35	qfq	16,464,369	293,849,103	5.64%
2024-10-11	18.40	18.77	17.10	17.37	17.37	qfq	18,824,036	335,426,670	-6.51%
2024-10-10	20.00	20.01	18.53	18.58	18.58	qfq	23,473,233	452,108,742	-2.62%
2024-10-09	20.38	21.00	18.88	19.08	19.08	qfq	34,040,604	680,199,655	-12.11%
2024-10-08	22.08	22.08	18.99	21.71	21.71	qfq	45,666,757	957,224,401	17.35%
2024-09-30	16.75	18.71	16.58	18.50	18.50	qfq	29,783,378	527,969,544	14.91%
2024-09-27	15.35	16.43	15.28	16.10	16.10	qfq	15,243,720	241,074,471	6.27%
2024-09-26	14.81	15.15	14.76	15.15	15.15	qfq	8,782,782	131,609,476	1.68%
2024-09-25	14.65	15.29	14.59	14.90	14.90	qfq	12,748,723	191,059,344	0.81%
2024-09-24	14.30	14.94	14.18	14.78	14.78	qfq	12,510,500	182,722,348	3.65%
2024-09-23	14.21	14.39	14.11	14.26	14.26	qfq	4,670,513	66,678,388	0.49%
2024-09-20	14.10	14.36	14.02	14.19	14.19	qfq	5,711,246	80,921,190	0.85%
2024-09-19	13.80	14.17	13.64	14.07	14.07	qfq	6,099,966	85,136,445	2.55%
2024-09-18	13.77	13.84	13.21	13.72	13.72	qfq	4,513,200	61,120,003	-0.22%
2024-09-13	14.30	14.34	13.74	13.75	13.75	qfq	4,757,906	66,328,867	-3.51%
2024-09-12	14.25	14.53	14.24	14.25	14.25	qfq	4,469,295	64,270,887	0.21%
2024-09-11	14.30	14.38	14.16	14.22	14.22	qfq	3,559,295	50,714,621	-0.91%
2024-09-10	13.88	14.48	13.68	14.35	14.35	qfq	6,814,606	96,222,432	3.61%
2024-09-09	13.74	14.05	13.65	13.85	13.85	qfq	4,016,793	55,697,845	-1.07%
2024-09-06	14.47	14.69	14.00	14.00	14.00	qfq	7,334,927	105,306,255	-2.98%
2024-09-05	14.30	14.70	14.29	14.43	14.43	qfq	9,717,314	140,969,660	2.49%
2024-09-04	14.27	14.27	13.93	14.08	14.08	qfq	3,418,265	48,106,126	-1.33%
2024-09-03	13.92	14.29	13.83	14.27	14.27	qfq	5,226,212	73,487,186	2.44%
2024-09-02	14.26	14.37	13.87	13.93	13.93	qfq	5,400,100	76,098,645	-2.59%
2024-08-30	13.74	14.53	13.74	14.30	14.30	qfq	10,095,325	143,448,780	1.63%
2024-08-29	13.80	14.19	13.70	14.07	14.07	qfq	3,406,592	47,814,260	1.15%
2024-08-28	13.81	14.09	13.61	13.91	13.91	qfq	3,978,200	55,039,545	0.07%
2024-08-27	14.45	14.45	13.89	13.90	13.90	qfq	5,165,000	72,643,071	-3.81%
2024-08-26	14.60	14.70	14.36	14.45	14.45	qfq	4,135,400	60,060,972	-0.96%
2024-08-23	14.41	14.80	14.36	14.59	14.59	qfq	4,112,158	59,994,587	1.18%
2024-08-22	14.74	14.96	14.40	14.42	14.42	qfq	5,110,858	74,704,737	-2.10%
2024-08-21	14.92	15.08	14.72	14.73	14.73	qfq	4,160,049	61,933,650	-1.34%
2024-08-20	15.14	15.20	14.88	14.93	14.93	qfq	5,777,552	86,624,259	-2.93%
2024-08-19	15.25	15.70	15.10	15.38	15.38	qfq	8,655,870	132,868,813	0.85%
2024-08-16	15.31	15.61	15.24	15.25	15.25	qfq	5,776,700	88,834,388	-0.39%
2024-08-15	14.84	15.52	14.62	15.31	15.31	qfq	7,760,100	117,891,088	3.17%
2024-08-14	14.96	15.03	14.76	14.84	14.84	qfq	3,371,235	50,198,615	-0.27%
2024-08-13	14.65	14.89	14.48	14.88	14.88	qfq	3,745,900	55,011,292	1.99%
2024-08-12	15.00	15.08	14.50	14.59	14.59	qfq	6,422,249	94,558,263	-3.57%
2024-08-09	15.33	15.47	15.09	15.13	15.13	qfq	4,372,606	66,686,551	-0.46%
2024-08-08	15.62	15.62	14.99	15.20	15.20	qfq	8,084,406	122,944,871	-3.06%
2024-08-07	15.54	15.98	15.42	15.68	15.68	qfq	5,822,100	91,687,351	0.71%
2024-08-06	15.68	15.88	15.34	15.57	15.57	qfq	6,972,017	108,362,393	0.97%
2024-08-05	16.01	16.30	15.41	15.42	15.42	qfq	10,907,920	173,188,349	-5.17%
2024-08-02	16.61	16.86	16.24	16.26	16.26	qfq	12,613,700	208,725,929	-2.28%
2024-08-01	16.62	16.80	16.49	16.64	16.64	qfq	10,665,656	177,615,497	0.12%
2024-07-31	16.10	16.71	16.10	16.62	16.62	qfq	13,204,000	217,984,340	2.21%
2024-07-30	15.97	16.35	15.88	16.26	16.26	qfq	9,527,982	153,996,387	0.87%
2024-07-29	15.88	16.26	15.63	16.12	16.12	qfq	8,782,882	140,393,053	1.64%
2024-07-26	15.31	15.86	15.31	15.86	15.86	qfq	7,277,767	114,021,229	3.52%
2024-07-25	15.22	15.61	15.05	15.32	15.32	qfq	6,597,800	101,174,122	0.00%
2024-07-24	15.50	15.87	15.25	15.32	15.32	qfq	8,633,684	133,913,420	-2.48%
2024-07-23	16.55	16.57	15.71	15.71	15.71	qfq	13,888,662	223,784,651	-3.32%
2024-07-22	15.87	16.27	15.69	16.25	16.25	qfq	12,999,400	208,837,399	3.77%
2024-07-19	15.20	15.91	15.10	15.66	15.66	qfq	7,653,900	119,751,786	2.02%
2024-07-18	15.19	15.47	14.72	15.35	15.35	qfq	7,745,000	116,457,513	-0.20%
2024-07-17	15.93	16.08	15.38	15.38	15.38	qfq	7,429,467	116,296,730	-4.11%
2024-07-16	15.88	16.15	15.65	16.04	16.04	qfq	6,874,867	109,542,468	0.31%
2024-07-15	16.20	16.25	15.85	15.99	15.99	qfq	6,265,502	100,326,282	-1.66%
2024-07-12	16.00	16.54	15.89	16.26	16.26	qfq	10,671,620	173,397,534	1.12%
2024-07-11	16.21	16.34	15.90	16.08	16.08	qfq	8,583,519	138,279,319	2.62%
2024-07-10	15.56	15.97	15.50	15.67	15.67	qfq	7,025,500	110,710,595	0.58%
2024-07-09	15.10	15.64	14.87	15.58	15.58	qfq	8,316,032	126,948,881	3.18%
2024-07-08	15.54	15.54	15.00	15.10	15.10	qfq	7,312,000	111,063,949	-3.45%
2024-07-05	15.55	15.80	15.21	15.64	15.64	qfq	5,882,567	91,567,440	0.90%
2024-07-04	16.05	16.36	15.48	15.50	15.50	qfq	7,213,972	114,122,687	-2.58%
2024-07-03	16.39	16.46	15.85	15.91	15.91	qfq	8,820,263	141,412,463	-3.46%
2024-07-02	16.07	16.65	16.05	16.48	16.48	qfq	11,356,391	187,105,300	2.62%
2024-07-01	16.00	16.10	15.60	16.06	16.06	qfq	7,560,900	119,555,202	0.69%
2024-06-28	15.90	16.39	15.84	15.95	15.95	qfq	9,262,667	149,195,332	-0.25%
2024-06-27	16.33	16.66	15.98	15.99	15.99	qfq	10,505,295	170,959,217	-3.09%
2024-06-26	15.61	16.54	15.44	16.50	16.50	qfq	13,470,177	215,466,009	6.45%
2024-06-25	16.26	16.39	15.33	15.50	15.50	qfq	15,744,088	247,966,157	-4.26%
2024-06-24	17.20	17.26	16.11	16.19	16.19	qfq	22,816,021	378,237,585	-8.27%
2024-06-21	17.01	17.84	16.53	17.65	17.65	qfq	19,959,969	347,030,026	1.44%
2024-06-20	17.16	17.77	17.03	17.40	17.40	qfq	22,309,187	389,405,017	1.05%
2024-06-19	17.26	17.43	16.95	17.22	17.22	qfq	11,668,270	200,827,743	-0.17%
2024-06-18	16.59	17.30	16.49	17.25	17.25	qfq	15,187,023	258,109,762	4.36%
2024-06-17	16.82	16.93	16.09	16.53	16.53	qfq	19,904,635	328,688,615	-3.62%
2024-06-14	17.28	17.33	17.07	17.15	17.15	qfq	5,962,682	102,459,220	-1.32%
2024-06-13	17.30	17.69	17.17	17.38	17.38	qfq	8,066,482	140,500,105	0.40%
2024-06-12	16.72	17.50	16.60	17.31	17.31	qfq	9,539,466	164,031,576	3.53%
2024-06-11	16.38	16.82	16.06	16.72	16.72	qfq	6,417,399	106,182,619	0.72%
2024-06-07	16.56	16.84	16.43	16.60	16.60	qfq	6,012,000	99,893,323	2.09%
2024-06-06	17.22	17.40	16.05	16.26	16.26	qfq	11,007,883	181,848,031	-6.07%
2024-06-05	17.27	17.56	17.15	17.31	17.31	qfq	5,426,400	94,374,249	-0.40%
2024-06-04	17.65	17.75	17.05	17.38	17.38	qfq	8,786,491	151,725,183	-2.19%
2024-06-03	18.33	18.35	17.61	17.77	17.77	qfq	7,820,040	140,036,781	-2.09%
2024-05-31	17.84	18.26	17.80	18.15	18.15	qfq	8,242,055	149,285,269	1.51%
2024-05-30	17.65	18.20	17.42	17.88	17.88	qfq	9,205,793	164,478,550	0.45%
2024-05-29	18.20	18.40	17.68	17.80	17.80	qfq	9,427,534	169,290,860	-1.82%
2024-05-28	18.13	18.70	17.92	18.13	18.13	qfq	10,889,253	199,793,493	-0.66%
2024-05-27	18.25	18.32	17.56	18.25	18.25	qfq	11,233,833	201,418,321	0.94%
2024-05-24	18.57	18.72	18.04	18.08	18.08	qfq	10,282,122	188,490,029	-2.64%
2024-05-23	19.00	19.17	18.53	18.57	18.57	qfq	11,214,420	210,630,767	-2.72%
2024-05-22	19.60	19.78	18.91	19.09	19.09	qfq	15,047,569	287,864,040	-2.50%
2024-05-21	19.81	20.05	19.46	19.58	19.58	qfq	15,385,603	302,627,613	-2.73%
2024-05-20	20.17	20.90	19.76	20.13	20.13	qfq	22,597,196	456,068,104	-0.69%
2024-05-17	19.95	20.35	19.21	20.27	20.27	qfq	23,408,725	466,080,300	1.50%
2024-05-16	19.45	20.36	19.12	19.97	19.97	qfq	25,762,483	510,392,122	2.67%
2024-05-15	19.08	19.66	18.85	19.45	19.45	qfq	18,609,097	361,072,722	1.20%
2024-05-14	19.62	19.99	18.93	19.22	19.22	qfq	25,825,329	497,045,279	-3.42%
2024-05-13	21.80	22.16	19.68	19.90	19.90	qfq	44,582,824	911,633,158	-13.14%
2024-05-10	21.92	24.19	21.92	22.91	22.91	qfq	55,528,386	1,276,306,635	6.66%
2024-05-09	22.98	23.50	21.25	21.48	21.48	qfq	37,755,081	835,089,133	-3.68%
2024-05-08	21.30	22.30	20.56	22.30	22.30	qfq	37,747,497	808,995,174	1.97%
2024-05-07	21.71	22.38	21.28	21.87	21.87	qfq	31,897,105	693,708,512	-2.67%
2024-05-06	21.64	22.66	20.60	22.47	22.47	qfq	41,072,574	891,303,650	2.23%
2024-04-30	20.26	23.05	20.26	21.98	21.98	qfq	50,294,562	1,107,292,430	4.92%
2024-04-29	20.94	21.44	20.20	20.95	20.95	qfq	50,712,554	1,053,249,543	5.38%
2024-04-26	16.57	19.88	16.30	19.88	19.88	qfq	29,988,452	560,245,610	19.98%
2024-04-25	15.65	17.32	15.45	16.57	16.57	qfq	16,352,307	270,577,426	5.68%
2024-04-24	14.89	15.69	14.89	15.68	15.68	qfq	7,960,000	123,072,428	4.81%
2024-04-23	14.77	15.27	14.75	14.96	14.96	qfq	5,512,180	82,875,865	1.08%
2024-04-22	14.65	15.16	14.40	14.80	14.80	qfq	4,427,280	65,388,229	-1.86%
2024-04-19	14.87	15.66	14.60	15.08	15.08	qfq	7,149,500	107,959,612	0.40%
2024-04-18	15.14	15.37	14.62	15.02	15.02	qfq	5,491,269	82,598,454	-0.46%
2024-04-17	14.41	15.14	14.41	15.09	15.09	qfq	6,343,866	94,301,318	7.25%
2024-04-16	15.18	15.23	14.07	14.07	14.07	qfq	7,860,775	113,342,372	-8.58%
2024-04-15	16.25	16.35	14.96	15.39	15.39	qfq	8,489,287	130,930,968	-4.71%
2024-04-12	16.27	16.63	16.11	16.15	16.15	qfq	5,699,664	93,327,841	0.00%
2024-04-11	16.01	16.48	15.94	16.15	16.15	qfq	4,681,260	76,178,065	0.25%
2024-04-10	16.50	16.92	16.00	16.11	16.11	qfq	6,090,929	98,930,134	-4.28%
2024-04-09	16.30	17.26	16.30	16.83	16.83	qfq	6,759,923	113,416,639	3.13%
2024-04-08	16.96	17.00	16.18	16.32	16.32	qfq	7,586,884	125,116,993	-3.77%
2024-04-03	17.84	17.98	16.96	16.96	16.96	qfq	11,034,720	189,667,685	-5.83%
2024-04-02	19.00	19.20	17.93	18.01	18.01	qfq	13,195,731	241,340,234	-5.11%
2024-04-01	18.60	19.88	18.58	18.98	18.98	qfq	19,094,374	364,215,092	5.62%
2024-03-29	18.01	18.26	17.60	17.97	17.97	qfq	10,996,141	196,549,758	-1.64%
2024-03-28	17.14	18.80	17.00	18.27	18.27	qfq	15,941,257	287,356,561	3.81%
2024-03-27	18.42	19.18	17.56	17.60	17.60	qfq	18,233,028	336,743,144	-5.02%
2024-03-26	19.41	19.62	18.39	18.53	18.53	qfq	24,166,210	457,310,950	-6.56%
2024-03-25	18.36	21.58	18.36	19.83	19.83	qfq	36,560,641	726,944,205	10.17%
2024-03-22	17.99	18.17	17.38	18.00	18.00	qfq	11,392,692	202,627,631	-0.33%
2024-03-21	18.05	18.25	17.79	18.06	18.06	qfq	9,887,053	178,105,505	0.78%
2024-03-20	17.59	18.16	17.56	17.92	17.92	qfq	13,980,048	249,470,832	-0.72%
2024-03-19	17.49	18.31	17.29	18.05	18.05	qfq	18,773,713	335,462,456	3.86%
2024-03-18	17.21	17.41	17.00	17.38	17.38	qfq	7,960,453	137,135,368	1.58%
2024-03-15	16.82	17.12	16.51	17.11	17.11	qfq	6,766,250	114,074,489	1.72%
2024-03-14	16.98	17.11	16.42	16.82	16.82	qfq	8,533,268	143,282,650	-1.81%
2024-03-13	17.03	17.38	17.00	17.13	17.13	qfq	10,772,716	185,058,580	-0.70%
2024-03-12	17.45	17.75	17.03	17.25	17.25	qfq	13,175,118	228,467,841	-0.23%
2024-03-11	16.78	17.31	16.65	17.29	17.29	qfq	9,565,407	163,298,510	1.59%
2024-03-08	16.60	17.07	16.45	17.02	17.02	qfq	9,862,363	165,227,045	1.92%
2024-03-07	17.30	17.53	16.61	16.70	16.70	qfq	15,515,077	265,251,300	-5.54%
2024-03-06	17.25	17.84	16.75	17.68	17.68	qfq	19,049,173	330,785,194	3.45%
2024-03-05	16.45	17.98	16.14	17.09	17.09	qfq	18,315,875	313,815,365	2.34%
2024-03-04	16.90	17.09	16.06	16.70	16.70	qfq	12,279,882	202,925,894	-0.24%
2024-03-01	15.84	16.76	15.84	16.74	16.74	qfq	12,676,797	208,068,492	5.68%
2024-02-29	14.70	15.94	14.67	15.84	15.84	qfq	11,880,368	184,972,330	7.39%
2024-02-28	16.58	16.93	14.75	14.75	14.75	qfq	17,215,928	275,144,548	-11.04%
2024-02-27	15.88	16.58	15.71	16.58	16.58	qfq	11,724,652	189,491,588	3.05%
2024-02-26	15.76	16.49	15.56	16.09	16.09	qfq	14,373,948	230,980,286	2.09%
2024-02-23	14.89	15.79	14.72	15.76	15.76	qfq	12,268,333	188,717,690	6.13%
2024-02-22	14.15	14.96	14.15	14.85	14.85	qfq	10,243,071	150,469,793	5.02%
2024-02-21	13.95	14.68	13.80	14.14	14.14	qfq	9,002,697	129,190,518	-0.07%
2024-02-20	14.05	14.21	13.56	14.15	14.15	qfq	8,731,924	121,837,408	0.64%
2024-02-19	13.40	14.19	13.40	14.06	14.06	qfq	12,007,554	165,568,457	8.32%
2024-02-08	11.59	13.06	11.57	12.98	12.98	qfq	11,044,404	135,947,555	11.90%
2024-02-07	11.81	12.42	11.56	11.60	11.60	qfq	10,296,913	123,129,026	-0.60%
2024-02-06	11.00	12.06	10.31	11.67	11.67	qfq	12,449,435	138,637,215	3.64%
2024-02-05	13.12	13.38	10.98	11.26	11.26	qfq	13,241,355	154,800,166	-14.57%
2024-02-02	14.06	14.49	12.65	13.18	13.18	qfq	9,211,066	124,467,290	-6.39%
2024-02-01	14.21	14.50	13.75	14.08	14.08	qfq	8,808,151	124,164,996	-0.98%
2024-01-31	14.80	14.99	13.99	14.22	14.22	qfq	17,084,083	246,890,077	-15.86%
2024-01-30	17.07	17.52	16.85	16.90	16.90	qfq	3,382,397	58,014,435	-2.09%
2024-01-29	18.01	18.18	17.22	17.26	17.26	qfq	4,040,066	70,943,425	-3.95%
2024-01-26	18.08	18.37	17.93	17.97	17.97	qfq	3,865,220	70,131,862	-1.26%
2024-01-25	17.66	18.35	17.48	18.20	18.20	qfq	4,884,847	87,867,738	3.06%
2024-01-24	17.35	17.74	16.83	17.66	17.66	qfq	5,083,286	88,094,207	2.38%
2024-01-23	16.98	17.35	16.83	17.25	17.25	qfq	5,223,071	89,525,177	0.94%
2024-01-22	18.36	18.63	16.91	17.09	17.09	qfq	5,891,598	104,341,180	-7.27%
2024-01-19	18.90	19.06	18.43	18.43	18.43	qfq	3,630,842	67,718,370	-3.00%
2024-01-18	18.77	19.10	18.27	19.00	19.00	qfq	5,674,399	105,564,980	0.21%
2024-01-17	19.54	19.65	18.94	18.96	18.96	qfq	3,941,539	76,024,427	-3.51%
2024-01-16	19.65	19.80	19.24	19.65	19.65	qfq	3,743,998	72,954,851	-0.41%
2024-01-15	19.88	19.93	19.51	19.73	19.73	qfq	2,556,838	50,400,497	-0.75%
2024-01-12	20.41	20.48	19.86	19.88	19.88	qfq	3,832,228	77,004,659	-2.55%
2024-01-11	20.05	20.53	19.68	20.40	20.40	qfq	4,604,026	93,399,390	2.98%
2024-01-10	20.09	20.19	19.59	19.81	19.81	qfq	3,783,246	75,124,848	-1.44%
2024-01-09	20.70	20.96	20.02	20.10	20.10	qfq	5,860,560	119,338,571	-2.19%
2024-01-08	20.88	21.38	20.55	20.55	20.55	qfq	5,880,660	123,195,003	-0.05%
2024-01-05	21.39	21.39	20.49	20.56	20.56	qfq	3,998,980	83,532,959	-2.74%
2024-01-04	21.13	21.44	20.91	21.14	21.14	qfq	3,219,400	68,183,692	-0.38%
2024-01-03	21.33	21.49	20.83	21.22	21.22	qfq	4,263,173	90,070,486	-0.47%
2024-01-02	21.69	21.78	21.30	21.32	21.32	qfq	4,579,380	98,471,965	-1.93%
2023-12-29	21.16	21.78	21.02	21.74	21.74	qfq	5,854,770	125,934,056	2.84%
2023-12-28	20.70	21.19	20.30	21.14	21.14	qfq	4,913,366	102,866,992	2.13%
2023-12-27	20.42	20.75	20.36	20.70	20.70	qfq	3,227,100	66,505,373	1.42%
2023-12-26	20.98	21.05	20.25	20.41	20.41	qfq	3,849,503	78,830,023	-2.58%
2023-12-25	20.70	21.16	20.63	20.95	20.95	qfq	3,432,096	71,680,546	0.72%
2023-12-22	21.54	21.68	20.66	20.80	20.80	qfq	8,082,509	170,813,982	-3.84%
2023-12-21	21.52	21.74	20.97	21.63	21.63	qfq	7,104,932	151,832,959	0.23%
2023-12-20	22.55	22.66	21.55	21.58	21.58	qfq	6,964,232	153,029,236	-4.26%
2023-12-19	21.95	22.66	21.71	22.54	22.54	qfq	6,731,350	150,405,490	2.73%
2023-12-18	22.30	22.68	21.83	21.94	21.94	qfq	5,956,663	131,967,963	-2.18%
2023-12-15	22.52	22.76	22.07	22.43	22.43	qfq	6,908,809	154,993,600	-0.18%
2023-12-14	23.40	23.40	22.42	22.47	22.47	qfq	11,917,922	272,235,385	-2.56%
2023-12-13	23.90	23.91	23.05	23.06	23.06	qfq	15,056,298	353,081,715	-4.55%
2023-12-12	23.41	24.24	23.20	24.16	24.16	qfq	18,674,906	446,098,383	3.16%
2023-12-11	23.45	23.52	22.65	23.42	23.42	qfq	12,737,666	293,558,983	-0.76%
2023-12-08	23.96	23.99	23.12	23.60	23.60	qfq	14,412,673	338,811,639	-0.67%
2023-12-07	23.62	24.36	23.62	23.76	23.76	qfq	19,295,477	461,933,772	-0.59%
2023-12-06	22.74	24.36	22.38	23.90	23.90	qfq	26,117,692	621,263,633	5.29%
2023-12-05	23.39	23.60	22.69	22.70	22.70	qfq	10,600,107	243,087,911	-2.95%
2023-12-04	23.34	23.70	23.05	23.39	23.39	qfq	14,826,253	346,929,599	0.39%
2023-12-01	22.36	23.33	22.33	23.30	23.30	qfq	17,367,894	399,343,579	5.91%
2023-11-30	22.25	22.47	21.72	22.00	22.00	qfq	6,947,337	152,931,946	-2.27%
2023-11-29	22.66	23.16	22.41	22.51	22.51	qfq	9,103,408	206,861,112	-1.05%
2023-11-28	22.40	23.09	22.08	22.75	22.75	qfq	9,578,381	217,050,074	1.61%
2023-11-27	22.14	23.39	22.14	22.39	22.39	qfq	12,144,983	276,611,684	1.87%
2023-11-24	22.85	22.85	21.86	21.98	21.98	qfq	6,024,200	133,191,262	-3.21%
2023-11-23	22.60	22.77	22.21	22.71	22.71	qfq	5,914,176	133,338,363	0.89%
2023-11-22	22.75	23.09	22.42	22.51	22.51	qfq	6,107,520	138,902,651	-1.44%
2023-11-21	23.45	23.60	22.76	22.84	22.84	qfq	9,012,179	207,987,517	-2.35%
2023-11-20	23.10	23.50	23.01	23.39	23.39	qfq	8,586,186	200,301,112	1.56%
2023-11-17	23.00	23.20	22.84	23.03	23.03	qfq	6,078,884	139,838,329	-0.09%
2023-11-16	23.00	23.35	22.89	23.05	23.05	qfq	6,447,200	149,397,095	-0.65%
2023-11-15	23.65	23.74	23.07	23.20	23.20	qfq	11,601,068	270,243,632	-1.90%
2023-11-14	23.06	23.67	22.99	23.65	23.65	qfq	15,299,286	358,976,104	2.92%
2023-11-13	22.50	23.02	22.35	22.98	22.98	qfq	8,333,989	190,483,885	2.04%
2023-11-10	22.86	23.26	22.38	22.52	22.52	qfq	7,972,393	180,502,237	-1.05%
2023-11-09	23.20	23.25	22.62	22.76	22.76	qfq	10,891,450	249,082,906	-2.07%
2023-11-08	22.84	23.50	22.59	23.24	23.24	qfq	17,718,025	408,471,288	2.02%
2023-11-07	22.18	22.95	22.15	22.78	22.78	qfq	11,924,413	269,158,574	1.83%
2023-11-06	21.93	22.60	21.81	22.37	22.37	qfq	12,346,711	274,955,621	3.90%
2023-11-03	20.85	21.66	20.75	21.53	21.53	qfq	8,732,228	186,357,409	4.16%
2023-11-02	21.20	21.46	20.67	20.67	20.67	qfq	7,249,349	152,197,598	-2.73%
2023-11-01	21.25	21.59	21.13	21.25	21.25	qfq	7,215,590	154,149,604	-0.14%
2023-10-31	21.45	21.65	21.07	21.28	21.28	qfq	7,692,972	164,314,273	-1.57%
2023-10-30	21.08	21.78	21.01	21.62	21.62	qfq	11,017,250	235,717,833	1.55%
2023-10-27	21.36	21.64	20.80	21.29	21.29	qfq	8,884,205	187,910,266	-0.93%
2023-10-26	20.68	21.65	20.40	21.49	21.49	qfq	11,823,149	250,771,640	3.97%
2023-10-25	20.01	21.04	19.96	20.67	20.67	qfq	8,295,600	170,904,834	3.66%
2023-10-24	19.59	20.17	19.49	19.94	19.94	qfq	6,398,424	126,844,568	3.53%
2023-10-23	19.90	20.15	19.11	19.26	19.26	qfq	5,870,400	114,310,786	-4.04%
2023-10-20	20.63	21.09	19.93	20.07	20.07	qfq	7,129,538	145,174,778	-3.83%
2023-10-19	20.89	21.53	20.70	20.87	20.87	qfq	6,981,974	147,935,919	-0.38%
2023-10-18	21.15	21.20	20.51	20.95	20.95	qfq	6,387,179	132,964,344	-1.87%
2023-10-17	21.33	21.49	20.80	21.35	21.35	qfq	7,905,274	167,299,707	0.09%
2023-10-16	21.39	21.68	21.15	21.33	21.33	qfq	10,207,780	218,446,051	0.09%
2023-10-13	21.69	21.70	21.27	21.31	21.31	qfq	10,531,406	225,659,870	-1.84%
2023-10-12	21.75	22.20	21.60	21.71	21.71	qfq	21,507,166	470,213,482	-2.30%
2023-10-11	23.52	24.00	21.92	22.22	22.22	qfq	30,855,080	704,429,444	5.56%
2023-10-10	20.76	21.20	20.69	21.05	21.05	qfq	7,020,566	147,274,055	1.49%
2023-10-09	20.32	20.94	20.25	20.74	20.74	qfq	6,486,812	134,045,823	1.87%
2023-09-28	20.05	20.44	20.01	20.36	20.36	qfq	4,557,820	92,553,759	1.90%
2023-09-27	20.05	20.32	19.97	19.98	19.98	qfq	4,463,200	89,768,940	-1.43%
2023-09-26	20.13	20.53	19.99	20.27	20.27	qfq	5,134,192	104,206,099	0.65%
2023-09-25	20.17	20.37	20.02	20.14	20.14	qfq	5,887,100	118,834,449	-0.54%
2023-09-22	18.95	20.26	18.88	20.25	20.25	qfq	8,082,361	160,117,698	6.30%
2023-09-21	18.90	19.36	18.76	19.05	19.05	qfq	4,735,600	90,444,521	1.17%
2023-09-20	18.99	19.22	18.81	18.83	18.83	qfq	3,743,771	70,983,953	-1.05%
2023-09-19	19.55	19.55	18.92	19.03	19.03	qfq	4,341,374	83,077,564	-2.66%
2023-09-18	19.79	19.96	19.50	19.55	19.55	qfq	4,994,913	98,475,116	-1.16%
2023-09-15	20.25	20.31	19.73	19.78	19.78	qfq	4,626,800	92,140,295	-1.93%
2023-09-14	20.38	20.44	19.90	20.17	20.17	qfq	5,265,450	106,205,757	-0.64%
2023-09-13	20.90	20.95	20.16	20.30	20.30	qfq	6,730,183	137,565,636	-3.38%
2023-09-12	20.89	21.19	20.81	21.01	21.01	qfq	5,734,679	120,415,216	0.77%
2023-09-11	20.95	21.11	20.70	20.85	20.85	qfq	6,009,284	125,558,155	-0.67%
2023-09-08	20.80	21.08	20.18	20.99	20.99	qfq	7,868,700	162,443,019	0.82%
2023-09-07	20.95	21.22	20.45	20.82	20.82	qfq	8,788,545	184,083,903	0.10%
2023-09-06	20.47	20.90	20.16	20.80	20.80	qfq	6,763,350	139,604,937	0.78%
2023-09-05	20.49	20.87	20.36	20.64	20.64	qfq	6,935,778	143,342,521	0.63%
2023-09-04	20.28	20.54	20.11	20.51	20.51	qfq	5,927,371	120,417,869	1.13%
2023-09-01	20.29	20.50	19.92	20.28	20.28	qfq	6,071,784	122,022,852	-0.15%
2023-08-31	19.90	20.58	19.80	20.31	20.31	qfq	9,953,686	201,854,776	1.50%
2023-08-30	19.28	20.15	19.20	20.01	20.01	qfq	9,139,394	181,522,681	3.95%
2023-08-29	18.21	19.38	18.21	19.25	19.25	qfq	8,170,627	155,430,117	5.25%
2023-08-28	19.93	19.93	18.19	18.29	18.29	qfq	6,865,060	129,441,789	-0.87%
2023-08-25	19.98	20.12	18.27	18.45	18.45	qfq	12,092,499	230,055,627	-9.65%
2023-08-24	19.89	20.99	19.79	20.42	20.42	qfq	10,435,859	212,633,388	2.82%
2023-08-23	19.87	20.18	19.58	19.86	19.86	qfq	5,854,940	116,529,738	-0.40%
2023-08-22	19.46	19.98	19.20	19.94	19.94	qfq	6,011,861	118,126,967	3.05%
2023-08-21	19.25	19.89	19.25	19.35	19.35	qfq	3,429,576	67,223,602	-0.05%
2023-08-18	19.60	20.20	19.36	19.36	19.36	qfq	3,801,435	75,001,888	-2.62%
2023-08-17	19.39	19.98	19.16	19.88	19.88	qfq	4,407,570	86,874,007	1.58%
2023-08-16	20.50	20.50	19.44	19.57	19.57	qfq	7,084,266	140,021,348	-4.54%
2023-08-15	20.81	20.94	20.33	20.50	20.50	qfq	3,472,134	71,332,331	-1.73%
2023-08-14	20.38	20.88	20.06	20.86	20.86	qfq	5,228,533	106,853,796	1.61%
2023-08-11	21.28	21.31	20.50	20.53	20.53	qfq	6,463,196	134,523,169	-3.71%
2023-08-10	21.42	21.72	21.12	21.32	21.32	qfq	4,665,189	99,606,355	-1.20%
2023-08-09	21.95	22.20	21.51	21.58	21.58	qfq	5,419,841	118,384,658	-1.33%
2023-08-08	22.20	22.38	21.82	21.87	21.87	qfq	6,015,455	132,666,939	-0.64%
2023-08-07	21.71	22.18	21.71	22.01	22.01	qfq	5,557,303	122,253,541	0.73%
2023-08-04	20.99	22.09	20.91	21.85	21.85	qfq	10,779,301	233,593,609	4.50%
2023-08-03	20.85	21.14	20.80	20.91	20.91	qfq	2,876,500	60,182,436	-0.38%
2023-08-02	21.10	21.25	20.93	20.99	20.99	qfq	3,429,876	72,193,628	-1.04%
2023-08-01	21.38	21.45	21.09	21.21	21.21	qfq	3,335,627	70,749,058	-0.93%
2023-07-31	21.39	21.58	21.12	21.41	21.41	qfq	4,497,844	96,180,091	0.75%
2023-07-28	20.90	21.28	20.47	21.25	21.25	qfq	5,119,297	107,000,888	0.95%
2023-07-27	20.90	21.44	20.90	21.05	21.05	qfq	3,815,464	80,883,074	0.00%
2023-07-26	21.56	21.57	21.00	21.05	21.05	qfq	4,319,737	91,555,120	-2.59%
2023-07-25	21.19	21.75	21.15	21.61	21.61	qfq	5,917,531	127,118,211	3.30%
2023-07-24	20.89	21.34	20.67	20.92	20.92	qfq	3,608,053	76,037,169	-0.19%
2023-07-21	21.25	21.45	20.80	20.96	20.96	qfq	4,260,500	89,903,280	-1.36%
2023-07-20	21.94	22.00	21.17	21.25	21.25	qfq	7,024,524	151,027,331	-3.54%
2023-07-19	21.69	22.36	21.56	22.03	22.03	qfq	7,364,730	161,733,056	2.32%
2023-07-18	22.10	22.18	21.50	21.53	21.53	qfq	6,344,940	137,841,211	-2.89%