SECURITY DETAIL · RAW DATA

欧普康视300595.SZ

ASZSECNYSTOCK

最近收盘价11.012026-07-17

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）16,664,004

成交额（元）186,968,400

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 4 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
2026-05-13	2026-05-20	cash_dividend	0.132	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-30	2025-11-05	cash_dividend	0.056	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-09	2025-05-15	cash_dividend	0.224	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-10	2024-05-16	cash_dividend	0.223	—	—	—	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	11.42	11.54	11.00	11.01	11.01	qfq	16,664,004	186,968,400	-3.93%
2026-07-16	11.05	11.58	11.05	11.46	11.46	qfq	17,473,560	198,466,361	2.69%
2026-07-15	10.75	11.28	10.71	11.16	11.16	qfq	16,008,440	177,990,297	3.14%
2026-07-14	10.64	10.88	10.56	10.82	10.82	qfq	11,058,541	118,954,077	2.27%
2026-07-13	10.68	10.77	10.52	10.58	10.58	qfq	10,359,100	110,083,472	-1.21%
2026-07-10	10.47	10.93	10.29	10.71	10.71	qfq	13,307,782	141,968,609	1.61%
2026-07-09	10.63	10.81	10.44	10.54	10.54	qfq	8,335,326	88,059,125	-1.13%
2026-07-08	10.64	10.78	10.50	10.66	10.66	qfq	8,927,834	94,944,149	0.28%
2026-07-07	11.02	11.02	10.60	10.63	10.63	qfq	9,675,180	104,131,677	-3.97%
2026-07-06	11.01	11.22	10.98	11.07	11.07	qfq	10,758,702	119,490,867	-0.09%
2026-07-03	10.96	11.16	10.82	11.08	11.08	qfq	9,496,205	104,365,169	1.74%
2026-07-02	10.94	11.23	10.85	10.89	10.89	qfq	11,261,969	123,681,980	-0.46%
2026-07-01	10.48	11.01	10.38	10.94	10.94	qfq	14,672,217	157,909,082	3.89%
2026-06-30	10.77	10.85	10.48	10.53	10.53	qfq	10,114,264	107,158,396	-3.04%
2026-06-29	10.36	11.02	10.19	10.86	10.86	qfq	15,293,152	163,448,191	4.83%
2026-06-26	10.81	10.91	10.36	10.36	10.36	qfq	9,550,129	100,870,237	-4.52%
2026-06-25	10.83	10.97	10.48	10.85	10.85	qfq	10,005,352	107,125,485	-0.09%
2026-06-24	11.26	11.37	10.86	10.86	10.86	qfq	9,432,861	104,224,516	-2.69%
2026-06-23	11.04	11.42	11.02	11.16	11.16	qfq	10,061,785	113,247,722	0.72%
2026-06-22	10.95	11.08	10.59	11.08	11.08	qfq	11,740,018	126,474,348	0.54%
2026-06-18	11.19	11.28	11.00	11.02	11.02	qfq	6,906,255	76,821,386	-1.52%
2026-06-17	11.18	11.23	11.04	11.19	11.19	qfq	6,256,127	69,648,475	0.09%
2026-06-16	11.26	11.26	11.09	11.18	11.18	qfq	6,268,460	69,903,786	-0.80%
2026-06-15	11.29	11.47	11.17	11.27	11.27	qfq	7,769,918	87,768,387	-0.35%
2026-06-12	11.02	11.41	10.90	11.31	11.31	qfq	10,772,892	120,477,116	3.10%
2026-06-11	11.05	11.18	10.86	10.97	10.97	qfq	6,398,841	70,232,182	-1.35%
2026-06-10	10.98	11.13	10.89	11.12	11.12	qfq	6,530,296	71,880,148	1.09%
2026-06-09	11.10	11.17	10.93	11.00	11.00	qfq	7,023,391	77,399,819	-0.90%
2026-06-08	11.43	11.52	10.98	11.10	11.10	qfq	9,778,042	109,495,285	-3.90%
2026-06-05	11.50	11.64	11.46	11.55	11.55	qfq	6,134,643	70,943,289	0.87%
2026-06-04	11.74	11.82	11.35	11.45	11.45	qfq	9,337,636	107,448,887	-2.88%
2026-06-03	11.99	11.99	11.73	11.79	11.79	qfq	8,044,444	95,124,248	-1.75%
2026-06-02	12.14	12.22	12.00	12.00	12.00	qfq	6,466,570	78,273,144	-1.56%
2026-06-01	12.05	12.20	11.99	12.19	12.19	qfq	7,077,465	85,867,467	0.91%
2026-05-29	11.93	12.28	11.88	12.08	12.08	qfq	11,355,079	137,342,162	1.51%
2026-05-28	12.05	12.08	11.76	11.90	11.90	qfq	8,405,423	100,221,389	-1.49%
2026-05-27	12.19	12.28	11.86	12.08	12.08	qfq	9,491,774	114,510,019	-1.06%
2026-05-26	12.52	12.52	12.08	12.21	12.21	qfq	9,981,194	122,094,433	-2.71%
2026-05-25	12.42	12.56	12.23	12.55	12.55	qfq	8,152,012	101,005,822	0.72%
2026-05-22	12.74	12.83	12.39	12.46	12.46	qfq	9,579,298	119,859,608	-1.42%
2026-05-21	12.97	13.13	12.64	12.64	12.64	qfq	9,163,147	118,644,904	-2.09%
2026-05-20	13.09	13.12	12.85	12.91	12.91	qfq	6,592,016	85,303,002	-2.05%
2026-05-19	13.17	13.27	13.07	13.18	13.05	qfq	5,634,594	74,160,764	0.30%
2026-05-18	13.25	13.29	13.05	13.14	13.01	qfq	7,185,154	94,341,730	-1.13%
2026-05-15	13.51	13.57	13.22	13.29	13.16	qfq	9,674,928	129,656,583	-1.63%
2026-05-14	14.01	14.03	13.50	13.51	13.37	qfq	14,474,371	198,157,155	-3.50%
2026-05-13	14.04	14.09	13.96	14.00	13.86	qfq	7,710,858	107,934,693	-0.36%
2026-05-12	14.28	14.28	14.03	14.05	13.91	qfq	8,582,819	120,999,853	-1.75%
2026-05-11	14.14	14.35	13.99	14.30	14.16	qfq	13,515,172	191,344,644	0.85%
2026-05-08	14.11	14.29	14.11	14.18	14.04	qfq	7,595,307	107,853,264	0.00%
2026-05-07	14.39	14.43	14.14	14.18	14.04	qfq	10,686,269	151,885,085	-1.12%
2026-05-06	14.35	14.53	14.30	14.34	14.20	qfq	12,706,542	183,122,838	-0.55%
2026-04-30	14.71	15.18	14.40	14.42	14.28	qfq	18,406,762	270,795,340	0.91%
2026-04-29	14.41	14.49	14.27	14.29	14.15	qfq	10,542,340	151,498,239	-0.49%
2026-04-28	14.51	14.70	14.29	14.36	14.22	qfq	10,396,449	150,436,944	-1.03%
2026-04-27	14.28	14.61	14.22	14.51	14.36	qfq	10,187,842	147,377,978	0.97%
2026-04-24	14.16	14.70	14.15	14.37	14.23	qfq	17,688,450	255,768,288	0.49%
2026-04-23	14.14	14.42	13.81	14.30	14.16	qfq	15,857,148	223,829,827	0.56%
2026-04-22	13.92	14.24	13.87	14.22	14.08	qfq	10,095,193	142,548,757	2.16%
2026-04-21	14.02	14.11	13.88	13.92	13.78	qfq	6,411,940	89,430,683	-1.00%
2026-04-20	13.96	14.12	13.90	14.06	13.92	qfq	7,563,338	106,034,748	0.50%
2026-04-17	14.16	14.18	13.87	13.99	13.85	qfq	11,040,224	154,176,251	-1.55%
2026-04-16	14.21	14.29	14.11	14.21	14.07	qfq	6,989,336	99,021,560	0.07%
2026-04-15	14.39	14.47	14.17	14.20	14.06	qfq	6,080,895	86,921,440	-0.77%
2026-04-14	14.23	14.32	14.12	14.31	14.17	qfq	5,980,450	84,980,761	1.42%
2026-04-13	14.09	14.23	14.08	14.11	13.97	qfq	4,385,552	61,967,774	-0.77%
2026-04-10	14.15	14.37	14.12	14.22	14.08	qfq	6,112,970	87,087,853	1.28%
2026-04-09	14.26	14.31	14.04	14.04	13.90	qfq	6,091,382	86,201,361	-2.16%
2026-04-08	14.08	14.35	14.07	14.35	14.21	qfq	8,838,973	125,788,695	3.84%
2026-04-07	13.81	13.97	13.76	13.82	13.68	qfq	4,486,508	62,208,087	0.29%
2026-04-03	14.19	14.20	13.78	13.78	13.64	qfq	8,256,830	114,965,698	-2.82%
2026-04-02	14.51	14.51	14.10	14.18	14.04	qfq	7,422,080	105,858,788	-2.07%
2026-04-01	14.29	14.51	14.20	14.48	14.33	qfq	8,707,140	125,137,886	2.48%
2026-03-31	14.20	14.38	14.12	14.13	13.99	qfq	5,460,130	77,729,381	-0.56%
2026-03-30	14.17	14.32	13.96	14.21	14.07	qfq	7,849,391	111,078,715	-1.46%
2026-03-27	14.04	14.44	14.02	14.42	14.28	qfq	7,035,737	100,800,829	1.55%
2026-03-26	14.26	14.57	14.12	14.20	14.06	qfq	7,119,485	102,031,050	-0.49%
2026-03-25	14.29	14.40	14.18	14.27	14.13	qfq	7,029,195	100,462,092	0.14%
2026-03-24	14.24	14.29	13.95	14.25	14.11	qfq	7,418,160	104,861,512	1.79%
2026-03-23	14.51	14.65	13.91	14.00	13.86	qfq	13,326,526	189,951,004	-5.21%
2026-03-20	15.12	15.32	14.76	14.77	14.62	qfq	9,817,510	147,093,437	-2.70%
2026-03-19	15.53	15.59	15.12	15.18	15.03	qfq	9,508,586	145,621,451	-3.07%
2026-03-18	15.76	15.76	15.55	15.66	15.50	qfq	6,373,369	99,688,513	-0.19%
2026-03-17	15.88	16.02	15.66	15.69	15.53	qfq	9,617,886	152,477,735	-1.38%
2026-03-16	15.61	15.92	15.61	15.91	15.75	qfq	10,138,265	160,010,391	1.66%
2026-03-13	15.33	15.80	15.27	15.65	15.49	qfq	11,040,556	172,610,241	1.82%
2026-03-12	15.52	15.55	15.29	15.37	15.22	qfq	6,042,193	93,024,692	-0.97%
2026-03-11	15.45	15.66	15.34	15.52	15.36	qfq	8,149,410	126,358,972	0.65%
2026-03-10	15.36	15.50	15.34	15.42	15.27	qfq	6,539,120	100,809,273	1.11%
2026-03-09	15.21	15.35	15.06	15.25	15.10	qfq	10,353,000	157,187,336	-1.23%
2026-03-06	15.16	15.47	15.16	15.44	15.29	qfq	7,969,516	122,597,772	1.25%
2026-03-05	15.42	15.52	15.16	15.25	15.10	qfq	9,165,640	140,757,791	0.66%
2026-03-04	15.37	15.74	15.12	15.15	15.00	qfq	13,053,205	200,397,163	-2.38%
2026-03-03	15.29	16.17	15.29	15.52	15.36	qfq	19,563,283	308,256,632	1.31%
2026-03-02	15.74	15.75	15.19	15.32	15.17	qfq	14,467,641	223,186,619	-3.89%
2026-02-27	15.58	16.16	15.57	15.94	15.78	qfq	16,552,494	262,655,108	1.66%
2026-02-26	15.68	15.84	15.40	15.68	15.52	qfq	11,121,087	173,213,394	0.26%
2026-02-25	15.54	15.72	15.52	15.64	15.48	qfq	6,820,721	106,801,843	0.77%
2026-02-24	15.52	15.60	15.37	15.52	15.36	qfq	6,142,679	95,395,015	0.98%
2026-02-13	15.63	15.71	15.36	15.37	15.22	qfq	7,296,152	113,321,700	-1.66%
2026-02-12	15.82	15.84	15.58	15.63	15.47	qfq	7,930,363	124,148,787	-1.08%
2026-02-11	15.92	15.97	15.76	15.80	15.64	qfq	6,548,790	103,817,382	-0.82%
2026-02-10	15.88	16.03	15.85	15.93	15.77	qfq	6,530,884	104,088,307	0.06%
2026-02-09	15.91	15.99	15.75	15.92	15.76	qfq	8,348,758	132,712,606	0.95%
2026-02-06	15.89	16.03	15.76	15.77	15.61	qfq	10,658,696	169,403,693	-1.19%
2026-02-05	15.92	16.28	15.86	15.96	15.80	qfq	11,810,818	189,826,103	0.19%
2026-02-04	15.82	15.94	15.60	15.93	15.77	qfq	11,141,660	175,312,716	0.31%
2026-02-03	15.79	16.00	15.75	15.88	15.72	qfq	8,581,431	136,049,036	1.28%
2026-02-02	15.72	16.40	15.65	15.68	15.52	qfq	14,824,806	237,380,118	-0.76%
2026-01-30	15.90	15.99	15.66	15.80	15.64	qfq	9,524,381	150,650,347	-0.82%
2026-01-29	15.67	16.05	15.48	15.93	15.77	qfq	11,667,320	185,034,162	1.40%
2026-01-28	16.06	16.16	15.67	15.71	15.55	qfq	13,693,993	216,999,776	-2.42%
2026-01-27	16.42	16.42	15.80	16.10	15.94	qfq	14,675,537	235,233,783	-2.13%
2026-01-26	16.51	16.61	16.13	16.45	16.29	qfq	17,056,572	279,101,827	-0.30%
2026-01-23	16.13	16.53	16.12	16.50	16.33	qfq	14,415,234	236,217,422	2.68%
2026-01-22	16.20	16.25	16.04	16.07	15.91	qfq	10,873,372	175,142,351	-0.74%
2026-01-21	16.11	16.37	16.04	16.19	16.03	qfq	10,592,702	171,664,797	0.31%
2026-01-20	16.26	16.40	16.04	16.14	15.98	qfq	10,202,194	165,030,761	-0.62%
2026-01-19	16.44	16.47	16.15	16.24	16.08	qfq	11,334,462	184,791,056	-0.98%
2026-01-16	16.65	16.81	16.29	16.40	16.24	qfq	15,843,909	260,489,861	-1.26%
2026-01-15	16.50	17.08	16.50	16.61	16.44	qfq	17,750,814	296,688,654	-0.24%
2026-01-14	16.40	17.26	16.37	16.65	16.48	qfq	31,967,518	538,001,244	1.59%
2026-01-13	16.68	16.95	16.34	16.39	16.23	qfq	25,772,401	428,259,314	-1.56%
2026-01-12	16.23	16.66	16.20	16.65	16.48	qfq	21,373,174	351,596,771	2.59%
2026-01-09	16.13	16.28	16.00	16.23	16.07	qfq	17,472,658	282,652,526	-0.06%
2026-01-08	15.65	16.49	15.64	16.24	16.08	qfq	25,772,751	416,163,219	3.31%
2026-01-07	16.14	16.17	15.68	15.72	15.56	qfq	19,675,970	311,900,208	-3.08%
2026-01-06	16.23	16.40	15.91	16.22	16.06	qfq	28,626,160	463,036,568	1.69%
2026-01-05	14.77	16.23	14.75	15.95	15.79	qfq	36,864,788	577,932,144	8.58%
2025-12-31	14.83	14.92	14.67	14.69	14.54	qfq	5,997,224	88,419,032	-0.61%
2025-12-30	14.83	14.94	14.74	14.78	14.63	qfq	5,899,948	87,571,422	-0.67%
2025-12-29	15.00	15.04	14.85	14.88	14.73	qfq	5,917,810	88,376,979	-1.00%
2025-12-26	15.06	15.11	14.95	15.03	14.88	qfq	6,007,430	90,332,202	-0.40%
2025-12-25	15.05	15.13	14.98	15.09	14.94	qfq	5,281,230	79,539,341	0.20%
2025-12-24	14.93	15.08	14.85	15.06	14.91	qfq	5,452,423	81,738,440	1.01%
2025-12-23	14.95	14.99	14.85	14.91	14.76	qfq	5,596,728	83,476,212	-0.27%
2025-12-22	15.01	15.07	14.93	14.95	14.80	qfq	7,326,089	109,867,263	-0.53%
2025-12-19	14.87	15.06	14.84	15.03	14.88	qfq	6,733,634	100,887,610	1.01%
2025-12-18	14.71	14.98	14.69	14.88	14.73	qfq	6,857,756	102,108,887	0.34%
2025-12-17	14.72	14.85	14.61	14.83	14.68	qfq	7,836,747	115,623,009	0.75%
2025-12-16	14.89	14.99	14.70	14.72	14.57	qfq	8,840,373	131,015,113	-1.54%
2025-12-15	14.92	15.05	14.80	14.95	14.80	qfq	10,710,132	160,276,000	0.20%
2025-12-12	15.11	15.15	14.85	14.92	14.77	qfq	21,445,454	321,202,549	-0.86%
2025-12-11	15.50	15.51	15.04	15.05	14.90	qfq	10,874,620	165,035,057	-2.78%
2025-12-10	15.39	15.55	15.28	15.48	15.32	qfq	6,355,791	97,904,884	0.72%
2025-12-09	15.58	15.68	15.35	15.37	15.22	qfq	7,025,486	109,086,616	-1.28%
2025-12-08	15.63	15.71	15.56	15.57	15.41	qfq	8,091,764	126,460,752	-0.26%
2025-12-05	15.41	15.63	15.29	15.61	15.45	qfq	5,583,538	86,518,065	1.04%
2025-12-04	15.43	15.54	15.27	15.45	15.30	qfq	5,469,082	84,198,731	0.13%
2025-12-03	15.66	15.72	15.33	15.43	15.28	qfq	7,720,270	119,495,653	-1.41%
2025-12-02	15.93	15.93	15.64	15.65	15.49	qfq	5,834,344	91,744,482	-1.82%
2025-12-01	15.75	16.05	15.64	15.94	15.78	qfq	7,163,708	113,709,097	1.40%
2025-11-28	15.70	15.74	15.56	15.72	15.56	qfq	4,799,887	75,210,757	0.38%
2025-11-27	15.65	15.83	15.51	15.66	15.50	qfq	5,664,817	88,881,178	0.06%
2025-11-26	15.81	15.95	15.65	15.65	15.49	qfq	7,050,400	111,404,645	-1.01%
2025-11-25	15.81	16.00	15.76	15.81	15.65	qfq	6,428,751	101,994,892	0.38%
2025-11-24	15.83	16.01	15.65	15.75	15.59	qfq	7,556,455	119,174,083	0.25%
2025-11-21	16.21	16.38	15.70	15.71	15.55	qfq	10,826,890	172,681,768	-3.86%
2025-11-20	16.54	16.66	16.29	16.34	16.18	qfq	7,096,899	116,602,585	-0.37%
2025-11-19	16.67	16.75	16.37	16.40	16.24	qfq	7,312,086	120,833,468	-1.62%
2025-11-18	16.79	16.85	16.57	16.67	16.50	qfq	9,166,356	152,682,077	-0.77%
2025-11-17	17.01	17.04	16.77	16.80	16.63	qfq	9,777,252	164,794,397	-1.58%
2025-11-14	17.12	17.37	17.07	17.07	16.90	qfq	9,195,144	158,352,082	-0.76%
2025-11-13	17.25	17.28	17.03	17.20	17.03	qfq	9,080,709	155,770,717	0.06%
2025-11-12	17.19	17.26	16.98	17.19	17.02	qfq	11,390,822	195,446,558	0.35%
2025-11-11	16.91	17.18	16.77	17.13	16.96	qfq	13,181,218	224,219,115	1.30%
2025-11-10	16.42	17.05	16.41	16.91	16.74	qfq	16,750,937	281,741,101	2.98%
2025-11-07	16.36	16.50	16.17	16.42	16.26	qfq	10,077,690	164,589,863	0.31%
2025-11-06	16.42	16.46	16.34	16.37	16.21	qfq	6,433,684	105,498,043	-0.30%
2025-11-05	16.42	16.51	16.32	16.42	16.26	qfq	5,556,114	91,301,155	-0.36%
2025-11-04	16.66	16.66	16.37	16.48	16.26	qfq	7,633,218	125,895,588	-1.26%
2025-11-03	16.69	16.73	16.44	16.69	16.47	qfq	8,908,135	147,615,096	0.18%
2025-10-31	16.52	16.75	16.51	16.66	16.44	qfq	9,417,589	156,703,802	0.85%
2025-10-30	16.58	16.75	16.46	16.52	16.30	qfq	10,604,667	175,775,389	-0.84%
2025-10-29	16.60	16.68	16.44	16.66	16.44	qfq	7,642,306	126,737,557	0.48%
2025-10-28	16.40	16.68	16.30	16.58	16.36	qfq	10,924,527	180,459,187	1.10%
2025-10-27	16.40	16.73	16.29	16.40	16.18	qfq	13,900,274	228,993,929	1.80%
2025-10-24	16.07	16.22	16.05	16.11	15.89	qfq	6,827,126	110,108,573	0.19%
2025-10-23	15.93	16.10	15.76	16.08	15.86	qfq	6,876,690	109,230,774	0.75%
2025-10-22	16.08	16.21	15.94	15.96	15.75	qfq	8,125,100	130,516,118	-0.87%
2025-10-21	16.09	16.14	16.03	16.10	15.88	qfq	8,550,060	137,561,690	0.06%
2025-10-20	16.13	16.19	16.00	16.09	15.87	qfq	6,566,068	105,518,755	0.44%
2025-10-17	16.41	16.53	16.01	16.02	15.81	qfq	8,800,184	142,561,607	-2.55%
2025-10-16	16.54	16.65	16.40	16.44	16.22	qfq	6,623,196	109,390,736	-0.90%
2025-10-15	16.50	16.65	16.31	16.59	16.37	qfq	6,867,875	113,541,148	0.97%
2025-10-14	16.56	16.78	16.38	16.43	16.21	qfq	8,817,066	146,217,615	-0.67%
2025-10-13	16.40	16.58	16.12	16.54	16.32	qfq	10,618,487	174,252,695	-1.02%
2025-10-10	17.08	17.10	16.60	16.71	16.49	qfq	14,258,361	240,138,851	-2.62%
2025-10-09	17.15	17.29	17.02	17.16	16.93	qfq	12,724,682	218,123,906	0.06%
2025-09-30	16.66	17.28	16.61	17.15	16.92	qfq	13,867,652	236,218,004	2.88%
2025-09-29	16.61	16.78	16.21	16.67	16.45	qfq	12,855,358	211,391,052	0.85%
2025-09-26	16.73	16.73	16.48	16.53	16.31	qfq	8,545,189	141,786,912	-1.84%
2025-09-25	16.96	17.05	16.80	16.84	16.61	qfq	7,874,751	133,247,581	-0.47%
2025-09-24	16.78	16.96	16.73	16.92	16.69	qfq	7,046,886	118,805,259	0.89%
2025-09-23	17.03	17.15	16.44	16.77	16.55	qfq	11,439,065	190,884,597	-1.81%
2025-09-22	17.52	17.52	16.95	17.08	16.85	qfq	6,891,545	117,910,606	-0.41%
2025-09-19	17.35	17.48	17.08	17.15	16.92	qfq	8,804,288	151,717,308	-1.21%
2025-09-18	17.88	17.98	17.22	17.36	17.13	qfq	12,773,895	225,453,217	-2.91%
2025-09-17	17.86	17.94	17.63	17.88	17.64	qfq	7,549,325	134,399,720	0.45%
2025-09-16	17.76	17.84	17.60	17.80	17.56	qfq	6,854,254	121,558,729	0.23%
2025-09-15	17.99	18.08	17.67	17.76	17.52	qfq	10,226,264	182,833,997	-1.50%
2025-09-12	18.14	18.27	17.91	18.03	17.79	qfq	9,316,824	168,139,946	-0.55%
2025-09-11	17.70	18.15	17.34	18.13	17.89	qfq	12,827,959	229,777,917	2.14%
2025-09-10	17.88	18.04	17.73	17.75	17.51	qfq	7,685,570	137,201,046	-0.95%
2025-09-09	18.25	18.27	17.80	17.92	17.68	qfq	11,472,695	206,420,889	-1.97%
2025-09-08	17.97	18.67	17.90	18.28	18.04	qfq	22,680,421	414,555,096	1.84%
2025-09-05	17.58	17.98	17.36	17.95	17.71	qfq	9,713,169	172,116,363	2.81%
2025-09-04	17.63	17.85	17.18	17.46	17.23	qfq	11,104,578	195,053,748	-0.85%
2025-09-03	18.06	18.19	17.57	17.61	17.37	qfq	10,503,892	187,239,663	-2.44%
2025-09-02	18.40	18.49	17.82	18.05	17.81	qfq	13,397,817	242,553,800	-2.64%
2025-09-01	18.06	18.68	18.00	18.54	18.29	qfq	19,322,973	353,678,426	2.71%
2025-08-29	18.21	18.35	17.97	18.05	17.81	qfq	13,721,988	249,067,700	-1.04%
2025-08-28	18.42	18.65	17.63	18.24	18.00	qfq	21,886,247	396,475,548	-0.98%
2025-08-27	18.97	19.09	18.37	18.42	18.17	qfq	19,439,360	365,249,905	-3.05%
2025-08-26	19.19	19.58	18.85	19.00	18.75	qfq	20,716,159	395,514,090	-0.94%
2025-08-25	19.05	19.50	18.95	19.18	18.92	qfq	27,215,505	522,166,139	-1.03%
2025-08-22	19.18	19.63	18.96	19.38	19.12	qfq	20,238,568	390,706,774	1.57%
2025-08-21	19.27	19.64	18.90	19.08	18.82	qfq	17,773,533	341,827,322	-1.14%
2025-08-20	19.30	19.74	19.10	19.30	19.04	qfq	17,366,088	335,988,807	-0.10%
2025-08-19	19.23	19.98	19.11	19.32	19.06	qfq	23,984,863	468,784,931	0.47%
2025-08-18	18.95	19.40	18.95	19.23	18.97	qfq	20,249,219	388,296,405	1.53%
2025-08-15	18.58	19.03	18.50	18.94	18.69	qfq	14,761,263	278,450,701	2.05%
2025-08-14	19.30	19.31	18.52	18.56	18.31	qfq	20,092,182	377,749,769	-3.33%
2025-08-13	19.12	19.39	18.85	19.20	18.94	qfq	20,071,284	383,450,730	0.47%
2025-08-12	18.86	19.36	18.71	19.11	18.85	qfq	19,750,650	375,379,557	1.27%
2025-08-11	18.76	18.94	18.59	18.87	18.62	qfq	12,988,066	244,431,870	0.48%
2025-08-08	19.20	19.31	18.70	18.78	18.53	qfq	19,132,325	362,543,514	-2.64%
2025-08-07	18.61	19.48	18.61	19.29	19.03	qfq	24,717,724	470,542,735	2.93%
2025-08-06	18.90	18.90	18.52	18.74	18.49	qfq	17,824,986	332,771,602	-1.00%
2025-08-05	19.35	19.69	18.81	18.93	18.68	qfq	27,298,658	521,593,627	-1.92%
2025-08-04	18.48	19.60	18.48	19.30	19.04	qfq	42,253,479	808,948,379	7.04%
2025-08-01	17.91	18.26	17.75	18.03	17.79	qfq	15,394,992	277,418,951	0.67%
2025-07-31	18.08	18.31	17.81	17.91	17.67	qfq	21,242,893	383,859,692	-1.16%
2025-07-30	18.16	18.55	17.93	18.12	17.88	qfq	25,892,704	472,251,364	-0.44%
2025-07-29	18.08	18.65	17.59	18.20	17.96	qfq	33,351,907	604,399,804	0.78%
2025-07-28	18.08	18.28	17.86	18.06	17.82	qfq	23,462,798	422,811,483	0.44%
2025-07-25	18.10	18.55	17.89	17.98	17.74	qfq	33,221,947	602,182,330	-0.28%
2025-07-24	17.61	18.25	17.52	18.03	17.79	qfq	50,786,327	909,269,722	-1.26%
2025-07-23	16.00	19.20	15.98	18.26	18.02	qfq	75,960,056	1,372,226,497	14.12%
2025-07-22	15.92	16.08	15.87	16.00	15.79	qfq	9,710,747	155,106,549	0.50%
2025-07-21	15.97	15.99	15.84	15.92	15.71	qfq	7,231,045	115,155,042	-0.25%
2025-07-18	15.81	15.96	15.71	15.96	15.75	qfq	7,333,269	116,133,521	1.08%
2025-07-17	15.56	15.80	15.55	15.79	15.58	qfq	6,836,307	107,429,751	1.48%
2025-07-16	15.53	15.62	15.45	15.56	15.35	qfq	6,075,172	94,359,384	0.39%
2025-07-15	15.64	15.65	15.27	15.50	15.29	qfq	8,679,544	133,982,820	-0.70%
2025-07-14	15.67	15.69	15.55	15.61	15.40	qfq	5,295,690	82,705,676	-0.38%
2025-07-11	15.55	15.73	15.53	15.67	15.46	qfq	7,137,920	111,660,356	0.26%
2025-07-10	15.50	15.68	15.44	15.63	15.42	qfq	6,890,288	107,283,012	0.84%
2025-07-09	15.54	15.72	15.45	15.50	15.29	qfq	7,868,647	122,433,336	-0.26%
2025-07-08	15.30	15.59	15.27	15.54	15.33	qfq	7,851,356	121,715,100	0.97%
2025-07-07	15.40	15.57	15.36	15.39	15.18	qfq	6,752,343	104,329,073	0.39%
2025-07-04	15.45	15.46	15.27	15.33	15.12	qfq	5,926,046	91,033,700	-0.58%
2025-07-03	15.38	15.47	15.30	15.42	15.21	qfq	7,285,083	112,169,015	0.85%
2025-07-02	15.33	15.35	15.19	15.29	15.09	qfq	4,843,477	73,925,107	-0.33%
2025-07-01	15.28	15.36	15.15	15.34	15.13	qfq	6,096,670	93,334,489	0.46%
2025-06-30	15.16	15.30	15.11	15.27	15.07	qfq	6,317,549	96,085,211	0.86%
2025-06-27	15.21	15.33	15.13	15.14	14.94	qfq	5,588,862	85,123,319	0.07%
2025-06-26	15.34	15.42	15.11	15.13	14.93	qfq	5,750,340	87,639,867	-1.37%
2025-06-25	15.08	15.34	14.93	15.34	15.13	qfq	7,433,090	112,482,165	1.99%
2025-06-24	14.80	15.05	14.79	15.04	14.84	qfq	6,281,533	94,167,150	1.76%
2025-06-23	14.70	14.83	14.60	14.78	14.58	qfq	3,751,360	55,283,355	0.82%
2025-06-20	14.68	14.79	14.63	14.66	14.46	qfq	3,235,005	47,556,379	-0.14%
2025-06-19	14.86	14.93	14.60	14.68	14.48	qfq	4,642,372	68,536,734	-1.14%
2025-06-18	15.01	15.06	14.81	14.85	14.65	qfq	4,732,351	70,459,533	-1.59%
2025-06-17	15.03	15.33	14.98	15.09	14.89	qfq	6,179,956	93,463,065	0.94%
2025-06-16	15.00	15.08	14.91	14.95	14.75	qfq	5,529,216	82,766,763	-0.66%
2025-06-13	15.42	15.49	15.01	15.05	14.85	qfq	11,032,462	167,243,546	-2.40%
2025-06-12	15.29	15.43	15.22	15.42	15.21	qfq	5,464,406	83,797,381	0.65%
2025-06-11	15.36	15.53	15.30	15.32	15.12	qfq	5,472,360	84,220,721	-0.33%
2025-06-10	15.50	15.62	15.15	15.37	15.16	qfq	6,605,940	101,607,009	-0.90%
2025-06-09	15.30	15.61	15.29	15.51	15.30	qfq	7,296,163	113,128,207	1.44%
2025-06-06	15.49	15.50	15.25	15.29	15.09	qfq	4,376,639	66,989,631	-0.97%
2025-06-05	15.54	15.59	15.38	15.44	15.23	qfq	6,038,118	93,216,337	-0.64%
2025-06-04	15.53	15.62	15.46	15.54	15.33	qfq	6,493,091	100,829,547	-0.70%
2025-06-03	15.05	15.72	15.00	15.65	15.44	qfq	12,176,418	188,612,694	3.16%
2025-05-30	15.19	15.30	15.13	15.17	14.97	qfq	5,048,617	76,775,719	-0.33%
2025-05-29	14.95	15.24	14.91	15.22	15.02	qfq	5,573,732	84,525,030	1.67%
2025-05-28	14.95	15.05	14.91	14.97	14.77	qfq	2,783,125	41,680,487	-0.07%
2025-05-27	14.97	15.03	14.87	14.98	14.78	qfq	3,160,486	47,242,008	0.00%
2025-05-26	14.97	15.08	14.86	14.98	14.78	qfq	3,616,114	54,133,131	0.13%
2025-05-23	15.10	15.24	14.96	14.96	14.76	qfq	4,712,948	71,186,071	-0.73%
2025-05-22	15.22	15.30	15.05	15.07	14.87	qfq	4,145,392	62,775,001	-1.37%
2025-05-21	15.23	15.42	15.19	15.28	15.08	qfq	4,384,653	67,042,683	-0.26%
2025-05-20	15.10	15.35	15.02	15.32	15.12	qfq	7,089,617	108,136,499	1.86%
2025-05-19	15.07	15.07	14.88	15.04	14.84	qfq	4,183,521	62,594,103	-0.20%
2025-05-16	14.95	15.13	14.93	15.07	14.87	qfq	3,689,838	55,552,739	0.60%
2025-05-15	15.06	15.07	14.89	14.98	14.78	qfq	4,233,340	63,495,006	-1.71%
2025-05-14	15.20	15.34	15.06	15.24	14.82	qfq	5,585,260	84,753,951	0.00%
2025-05-13	15.29	15.32	15.13	15.24	14.82	qfq	5,877,991	89,400,068	0.46%
2025-05-12	15.11	15.22	15.06	15.17	14.75	qfq	6,184,750	93,598,653	0.86%
2025-05-09	15.29	15.30	15.00	15.04	14.62	qfq	4,843,865	73,187,314	-1.31%
2025-05-08	15.08	15.27	15.03	15.24	14.82	qfq	5,567,993	84,581,856	0.66%
2025-05-07	15.34	15.44	14.92	15.14	14.72	qfq	8,380,080	126,739,668	0.46%
2025-05-06	14.85	15.10	14.77	15.07	14.65	qfq	7,641,581	114,517,252	2.45%
2025-04-30	14.60	14.75	14.58	14.71	14.30	qfq	4,771,600	70,215,846	0.89%
2025-04-29	14.53	14.61	14.47	14.58	14.17	qfq	3,805,292	55,391,871	0.41%
2025-04-28	14.70	14.78	14.50	14.52	14.12	qfq	5,830,130	85,112,319	-1.36%
2025-04-25	14.75	14.93	14.70	14.72	14.31	qfq	5,023,529	74,316,469	0.27%
2025-04-24	14.71	14.84	14.63	14.68	14.27	qfq	5,025,946	74,040,636	-0.20%
2025-04-23	14.84	14.91	14.61	14.71	14.30	qfq	6,635,650	97,600,806	-0.14%
2025-04-22	14.68	14.84	14.60	14.73	14.32	qfq	4,594,532	67,685,585	0.07%
2025-04-21	14.58	14.76	14.45	14.72	14.31	qfq	4,142,020	60,731,390	1.10%
2025-04-18	14.59	14.71	14.49	14.56	14.15	qfq	3,876,980	56,462,572	-0.34%
2025-04-17	14.66	14.84	14.60	14.61	14.20	qfq	5,648,553	83,285,851	-0.81%
2025-04-16	14.87	14.90	14.49	14.73	14.32	qfq	7,139,426	104,983,896	-1.80%
2025-04-15	14.82	15.38	14.70	15.00	14.58	qfq	13,563,590	204,050,744	1.01%
2025-04-14	15.03	15.09	14.83	14.85	14.44	qfq	6,662,517	99,516,201	-0.07%
2025-04-11	14.82	15.00	14.73	14.86	14.45	qfq	7,383,141	109,836,852	0.00%
2025-04-10	14.88	15.16	14.73	14.86	14.45	qfq	9,897,489	147,792,224	1.78%
2025-04-09	14.24	14.69	13.79	14.60	14.19	qfq	11,601,710	165,692,739	1.46%
2025-04-08	14.10	14.70	14.08	14.39	13.99	qfq	14,265,599	204,238,871	4.65%
2025-04-07	15.45	15.65	13.60	13.75	13.37	qfq	23,801,127	346,512,730	-13.95%
2025-04-03	15.90	16.25	15.88	15.98	15.53	qfq	6,469,955	103,690,918	-0.44%
2025-04-02	16.18	16.23	16.00	16.05	15.60	qfq	5,606,294	90,270,511	-0.99%
2025-04-01	15.92	16.47	15.91	16.21	15.76	qfq	8,590,562	139,508,604	2.14%
2025-03-31	16.21	16.37	15.72	15.87	15.43	qfq	10,969,170	175,348,352	-3.29%
2025-03-28	16.64	16.81	16.41	16.41	15.95	qfq	6,323,823	105,145,678	-1.50%
2025-03-27	16.41	16.70	16.20	16.66	16.20	qfq	7,200,149	119,078,533	1.22%
2025-03-26	16.49	16.60	16.42	16.46	16.00	qfq	5,163,934	85,239,316	-0.36%
2025-03-25	16.46	16.54	16.29	16.52	16.06	qfq	5,386,027	88,453,831	0.30%
2025-03-24	16.63	16.65	16.10	16.47	16.01	qfq	8,079,259	132,367,998	-0.72%
2025-03-21	16.80	16.93	16.51	16.59	16.13	qfq	7,405,660	123,599,534	-1.25%
2025-03-20	17.01	17.04	16.76	16.80	16.33	qfq	7,046,760	118,784,733	-1.12%
2025-03-19	17.00	17.15	16.88	16.99	16.52	qfq	6,318,426	107,203,868	-0.64%
2025-03-18	17.13	17.26	16.96	17.10	16.62	qfq	9,369,044	160,327,101	0.47%
2025-03-17	17.16	17.27	16.98	17.02	16.55	qfq	11,909,672	203,706,010	-0.82%
2025-03-14	16.33	17.17	16.27	17.16	16.68	qfq	19,586,566	328,982,253	5.28%
2025-03-13	16.50	16.51	16.20	16.30	15.85	qfq	8,329,115	135,847,551	-1.21%
2025-03-12	16.72	16.83	16.46	16.50	16.04	qfq	9,200,394	152,158,904	-1.20%
2025-03-11	16.46	16.71	16.35	16.70	16.23	qfq	6,687,360	110,795,517	0.42%
2025-03-10	16.63	16.84	16.44	16.63	16.17	qfq	7,407,824	122,842,069	0.60%
2025-03-07	16.73	16.78	16.46	16.53	16.07	qfq	8,816,720	146,206,196	-1.67%
2025-03-06	16.54	16.88	16.49	16.81	16.34	qfq	10,936,084	183,058,125	2.25%
2025-03-05	16.80	16.80	16.31	16.44	15.98	qfq	9,288,044	152,729,094	-2.03%
2025-03-04	16.68	16.83	16.53	16.78	16.31	qfq	6,700,573	111,993,114	0.24%
2025-03-03	16.54	17.20	16.50	16.74	16.27	qfq	11,160,173	188,426,770	1.09%
2025-02-28	17.15	17.27	16.48	16.56	16.10	qfq	14,010,741	235,080,513	-3.83%
2025-02-27	16.97	17.48	16.88	17.22	16.74	qfq	16,100,105	277,261,786	1.41%
2025-02-26	16.85	17.00	16.72	16.98	16.51	qfq	9,877,099	166,548,143	0.83%
2025-02-25	17.01	17.06	16.76	16.84	16.37	qfq	10,023,336	169,486,971	-1.92%
2025-02-24	17.40	17.46	17.03	17.17	16.69	qfq	11,884,300	204,360,084	-1.72%
2025-02-21	17.54	17.76	17.14	17.47	16.98	qfq	13,586,834	236,131,359	-0.29%
2025-02-20	16.97	17.80	16.94	17.52	17.03	qfq	18,895,250	331,051,281	3.42%
2025-02-19	16.85	17.07	16.60	16.94	16.47	qfq	9,381,154	158,028,199	1.01%
2025-02-18	17.35	17.48	16.75	16.77	16.30	qfq	12,371,647	210,971,160	-4.12%
2025-02-17	17.68	17.93	17.28	17.49	17.00	qfq	16,805,754	296,220,793	0.40%
2025-02-14	17.07	17.56	17.07	17.42	16.93	qfq	13,306,485	231,243,306	2.05%
2025-02-13	17.05	17.30	16.99	17.07	16.59	qfq	8,510,074	145,938,530	-0.29%
2025-02-12	17.17	17.22	16.90	17.12	16.64	qfq	10,473,185	178,394,558	-0.58%
2025-02-11	17.65	17.73	17.09	17.22	16.74	qfq	9,029,175	155,828,089	-2.16%
2025-02-10	17.50	17.62	17.34	17.60	17.11	qfq	9,440,512	165,420,882	0.46%
2025-02-07	17.26	17.78	17.20	17.52	17.03	qfq	13,372,465	234,314,355	1.80%
2025-02-06	16.77	17.26	16.57	17.21	16.73	qfq	10,919,695	185,711,600	2.14%
2025-02-05	17.00	17.00	16.75	16.85	16.38	qfq	8,087,223	136,639,920	1.51%
2025-01-27	17.00	17.10	16.59	16.60	16.14	qfq	7,093,693	119,342,479	-2.58%
2025-01-24	16.84	17.18	16.75	17.04	16.56	qfq	9,241,634	157,092,185	1.13%
2025-01-23	16.93	17.22	16.85	16.85	16.38	qfq	8,951,397	152,443,384	0.60%
2025-01-22	16.86	16.96	16.60	16.75	16.28	qfq	6,171,664	103,162,795	-1.41%
2025-01-21	17.04	17.15	16.69	16.99	16.52	qfq	6,345,664	107,127,433	-0.06%
2025-01-20	16.86	17.10	16.75	17.00	16.53	qfq	7,980,569	135,264,277	1.80%
2025-01-17	16.65	16.88	16.46	16.70	16.23	qfq	6,948,208	115,866,063	0.30%
2025-01-16	16.78	17.08	16.53	16.65	16.19	qfq	8,969,447	150,457,495	-0.30%
2025-01-15	16.93	16.97	16.62	16.70	16.23	qfq	8,101,878	135,518,952	-1.71%
2025-01-14	16.39	17.01	16.33	16.99	16.52	qfq	13,902,671	231,956,274	4.11%
2025-01-13	15.95	16.43	15.94	16.32	15.86	qfq	7,190,481	116,769,966	0.87%
2025-01-10	16.67	16.82	16.16	16.18	15.73	qfq	9,025,345	148,946,714	-2.88%
2025-01-09	16.59	16.98	16.50	16.66	16.20	qfq	9,154,560	153,348,116	-0.30%
2025-01-08	17.08	17.13	16.28	16.71	16.24	qfq	15,739,274	262,056,549	-2.39%
2025-01-07	17.23	17.38	16.74	17.12	16.64	qfq	13,738,485	233,509,770	-0.64%
2025-01-06	17.67	17.89	17.13	17.23	16.75	qfq	13,198,050	230,503,526	-3.26%
2025-01-03	18.29	18.94	17.77	17.81	17.31	qfq	17,369,062	317,766,463	-2.73%
2025-01-02	18.96	19.14	18.05	18.31	17.80	qfq	17,420,494	323,133,452	-3.38%
2024-12-31	20.20	20.28	18.92	18.95	18.42	qfq	20,316,402	395,300,565	-6.14%
2024-12-30	20.02	20.38	19.73	20.19	19.63	qfq	21,749,354	436,590,839	0.35%
2024-12-27	19.13	20.52	19.06	20.12	19.56	qfq	35,996,780	724,659,102	6.46%
2024-12-26	18.82	19.37	18.82	18.90	18.37	qfq	16,435,996	313,478,381	0.00%
2024-12-25	19.68	19.91	18.80	18.90	18.37	qfq	31,476,097	603,349,667	-7.85%
2024-12-24	19.89	20.86	19.70	20.51	19.94	qfq	42,396,141	863,956,035	7.05%
2024-12-23	19.60	20.44	19.00	19.16	18.63	qfq	29,340,132	575,771,841	2.57%
2024-12-20	18.64	18.98	18.55	18.68	18.16	qfq	8,338,400	156,524,066	0.27%
2024-12-19	18.42	18.70	18.31	18.63	18.11	qfq	5,783,184	106,900,268	0.11%
2024-12-18	18.84	18.88	18.54	18.61	18.09	qfq	6,109,957	114,128,282	-0.27%
2024-12-17	18.86	18.96	18.57	18.66	18.14	qfq	7,313,898	136,951,311	-0.80%
2024-12-16	19.02	19.13	18.73	18.81	18.29	qfq	6,665,253	125,737,624	-1.26%
2024-12-13	19.69	19.69	19.00	19.05	18.52	qfq	12,627,663	242,466,691	-3.59%
2024-12-12	19.71	19.83	19.36	19.76	19.21	qfq	11,221,980	219,757,105	0.61%
2024-12-11	19.40	20.04	19.40	19.64	19.09	qfq	12,357,357	244,580,060	0.36%
2024-12-10	20.25	20.41	19.51	19.57	19.02	qfq	14,564,898	290,663,075	1.24%
2024-12-09	19.79	19.84	19.15	19.33	18.79	qfq	8,372,286	162,552,481	-1.68%
2024-12-06	19.40	19.92	19.23	19.66	19.11	qfq	10,310,989	202,102,456	1.03%
2024-12-05	19.53	19.72	19.31	19.46	18.92	qfq	7,915,993	154,417,336	-0.56%
2024-12-04	20.14	20.21	19.41	19.57	19.02	qfq	11,608,912	229,023,782	-3.21%
2024-12-03	19.95	20.83	19.71	20.22	19.66	qfq	16,370,514	331,672,077	1.05%
2024-12-02	18.92	20.31	18.83	20.01	19.45	qfq	18,360,090	361,923,896	6.04%
2024-11-29	18.51	19.17	18.37	18.87	18.34	qfq	9,426,239	177,404,868	2.00%
2024-11-28	18.83	18.89	18.44	18.50	17.98	qfq	6,544,954	122,185,054	-1.70%
2024-11-27	18.27	18.84	18.03	18.82	18.30	qfq	8,359,674	154,031,118	2.79%
2024-11-26	18.48	18.81	18.28	18.31	17.80	qfq	5,663,750	104,830,143	-0.97%
2024-11-25	18.47	18.65	18.18	18.49	17.97	qfq	7,292,495	134,260,299	0.54%
2024-11-22	19.40	19.45	18.38	18.39	17.88	qfq	10,591,277	199,871,490	-5.35%
2024-11-21	19.59	19.71	19.22	19.43	18.89	qfq	7,511,725	145,933,856	-1.52%
2024-11-20	19.41	19.87	19.31	19.73	19.18	qfq	8,794,904	172,903,684	1.18%
2024-11-19	19.21	19.57	18.98	19.50	18.96	qfq	8,862,777	170,854,024	2.15%
2024-11-18	19.59	19.68	18.98	19.09	18.56	qfq	10,258,205	198,301,160	-2.00%
2024-11-15	19.80	20.09	19.45	19.48	18.94	qfq	10,380,829	205,890,022	-1.72%
2024-11-14	20.56	20.63	19.75	19.82	19.27	qfq	11,412,530	230,077,759	-3.93%
2024-11-13	20.71	20.98	20.25	20.63	20.05	qfq	13,908,650	285,970,594	-1.53%
2024-11-12	20.70	21.67	20.70	20.95	20.37	qfq	24,496,757	518,565,209	1.21%
2024-11-11	20.11	20.70	20.00	20.70	20.12	qfq	16,543,621	336,876,598	1.92%
2024-11-08	21.20	21.30	20.25	20.31	19.74	qfq	19,333,223	399,026,714	-1.79%
2024-11-07	19.65	20.76	19.52	20.68	20.10	qfq	19,849,234	403,868,855	4.18%
2024-11-06	19.90	20.43	19.66	19.85	19.30	qfq	19,468,422	389,779,695	0.56%
2024-11-05	18.75	19.99	18.61	19.74	19.19	qfq	19,003,982	369,761,116	5.22%
2024-11-04	18.42	18.76	18.32	18.76	18.24	qfq	6,814,738	126,702,597	2.40%
2024-11-01	18.55	18.77	18.18	18.32	17.81	qfq	9,560,040	176,509,490	-2.03%
2024-10-31	18.75	19.01	18.57	18.70	18.18	qfq	11,680,387	219,041,526	-0.27%
2024-10-30	18.97	19.11	18.45	18.75	18.23	qfq	12,931,776	242,616,966	-1.88%
2024-10-29	19.67	20.05	19.01	19.11	18.58	qfq	15,118,449	292,961,040	-2.99%
2024-10-28	19.43	19.81	19.17	19.70	19.15	qfq	14,747,811	288,287,456	1.39%
2024-10-25	18.86	19.75	18.80	19.43	18.89	qfq	16,090,871	310,610,108	2.80%
2024-10-24	19.22	19.42	18.83	18.90	18.37	qfq	11,826,749	225,312,918	-1.97%
2024-10-23	19.42	19.60	19.20	19.28	18.74	qfq	11,891,485	230,548,265	-0.57%
2024-10-22	19.22	19.56	19.11	19.39	18.85	qfq	12,075,641	233,378,991	0.10%
2024-10-21	19.43	19.78	18.95	19.37	18.83	qfq	20,669,197	399,799,631	0.73%
2024-10-18	18.32	20.06	18.03	19.23	18.69	qfq	23,341,524	441,529,564	5.49%
2024-10-17	18.50	18.77	18.23	18.23	17.72	qfq	11,186,899	206,829,131	0.05%
2024-10-16	18.00	18.68	18.00	18.22	17.71	qfq	12,428,987	227,803,522	-1.30%
2024-10-15	19.01	19.35	18.44	18.46	17.95	qfq	15,771,588	297,694,815	-2.64%
2024-10-14	18.88	19.25	18.36	18.96	18.43	qfq	17,546,650	329,597,843	0.37%
2024-10-11	20.02	20.38	18.61	18.89	18.36	qfq	20,758,680	399,151,781	-6.39%
2024-10-10	20.49	21.27	19.85	20.18	19.62	qfq	23,288,176	479,145,044	-1.08%
2024-10-09	23.00	23.05	20.38	20.40	19.83	qfq	41,818,475	909,201,291	-16.73%
2024-10-08	24.86	24.86	22.00	24.50	23.82	qfq	49,988,018	1,189,564,480	18.24%
2024-09-30	18.35	20.77	18.15	20.72	20.14	qfq	44,161,331	857,596,628	19.42%
2024-09-27	16.50	17.93	16.06	17.35	16.87	qfq	33,313,755	562,455,250	9.88%
2024-09-26	14.25	15.79	14.19	15.79	15.35	qfq	19,020,806	285,969,756	10.65%
2024-09-25	14.20	14.60	14.18	14.27	13.87	qfq	10,635,678	153,055,909	1.86%
2024-09-24	13.54	14.02	13.40	14.01	13.62	qfq	9,369,335	129,010,724	4.71%
2024-09-23	13.59	13.80	13.35	13.38	13.01	qfq	4,114,500	55,668,030	-1.33%
2024-09-20	13.84	13.84	13.46	13.56	13.18	qfq	4,028,873	54,694,358	-1.53%
2024-09-19	13.35	13.99	13.32	13.77	13.39	qfq	6,279,085	85,940,227	3.77%
2024-09-18	13.37	13.50	13.03	13.27	12.90	qfq	5,190,915	68,564,444	-1.48%
2024-09-13	13.79	13.82	13.44	13.47	13.09	qfq	4,998,757	67,997,637	-2.39%
2024-09-12	13.94	14.19	13.78	13.80	13.42	qfq	3,821,510	53,407,104	-1.08%
2024-09-11	13.85	14.08	13.76	13.95	13.56	qfq	3,964,230	55,324,992	0.58%
2024-09-10	13.90	13.98	13.58	13.87	13.48	qfq	4,661,000	64,055,268	-0.14%
2024-09-09	13.76	14.10	13.75	13.89	13.50	qfq	4,722,162	65,733,026	0.43%
2024-09-06	14.27	14.28	13.83	13.83	13.44	qfq	4,536,120	63,457,568	-2.74%
2024-09-05	14.05	14.39	14.05	14.22	13.82	qfq	3,976,819	56,594,523	1.21%
2024-09-04	13.94	14.23	13.90	14.05	13.66	qfq	4,317,740	60,802,511	0.29%
2024-09-03	13.91	14.20	13.80	14.01	13.62	qfq	4,569,560	64,021,187	0.57%
2024-09-02	14.37	14.45	13.91	13.93	13.54	qfq	7,053,060	99,469,204	-3.20%
2024-08-30	14.19	14.64	14.07	14.39	13.99	qfq	8,721,484	125,754,804	1.41%
2024-08-29	13.79	14.28	13.74	14.19	13.79	qfq	6,470,300	91,239,258	2.23%
2024-08-28	13.79	13.98	13.61	13.88	13.49	qfq	4,478,689	61,893,370	0.58%
2024-08-27	13.89	13.98	13.75	13.80	13.42	qfq	4,057,843	56,143,858	-1.00%
2024-08-26	13.94	14.08	13.81	13.94	13.55	qfq	4,939,886	68,934,954	0.14%
2024-08-23	13.93	14.06	13.77	13.92	13.53	qfq	6,065,856	84,304,660	0.07%
2024-08-22	14.35	14.43	13.91	13.91	13.52	qfq	8,133,550	114,479,931	-3.13%
2024-08-21	14.50	14.60	14.33	14.36	13.96	qfq	5,204,944	75,230,697	-1.24%
2024-08-20	15.07	15.11	14.50	14.54	14.13	qfq	9,156,725	134,823,749	-3.52%
2024-08-19	15.38	15.51	15.04	15.07	14.65	qfq	8,494,272	129,392,946	-2.02%
2024-08-16	15.85	15.93	15.17	15.38	14.95	qfq	14,345,573	219,933,831	-4.00%
2024-08-15	15.80	16.20	15.71	16.02	15.57	qfq	6,510,029	104,106,366	1.33%
2024-08-14	15.99	16.03	15.62	15.81	15.37	qfq	4,950,130	78,290,863	-1.43%
2024-08-13	15.91	16.05	15.76	16.04	15.59	qfq	3,497,665	55,606,459	0.19%
2024-08-12	15.88	16.20	15.82	16.01	15.56	qfq	4,398,458	70,496,251	0.06%
2024-08-09	16.25	16.44	16.00	16.00	15.55	qfq	5,582,972	90,126,888	-1.11%
2024-08-08	16.22	16.40	16.07	16.18	15.73	qfq	4,891,527	79,362,241	-0.43%
2024-08-07	16.25	16.38	16.03	16.25	15.80	qfq	5,893,138	95,402,324	-0.31%
2024-08-06	16.10	16.33	15.97	16.30	15.85	qfq	6,607,659	107,007,306	2.45%
2024-08-05	16.04	16.48	15.86	15.91	15.47	qfq	7,934,468	128,079,355	-1.24%
2024-08-02	16.14	16.55	16.05	16.11	15.66	qfq	6,912,500	112,543,660	-0.25%
2024-08-01	16.40	16.52	16.09	16.15	15.70	qfq	6,892,812	111,856,592	-1.52%
2024-07-31	15.51	16.45	15.40	16.40	15.94	qfq	10,100,309	162,949,228	5.40%
2024-07-30	15.50	15.78	15.38	15.56	15.13	qfq	4,168,121	64,768,300	-0.26%
2024-07-29	15.83	15.89	15.58	15.60	15.17	qfq	4,475,775	70,213,204	-1.45%
2024-07-26	15.70	16.09	15.57	15.83	15.39	qfq	5,398,254	85,496,177	1.21%
2024-07-25	15.30	15.95	15.20	15.64	15.20	qfq	6,263,193	98,368,417	1.16%
2024-07-24	15.71	15.84	15.41	15.46	15.03	qfq	6,023,760	93,908,512	-1.97%
2024-07-23	16.36	16.49	15.77	15.77	15.33	qfq	6,795,824	108,975,276	-3.67%
2024-07-22	16.53	16.57	16.25	16.37	15.91	qfq	6,227,987	102,205,850	-0.97%
2024-07-19	16.35	16.65	16.26	16.53	16.07	qfq	7,360,766	121,312,921	0.43%
2024-07-18	16.25	16.61	16.20	16.46	16.00	qfq	8,990,807	147,504,708	0.67%
2024-07-17	15.93	16.43	15.87	16.35	15.89	qfq	9,703,969	157,582,354	2.00%
2024-07-16	15.81	16.25	15.75	16.03	15.58	qfq	6,835,526	109,402,469	1.26%
2024-07-15	16.26	16.32	15.80	15.83	15.39	qfq	7,683,757	122,671,238	-2.88%
2024-07-12	16.06	16.45	16.01	16.30	15.85	qfq	10,413,613	169,433,503	1.24%
2024-07-11	15.55	16.36	15.45	16.10	15.65	qfq	15,185,003	243,201,895	5.92%
2024-07-10	15.04	15.49	15.01	15.20	14.78	qfq	5,068,475	77,354,049	0.33%
2024-07-09	15.04	15.25	14.75	15.15	14.73	qfq	7,026,692	105,565,252	0.33%
2024-07-08	15.37	15.44	15.06	15.10	14.68	qfq	9,221,015	140,079,946	-2.14%
2024-07-05	15.05	15.48	14.92	15.43	15.00	qfq	6,898,635	105,109,879	2.46%
2024-07-04	15.56	15.63	15.04	15.06	14.64	qfq	6,430,411	97,922,000	-3.15%
2024-07-03	15.60	15.76	15.43	15.55	15.12	qfq	4,185,961	65,203,330	-0.32%
2024-07-02	15.82	15.89	15.53	15.60	15.17	qfq	4,485,397	70,457,895	-1.14%
2024-07-01	15.48	15.86	15.37	15.78	15.34	qfq	5,336,595	83,317,910	0.64%
2024-06-28	16.04	16.28	15.64	15.68	15.24	qfq	7,000,848	111,558,655	-1.88%
2024-06-27	16.35	16.40	15.96	15.98	15.53	qfq	5,648,666	90,951,918	-2.56%
2024-06-26	15.60	16.45	15.57	16.40	15.94	qfq	7,895,836	126,667,945	4.73%
2024-06-25	15.88	15.95	15.55	15.66	15.22	qfq	5,646,564	88,966,099	-0.89%
2024-06-24	16.15	16.30	15.72	15.80	15.36	qfq	8,803,727	140,213,331	-3.30%
2024-06-21	16.65	16.70	16.23	16.34	15.88	qfq	7,138,281	117,064,914	-1.09%
2024-06-20	16.76	17.10	16.52	16.52	16.06	qfq	5,853,988	98,120,108	-1.90%
2024-06-19	17.01	17.12	16.78	16.84	16.37	qfq	5,511,806	93,116,783	-1.12%
2024-06-18	17.35	17.39	17.01	17.03	16.56	qfq	7,387,284	126,712,261	-1.84%
2024-06-17	17.29	17.54	17.23	17.35	16.87	qfq	5,913,468	102,879,228	-0.74%
2024-06-14	17.20	17.50	16.97	17.48	16.99	qfq	10,932,080	188,449,410	1.33%
2024-06-13	17.52	17.60	17.06	17.25	16.77	qfq	9,903,147	170,566,788	-1.88%
2024-06-12	17.60	17.92	17.57	17.58	17.09	qfq	7,326,967	129,473,969	-0.90%
2024-06-11	17.31	17.80	17.20	17.74	17.25	qfq	5,995,538	105,342,796	1.08%
2024-06-07	17.71	17.87	17.52	17.55	17.06	qfq	5,704,571	100,742,261	-0.34%
2024-06-06	18.17	18.34	17.48	17.61	17.12	qfq	9,879,950	175,682,981	-3.03%
2024-06-05	18.02	18.54	17.99	18.16	17.65	qfq	10,033,208	183,417,105	0.78%
2024-06-04	17.86	18.11	17.77	18.02	17.52	qfq	7,756,917	139,359,388	0.90%
2024-06-03	17.80	18.14	17.69	17.86	17.36	qfq	6,330,420	113,097,560	-0.50%
2024-05-31	18.10	18.21	17.91	17.95	17.45	qfq	4,374,248	78,976,504	-0.06%
2024-05-30	17.81	18.10	17.70	17.96	17.46	qfq	4,128,224	74,116,869	0.34%
2024-05-29	17.96	18.21	17.80	17.90	17.40	qfq	3,905,276	70,252,546	-0.72%
2024-05-28	18.16	18.16	17.87	18.03	17.53	qfq	3,634,222	65,535,811	-0.83%
2024-05-27	18.25	18.29	17.66	18.18	17.67	qfq	6,107,680	109,575,956	0.22%
2024-05-24	18.37	18.56	18.12	18.14	17.63	qfq	4,739,479	86,592,025	-1.20%
2024-05-23	18.90	18.95	18.32	18.36	17.85	qfq	6,616,986	122,779,743	-3.01%
2024-05-22	19.06	19.23	18.74	18.93	18.40	qfq	5,847,439	110,614,482	-0.47%
2024-05-21	18.95	19.14	18.80	19.02	18.49	qfq	5,764,815	109,506,259	0.05%
2024-05-20	18.96	19.30	18.89	19.01	18.48	qfq	7,098,532	135,395,691	0.32%
2024-05-17	18.49	19.00	18.48	18.95	18.42	qfq	7,036,706	132,083,556	2.05%
2024-05-16	18.53	18.75	18.45	18.57	18.05	qfq	5,230,714	97,277,057	-0.75%
2024-05-15	18.95	19.10	18.70	18.71	17.97	qfq	6,379,187	120,040,054	-1.84%
2024-05-14	19.06	19.30	18.97	19.06	18.31	qfq	5,886,528	112,740,376	0.21%
2024-05-13	19.26	19.42	18.97	19.02	18.27	qfq	9,296,995	177,896,642	-1.91%
2024-05-10	19.63	19.67	19.31	19.39	18.62	qfq	6,186,030	120,239,376	-1.02%
2024-05-09	19.21	19.76	19.19	19.59	18.82	qfq	8,538,086	166,908,351	1.93%
2024-05-08	19.45	19.67	19.18	19.22	18.46	qfq	8,848,138	171,331,777	-1.39%
2024-05-07	19.47	19.64	19.32	19.49	18.72	qfq	7,662,157	149,398,521	0.05%
2024-05-06	19.13	19.64	19.01	19.48	18.71	qfq	11,688,220	227,076,624	3.45%
2024-04-30	19.12	19.12	18.70	18.83	18.09	qfq	10,620,149	200,344,146	-1.62%
2024-04-29	18.53	19.36	18.33	19.14	18.38	qfq	15,205,240	288,261,470	5.98%
2024-04-26	17.50	18.11	17.46	18.06	17.35	qfq	9,712,122	173,535,972	2.21%
2024-04-25	17.16	17.84	17.16	17.67	16.97	qfq	7,957,394	139,868,999	2.26%
2024-04-24	17.36	17.37	17.03	17.28	16.60	qfq	6,440,296	110,747,087	-0.58%
2024-04-23	17.13	17.55	16.98	17.38	16.69	qfq	7,650,856	132,186,845	1.70%
2024-04-22	16.77	17.25	16.61	17.09	16.42	qfq	6,531,300	111,352,963	1.85%
2024-04-19	16.88	17.08	16.70	16.78	16.12	qfq	6,093,783	102,581,221	-1.87%
2024-04-18	17.09	17.43	16.85	17.10	16.43	qfq	6,649,967	114,174,463	-0.58%
2024-04-17	16.83	17.29	16.80	17.20	16.52	qfq	7,013,101	119,747,174	2.93%
2024-04-16	17.16	17.39	16.69	16.71	16.05	qfq	10,163,053	172,312,278	-2.79%
2024-04-15	17.06	17.73	16.90	17.19	16.51	qfq	8,271,850	143,206,211	-0.58%
2024-04-12	17.56	17.80	17.28	17.29	16.61	qfq	5,105,278	89,102,145	-1.48%
2024-04-11	17.68	17.88	17.54	17.55	16.86	qfq	5,724,112	101,299,808	-1.40%
2024-04-10	18.24	18.24	17.69	17.80	17.10	qfq	4,999,394	89,425,527	-2.52%
2024-04-09	17.99	18.34	17.86	18.26	17.54	qfq	6,146,841	111,294,961	2.18%
2024-04-08	18.49	18.49	17.84	17.87	17.16	qfq	8,003,724	144,744,706	-3.92%
2024-04-03	18.65	18.99	18.55	18.60	17.87	qfq	7,121,961	133,265,988	-0.21%
2024-04-02	18.75	18.81	18.51	18.64	17.90	qfq	5,958,061	111,015,298	-0.59%
2024-04-01	18.32	18.80	18.29	18.75	18.01	qfq	9,394,970	175,346,059	3.08%
2024-03-29	17.90	18.26	17.77	18.19	17.47	qfq	5,941,088	106,986,231	1.56%
2024-03-28	17.93	18.25	17.75	17.91	17.20	qfq	9,844,365	177,470,889	0.17%
2024-03-27	18.40	18.49	17.88	17.88	17.17	qfq	6,678,028	121,623,172	-3.04%
2024-03-26	18.58	18.65	18.22	18.44	17.71	qfq	6,196,419	113,993,110	-0.32%
2024-03-25	18.88	19.09	18.50	18.50	17.77	qfq	7,577,533	142,008,483	-2.68%
2024-03-22	19.64	19.73	18.96	19.01	18.26	qfq	9,590,088	184,196,484	-3.60%
2024-03-21	19.94	20.11	19.64	19.72	18.94	qfq	7,951,425	158,056,897	-1.10%
2024-03-20	19.84	20.17	19.68	19.94	19.15	qfq	7,727,816	153,540,008	0.35%
2024-03-19	20.19	20.26	19.84	19.87	19.09	qfq	7,109,028	142,491,580	-1.97%
2024-03-18	20.12	20.29	19.80	20.27	19.47	qfq	9,917,348	198,811,558	0.60%
2024-03-15	19.97	20.39	19.72	20.15	19.35	qfq	9,506,354	190,631,551	1.10%
2024-03-14	20.33	20.55	19.83	19.93	19.14	qfq	8,679,556	175,188,093	-0.90%
2024-03-13	20.40	20.40	19.93	20.11	19.32	qfq	8,309,609	167,228,522	-1.61%
2024-03-12	20.08	20.50	20.06	20.44	19.63	qfq	11,099,047	225,456,405	1.54%
2024-03-11	19.25	20.15	19.11	20.13	19.34	qfq	13,203,009	259,536,629	4.52%
2024-03-08	19.38	19.70	19.10	19.26	18.50	qfq	8,319,966	160,475,562	-0.72%
2024-03-07	20.03	20.15	19.40	19.40	18.63	qfq	8,978,078	177,517,280	-3.63%
2024-03-06	20.23	20.42	19.80	20.13	19.34	qfq	8,405,334	168,896,754	-0.79%
2024-03-05	20.58	20.63	20.12	20.29	19.49	qfq	10,702,548	217,530,049	-2.17%
2024-03-04	20.56	21.21	20.49	20.74	19.92	qfq	11,348,859	235,123,760	0.68%
2024-03-01	20.63	20.69	20.20	20.60	19.79	qfq	11,697,606	239,691,909	0.05%
2024-02-29	20.23	20.80	20.21	20.59	19.78	qfq	18,521,942	380,013,115	2.08%
2024-02-28	20.39	21.28	20.13	20.17	19.37	qfq	18,781,482	390,631,859	-0.93%
2024-02-27	20.04	20.36	19.80	20.36	19.56	qfq	10,244,683	205,600,743	1.39%
2024-02-26	20.00	20.34	19.75	20.08	19.29	qfq	10,080,137	201,897,637	0.35%
2024-02-23	19.99	20.03	19.64	20.01	19.22	qfq	9,128,324	181,122,356	0.10%
2024-02-22	19.96	20.13	19.77	19.99	19.20	qfq	10,014,788	199,233,745	-0.30%
2024-02-21	19.78	20.53	19.60	20.05	19.26	qfq	11,287,547	227,534,258	0.40%
2024-02-20	19.80	20.43	19.67	19.97	19.18	qfq	8,028,073	160,570,354	0.10%
2024-02-19	20.09	20.55	19.75	19.95	19.16	qfq	12,759,240	255,883,231	-0.55%
2024-02-08	20.42	21.60	19.89	20.06	19.27	qfq	21,844,470	454,762,786	-1.96%
2024-02-07	19.04	20.53	19.04	20.46	19.65	qfq	22,738,003	455,804,254	6.84%
2024-02-06	16.48	19.38	16.41	19.15	18.39	qfq	21,657,853	395,634,745	14.60%
2024-02-05	16.53	17.39	15.20	16.71	16.05	qfq	16,568,865	269,704,270	0.72%
2024-02-02	17.45	17.60	16.05	16.59	15.94	qfq	11,064,482	186,215,744	-5.04%
2024-02-01	17.40	17.85	17.27	17.47	16.78	qfq	6,787,601	119,072,943	0.46%
2024-01-31	18.10	18.24	17.39	17.39	16.70	qfq	8,818,647	156,424,372	-3.92%
2024-01-30	18.45	18.80	18.10	18.10	17.39	qfq	6,319,754	116,631,668	-2.27%
2024-01-29	18.99	19.34	18.49	18.52	17.79	qfq	6,539,389	123,245,812	-2.47%
2024-01-26	19.35	19.61	18.90	18.99	18.24	qfq	6,247,905	120,267,285	-2.72%
2024-01-25	19.02	19.61	18.79	19.52	18.75	qfq	8,113,160	156,292,520	3.12%
2024-01-24	19.23	19.28	18.25	18.93	18.18	qfq	9,065,359	169,534,159	-0.73%
2024-01-23	18.50	19.20	18.44	19.07	18.32	qfq	8,405,601	158,822,319	2.64%
2024-01-22	19.66	19.73	18.42	18.58	17.85	qfq	9,662,199	184,353,387	-6.11%
2024-01-19	19.86	20.08	19.75	19.79	19.01	qfq	6,205,513	123,563,192	-0.80%
2024-01-18	19.85	20.03	19.38	19.95	19.16	qfq	8,206,634	161,476,536	-0.35%
2024-01-17	20.49	20.66	19.92	20.02	19.23	qfq	6,594,218	133,911,604	-2.34%
2024-01-16	20.60	20.71	20.15	20.50	19.69	qfq	5,896,090	120,172,273	-0.49%
2024-01-15	20.68	20.99	20.46	20.60	19.79	qfq	4,112,768	85,213,166	-1.10%
2024-01-12	21.06	21.23	20.77	20.83	20.01	qfq	4,991,159	104,716,361	-1.70%
2024-01-11	20.68	21.33	20.49	21.19	20.35	qfq	7,705,559	161,757,605	3.21%
2024-01-10	20.43	21.10	20.13	20.53	19.72	qfq	6,994,485	144,840,792	0.44%
2024-01-09	20.35	20.79	20.10	20.44	19.63	qfq	5,732,013	117,079,415	0.69%
2024-01-08	20.81	20.94	20.30	20.30	19.50	qfq	5,921,755	121,967,552	-3.06%
2024-01-05	21.38	21.56	20.87	20.94	20.11	qfq	5,902,950	124,857,120	-2.20%
2024-01-04	21.81	21.88	21.38	21.41	20.57	qfq	4,494,023	96,978,433	-1.83%
2024-01-03	21.88	22.13	21.75	21.81	20.95	qfq	4,279,341	93,705,162	-0.86%
2024-01-02	22.57	22.65	21.92	22.00	21.13	qfq	6,760,707	149,638,637	-2.57%
2023-12-29	22.40	22.76	22.39	22.58	21.69	qfq	5,646,743	127,556,942	0.85%
2023-12-28	21.38	22.60	21.19	22.39	21.51	qfq	8,738,863	192,963,586	4.68%
2023-12-27	21.46	21.57	21.27	21.39	20.55	qfq	3,585,808	76,757,786	-0.28%
2023-12-26	21.77	21.81	21.27	21.45	20.60	qfq	4,707,586	100,970,174	-1.61%
2023-12-25	21.70	22.02	21.68	21.80	20.94	qfq	3,775,171	82,466,610	0.00%
2023-12-22	22.06	22.17	21.65	21.80	20.94	qfq	5,980,609	130,585,104	-1.49%
2023-12-21	21.96	22.38	21.90	22.13	21.26	qfq	4,687,444	103,788,510	0.18%
2023-12-20	22.42	22.61	22.09	22.09	21.22	qfq	3,163,495	70,481,174	-1.38%
2023-12-19	22.31	22.49	22.22	22.40	21.52	qfq	3,210,698	71,704,609	0.40%
2023-12-18	22.40	22.72	22.26	22.31	21.43	qfq	3,549,837	79,584,065	-1.15%
2023-12-15	22.90	23.09	22.44	22.57	21.68	qfq	4,813,327	109,311,911	-0.57%
2023-12-14	22.88	23.32	22.69	22.70	21.80	qfq	4,575,855	105,034,788	0.04%
2023-12-13	23.07	23.19	22.65	22.69	21.79	qfq	4,028,732	92,292,769	-2.11%
2023-12-12	23.30	23.40	23.12	23.18	22.27	qfq	3,664,967	85,163,847	0.04%
2023-12-11	23.00	23.37	22.52	23.17	22.26	qfq	5,556,492	127,680,340	0.65%
2023-12-08	22.88	23.18	22.63	23.02	22.11	qfq	6,311,112	144,862,733	0.66%
2023-12-07	23.29	23.40	22.82	22.87	21.97	qfq	5,508,691	126,747,171	-2.18%
2023-12-06	23.25	23.80	23.08	23.38	22.46	qfq	5,075,996	118,839,393	0.65%
2023-12-05	23.79	23.79	23.23	23.23	22.31	qfq	5,301,115	124,251,186	-2.31%
2023-12-04	24.28	24.59	23.75	23.78	22.84	qfq	6,870,554	164,143,062	-2.70%
2023-12-01	24.43	24.59	23.95	24.44	23.48	qfq	5,426,187	131,646,895	0.25%
2023-11-30	24.56	24.64	24.21	24.38	23.42	qfq	3,745,096	91,527,092	-0.16%
2023-11-29	24.78	24.85	24.40	24.42	23.46	qfq	3,587,347	88,261,040	-1.61%
2023-11-28	24.55	24.89	24.22	24.82	23.84	qfq	4,833,447	119,208,490	1.18%
2023-11-27	24.92	24.95	24.41	24.53	23.56	qfq	5,356,116	131,857,711	-2.00%
2023-11-24	25.11	25.16	24.81	25.03	24.04	qfq	4,386,933	109,428,887	-0.56%
2023-11-23	24.80	25.22	24.73	25.17	24.18	qfq	4,086,210	102,012,696	1.29%
2023-11-22	25.01	25.24	24.84	24.85	23.87	qfq	3,949,942	98,823,116	-1.58%
2023-11-21	25.05	25.56	25.00	25.25	24.25	qfq	6,029,948	152,821,611	0.80%
2023-11-20	25.04	25.19	24.68	25.05	24.06	qfq	3,542,608	88,375,292	0.36%
2023-11-17	24.64	25.09	24.63	24.96	23.97	qfq	3,909,949	97,264,669	0.81%
2023-11-16	25.05	25.08	24.75	24.76	23.78	qfq	3,994,516	99,442,765	-1.55%
2023-11-15	25.31	25.47	25.09	25.15	24.16	qfq	3,831,309	96,584,034	0.16%
2023-11-14	25.00	25.28	24.94	25.11	24.12	qfq	4,014,088	100,654,218	0.20%
2023-11-13	25.50	25.64	24.92	25.06	24.07	qfq	5,641,363	141,920,334	-0.87%
2023-11-10	25.34	25.44	25.16	25.28	24.28	qfq	4,028,250	101,999,366	-0.47%
2023-11-09	25.46	25.73	25.31	25.40	24.40	qfq	4,450,973	113,235,277	-0.59%
2023-11-08	25.41	25.82	25.26	25.55	24.54	qfq	6,991,797	178,592,988	0.20%
2023-11-07	25.63	25.65	25.32	25.50	24.49	qfq	5,493,070	140,056,012	-0.62%
2023-11-06	25.45	25.80	25.36	25.66	24.65	qfq	5,806,922	148,734,283	1.50%
2023-11-03	24.78	25.43	24.70	25.28	24.28	qfq	5,975,208	150,791,124	1.65%
2023-11-02	25.02	25.36	24.84	24.87	23.89	qfq	4,534,028	113,359,277	-0.56%
2023-11-01	25.30	25.36	24.82	25.01	24.02	qfq	4,922,868	123,259,373	-0.87%
2023-10-31	25.00	25.28	24.72	25.23	24.23	qfq	5,693,071	142,760,397	0.76%
2023-10-30	24.66	25.35	24.61	25.04	24.05	qfq	8,613,998	216,126,920	0.89%
2023-10-27	23.80	24.94	23.31	24.82	23.84	qfq	9,093,909	221,457,025	3.89%
2023-10-26	23.66	23.96	23.33	23.89	22.95	qfq	7,247,006	172,059,573	0.46%
2023-10-25	23.24	24.07	23.23	23.78	22.84	qfq	11,598,151	275,568,643	2.94%
2023-10-24	23.80	23.98	22.01	23.10	22.19	qfq	16,342,207	375,079,048	-4.98%
2023-10-23	24.75	24.88	24.10	24.31	23.35	qfq	7,189,384	175,909,657	-1.78%
2023-10-20	24.74	25.07	24.60	24.75	23.77	qfq	5,218,776	129,471,767	0.04%
2023-10-19	24.55	25.26	24.55	24.74	23.76	qfq	6,102,261	151,741,930	-0.40%
2023-10-18	25.59	25.59	24.20	24.84	23.86	qfq	11,310,953	280,291,272	-3.16%
2023-10-17	25.70	25.89	25.32	25.65	24.64	qfq	4,964,690	126,981,119	0.00%
2023-10-16	26.18	26.39	25.46	25.65	24.64	qfq	6,784,625	174,902,752	-2.02%
2023-10-13	26.21	26.44	26.00	26.18	25.15	qfq	5,799,864	151,975,538	-0.61%
2023-10-12	26.30	26.82	26.13	26.34	25.30	qfq	6,644,067	175,631,818	-0.08%
2023-10-11	25.06	26.80	25.06	26.36	25.32	qfq	18,016,191	473,281,041	5.40%
2023-10-10	25.68	25.74	25.00	25.01	24.02	qfq	7,965,225	200,971,830	-2.34%
2023-10-09	25.50	25.70	25.28	25.61	24.60	qfq	5,124,250	130,521,998	-0.27%
2023-09-28	26.26	26.36	25.62	25.68	24.67	qfq	9,131,236	235,993,825	-2.02%
2023-09-27	25.62	26.37	25.57	26.21	25.18	qfq	8,332,655	217,854,533	2.50%
2023-09-26	25.98	25.99	25.55	25.57	24.56	qfq	4,385,433	112,852,687	-1.39%
2023-09-25	26.10	26.16	25.80	25.93	24.91	qfq	5,108,313	132,552,125	-0.69%
2023-09-22	25.40	26.13	25.25	26.11	25.08	qfq	6,772,010	174,308,961	2.75%
2023-09-21	25.79	25.93	25.40	25.41	24.41	qfq	4,856,846	124,265,305	-1.85%
2023-09-20	25.70	26.12	25.68	25.89	24.87	qfq	4,338,775	112,578,730	0.00%
2023-09-19	26.59	26.68	25.70	25.89	24.87	qfq	8,920,468	232,120,490	-2.63%
2023-09-18	25.97	26.63	25.90	26.59	25.54	qfq	7,567,830	199,573,649	2.03%
2023-09-15	25.85	26.42	25.68	26.06	25.03	qfq	6,776,010	176,940,414	1.05%
2023-09-14	25.98	26.09	25.55	25.79	24.77	qfq	4,492,872	115,677,340	-0.62%
2023-09-13	26.19	26.37	25.80	25.95	24.93	qfq	4,577,966	119,119,577	-1.14%
2023-09-12	26.20	26.35	25.92	26.25	25.21	qfq	3,199,156	83,683,388	0.19%
2023-09-11	25.91	26.41	25.75	26.20	25.17	qfq	7,178,183	187,325,274	0.96%
2023-09-08	25.95	26.14	25.82	25.95	24.93	qfq	4,216,127	109,384,071	-0.04%
2023-09-07	26.43	26.48	25.90	25.96	24.94	qfq	6,494,742	169,515,405	-2.07%
2023-09-06	26.58	26.60	26.30	26.51	25.46	qfq	4,618,316	122,040,229	-0.53%
2023-09-05	27.00	27.00	26.64	26.65	25.60	qfq	5,581,003	149,361,080	-1.33%
2023-09-04	26.43	27.32	26.37	27.01	25.94	qfq	8,959,452	240,994,192	2.19%
2023-09-01	26.40	26.79	26.30	26.43	25.39	qfq	3,970,431	105,198,362	0.11%
2023-08-31	26.27	26.58	26.16	26.40	25.36	qfq	7,219,215	190,496,147	0.11%
2023-08-30	26.40	26.71	26.26	26.37	25.33	qfq	6,752,198	178,530,584	-0.72%
2023-08-29	25.61	26.68	25.53	26.56	25.51	qfq	10,084,397	265,669,211	3.75%
2023-08-28	27.33	27.36	25.51	25.60	24.59	qfq	12,050,854	316,328,124	0.63%
2023-08-25	26.06	26.19	25.28	25.44	24.44	qfq	11,536,201	294,999,754	-2.86%
2023-08-24	26.00	26.53	25.81	26.19	25.16	qfq	6,932,851	181,564,848	0.92%
2023-08-23	26.80	26.93	25.91	25.95	24.93	qfq	9,482,288	249,096,013	-3.35%
2023-08-22	27.21	27.30	26.26	26.85	25.79	qfq	10,492,771	279,372,236	-0.78%
2023-08-21	27.01	27.49	26.92	27.06	25.99	qfq	5,596,847	152,188,130	0.22%
2023-08-18	27.85	27.98	26.88	27.00	25.93	qfq	11,960,410	326,176,777	-3.16%
2023-08-17	27.59	27.98	27.40	27.88	26.78	qfq	7,384,574	204,622,452	0.47%
2023-08-16	28.25	28.65	27.75	27.75	26.65	qfq	10,717,508	300,923,067	-1.94%
2023-08-15	28.41	28.54	28.02	28.30	27.18	qfq	9,334,138	263,575,651	-0.39%
2023-08-14	28.51	28.65	27.80	28.41	27.29	qfq	14,391,628	406,102,292	-1.76%
2023-08-11	29.60	29.98	28.75	28.92	27.78	qfq	26,295,987	766,227,880	-8.45%
2023-08-10	31.03	31.65	30.59	31.59	30.34	qfq	7,913,918	246,546,244	1.25%
2023-08-09	30.40	31.61	30.31	31.20	29.97	qfq	11,467,680	356,418,985	2.63%
2023-08-08	29.50	30.68	29.30	30.40	29.20	qfq	14,161,719	427,454,037	2.05%
2023-08-07	34.58	34.59	29.70	29.79	28.61	qfq	37,783,265	1,170,175,481	-11.92%
2023-08-04	34.00	34.46	33.60	33.82	32.49	qfq	6,630,958	224,349,314	-0.03%
2023-08-03	33.50	33.88	33.20	33.83	32.49	qfq	7,615,381	255,576,534	1.59%
2023-08-02	33.80	33.92	33.15	33.30	31.99	qfq	9,905,348	330,863,671	-2.15%
2023-08-01	33.83	34.59	33.67	34.03	32.69	qfq	7,817,993	266,890,504	0.00%
2023-07-31	34.41	35.03	33.85	34.03	32.69	qfq	14,591,916	501,592,544	-0.93%
2023-07-28	33.97	34.50	33.87	34.35	32.99	qfq	11,611,210	397,238,484	0.44%
2023-07-27	32.97	34.45	32.75	34.20	32.85	qfq	17,492,494	590,923,875	3.67%
2023-07-26	32.44	33.12	32.30	32.99	31.69	qfq	8,081,044	266,008,662	1.73%
2023-07-25	32.58	32.63	32.10	32.43	31.15	qfq	7,079,978	229,326,489	0.75%
2023-07-24	31.66	32.58	31.65	32.19	30.92	qfq	7,032,610	226,881,490	0.78%
2023-07-21	31.51	32.25	31.30	31.94	30.68	qfq	8,102,753	258,461,120	1.75%
2023-07-20	31.29	31.82	31.28	31.39	30.15	qfq	6,325,296	199,730,556	0.84%
2023-07-19	31.12	31.76	31.08	31.13	29.90	qfq	5,788,704	181,258,047	-0.16%
2023-07-18	31.31	31.31	30.30	31.18	29.95	qfq	7,662,430	235,910,379	0.23%