SECURITY DETAIL · RAW DATA

隆盛科技300680.SZ

ASZSECNYSTOCK

最近收盘价21.552026-07-17

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）14,864,621

成交额（元）334,806,853

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
2026-06-09	2026-06-17	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-09	2026-06-17	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	cash_dividend	0.2	—	—	—	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	22.76	23.62	21.52	21.55	21.55	qfq	14,864,621	334,806,853	-4.98%
2026-07-16	22.39	23.62	22.21	22.68	22.68	qfq	10,165,030	232,195,165	-0.13%
2026-07-15	22.79	23.38	22.12	22.71	22.71	qfq	8,252,100	188,293,376	0.13%
2026-07-14	23.44	23.44	21.92	22.68	22.68	qfq	11,805,547	265,613,818	-1.31%
2026-07-13	25.50	25.56	22.93	22.98	22.98	qfq	18,025,701	430,308,540	-11.10%
2026-07-10	23.33	26.78	23.20	25.85	25.85	qfq	23,276,996	585,917,140	10.80%
2026-07-09	23.41	23.71	22.43	23.33	23.33	qfq	10,326,880	238,669,927	-0.64%
2026-07-08	24.73	25.05	23.45	23.48	23.48	qfq	11,304,240	270,807,402	-5.59%
2026-07-07	26.00	26.60	24.72	24.87	24.87	qfq	13,788,838	352,630,190	-3.00%
2026-07-06	26.61	26.95	25.62	25.64	25.64	qfq	18,043,615	473,020,451	-3.06%
2026-07-03	24.13	26.88	24.00	26.45	26.45	qfq	24,623,676	633,494,759	9.89%
2026-07-02	23.25	25.52	23.06	24.07	24.07	qfq	18,867,836	458,916,490	3.84%
2026-07-01	22.71	23.41	22.60	23.18	23.18	qfq	10,732,070	248,010,061	2.02%
2026-06-30	21.71	23.07	21.60	22.72	22.72	qfq	9,767,193	219,314,906	4.65%
2026-06-29	22.22	22.84	21.17	21.71	21.71	qfq	10,251,934	224,177,914	-1.09%
2026-06-26	22.60	22.64	21.62	21.95	21.95	qfq	10,998,998	243,162,356	-3.00%
2026-06-25	23.40	23.72	22.50	22.63	22.63	qfq	10,855,654	248,684,860	-3.66%
2026-06-24	24.19	24.39	23.20	23.49	23.49	qfq	8,090,486	190,495,406	-2.57%
2026-06-23	24.61	25.12	23.98	24.11	24.11	qfq	8,875,403	217,063,539	-2.98%
2026-06-22	25.79	26.16	24.03	24.85	24.85	qfq	14,825,029	366,872,531	-5.01%
2026-06-18	25.90	26.50	25.63	26.16	26.16	qfq	7,668,882	200,183,756	0.96%
2026-06-17	26.25	26.80	25.78	25.91	25.91	qfq	7,690,848	201,427,731	-24.46%
2026-06-16	34.20	34.63	33.80	34.30	26.23	qfq	5,593,281	191,746,119	0.41%
2026-06-15	33.18	34.18	32.74	34.16	26.12	qfq	6,754,077	227,033,143	3.89%
2026-06-12	32.45	33.15	31.90	32.88	25.14	qfq	6,762,777	219,945,352	4.35%
2026-06-11	32.09	32.41	31.30	31.51	24.10	qfq	5,421,712	171,608,534	-2.81%
2026-06-10	34.10	34.30	32.00	32.42	24.79	qfq	8,562,700	281,209,261	-5.89%
2026-06-09	34.89	34.91	33.61	34.45	26.35	qfq	6,203,363	211,245,061	-0.03%
2026-06-08	34.09	35.56	34.09	34.46	26.35	qfq	6,687,476	232,987,236	-3.09%
2026-06-05	34.08	36.49	32.88	35.56	27.19	qfq	12,090,794	419,305,180	4.56%
2026-06-04	33.15	34.65	33.15	34.01	26.01	qfq	5,252,387	178,876,641	0.98%
2026-06-03	34.33	35.16	33.35	33.68	25.76	qfq	7,056,500	242,070,046	-1.89%
2026-06-02	34.30	34.54	33.08	34.33	26.25	qfq	6,378,210	217,013,955	1.06%
2026-06-01	35.11	35.40	33.89	33.97	25.98	qfq	8,163,800	282,359,045	-3.25%
2026-05-29	39.61	39.80	34.92	35.11	26.85	qfq	15,576,160	572,040,951	-11.41%
2026-05-28	39.71	40.25	38.73	39.63	30.31	qfq	7,767,150	306,261,277	-0.85%
2026-05-27	42.22	42.95	39.82	39.97	30.57	qfq	12,138,250	499,209,589	-6.35%
2026-05-26	43.38	44.36	42.11	42.68	32.64	qfq	11,518,100	499,819,388	-2.29%
2026-05-25	44.21	45.20	43.45	43.68	33.40	qfq	13,149,644	580,603,373	-0.05%
2026-05-22	43.36	43.75	42.20	43.70	33.42	qfq	11,151,325	483,307,190	1.23%
2026-05-21	42.01	44.38	41.96	43.17	33.01	qfq	17,566,625	764,288,042	2.98%
2026-05-20	43.00	43.05	41.68	41.92	32.06	qfq	8,223,283	346,156,049	-3.48%
2026-05-19	42.96	43.60	42.42	43.43	33.21	qfq	8,120,200	349,173,246	1.33%
2026-05-18	43.26	43.68	42.58	42.86	32.78	qfq	9,397,000	404,697,618	-0.60%
2026-05-15	41.21	44.10	41.21	43.12	32.98	qfq	14,587,200	627,966,559	4.63%
2026-05-14	43.00	43.10	41.21	41.21	31.52	qfq	7,731,804	324,305,656	-3.31%
2026-05-13	42.75	42.79	42.18	42.62	32.59	qfq	6,531,964	277,599,418	-0.56%
2026-05-12	43.52	43.86	42.50	42.86	32.78	qfq	8,275,442	355,995,401	-1.40%
2026-05-11	43.94	44.20	43.10	43.47	33.24	qfq	11,548,749	502,985,177	-0.16%
2026-05-08	42.05	44.44	41.65	43.54	33.30	qfq	15,128,541	655,723,515	3.27%
2026-05-07	41.20	42.48	41.03	42.16	32.24	qfq	9,086,500	381,128,278	2.38%
2026-05-06	40.50	41.58	40.40	41.18	31.49	qfq	8,945,388	367,052,822	2.69%
2026-04-30	38.51	40.87	38.46	40.10	30.67	qfq	12,450,171	498,070,239	3.99%
2026-04-29	38.65	38.98	38.37	38.56	29.49	qfq	7,667,299	296,249,807	-1.08%
2026-04-28	38.20	40.98	38.00	38.98	29.81	qfq	13,547,677	535,473,955	2.36%
2026-04-27	38.35	38.50	37.50	38.08	29.12	qfq	5,613,300	213,631,483	-0.70%
2026-04-24	38.87	39.23	38.15	38.35	29.33	qfq	5,428,900	209,292,241	-1.82%
2026-04-23	40.35	40.36	38.79	39.06	29.87	qfq	9,627,000	378,983,108	-3.60%
2026-04-22	40.39	40.78	40.10	40.52	30.99	qfq	5,732,000	231,887,818	-0.66%
2026-04-21	41.29	41.30	40.20	40.79	31.19	qfq	8,830,940	360,144,288	-2.32%
2026-04-20	40.56	41.97	39.98	41.76	31.94	qfq	12,383,032	508,393,861	2.96%
2026-04-17	40.30	40.60	39.87	40.56	31.02	qfq	6,453,400	259,712,014	-0.07%
2026-04-16	41.13	41.38	40.13	40.59	31.04	qfq	6,513,878	264,094,206	0.50%
2026-04-15	41.20	41.63	40.26	40.39	30.89	qfq	8,344,907	342,032,398	-1.22%
2026-04-14	39.95	40.90	39.44	40.89	31.27	qfq	8,173,437	328,936,906	3.39%
2026-04-13	39.93	40.15	39.30	39.55	30.25	qfq	5,188,980	205,842,701	-1.35%
2026-04-10	39.79	40.85	39.74	40.09	30.66	qfq	6,986,420	281,282,148	1.96%
2026-04-09	39.82	39.97	39.03	39.32	30.07	qfq	6,539,840	257,681,271	-2.79%
2026-04-08	38.88	40.49	38.88	40.45	30.93	qfq	10,314,900	410,534,792	7.38%
2026-04-07	38.40	38.50	37.43	37.67	28.81	qfq	6,304,163	238,868,894	-1.41%
2026-04-03	41.14	41.28	37.88	38.21	29.22	qfq	12,113,673	474,952,817	-6.74%
2026-04-02	41.38	42.39	40.63	40.97	31.33	qfq	9,882,500	408,923,624	-1.61%
2026-04-01	41.80	42.44	41.01	41.64	31.84	qfq	13,426,960	557,985,988	1.31%
2026-03-31	38.90	41.98	38.70	41.10	31.43	qfq	18,279,923	746,895,872	5.66%
2026-03-30	37.51	38.91	37.38	38.90	29.75	qfq	5,934,600	226,485,510	1.81%
2026-03-27	37.41	38.43	37.37	38.21	29.22	qfq	3,486,325	132,577,035	0.08%
2026-03-26	38.80	39.30	37.78	38.18	29.20	qfq	5,600,500	215,724,491	-0.60%
2026-03-25	37.66	38.68	37.66	38.41	29.37	qfq	4,826,560	185,136,018	2.34%
2026-03-24	37.89	38.00	36.28	37.53	28.70	qfq	5,574,000	206,883,736	1.85%
2026-03-23	38.55	39.25	36.66	36.85	28.18	qfq	6,825,524	258,898,487	-5.66%
2026-03-20	40.14	40.47	38.98	39.06	29.87	qfq	4,965,033	197,283,380	-2.37%
2026-03-19	41.08	41.14	39.80	40.01	30.60	qfq	5,747,800	232,087,426	-4.05%
2026-03-18	41.00	41.78	40.56	41.70	31.89	qfq	4,691,046	192,802,752	2.28%
2026-03-17	42.81	42.88	40.70	40.77	31.18	qfq	5,097,800	212,033,310	-4.00%
2026-03-16	42.15	42.47	41.49	42.47	32.48	qfq	4,444,722	186,743,358	0.35%
2026-03-13	43.59	43.65	42.18	42.32	32.36	qfq	6,003,590	257,421,874	-2.96%
2026-03-12	44.61	44.94	43.21	43.61	33.35	qfq	5,439,400	238,741,590	-2.74%
2026-03-11	45.65	46.02	44.67	44.84	34.29	qfq	5,416,910	245,072,997	-1.49%
2026-03-10	44.71	45.68	44.71	45.52	34.81	qfq	5,879,360	265,927,747	2.89%
2026-03-09	43.80	44.38	42.77	44.24	33.83	qfq	6,234,540	271,315,260	-2.06%
2026-03-06	44.96	46.01	44.72	45.17	34.54	qfq	5,319,500	241,594,670	0.49%
2026-03-05	45.21	45.59	44.61	44.95	34.38	qfq	5,620,300	253,572,868	1.65%
2026-03-04	44.10	45.20	44.04	44.22	33.82	qfq	5,464,321	243,261,857	-1.38%
2026-03-03	47.43	47.87	44.81	44.84	34.29	qfq	8,494,357	390,459,213	-5.44%
2026-03-02	48.00	48.92	47.31	47.42	36.26	qfq	7,757,800	371,428,096	-3.32%
2026-02-27	49.35	49.77	48.93	49.05	37.51	qfq	5,617,300	276,389,673	-1.64%
2026-02-26	49.50	50.10	48.60	49.87	38.14	qfq	6,870,705	339,269,828	0.67%
2026-02-25	49.30	49.73	48.77	49.54	37.89	qfq	5,647,500	278,231,131	0.73%
2026-02-24	51.19	51.20	48.98	49.18	37.61	qfq	7,635,241	378,047,948	-2.48%
2026-02-13	50.22	51.15	49.92	50.43	38.57	qfq	4,533,700	229,386,591	0.54%
2026-02-12	50.80	51.35	50.04	50.16	38.36	qfq	6,652,824	336,339,086	-1.86%
2026-02-11	51.99	52.16	51.00	51.11	39.09	qfq	4,866,200	250,309,608	-1.94%
2026-02-10	51.30	52.55	50.88	52.12	39.86	qfq	6,315,319	328,441,302	1.80%
2026-02-09	51.55	51.79	50.41	51.20	39.15	qfq	6,013,034	306,161,539	1.03%
2026-02-06	49.00	52.11	48.65	50.68	38.76	qfq	8,246,964	415,718,275	2.47%
2026-02-05	50.68	51.58	49.39	49.46	37.82	qfq	7,033,999	354,029,304	-3.74%
2026-02-04	53.29	53.73	50.90	51.38	39.29	qfq	8,668,029	452,393,629	-3.09%
2026-02-03	52.12	53.54	51.22	53.02	40.55	qfq	7,972,100	418,574,725	2.95%
2026-02-02	51.89	53.20	51.38	51.50	39.38	qfq	7,970,788	416,404,580	-0.87%
2026-01-30	52.21	52.99	50.51	51.95	39.73	qfq	9,334,236	484,328,994	-1.81%
2026-01-29	53.15	54.50	52.15	52.91	40.46	qfq	10,017,428	536,303,047	-1.32%
2026-01-28	55.18	55.58	53.26	53.62	41.01	qfq	12,379,795	668,555,647	-3.68%
2026-01-27	56.43	56.90	53.37	55.67	42.57	qfq	14,304,400	786,784,712	-2.20%
2026-01-26	62.11	62.60	56.80	56.92	43.53	qfq	22,252,200	1,307,585,711	-8.84%
2026-01-23	59.20	63.49	59.00	62.44	47.75	qfq	26,733,919	1,653,421,763	5.83%
2026-01-22	58.39	61.00	58.04	59.00	45.12	qfq	19,077,449	1,134,763,162	2.18%
2026-01-21	57.98	59.99	57.30	57.74	44.16	qfq	19,167,255	1,118,329,859	-2.12%
2026-01-20	58.22	60.15	57.35	58.99	45.11	qfq	24,975,225	1,472,903,087	2.41%
2026-01-19	57.17	58.88	55.50	57.60	44.05	qfq	21,343,100	1,222,923,748	2.51%
2026-01-16	56.12	57.44	56.02	56.19	42.97	qfq	16,537,581	938,373,773	-0.20%
2026-01-15	53.60	59.90	53.60	56.30	43.06	qfq	26,705,252	1,525,016,024	5.65%
2026-01-14	52.85	55.30	52.30	53.29	40.75	qfq	18,664,616	1,004,595,448	0.83%
2026-01-13	57.00	57.00	52.66	52.85	40.42	qfq	23,589,286	1,271,935,824	-8.67%
2026-01-12	55.30	58.44	53.70	57.87	44.26	qfq	29,370,840	1,652,664,735	6.28%
2026-01-09	54.45	57.58	53.99	54.45	41.64	qfq	25,806,272	1,433,213,299	-0.07%
2026-01-08	53.01	54.50	52.65	54.49	41.67	qfq	16,661,250	893,325,660	2.71%
2026-01-07	52.89	53.89	52.07	53.05	40.57	qfq	14,807,843	783,285,644	-0.54%
2026-01-06	55.00	55.00	53.04	53.34	40.79	qfq	17,370,381	931,249,306	-3.44%
2026-01-05	55.08	56.26	54.68	55.24	42.24	qfq	14,515,693	803,690,179	-1.13%
2025-12-31	55.60	56.88	54.10	55.87	42.73	qfq	21,812,305	1,202,132,542	-0.69%
2025-12-30	52.66	56.26	51.78	56.26	43.02	qfq	27,440,185	1,484,961,912	4.71%
2025-12-29	52.50	55.15	52.08	53.73	41.09	qfq	19,893,212	1,069,275,289	2.28%
2025-12-26	53.45	55.40	52.08	52.53	40.17	qfq	24,438,826	1,305,324,447	-1.85%
2025-12-25	50.49	54.46	49.85	53.52	40.93	qfq	28,375,275	1,490,479,775	6.83%
2025-12-24	47.71	50.85	46.55	50.10	38.31	qfq	18,920,677	928,645,231	3.86%
2025-12-23	48.43	49.30	47.75	48.24	36.89	qfq	11,996,106	581,007,465	-0.37%
2025-12-22	48.28	49.10	47.80	48.42	37.03	qfq	15,130,228	733,160,424	2.58%
2025-12-19	46.40	49.37	46.03	47.20	36.10	qfq	13,331,000	640,898,885	1.83%
2025-12-18	45.11	47.95	44.93	46.35	35.45	qfq	9,632,900	447,683,613	1.00%
2025-12-17	45.25	46.45	44.69	45.89	35.09	qfq	6,729,004	306,020,556	1.06%
2025-12-16	47.68	47.88	45.01	45.41	34.73	qfq	8,387,200	383,865,346	-4.66%
2025-12-15	48.88	49.41	47.40	47.63	36.42	qfq	8,887,519	427,916,029	-1.69%
2025-12-12	46.58	50.66	45.75	48.45	37.05	qfq	15,774,917	766,187,533	3.75%
2025-12-11	49.00	49.17	46.62	46.70	35.71	qfq	10,084,954	478,253,098	-4.11%
2025-12-10	48.52	49.09	47.80	48.70	37.24	qfq	7,718,400	373,754,253	-0.59%
2025-12-09	49.30	50.60	48.70	48.99	37.46	qfq	10,158,122	502,399,785	-2.68%
2025-12-08	50.75	51.23	49.50	50.34	38.50	qfq	16,714,314	840,102,498	1.19%
2025-12-05	46.88	49.88	46.55	49.75	38.05	qfq	16,463,581	801,384,922	6.30%
2025-12-04	48.03	48.28	46.00	46.80	35.79	qfq	10,794,277	510,027,431	1.61%
2025-12-03	46.65	47.84	45.91	46.06	35.22	qfq	5,997,760	278,156,641	-0.99%
2025-12-02	48.00	48.09	46.38	46.52	35.58	qfq	9,099,741	426,419,201	-3.78%
2025-12-01	47.00	49.09	46.67	48.35	36.98	qfq	16,387,404	786,750,787	2.18%
2025-11-28	45.50	47.93	45.25	47.32	36.19	qfq	11,970,770	560,648,326	3.21%
2025-11-27	45.89	47.33	45.52	45.85	35.06	qfq	8,969,109	415,029,340	-1.40%
2025-11-26	43.70	47.86	43.21	46.50	35.56	qfq	17,619,914	816,136,241	6.33%
2025-11-25	43.27	44.39	43.10	43.73	33.44	qfq	7,859,500	344,179,040	1.09%
2025-11-24	42.40	43.75	42.09	43.26	33.08	qfq	7,489,700	321,474,282	1.86%
2025-11-21	42.51	43.59	41.77	42.47	32.48	qfq	9,410,400	401,853,612	-0.79%
2025-11-20	44.50	44.93	42.73	42.81	32.74	qfq	6,404,400	277,497,913	-2.86%
2025-11-19	45.00	45.48	43.81	44.07	33.70	qfq	7,087,850	314,528,265	-2.76%
2025-11-18	45.75	46.19	44.84	45.32	34.66	qfq	5,604,912	253,945,584	-1.50%
2025-11-17	45.69	46.78	45.33	46.01	35.19	qfq	5,677,840	261,822,602	0.41%
2025-11-14	46.57	47.13	45.72	45.82	35.04	qfq	5,585,300	258,829,727	-3.03%
2025-11-13	46.87	48.00	46.60	47.25	36.13	qfq	4,902,600	231,529,284	0.34%
2025-11-12	47.80	48.31	46.68	47.09	36.01	qfq	5,908,955	279,784,536	-1.51%
2025-11-11	46.95	48.25	46.68	47.81	36.56	qfq	8,674,155	412,349,410	2.01%
2025-11-10	48.45	48.98	46.58	46.87	35.84	qfq	11,316,204	535,464,246	-3.76%
2025-11-07	51.11	51.50	48.27	48.70	37.24	qfq	10,813,300	529,643,386	-6.09%
2025-11-06	50.10	51.95	50.10	51.86	39.66	qfq	9,430,635	482,396,549	3.95%
2025-11-05	49.33	51.08	49.20	49.89	38.15	qfq	8,331,100	417,224,222	-1.46%
2025-11-04	54.16	54.47	49.70	50.63	38.72	qfq	17,157,100	877,425,196	-6.22%
2025-11-03	57.54	58.80	53.10	53.99	41.29	qfq	19,661,321	1,098,808,757	-3.50%
2025-10-31	53.21	57.31	53.21	55.95	42.79	qfq	18,820,150	1,043,895,068	4.68%
2025-10-30	55.48	55.48	53.05	53.45	40.88	qfq	8,186,300	441,744,476	-3.47%
2025-10-29	53.53	55.95	53.53	55.37	42.34	qfq	9,414,000	518,584,407	1.50%
2025-10-28	53.87	55.41	53.13	54.55	41.72	qfq	11,538,296	629,252,627	1.77%
2025-10-27	55.31	55.45	52.93	53.60	40.99	qfq	9,607,900	516,672,780	-1.69%
2025-10-24	53.36	55.23	53.24	54.52	41.69	qfq	9,479,400	515,464,634	2.48%
2025-10-23	53.50	54.35	52.56	53.20	40.68	qfq	7,980,751	425,315,596	-1.26%
2025-10-22	55.13	55.45	53.77	53.88	41.20	qfq	7,725,100	420,671,607	-2.50%
2025-10-21	53.33	55.90	52.60	55.26	42.26	qfq	11,711,814	637,807,243	2.98%
2025-10-20	53.45	55.00	53.00	53.66	41.04	qfq	7,858,700	423,940,904	2.62%
2025-10-17	54.74	55.23	52.18	52.29	39.99	qfq	8,196,660	434,587,957	-4.93%
2025-10-16	54.63	55.72	54.40	55.00	42.06	qfq	6,768,300	371,965,636	-1.11%
2025-10-15	53.08	56.20	52.34	55.62	42.54	qfq	16,885,490	919,617,623	6.90%
2025-10-14	57.00	57.30	51.75	52.03	39.79	qfq	17,071,596	923,813,238	-8.07%
2025-10-13	56.11	58.10	54.83	56.60	43.28	qfq	15,268,898	858,387,101	-5.95%
2025-10-10	62.47	64.48	59.90	60.18	46.02	qfq	13,956,672	867,462,186	-1.34%
2025-10-09	61.16	62.32	59.73	61.00	46.65	qfq	10,223,339	625,270,625	-3.11%
2025-09-30	64.31	64.71	61.50	62.96	48.15	qfq	12,439,676	780,047,849	-2.99%
2025-09-29	65.00	65.90	62.57	64.90	49.63	qfq	13,490,234	867,625,195	0.65%
2025-09-26	63.00	68.68	62.99	64.48	49.31	qfq	20,887,263	1,390,342,137	1.74%
2025-09-25	65.27	65.40	62.38	63.38	48.47	qfq	11,830,507	753,654,380	-3.31%
2025-09-24	62.17	66.60	61.82	65.55	50.13	qfq	17,252,032	1,109,021,681	2.41%
2025-09-23	60.21	64.20	60.01	64.01	48.95	qfq	22,852,440	1,428,796,737	6.93%
2025-09-22	59.22	61.47	58.98	59.86	45.78	qfq	15,167,136	910,629,651	0.08%
2025-09-19	61.20	61.50	58.67	59.81	45.74	qfq	17,638,294	1,056,972,095	-4.61%
2025-09-18	67.08	67.60	59.08	62.70	47.95	qfq	32,068,731	2,047,579,524	-5.22%
2025-09-17	61.00	67.50	60.00	66.15	50.59	qfq	29,142,994	1,840,978,527	6.68%
2025-09-16	62.03	62.88	60.57	62.01	47.42	qfq	23,780,120	1,467,412,004	3.20%
2025-09-15	56.84	63.65	55.36	60.09	45.95	qfq	27,948,411	1,689,119,868	8.41%
2025-09-12	53.02	56.66	53.02	55.43	42.39	qfq	24,733,324	1,362,096,002	5.46%
2025-09-11	47.26	54.43	46.65	52.56	40.20	qfq	24,437,020	1,234,499,616	10.98%
2025-09-10	47.69	49.86	47.05	47.36	36.22	qfq	13,195,444	636,685,489	-2.69%
2025-09-09	49.61	49.99	48.48	48.67	37.22	qfq	14,032,500	687,447,608	-2.82%
2025-09-08	48.00	50.96	47.55	50.08	38.30	qfq	24,508,580	1,220,090,446	5.45%
2025-09-05	43.45	47.88	43.45	47.49	36.32	qfq	19,833,368	913,527,630	8.50%
2025-09-04	45.62	46.60	42.60	43.77	33.47	qfq	13,091,033	584,828,151	-3.59%
2025-09-03	48.01	48.48	45.09	45.40	34.72	qfq	15,864,572	738,107,481	-3.49%
2025-09-02	43.60	48.38	41.71	47.04	35.97	qfq	30,861,806	1,399,304,609	6.35%
2025-09-01	43.14	45.80	43.14	44.23	33.82	qfq	18,293,183	815,717,134	2.53%
2025-08-29	42.50	44.32	41.67	43.14	32.99	qfq	10,865,200	466,635,012	1.01%
2025-08-28	42.23	43.25	41.23	42.71	32.66	qfq	10,008,150	423,785,223	0.33%
2025-08-27	44.03	44.84	42.56	42.57	32.56	qfq	12,072,360	530,246,380	-3.67%
2025-08-26	44.00	46.36	43.70	44.19	33.79	qfq	19,900,441	894,108,669	0.57%
2025-08-25	44.00	44.85	43.26	43.94	33.60	qfq	11,814,860	520,325,224	0.25%
2025-08-22	44.36	45.15	43.78	43.83	33.52	qfq	11,987,211	529,713,946	-0.63%
2025-08-21	44.00	45.85	43.00	44.11	33.73	qfq	17,306,156	767,672,859	-0.56%
2025-08-20	45.00	45.26	43.76	44.36	33.92	qfq	15,797,054	700,015,485	-3.33%
2025-08-19	40.57	45.96	39.26	45.89	35.09	qfq	34,075,684	1,470,444,515	13.09%
2025-08-18	41.27	41.62	40.15	40.58	31.03	qfq	10,730,912	435,561,749	-0.93%
2025-08-15	39.35	41.78	39.30	40.96	31.32	qfq	12,438,560	506,655,045	3.96%
2025-08-14	41.22	41.39	38.70	39.40	30.13	qfq	15,455,703	610,755,595	-5.06%
2025-08-13	41.55	42.37	41.18	41.50	31.74	qfq	9,998,700	416,866,373	0.12%
2025-08-12	43.36	43.36	41.28	41.45	31.70	qfq	9,699,225	405,148,377	-3.36%
2025-08-11	42.10	43.81	42.01	42.89	32.80	qfq	12,451,501	535,948,900	1.71%
2025-08-08	42.02	43.75	41.70	42.17	32.25	qfq	15,900,284	676,982,670	-0.43%
2025-08-07	43.00	43.42	41.64	42.35	32.39	qfq	16,673,393	708,286,729	-0.33%
2025-08-06	41.03	43.43	40.61	42.49	32.49	qfq	19,751,997	831,719,829	1.92%
2025-08-05	40.27	41.96	39.61	41.69	31.88	qfq	25,819,656	1,059,081,078	6.22%
2025-08-04	37.19	39.69	36.78	39.25	30.02	qfq	18,420,479	712,121,674	6.72%
2025-08-01	36.26	37.27	36.00	36.78	28.13	qfq	8,714,400	319,164,609	2.08%
2025-07-31	35.54	36.79	35.53	36.03	27.55	qfq	6,784,400	246,428,450	0.87%
2025-07-30	36.67	36.84	35.36	35.72	27.32	qfq	7,664,051	275,347,377	-3.04%
2025-07-29	37.22	37.37	36.62	36.84	28.17	qfq	6,661,800	245,546,791	-1.52%
2025-07-28	38.10	38.38	37.20	37.41	28.61	qfq	6,204,782	233,997,536	-0.58%
2025-07-25	38.18	38.25	37.22	37.63	28.78	qfq	6,694,872	251,238,915	-1.34%
2025-07-24	38.08	39.08	37.91	38.14	29.17	qfq	5,755,600	220,601,910	0.39%
2025-07-23	37.90	38.49	37.68	37.99	29.05	qfq	5,595,441	212,613,539	-0.73%
2025-07-22	39.51	39.58	37.90	38.27	29.27	qfq	11,321,422	436,866,863	-3.60%
2025-07-21	39.75	40.66	39.32	39.70	30.36	qfq	8,640,753	343,933,961	0.99%
2025-07-18	40.10	40.10	39.12	39.31	30.06	qfq	9,328,545	368,539,528	-2.04%
2025-07-17	38.92	41.24	38.44	40.13	30.69	qfq	18,672,234	749,697,265	3.03%
2025-07-16	36.61	39.47	36.21	38.95	29.79	qfq	17,905,644	685,123,380	6.42%
2025-07-15	36.47	36.80	35.80	36.60	27.99	qfq	8,604,069	312,771,065	1.24%
2025-07-14	35.28	36.48	34.86	36.15	27.65	qfq	8,877,966	318,907,939	2.70%
2025-07-11	34.57	35.57	34.26	35.20	26.92	qfq	6,019,000	210,395,687	1.79%
2025-07-10	34.94	35.00	34.34	34.58	26.44	qfq	5,264,156	182,155,317	-0.92%
2025-07-09	36.91	36.98	34.88	34.90	26.69	qfq	11,700,626	420,948,827	-0.85%
2025-07-08	34.99	35.58	34.65	35.20	26.92	qfq	5,869,552	205,837,583	0.86%
2025-07-07	35.73	35.78	34.45	34.90	26.69	qfq	6,101,052	212,154,069	-1.99%
2025-07-04	36.40	36.40	35.61	35.61	27.23	qfq	4,160,682	149,255,631	-1.85%
2025-07-03	36.22	36.68	35.83	36.28	27.74	qfq	3,644,273	131,865,440	0.00%
2025-07-02	37.25	37.29	35.85	36.28	27.74	qfq	6,535,386	238,050,532	-2.92%
2025-07-01	37.79	37.94	37.20	37.37	28.58	qfq	4,813,043	180,439,620	-1.42%
2025-06-30	37.51	38.50	37.50	37.91	28.99	qfq	6,601,300	250,265,235	0.53%
2025-06-27	38.53	38.66	37.50	37.71	28.84	qfq	6,415,229	243,084,689	0.48%
2025-06-26	37.94	38.75	37.45	37.53	28.70	qfq	9,461,330	358,534,747	-1.24%
2025-06-25	37.60	38.81	37.42	38.00	29.06	qfq	8,359,778	317,458,157	0.80%
2025-06-24	36.08	38.00	36.08	37.70	28.83	qfq	10,384,503	387,602,064	5.25%
2025-06-23	36.02	36.43	35.57	35.82	27.39	qfq	6,368,991	229,035,208	-0.91%
2025-06-20	36.80	37.09	36.10	36.15	27.65	qfq	8,020,660	291,805,398	-2.09%
2025-06-19	38.51	40.00	36.51	36.92	28.23	qfq	14,661,734	564,211,146	-4.70%
2025-06-18	37.32	39.50	37.01	38.74	29.63	qfq	11,149,404	429,390,633	3.22%
2025-06-17	38.09	38.35	37.27	37.53	28.55	qfq	4,861,155	183,147,413	-1.39%
2025-06-16	38.00	39.18	37.99	38.06	28.95	qfq	5,214,460	200,135,154	-0.50%
2025-06-13	38.64	39.59	37.86	38.25	29.10	qfq	5,202,167	200,749,009	-1.44%
2025-06-12	39.30	39.72	38.56	38.81	29.52	qfq	5,169,419	201,981,821	-0.77%
2025-06-11	39.10	39.55	38.75	39.11	29.75	qfq	4,590,473	179,608,919	0.64%
2025-06-10	39.62	39.90	38.27	38.86	29.56	qfq	9,620,157	373,516,161	-2.07%
2025-06-09	41.14	41.32	39.25	39.68	30.19	qfq	8,772,827	352,912,800	-2.86%
2025-06-06	41.87	42.20	40.76	40.85	31.08	qfq	6,785,959	279,170,538	-3.31%
2025-06-05	40.91	42.75	40.22	42.25	32.14	qfq	11,113,057	464,092,300	3.30%
2025-06-04	40.60	41.41	40.03	40.90	31.11	qfq	7,266,600	295,596,783	2.02%
2025-06-03	39.90	40.76	39.80	40.09	30.50	qfq	6,032,225	242,865,101	-0.87%
2025-05-30	41.50	41.88	40.25	40.44	30.76	qfq	8,972,485	366,162,150	-3.44%
2025-05-29	42.92	43.76	41.68	41.88	31.86	qfq	11,687,264	493,772,932	-2.60%
2025-05-28	43.45	44.29	42.53	43.00	32.71	qfq	7,717,553	333,994,857	-0.09%
2025-05-27	45.25	45.60	42.06	43.04	32.74	qfq	13,751,227	596,439,379	-4.90%
2025-05-26	45.98	46.64	45.03	45.26	34.43	qfq	10,144,000	463,878,705	-1.91%
2025-05-23	43.90	48.58	43.31	46.14	35.10	qfq	21,093,781	979,691,412	5.10%
2025-05-22	44.51	44.95	43.78	43.90	33.40	qfq	6,852,864	302,684,342	-2.34%
2025-05-21	45.66	46.40	43.62	44.95	34.20	qfq	11,566,798	518,160,740	-1.21%
2025-05-20	46.29	47.18	45.31	45.50	34.61	qfq	11,633,422	535,127,138	-2.67%
2025-05-19	45.25	47.56	43.38	46.75	35.56	qfq	20,679,835	944,637,216	3.43%
2025-05-16	42.93	46.45	42.93	45.20	34.39	qfq	17,029,716	770,562,626	4.44%
2025-05-15	43.76	44.07	42.00	43.28	32.92	qfq	11,388,464	489,307,808	-1.57%
2025-05-14	45.70	47.00	43.75	43.97	33.45	qfq	16,731,475	752,105,937	-3.79%
2025-05-13	45.50	48.75	44.87	45.70	34.77	qfq	29,960,368	1,397,045,968	4.46%
2025-05-12	42.09	44.10	41.90	43.75	33.28	qfq	15,029,728	644,656,841	5.68%
2025-05-09	42.12	42.79	40.90	41.40	31.49	qfq	11,211,946	466,172,878	-2.98%
2025-05-08	43.00	44.08	42.32	42.67	32.46	qfq	10,042,518	432,924,173	-1.55%
2025-05-07	45.00	45.74	42.00	43.34	32.97	qfq	17,878,260	777,637,657	-2.98%
2025-05-06	43.95	45.15	43.10	44.67	33.98	qfq	15,046,839	666,515,868	2.03%
2025-04-30	40.80	44.51	39.61	43.78	33.31	qfq	17,593,192	744,131,239	7.28%
2025-04-29	39.70	41.48	39.23	40.81	31.05	qfq	11,724,962	477,734,193	3.08%
2025-04-28	39.99	40.56	38.99	39.59	30.12	qfq	9,493,805	376,803,237	-2.58%
2025-04-25	39.88	41.40	38.85	40.64	30.92	qfq	15,337,785	618,622,179	1.63%
2025-04-24	38.31	41.35	38.31	39.99	30.42	qfq	19,937,573	799,274,900	2.41%
2025-04-23	36.00	39.88	36.00	39.05	29.71	qfq	23,527,946	902,368,541	10.28%
2025-04-22	36.43	36.85	35.31	35.41	26.94	qfq	9,712,570	349,804,872	-2.80%
2025-04-21	34.05	36.51	33.70	36.43	27.71	qfq	12,924,173	457,489,714	5.44%
2025-04-18	34.61	35.62	34.30	34.55	26.28	qfq	7,843,781	274,041,057	0.35%
2025-04-17	35.08	35.79	34.36	34.43	26.19	qfq	8,712,449	304,874,233	-2.60%
2025-04-16	37.00	37.26	35.02	35.35	26.89	qfq	12,467,204	447,985,306	-5.48%
2025-04-15	36.70	37.88	36.30	37.40	28.45	qfq	13,049,890	483,607,093	1.44%
2025-04-14	36.89	37.70	36.20	36.87	28.05	qfq	15,162,095	560,374,066	3.02%
2025-04-11	34.26	36.60	34.26	35.79	27.23	qfq	14,324,222	514,432,867	2.29%
2025-04-10	36.72	37.72	34.92	34.99	26.62	qfq	18,978,781	685,543,091	5.55%
2025-04-09	30.69	33.43	28.00	33.15	25.22	qfq	18,279,026	577,519,063	4.15%
2025-04-08	32.30	32.92	30.65	31.83	24.21	qfq	17,005,318	541,522,248	1.76%
2025-04-07	33.60	36.59	31.28	31.28	23.80	qfq	14,780,786	485,460,251	-20.00%
2025-04-03	39.98	41.33	38.90	39.10	29.75	qfq	10,236,766	407,397,453	-4.45%
2025-04-02	38.94	41.36	38.82	40.92	31.13	qfq	12,740,343	514,775,175	5.08%
2025-04-01	40.32	41.24	38.65	38.94	29.62	qfq	9,169,952	361,581,167	-2.55%
2025-03-31	41.01	41.30	38.72	39.96	30.40	qfq	15,283,323	602,982,967	-3.24%
2025-03-28	42.01	42.99	41.28	41.30	31.42	qfq	10,925,649	457,718,842	-3.10%
2025-03-27	42.55	44.88	42.00	42.62	32.42	qfq	14,511,275	630,076,398	-1.04%
2025-03-26	41.45	44.94	41.45	43.07	32.77	qfq	14,983,170	654,153,849	2.60%
2025-03-25	43.87	45.50	41.60	41.98	31.94	qfq	15,709,981	676,945,777	-4.11%
2025-03-24	43.96	45.50	42.19	43.78	33.31	qfq	19,408,145	844,525,510	-2.06%
2025-03-21	48.39	48.48	43.55	44.70	34.01	qfq	25,755,733	1,157,902,684	-8.18%
2025-03-20	45.66	49.50	44.18	48.68	37.03	qfq	26,092,047	1,232,450,216	6.50%
2025-03-19	45.90	48.30	44.76	45.71	34.77	qfq	27,917,009	1,298,240,818	-0.85%
2025-03-18	47.90	48.30	45.11	46.10	35.07	qfq	21,440,144	987,941,643	-2.27%
2025-03-17	45.68	48.81	44.31	47.17	35.88	qfq	32,470,511	1,515,507,969	8.01%
2025-03-14	38.99	44.18	38.50	43.67	33.22	qfq	33,427,261	1,373,308,112	14.95%
2025-03-13	43.13	43.84	37.30	37.99	28.90	qfq	25,693,425	1,009,085,452	-10.27%
2025-03-12	41.21	43.55	40.52	42.34	32.21	qfq	20,466,826	868,369,035	4.54%
2025-03-11	39.78	41.21	38.89	40.50	30.81	qfq	17,114,577	683,237,922	-0.07%
2025-03-10	42.50	43.50	39.79	40.53	30.83	qfq	18,581,682	758,365,931	-5.24%
2025-03-07	41.00	43.63	40.80	42.77	32.54	qfq	22,215,735	941,440,173	3.38%
2025-03-06	41.88	42.81	40.62	41.37	31.47	qfq	21,658,332	904,938,564	-1.92%
2025-03-05	37.00	43.23	37.00	42.18	32.09	qfq	30,834,065	1,222,663,218	13.33%
2025-03-04	35.68	38.46	35.26	37.22	28.31	qfq	20,347,940	761,278,183	4.93%
2025-03-03	35.77	37.24	34.50	35.47	26.98	qfq	19,549,030	699,080,033	2.46%
2025-02-28	37.12	37.39	34.34	34.62	26.34	qfq	21,505,428	762,934,833	-7.80%
2025-02-27	38.00	38.60	36.61	37.55	28.57	qfq	20,671,258	775,751,255	-1.57%
2025-02-26	40.00	41.99	36.30	38.15	29.02	qfq	33,457,974	1,332,309,476	-5.15%
2025-02-25	38.11	41.96	37.81	40.22	30.60	qfq	20,491,721	814,428,030	1.62%
2025-02-24	40.50	41.30	38.13	39.58	30.11	qfq	21,517,701	851,157,219	-5.31%
2025-02-21	38.80	41.98	37.96	41.80	31.80	qfq	25,172,690	998,079,994	7.79%
2025-02-20	37.99	39.56	37.52	38.78	29.50	qfq	24,782,627	952,650,351	-0.28%
2025-02-19	33.13	39.88	33.13	38.89	29.59	qfq	33,724,688	1,251,938,342	17.03%
2025-02-18	33.76	34.88	32.90	33.23	25.28	qfq	19,320,707	648,714,188	-2.55%
2025-02-17	31.23	34.43	30.90	34.10	25.94	qfq	24,377,355	802,382,948	6.80%
2025-02-14	31.64	33.20	31.01	31.93	24.29	qfq	19,806,240	637,188,204	0.73%
2025-02-13	33.75	34.03	31.57	31.70	24.12	qfq	25,667,299	840,944,603	-2.25%
2025-02-12	30.56	33.00	29.76	32.43	24.67	qfq	24,968,006	791,450,526	5.02%
2025-02-11	30.55	31.22	29.73	30.88	23.49	qfq	19,472,076	598,344,386	1.08%
2025-02-10	30.42	30.93	29.71	30.55	23.24	qfq	21,854,412	662,171,999	-1.29%
2025-02-07	32.00	32.15	29.95	30.95	23.54	qfq	32,621,773	1,017,692,695	-3.28%
2025-02-06	28.30	32.52	28.10	32.00	24.34	qfq	32,400,213	1,001,155,077	12.87%
2025-02-05	28.00	29.00	27.44	28.35	21.57	qfq	23,579,620	665,683,556	3.28%
2025-01-27	29.05	29.05	27.10	27.45	20.88	qfq	18,270,330	507,324,267	-6.15%
2025-01-24	28.50	29.55	28.11	29.25	22.25	qfq	27,056,482	780,897,274	0.03%
2025-01-23	27.80	30.70	27.39	29.24	22.24	qfq	37,273,182	1,080,427,138	5.37%
2025-01-22	28.10	28.75	27.40	27.75	21.11	qfq	29,182,061	816,000,821	2.32%
2025-01-21	25.56	27.42	25.23	27.12	20.63	qfq	23,526,318	618,539,010	5.20%
2025-01-20	23.83	25.83	23.75	25.78	19.61	qfq	18,379,166	459,254,338	8.23%
2025-01-17	23.75	24.00	23.06	23.82	18.12	qfq	9,637,700	227,220,530	-0.50%
2025-01-16	23.73	24.37	23.55	23.94	18.21	qfq	8,772,200	210,019,478	1.10%
2025-01-15	23.81	24.10	23.50	23.68	18.01	qfq	8,831,488	210,066,072	-0.59%
2025-01-14	22.31	23.83	22.15	23.82	18.12	qfq	11,138,721	258,963,682	7.20%
2025-01-13	22.00	23.20	21.70	22.22	16.90	qfq	8,710,534	195,225,474	-0.09%
2025-01-10	22.28	23.40	22.24	22.24	16.92	qfq	10,282,747	235,021,258	-0.94%
2025-01-09	21.51	22.81	21.49	22.45	17.08	qfq	10,632,720	238,394,361	3.31%
2025-01-08	21.44	21.94	20.63	21.73	16.53	qfq	7,255,329	154,786,354	0.88%
2025-01-07	21.21	21.58	21.04	21.54	16.39	qfq	5,884,239	125,625,666	1.65%
2025-01-06	21.89	22.18	20.98	21.19	16.12	qfq	7,510,594	161,521,700	-3.24%
2025-01-03	22.94	23.08	21.83	21.90	16.66	qfq	6,372,554	142,912,566	-3.65%
2025-01-02	23.95	23.96	22.48	22.73	17.29	qfq	7,695,577	177,603,185	-5.13%
2024-12-31	24.84	24.97	23.53	23.96	18.23	qfq	5,970,700	144,849,587	-3.19%
2024-12-30	24.33	24.95	24.07	24.75	18.83	qfq	4,680,660	115,163,828	0.61%
2024-12-27	25.10	25.17	24.47	24.60	18.71	qfq	6,482,800	160,654,207	-1.99%
2024-12-26	23.75	25.14	23.71	25.10	19.09	qfq	9,088,758	225,750,809	4.85%
2024-12-25	24.28	24.40	23.62	23.94	18.21	qfq	4,974,578	119,116,985	-1.36%
2024-12-24	23.90	24.50	23.85	24.27	18.46	qfq	4,580,300	110,804,746	1.93%
2024-12-23	24.72	25.19	23.72	23.81	18.11	qfq	6,372,251	155,000,729	-3.99%
2024-12-20	24.68	25.10	24.50	24.80	18.87	qfq	6,062,606	150,051,176	0.57%
2024-12-19	23.80	24.87	23.72	24.66	18.76	qfq	6,652,417	161,726,982	2.45%
2024-12-18	24.30	24.38	23.71	24.07	18.31	qfq	5,538,192	133,258,080	-0.29%
2024-12-17	24.78	25.59	23.99	24.14	18.36	qfq	8,301,340	204,283,043	-2.46%
2024-12-16	25.09	25.48	24.50	24.75	18.83	qfq	7,055,960	175,663,137	-1.47%
2024-12-13	25.80	25.87	25.07	25.12	19.11	qfq	8,063,939	204,899,910	-3.05%
2024-12-12	25.92	26.35	25.51	25.91	19.71	qfq	9,000,301	232,178,698	-1.03%
2024-12-11	26.78	26.99	25.80	26.18	19.92	qfq	14,176,055	371,359,339	-3.07%
2024-12-10	27.49	28.50	26.75	27.01	20.55	qfq	22,700,195	626,848,145	-0.70%
2024-12-09	26.27	27.94	25.70	27.20	20.69	qfq	20,729,760	555,822,674	4.13%
2024-12-06	26.34	26.40	25.70	26.12	19.87	qfq	7,187,800	187,125,799	-1.06%
2024-12-05	25.20	26.82	25.05	26.40	20.08	qfq	10,965,360	286,413,898	3.73%
2024-12-04	25.51	26.13	24.91	25.45	19.36	qfq	9,081,752	231,376,746	-0.59%
2024-12-03	26.00	26.63	25.22	25.60	19.47	qfq	12,289,884	319,604,973	-0.97%
2024-12-02	26.31	26.78	25.28	25.85	19.67	qfq	14,841,815	381,953,881	-2.19%
2024-11-29	24.88	27.05	24.88	26.43	20.11	qfq	13,381,884	349,516,382	5.68%
2024-11-28	25.53	25.79	24.71	25.01	19.03	qfq	8,675,832	218,613,194	0.20%
2024-11-27	23.90	25.10	23.23	24.96	18.99	qfq	12,402,024	299,478,347	3.35%
2024-11-26	24.53	24.53	23.80	24.15	18.37	qfq	8,743,400	210,499,223	-2.62%
2024-11-25	25.96	25.96	24.00	24.80	18.87	qfq	11,685,364	290,071,117	-3.91%
2024-11-22	26.16	26.75	25.52	25.81	19.63	qfq	11,597,072	302,479,370	-2.27%
2024-11-21	25.95	26.72	25.32	26.41	20.09	qfq	11,010,295	286,406,104	1.97%
2024-11-20	25.86	26.48	25.45	25.90	19.70	qfq	10,007,795	258,302,458	0.15%
2024-11-19	25.40	26.06	24.80	25.86	19.67	qfq	9,817,786	249,323,613	2.58%
2024-11-18	27.11	27.18	24.88	25.21	19.18	qfq	14,251,938	366,114,347	-6.46%
2024-11-15	27.76	29.09	26.75	26.95	20.50	qfq	13,225,780	368,959,660	-2.88%
2024-11-14	27.50	29.00	27.20	27.75	21.11	qfq	14,232,920	402,004,339	0.36%
2024-11-13	27.40	28.14	26.58	27.65	21.03	qfq	10,337,415	281,543,449	-0.93%
2024-11-12	28.78	29.06	27.51	27.91	21.23	qfq	15,961,902	450,424,142	-3.99%
2024-11-11	28.03	29.49	26.71	29.07	22.11	qfq	25,941,773	730,931,532	9.04%
2024-11-08	26.73	27.35	26.27	26.66	20.28	qfq	15,628,846	417,092,188	-0.97%
2024-11-07	24.30	27.40	24.30	26.92	20.48	qfq	31,735,103	831,005,900	8.03%
2024-11-06	26.21	26.88	24.85	24.92	18.96	qfq	28,672,564	740,384,912	-4.92%
2024-11-05	25.45	27.00	24.80	26.21	19.94	qfq	37,862,568	977,850,875	-1.17%
2024-11-04	24.48	26.88	24.07	26.52	20.17	qfq	42,621,257	1,090,313,867	14.26%
2024-11-01	22.97	24.50	21.57	23.21	17.66	qfq	38,538,138	898,835,572	2.56%
2024-10-31	21.80	22.80	21.33	22.63	17.22	qfq	22,477,877	493,904,560	4.33%
2024-10-30	21.00	21.75	20.49	21.69	16.50	qfq	20,994,199	445,576,393	3.14%
2024-10-29	20.85	21.96	20.53	21.03	16.00	qfq	22,026,034	465,845,004	-0.57%
2024-10-28	19.99	22.03	19.75	21.15	16.09	qfq	25,789,024	532,419,894	9.08%
2024-10-25	19.21	19.62	19.17	19.39	14.75	qfq	6,881,240	133,392,542	1.20%
2024-10-24	19.61	19.75	19.10	19.16	14.58	qfq	6,454,000	124,519,540	-1.74%
2024-10-23	19.50	20.00	19.40	19.50	14.83	qfq	9,318,962	183,480,297	-1.02%
2024-10-22	19.60	20.18	19.33	19.70	14.99	qfq	11,734,235	230,828,822	1.29%
2024-10-21	19.09	19.67	18.97	19.45	14.80	qfq	10,984,924	212,570,210	3.02%
2024-10-18	18.00	19.23	17.97	18.88	14.36	qfq	10,024,797	186,859,486	4.31%
2024-10-17	18.27	18.61	18.08	18.10	13.77	qfq	5,486,840	100,715,632	-0.55%
2024-10-16	18.19	18.46	18.02	18.20	13.85	qfq	5,929,912	107,974,694	-1.78%
2024-10-15	18.81	19.35	18.50	18.53	14.10	qfq	8,424,844	159,269,568	-2.78%
2024-10-14	18.36	19.08	18.03	19.06	14.50	qfq	8,295,460	153,924,784	4.44%
2024-10-11	19.33	19.34	18.11	18.25	13.88	qfq	9,094,304	168,946,960	-5.59%
2024-10-10	19.62	20.07	19.15	19.33	14.71	qfq	9,052,750	177,527,777	0.05%
2024-10-09	20.70	20.98	19.11	19.32	14.70	qfq	16,601,822	335,315,894	-11.38%
2024-10-08	23.00	23.00	20.00	21.80	16.58	qfq	24,070,338	516,490,201	10.38%
2024-09-30	18.28	20.05	17.71	19.75	15.02	qfq	19,577,549	369,703,805	12.86%
2024-09-27	16.82	17.80	16.76	17.50	13.31	qfq	9,761,017	168,071,278	5.55%
2024-09-26	16.11	16.60	16.04	16.58	12.61	qfq	4,998,921	81,667,603	2.98%
2024-09-25	16.26	16.54	16.04	16.10	12.25	qfq	5,628,500	91,735,800	-0.19%
2024-09-24	15.50	16.13	15.40	16.13	12.27	qfq	5,710,900	90,055,067	4.40%
2024-09-23	15.33	15.65	15.30	15.45	11.75	qfq	2,663,600	41,266,287	0.13%
2024-09-20	15.57	15.68	15.34	15.43	11.74	qfq	2,374,884	36,714,280	-1.15%
2024-09-19	15.64	15.89	15.52	15.61	11.88	qfq	2,941,161	46,168,659	0.52%
2024-09-18	15.60	15.73	15.25	15.53	11.81	qfq	2,612,300	40,337,877	-0.89%
2024-09-13	15.93	15.97	15.66	15.67	11.92	qfq	2,201,540	34,800,566	-1.88%
2024-09-12	16.13	16.27	15.96	15.97	12.15	qfq	2,683,761	43,299,810	-1.11%
2024-09-11	16.05	16.23	16.05	16.15	12.29	qfq	2,018,200	32,594,819	-0.25%
2024-09-10	16.00	16.24	15.81	16.19	12.32	qfq	2,520,300	40,418,990	1.00%
2024-09-09	15.91	16.08	15.73	16.03	12.19	qfq	2,248,028	35,841,330	0.63%
2024-09-06	16.49	16.56	15.93	15.93	12.12	qfq	3,715,300	60,025,491	-3.40%
2024-09-05	16.15	16.57	16.15	16.49	12.54	qfq	3,123,100	51,332,269	1.85%
2024-09-04	16.02	16.38	15.95	16.19	12.32	qfq	3,051,300	49,437,233	0.12%
2024-09-03	16.00	16.25	15.94	16.17	12.30	qfq	2,654,700	42,828,945	0.81%
2024-09-02	16.39	16.48	16.02	16.04	12.20	qfq	3,128,700	50,883,301	-2.49%
2024-08-30	16.02	16.70	16.01	16.45	12.51	qfq	5,510,100	90,784,044	2.17%
2024-08-29	15.72	16.24	15.62	16.10	12.25	qfq	3,806,700	61,012,638	2.22%
2024-08-28	15.62	15.91	15.60	15.75	11.98	qfq	2,658,200	41,918,369	0.19%
2024-08-27	16.18	16.18	15.61	15.72	11.96	qfq	4,146,800	65,621,705	-2.54%
2024-08-26	16.23	16.38	16.06	16.13	12.27	qfq	4,000,800	64,781,416	-0.68%
2024-08-23	16.63	16.83	16.20	16.24	12.35	qfq	6,450,700	105,747,832	-3.62%
2024-08-22	16.83	17.20	16.61	16.85	12.82	qfq	4,771,800	80,718,193	0.66%
2024-08-21	16.89	17.12	16.61	16.74	12.73	qfq	5,816,500	97,557,429	-1.93%
2024-08-20	17.80	18.12	16.94	17.07	12.99	qfq	8,967,700	156,499,913	-4.26%
2024-08-19	17.63	17.92	17.52	17.83	13.56	qfq	6,614,800	117,096,835	-0.45%
2024-08-16	18.13	18.82	17.89	17.91	13.62	qfq	11,244,131	205,880,448	1.42%
2024-08-15	17.20	17.66	17.10	17.66	13.43	qfq	5,314,333	92,654,607	2.20%
2024-08-14	17.45	17.58	17.28	17.28	13.15	qfq	3,685,352	64,162,085	-1.37%
2024-08-13	17.32	17.52	17.19	17.52	13.33	qfq	3,845,552	66,754,774	0.86%
2024-08-12	17.56	17.60	17.29	17.37	13.21	qfq	4,403,900	76,631,556	-1.42%
2024-08-09	18.05	18.19	17.60	17.62	13.40	qfq	6,598,900	117,591,178	-1.56%
2024-08-08	18.65	18.79	17.90	17.90	13.62	qfq	12,770,181	232,331,950	-5.74%
2024-08-07	18.35	19.23	18.20	18.99	14.45	qfq	15,841,940	299,126,174	3.88%
2024-08-06	18.34	18.70	17.87	18.28	13.91	qfq	8,884,360	161,897,841	1.33%
2024-08-05	18.93	19.26	18.03	18.04	13.72	qfq	13,564,360	252,230,415	-5.75%
2024-08-02	19.53	20.18	19.05	19.14	14.56	qfq	15,708,125	305,783,965	-2.99%
2024-08-01	19.67	20.44	19.51	19.73	15.01	qfq	22,646,981	451,620,498	1.18%
2024-07-31	19.32	19.68	19.04	19.50	14.83	qfq	17,279,889	335,465,411	0.05%
2024-07-30	19.40	19.86	18.75	19.49	14.83	qfq	17,628,317	340,886,914	0.31%
2024-07-29	19.55	20.03	19.24	19.43	14.78	qfq	23,569,187	461,820,619	-0.56%
2024-07-26	17.90	19.76	17.52	19.54	14.86	qfq	28,625,555	541,299,866	13.34%
2024-07-25	16.78	17.40	16.65	17.24	13.12	qfq	5,654,345	96,552,075	1.23%
2024-07-24	17.03	17.62	16.77	17.03	12.96	qfq	8,168,560	140,325,365	-0.12%
2024-07-23	17.60	17.77	16.97	17.05	12.97	qfq	6,846,300	118,979,705	-3.13%
2024-07-22	17.24	18.23	17.15	17.60	13.39	qfq	10,637,859	188,201,285	1.79%
2024-07-19	17.65	18.00	17.09	17.29	13.15	qfq	8,721,068	152,724,856	2.61%
2024-07-18	17.01	17.08	16.60	16.85	12.82	qfq	5,934,220	99,676,829	-2.03%
2024-07-17	17.93	17.99	17.08	17.20	13.08	qfq	7,387,297	128,883,793	-4.76%
2024-07-16	18.00	18.16	17.66	18.06	13.74	qfq	4,629,864	82,938,819	0.89%
2024-07-15	18.09	18.33	17.85	17.90	13.62	qfq	4,549,407	82,102,621	-1.32%
2024-07-12	18.25	18.42	17.98	18.14	13.80	qfq	5,001,300	90,838,204	-1.36%
2024-07-11	18.11	18.58	18.10	18.39	13.99	qfq	8,434,968	155,147,187	3.03%
2024-07-10	17.66	18.27	17.61	17.85	13.58	qfq	6,869,373	123,767,203	0.45%
2024-07-09	17.19	17.85	16.92	17.77	13.52	qfq	6,590,223	114,835,665	3.43%
2024-07-08	17.55	17.63	17.08	17.18	13.07	qfq	6,165,198	106,745,453	-2.94%
2024-07-05	17.61	17.87	17.21	17.70	13.47	qfq	7,212,512	126,171,554	0.40%
2024-07-04	18.71	18.90	17.60	17.63	13.41	qfq	11,108,776	201,054,306	-4.96%
2024-07-03	19.07	19.27	18.47	18.55	14.11	qfq	8,050,554	151,109,261	-2.83%
2024-07-02	19.28	19.47	18.93	19.09	14.52	qfq	8,728,860	166,924,853	-1.34%
2024-07-01	18.67	19.37	18.31	19.35	14.72	qfq	14,980,056	281,505,203	1.47%
2024-06-28	18.34	19.43	18.34	19.07	14.51	qfq	16,975,756	324,517,805	2.75%
2024-06-27	18.59	18.86	18.30	18.56	14.12	qfq	9,324,456	173,078,000	-0.85%
2024-06-26	18.15	18.80	17.70	18.72	14.24	qfq	10,884,256	199,620,097	3.25%
2024-06-25	18.10	18.80	17.97	18.13	13.79	qfq	9,424,952	173,093,817	1.00%
2024-06-24	18.49	18.63	17.80	17.95	13.66	qfq	10,154,640	183,488,961	-4.52%
2024-06-21	18.39	19.05	18.22	18.80	14.30	qfq	7,720,100	144,622,203	2.23%
2024-06-20	19.08	19.21	18.36	18.39	13.99	qfq	13,268,938	248,193,324	-5.35%
2024-06-19	19.80	19.89	19.36	19.43	14.63	qfq	11,561,038	226,719,838	-1.27%
2024-06-18	19.20	19.94	19.18	19.68	14.82	qfq	13,638,400	267,702,639	1.65%
2024-06-17	19.70	19.98	19.24	19.36	14.58	qfq	14,473,338	283,084,802	-2.12%
2024-06-14	19.15	19.85	18.75	19.78	14.89	qfq	16,526,203	322,903,856	2.97%
2024-06-13	19.10	19.60	19.04	19.21	14.47	qfq	13,242,262	255,926,155	0.05%
2024-06-12	19.13	19.58	18.98	19.20	14.46	qfq	12,849,662	247,440,226	-0.36%
2024-06-11	18.50	19.58	17.91	19.27	14.51	qfq	17,097,900	321,656,948	3.66%
2024-06-07	18.75	18.98	18.25	18.59	14.00	qfq	11,966,886	222,231,120	0.32%
2024-06-06	19.51	19.71	18.22	18.53	13.95	qfq	23,829,658	447,819,004	-6.18%
2024-06-05	19.81	20.60	19.69	19.75	14.87	qfq	20,179,310	405,581,265	-1.69%
2024-06-04	20.43	20.50	19.56	20.09	15.13	qfq	25,164,808	501,772,786	-5.10%
2024-06-03	21.80	22.22	20.70	21.17	15.94	qfq	34,242,663	733,914,497	-5.62%
2024-05-31	21.02	23.29	20.88	22.43	16.89	qfq	48,331,765	1,063,973,609	4.28%
2024-05-30	20.33	22.35	19.65	21.51	16.20	qfq	45,320,640	960,000,055	4.93%
2024-05-29	23.27	24.18	20.09	20.50	15.44	qfq	46,222,702	1,004,736,966	-3.76%
2024-05-28	18.76	21.85	18.58	21.30	16.04	qfq	46,057,875	947,490,649	12.46%
2024-05-27	20.25	20.35	18.55	18.94	14.26	qfq	29,509,709	568,805,083	-9.81%
2024-05-24	20.08	21.44	19.69	21.00	15.81	qfq	41,172,413	851,255,468	1.69%
2024-05-23	21.50	21.55	19.86	20.65	15.55	qfq	51,224,632	1,066,221,255	-8.63%
2024-05-22	20.30	22.80	20.00	22.60	17.02	qfq	65,939,681	1,428,143,954	18.95%
2024-05-21	16.89	20.28	16.41	19.00	14.31	qfq	36,552,476	701,478,314	12.43%
2024-05-20	17.06	17.06	16.78	16.90	12.73	qfq	3,610,979	61,023,546	-0.94%
2024-05-17	16.85	17.12	16.81	17.06	12.85	qfq	4,871,200	82,724,301	2.46%
2024-05-16	16.78	17.12	16.57	16.65	12.54	qfq	4,067,328	68,357,526	-0.60%
2024-05-15	16.92	17.09	16.66	16.75	12.61	qfq	2,506,279	42,241,519	-0.95%
2024-05-14	16.75	17.06	16.73	16.91	12.73	qfq	3,395,860	57,422,000	0.65%
2024-05-13	16.71	16.96	16.49	16.80	12.65	qfq	4,658,155	77,868,788	-1.98%
2024-05-10	17.60	17.60	17.03	17.14	12.91	qfq	7,040,079	121,043,792	-2.89%
2024-05-09	17.55	17.88	17.46	17.65	13.29	qfq	8,098,500	142,941,553	-0.62%
2024-05-08	17.95	18.20	17.36	17.76	13.37	qfq	13,463,295	238,515,512	-3.58%
2024-05-07	17.06	18.50	16.82	18.42	13.87	qfq	15,668,675	281,094,376	8.04%
2024-05-06	16.89	17.15	16.66	17.05	12.84	qfq	6,018,728	102,205,524	2.65%
2024-04-30	16.99	17.39	16.60	16.61	12.51	qfq	5,501,332	93,026,024	-0.60%
2024-04-29	16.30	16.97	16.23	16.71	12.58	qfq	5,245,812	87,065,117	3.21%
2024-04-26	16.40	16.40	16.15	16.19	12.19	qfq	5,175,348	84,186,656	-0.67%
2024-04-25	16.46	16.53	16.20	16.30	12.27	qfq	4,158,300	68,010,782	-0.97%
2024-04-24	15.80	16.48	15.70	16.46	12.39	qfq	6,848,961	111,705,839	4.44%
2024-04-23	15.50	15.94	15.20	15.76	11.87	qfq	6,228,663	97,095,898	1.03%
2024-04-22	15.79	15.85	13.31	15.60	11.75	qfq	10,098,406	155,062,331	-6.08%
2024-04-19	15.85	16.61	15.77	16.61	12.51	qfq	9,490,272	154,592,548	3.42%
2024-04-18	15.90	16.19	15.48	16.06	12.09	qfq	6,342,272	101,132,676	3.68%
2024-04-17	14.60	15.53	14.60	15.49	11.66	qfq	6,577,739	98,653,185	7.87%
2024-04-16	15.48	15.48	14.00	14.36	10.81	qfq	6,055,097	87,902,960	-7.41%
2024-04-15	16.00	16.11	15.16	15.51	11.68	qfq	4,423,400	69,307,716	-3.06%
2024-04-12	15.80	16.53	15.80	16.00	12.05	qfq	3,608,478	58,385,395	0.76%
2024-04-11	15.75	16.12	15.53	15.88	11.96	qfq	2,553,700	40,596,299	0.95%
2024-04-10	16.00	16.13	15.53	15.73	11.84	qfq	2,629,446	41,431,283	-2.42%
2024-04-09	15.72	16.13	15.67	16.12	12.14	qfq	2,369,032	37,685,877	2.48%
2024-04-08	16.01	16.25	15.73	15.73	11.84	qfq	2,688,637	42,966,836	-2.30%
2024-04-03	16.45	16.53	15.93	16.10	12.12	qfq	3,913,300	63,022,847	-2.72%
2024-04-02	16.74	16.82	16.36	16.55	12.46	qfq	3,842,405	63,519,196	-1.19%
2024-04-01	16.34	16.78	16.30	16.75	12.61	qfq	5,136,586	84,998,889	3.97%
2024-03-29	16.35	16.40	15.90	16.11	12.13	qfq	4,286,063	69,177,118	2.22%
2024-03-28	15.34	16.02	15.21	15.76	11.87	qfq	2,995,540	47,214,520	2.20%
2024-03-27	16.36	16.38	15.34	15.42	11.61	qfq	4,475,400	70,481,472	-5.86%
2024-03-26	15.95	16.49	15.81	16.38	12.33	qfq	4,665,300	75,093,733	2.89%
2024-03-25	16.38	16.55	15.90	15.92	11.99	qfq	4,155,497	67,552,688	-3.52%
2024-03-22	16.73	16.73	16.29	16.50	12.42	qfq	3,366,671	55,484,048	-1.37%
2024-03-21	16.78	16.88	16.41	16.73	12.60	qfq	3,903,181	65,019,354	0.06%
2024-03-20	16.84	16.98	16.61	16.72	12.59	qfq	4,454,303	74,664,942	-0.89%
2024-03-19	17.13	17.34	16.82	16.87	12.70	qfq	7,704,726	131,315,689	-2.26%
2024-03-18	17.00	17.27	16.79	17.26	13.00	qfq	8,470,463	144,383,272	0.17%
2024-03-15	17.05	17.58	16.80	17.23	12.97	qfq	10,824,609	186,050,553	6.29%
2024-03-14	16.30	16.39	15.92	16.21	12.21	qfq	3,482,623	56,332,820	0.75%
2024-03-13	16.10	16.25	15.91	16.09	12.12	qfq	3,061,980	49,225,638	-0.06%
2024-03-12	15.65	16.26	15.65	16.10	12.12	qfq	5,622,987	89,895,310	3.27%
2024-03-11	15.26	15.59	15.16	15.59	11.74	qfq	3,305,463	50,847,602	2.16%
2024-03-08	15.12	15.28	15.00	15.26	11.49	qfq	2,446,484	37,094,398	0.93%
2024-03-07	15.49	15.73	15.10	15.12	11.39	qfq	3,497,190	53,934,092	-2.14%
2024-03-06	15.00	15.53	14.97	15.45	11.63	qfq	4,718,375	72,093,855	2.39%
2024-03-05	15.30	15.35	14.91	15.09	11.36	qfq	5,907,957	89,200,176	-2.58%
2024-03-04	15.80	15.98	15.25	15.49	11.66	qfq	5,556,709	86,007,162	-3.07%
2024-03-01	16.03	16.62	15.72	15.98	12.03	qfq	5,001,179	80,192,778	0.13%
2024-02-29	14.68	15.99	14.68	15.96	12.02	qfq	6,055,460	93,973,379	7.11%
2024-02-28	16.45	16.47	14.87	14.90	11.22	qfq	7,840,400	122,796,487	-7.97%
2024-02-27	15.80	16.27	15.67	16.19	12.19	qfq	3,715,121	59,569,199	2.47%
2024-02-26	15.70	16.20	15.60	15.80	11.90	qfq	4,472,928	71,214,643	1.28%
2024-02-23	15.00	15.69	14.91	15.60	11.75	qfq	5,426,302	83,391,393	4.63%
2024-02-22	14.54	15.00	14.50	14.91	11.23	qfq	3,459,492	51,283,227	1.77%
2024-02-21	14.42	15.23	14.33	14.65	11.03	qfq	5,342,193	79,542,487	-0.34%
2024-02-20	14.35	14.71	14.02	14.70	11.07	qfq	5,411,211	78,405,933	3.52%
2024-02-19	14.00	14.36	13.86	14.20	10.69	qfq	6,418,219	90,392,871	4.95%
2024-02-08	12.60	13.79	12.38	13.53	10.19	qfq	7,150,305	94,003,782	8.85%
2024-02-07	12.63	13.48	12.29	12.43	9.36	qfq	5,958,833	76,205,160	-1.43%
2024-02-06	11.88	12.85	11.24	12.61	9.50	qfq	6,208,032	74,872,943	6.14%
2024-02-05	13.40	13.40	11.69	11.88	8.95	qfq	6,641,322	82,031,083	-12.07%
2024-02-02	14.38	14.44	12.99	13.51	10.17	qfq	5,146,480	69,845,219	-4.93%
2024-02-01	14.35	14.71	13.94	14.21	10.70	qfq	3,556,342	50,879,184	-2.07%
2024-01-31	15.19	15.26	14.32	14.51	10.93	qfq	3,310,410	48,644,365	-4.41%
2024-01-30	15.40	15.70	15.10	15.18	11.43	qfq	1,493,444	22,999,763	-2.13%
2024-01-29	15.98	16.12	15.50	15.51	11.68	qfq	2,105,880	33,091,325	-3.00%
2024-01-26	16.39	16.52	15.93	15.99	12.04	qfq	2,833,007	45,837,366	-2.62%
2024-01-25	15.98	16.46	15.80	16.42	12.36	qfq	4,081,345	66,367,340	2.37%
2024-01-24	16.48	16.48	15.53	16.04	12.08	qfq	3,272,260	51,919,648	-1.05%
2024-01-23	16.10	16.44	15.88	16.21	12.21	qfq	2,456,428	39,709,376	0.81%
2024-01-22	16.80	16.88	15.80	16.08	12.11	qfq	3,446,726	56,878,094	-5.24%
2024-01-19	17.55	17.83	16.97	16.97	12.78	qfq	4,038,225	69,851,116	-3.69%
2024-01-18	17.12	17.67	16.97	17.62	13.27	qfq	5,054,148	87,518,623	1.85%
2024-01-17	17.72	17.95	17.23	17.30	13.03	qfq	5,816,298	102,202,019	1.11%
2024-01-16	17.33	17.38	16.70	17.11	12.88	qfq	4,648,409	79,171,742	-1.33%
2024-01-15	17.58	17.86	17.25	17.34	13.06	qfq	3,404,588	59,648,746	-1.59%
2024-01-12	17.80	18.02	17.61	17.62	13.27	qfq	2,190,424	39,002,555	-0.73%
2024-01-11	17.71	18.00	17.48	17.75	13.37	qfq	2,931,060	52,061,500	1.20%
2024-01-10	17.69	18.04	17.38	17.54	13.21	qfq	2,281,300	40,279,669	-1.29%
2024-01-09	17.75	18.09	17.66	17.77	13.38	qfq	2,168,360	38,792,398	0.28%
2024-01-08	17.81	17.95	17.57	17.72	13.34	qfq	1,924,740	34,199,355	-0.56%
2024-01-05	17.98	18.10	17.56	17.82	13.42	qfq	2,353,724	41,874,992	-0.83%
2024-01-04	18.20	18.20	17.92	17.97	13.53	qfq	1,526,202	27,542,395	-0.39%
2024-01-03	18.11	18.42	17.87	18.04	13.58	qfq	2,988,474	53,912,011	-1.85%
2024-01-02	18.71	18.79	18.37	18.38	13.84	qfq	2,535,400	46,918,302	-1.71%
2023-12-29	18.60	18.90	18.40	18.70	14.08	qfq	4,797,425	89,474,107	0.21%
2023-12-28	17.76	19.17	17.48	18.66	14.05	qfq	7,317,356	134,084,431	4.77%
2023-12-27	17.88	18.00	17.71	17.81	13.41	qfq	2,134,500	38,032,548	-0.39%
2023-12-26	18.18	18.18	17.62	17.88	13.46	qfq	3,443,860	61,332,886	-1.65%
2023-12-25	18.04	18.25	17.73	18.18	13.69	qfq	4,012,560	72,254,861	0.78%
2023-12-22	18.16	18.47	17.92	18.04	13.58	qfq	3,518,760	63,891,190	-0.93%
2023-12-21	17.87	18.38	17.83	18.21	13.71	qfq	3,169,300	57,489,541	1.11%
2023-12-20	18.33	18.47	18.00	18.01	13.56	qfq	3,018,940	55,055,014	-1.15%
2023-12-19	18.10	18.33	17.93	18.22	13.72	qfq	3,177,100	57,646,013	1.00%
2023-12-18	18.48	18.48	17.98	18.04	13.58	qfq	4,668,438	84,564,979	-1.96%
2023-12-15	18.50	18.68	18.33	18.40	13.86	qfq	2,023,180	37,366,821	-0.38%
2023-12-14	18.69	18.92	18.42	18.47	13.91	qfq	2,659,343	49,595,568	-1.34%
2023-12-13	18.58	19.14	18.32	18.72	14.10	qfq	4,633,398	86,825,089	0.81%
2023-12-12	18.94	18.95	18.55	18.57	13.98	qfq	3,043,855	56,809,473	-1.90%
2023-12-11	18.31	18.98	18.27	18.93	14.25	qfq	3,740,757	69,889,778	2.21%
2023-12-08	18.71	18.83	18.52	18.52	13.95	qfq	2,854,602	53,132,919	-0.43%
2023-12-07	18.61	18.77	18.44	18.60	14.01	qfq	3,085,608	57,353,677	-0.75%
2023-12-06	18.68	19.06	18.61	18.74	14.11	qfq	4,066,680	76,587,532	0.27%
2023-12-05	19.25	19.31	18.65	18.69	14.07	qfq	5,802,200	109,490,465	-3.06%
2023-12-04	19.61	19.74	19.20	19.28	14.52	qfq	6,756,250	130,675,899	-2.03%
2023-12-01	20.30	20.36	19.48	19.68	14.82	qfq	6,945,631	137,218,633	-3.20%
2023-11-30	20.71	20.79	19.91	20.33	15.31	qfq	5,163,870	104,345,611	-2.31%
2023-11-29	20.95	21.24	20.68	20.81	15.67	qfq	2,592,600	54,139,137	-1.37%
2023-11-28	20.50	21.18	20.50	21.10	15.89	qfq	3,040,644	63,515,983	1.74%
2023-11-27	20.72	21.02	20.19	20.74	15.62	qfq	3,890,885	80,155,676	0.10%
2023-11-24	21.72	21.72	20.58	20.72	15.60	qfq	6,543,904	136,618,800	-4.60%
2023-11-23	21.49	22.02	21.38	21.72	16.36	qfq	3,417,520	74,339,972	1.31%
2023-11-22	22.05	22.05	21.40	21.44	16.14	qfq	3,905,400	84,709,059	-3.34%
2023-11-21	22.23	22.36	21.95	22.18	16.70	qfq	4,374,750	96,783,325	-0.22%
2023-11-20	22.25	22.66	22.08	22.23	16.74	qfq	7,641,304	170,962,473	-0.18%
2023-11-17	21.42	22.33	21.30	22.27	16.77	qfq	8,941,381	196,745,808	3.73%
2023-11-16	21.67	21.88	21.29	21.47	16.17	qfq	4,911,979	105,450,604	-1.24%
2023-11-15	21.38	21.85	20.61	21.74	16.37	qfq	8,967,100	190,734,488	2.35%
2023-11-14	21.27	21.46	21.02	21.24	15.99	qfq	3,465,353	73,486,491	-0.42%
2023-11-13	20.89	21.59	20.89	21.33	16.06	qfq	6,129,033	130,598,467	1.91%
2023-11-10	20.96	21.16	20.37	20.93	15.76	qfq	8,349,368	172,993,618	-0.52%
2023-11-09	22.21	22.52	21.02	21.04	15.84	qfq	11,991,731	258,335,127	-5.90%
2023-11-08	21.38	23.22	21.35	22.36	16.84	qfq	15,991,992	359,190,879	4.10%
2023-11-07	21.40	21.85	21.11	21.48	16.17	qfq	6,958,173	149,520,604	-0.28%
2023-11-06	21.60	21.63	21.05	21.54	16.22	qfq	7,898,749	168,749,363	1.13%
2023-11-03	20.85	21.66	20.77	21.30	16.04	qfq	11,669,342	249,270,590	4.05%
2023-11-02	21.00	21.25	20.47	20.47	15.41	qfq	9,026,416	188,485,247	-2.66%
2023-11-01	20.01	21.35	19.96	21.03	15.84	qfq	13,833,655	289,599,870	4.57%
2023-10-31	20.28	20.58	19.83	20.11	15.14	qfq	6,543,963	131,594,175	-1.42%
2023-10-30	20.33	20.62	19.71	20.40	15.36	qfq	13,563,834	273,052,295	-2.76%
2023-10-27	21.69	21.70	20.82	20.98	15.80	qfq	12,241,875	258,798,836	-2.55%
2023-10-26	20.36	21.69	20.15	21.53	16.21	qfq	15,832,822	332,534,145	5.23%
2023-10-25	19.88	20.85	19.82	20.46	15.41	qfq	11,121,774	227,580,444	2.25%
2023-10-24	19.40	20.10	19.25	20.01	15.07	qfq	6,368,500	126,016,601	3.14%
2023-10-23	19.68	20.00	19.05	19.40	14.61	qfq	5,310,016	103,137,406	-0.72%
2023-10-20	19.60	20.15	19.44	19.54	14.71	qfq	5,441,300	107,381,543	-0.41%
2023-10-19	19.93	20.05	19.46	19.62	14.77	qfq	6,383,572	125,850,081	-2.39%
2023-10-18	19.80	20.38	19.46	20.10	15.14	qfq	8,986,817	180,413,955	1.06%
2023-10-17	20.16	20.19	19.60	19.89	14.98	qfq	5,466,219	108,260,293	-1.29%
2023-10-16	20.12	20.98	19.97	20.15	15.17	qfq	9,396,678	191,870,287	-0.49%
2023-10-13	19.72	20.48	19.66	20.25	15.25	qfq	10,159,293	205,094,137	1.86%
2023-10-12	19.83	20.05	19.61	19.88	14.97	qfq	5,264,447	104,568,701	0.71%
2023-10-11	19.66	20.02	19.45	19.74	14.86	qfq	5,440,507	107,158,571	0.15%
2023-10-10	19.81	19.94	19.60	19.71	14.84	qfq	7,086,159	139,709,999	-1.35%
2023-10-09	19.19	20.53	19.19	19.98	15.05	qfq	13,020,452	257,532,281	5.32%
2023-09-28	18.10	19.15	18.05	18.97	14.28	qfq	9,739,598	183,803,982	5.56%
2023-09-27	18.06	18.28	17.95	17.97	13.53	qfq	3,271,092	59,127,119	-1.10%
2023-09-26	18.50	18.57	18.14	18.17	13.68	qfq	2,974,220	54,382,225	-2.05%
2023-09-25	18.18	18.80	18.12	18.55	13.97	qfq	5,055,665	93,301,066	2.04%
2023-09-22	17.66	18.18	17.54	18.18	13.69	qfq	3,643,173	65,276,179	2.71%
2023-09-21	17.87	18.10	17.60	17.70	13.33	qfq	3,184,153	56,593,178	-1.28%
2023-09-20	18.00	18.28	17.90	17.93	13.50	qfq	3,145,600	56,699,249	-1.21%
2023-09-19	18.35	18.48	18.08	18.15	13.67	qfq	3,805,574	69,331,018	-2.21%
2023-09-18	17.87	18.93	17.80	18.56	13.98	qfq	6,463,805	119,626,239	3.75%
2023-09-15	18.14	18.21	17.84	17.89	13.47	qfq	4,777,405	85,901,359	-1.32%
2023-09-14	18.63	18.63	18.05	18.13	13.65	qfq	5,401,535	98,625,972	-3.20%
2023-09-13	19.22	19.25	18.43	18.73	14.10	qfq	5,646,800	106,082,249	-2.70%
2023-09-12	19.55	19.69	19.20	19.25	14.50	qfq	5,986,225	115,979,282	-1.69%
2023-09-11	19.88	19.93	19.38	19.58	14.74	qfq	9,360,139	183,195,523	-2.34%
2023-09-08	18.84	20.18	18.20	20.05	15.10	qfq	15,187,444	294,987,351	5.92%
2023-09-07	20.13	20.13	18.91	18.93	14.25	qfq	12,696,860	246,495,460	-6.05%
2023-09-06	19.10	20.20	19.00	20.15	15.17	qfq	14,246,273	282,835,592	4.68%
2023-09-05	19.30	19.83	19.15	19.25	14.50	qfq	8,280,805	161,106,648	0.42%
2023-09-04	19.45	19.53	18.90	19.17	14.44	qfq	6,783,746	129,823,922	-1.54%
2023-09-01	19.21	19.63	18.79	19.47	14.66	qfq	7,363,100	141,301,223	1.30%
2023-08-31	19.60	19.86	19.09	19.22	14.47	qfq	8,608,674	166,751,804	-2.68%
2023-08-30	19.60	20.15	19.30	19.75	14.87	qfq	15,880,305	314,002,119	1.80%
2023-08-29	17.60	19.77	17.51	19.40	14.61	qfq	14,764,962	280,202,524	9.48%
2023-08-28	18.80	18.90	17.52	17.72	13.34	qfq	4,740,400	85,986,901	0.00%
2023-08-25	18.00	18.26	17.65	17.72	13.34	qfq	3,808,717	68,402,954	-2.37%
2023-08-24	18.02	18.35	17.58	18.15	13.67	qfq	3,363,400	60,518,246	1.28%
2023-08-23	18.10	18.32	17.89	17.92	13.49	qfq	2,580,900	46,640,260	-1.48%
2023-08-22	18.54	18.54	17.86	18.19	13.70	qfq	4,096,855	74,207,040	0.06%
2023-08-21	18.56	18.80	18.17	18.18	13.69	qfq	4,280,438	78,922,558	-2.78%
2023-08-18	18.44	18.74	18.36	18.70	14.08	qfq	6,115,980	113,779,984	1.41%
2023-08-17	17.88	18.59	17.70	18.44	13.89	qfq	4,389,300	80,220,214	3.02%
2023-08-16	18.05	18.25	17.88	17.90	13.48	qfq	2,253,900	40,626,428	-1.54%
2023-08-15	18.35	18.55	17.98	18.18	13.69	qfq	2,730,760	49,723,104	-0.87%
2023-08-14	18.14	18.36	17.82	18.34	13.81	qfq	4,195,497	75,920,748	0.05%
2023-08-11	18.65	18.72	18.31	18.33	13.80	qfq	3,107,472	57,535,548	-1.03%
2023-08-10	18.78	18.83	18.50	18.52	13.95	qfq	4,116,200	76,480,793	-1.38%
2023-08-09	19.06	19.08	18.68	18.78	14.14	qfq	4,762,500	89,494,588	-1.78%
2023-08-08	19.08	19.33	19.00	19.12	14.40	qfq	3,704,607	70,893,981	0.10%
2023-08-07	19.15	19.33	18.99	19.10	14.38	qfq	3,806,840	72,953,233	-0.26%
2023-08-04	19.03	19.30	18.96	19.15	14.42	qfq	3,771,768	72,155,907	0.68%
2023-08-03	19.19	19.29	18.91	19.02	14.32	qfq	4,175,760	79,429,324	-1.60%
2023-08-02	19.17	19.37	19.06	19.33	14.56	qfq	3,400,300	65,394,934	0.83%
2023-08-01	19.60	19.60	19.11	19.17	14.44	qfq	5,425,464	104,344,969	-1.69%
2023-07-31	19.93	20.08	19.43	19.50	14.68	qfq	6,391,302	125,996,725	-1.56%
2023-07-28	19.51	20.03	19.43	19.81	14.92	qfq	4,830,220	95,105,666	0.56%
2023-07-27	20.00	20.46	19.67	19.70	14.83	qfq	5,856,345	117,354,314	-0.96%
2023-07-26	20.34	20.38	19.81	19.89	14.98	qfq	3,842,600	76,913,734	-2.64%
2023-07-25	20.17	20.58	20.08	20.43	15.38	qfq	4,841,293	98,602,973	2.10%
2023-07-24	20.43	20.74	19.94	20.01	15.07	qfq	5,767,403	116,796,315	0.10%
2023-07-21	20.40	20.43	19.95	19.99	15.05	qfq	5,705,232	114,960,331	-2.44%
2023-07-20	21.25	21.28	20.38	20.49	15.43	qfq	4,855,928	100,862,823	-2.52%
2023-07-19	20.90	21.06	20.75	21.02	15.83	qfq	3,448,475	72,076,948	0.19%
2023-07-18	21.22	21.30	20.77	20.98	15.80	qfq	5,209,351	109,297,662	0.38%