SECURITY DETAIL · RAW DATA

一品红300723.SZ

ASZSECNYSTOCK

最近收盘价36.672026-07-17

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）21,128,034

成交额（元）821,632,183

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-05-24	2024-06-03	cash_dividend	0.21	—	—	—	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	40.77	41.82	35.84	36.67	36.67	qfq	21,128,034	821,632,183	-12.38%
2026-07-16	40.00	42.97	38.76	41.85	41.85	qfq	23,962,701	979,392,637	2.27%
2026-07-15	39.81	43.50	39.80	40.92	40.92	qfq	27,558,495	1,154,261,246	0.52%
2026-07-14	39.03	41.00	37.51	40.71	40.71	qfq	19,727,349	779,287,777	3.43%
2026-07-13	39.10	40.73	38.20	39.36	39.36	qfq	18,154,135	719,456,677	-0.98%
2026-07-10	37.10	40.20	36.50	39.75	39.75	qfq	20,104,880	786,289,667	5.05%
2026-07-09	36.90	39.16	36.68	37.84	37.84	qfq	14,805,164	558,692,551	0.40%
2026-07-08	38.60	39.99	37.62	37.69	37.69	qfq	13,893,809	538,650,643	-2.36%
2026-07-07	39.48	40.31	38.54	38.60	38.60	qfq	16,203,579	634,167,026	-4.69%
2026-07-06	40.09	44.80	39.61	40.50	40.50	qfq	28,441,080	1,192,480,858	-1.91%
2026-07-03	39.74	41.45	38.40	41.29	41.29	qfq	21,867,936	871,879,829	4.06%
2026-07-02	40.03	41.76	39.20	39.68	39.68	qfq	24,545,184	985,898,684	-1.83%
2026-07-01	37.50	40.97	35.98	40.42	40.42	qfq	27,743,531	1,073,118,216	8.42%
2026-06-30	37.21	37.96	36.68	37.28	37.28	qfq	17,833,129	662,472,830	-1.84%
2026-06-29	32.27	38.32	31.99	37.98	37.98	qfq	26,662,847	958,805,830	16.83%
2026-06-26	34.36	34.77	32.51	32.51	32.51	qfq	10,214,485	339,842,065	-6.79%
2026-06-25	34.11	35.10	33.13	34.88	34.88	qfq	13,513,865	460,938,251	1.28%
2026-06-24	36.07	36.36	34.31	34.44	34.44	qfq	15,937,416	560,374,128	-4.91%
2026-06-23	32.91	36.76	32.91	36.22	36.22	qfq	20,821,785	741,268,949	9.36%
2026-06-22	33.00	33.19	31.37	33.12	33.12	qfq	11,972,448	385,299,728	-0.90%
2026-06-18	32.60	34.17	32.14	33.42	33.42	qfq	10,027,965	334,067,845	1.95%
2026-06-17	33.10	33.13	32.46	32.78	32.78	qfq	7,395,594	242,156,624	-1.27%
2026-06-16	35.18	35.18	32.70	33.20	33.20	qfq	14,481,527	485,551,713	-5.87%
2026-06-15	34.80	35.32	34.41	35.27	35.27	qfq	8,213,306	287,812,477	0.57%
2026-06-12	34.02	35.35	33.50	35.07	35.07	qfq	10,155,187	350,794,373	2.78%
2026-06-11	33.96	34.77	33.20	34.12	34.12	qfq	8,312,974	281,726,812	0.32%
2026-06-10	34.88	35.28	33.59	34.01	34.01	qfq	9,361,215	319,436,038	-3.76%
2026-06-09	34.84	35.92	34.30	35.34	35.34	qfq	8,407,602	295,437,760	1.82%
2026-06-08	36.50	37.98	34.26	34.71	34.71	qfq	14,198,353	506,593,296	-7.64%
2026-06-05	39.86	40.50	37.37	37.58	37.58	qfq	14,082,635	542,317,284	-3.57%
2026-06-04	38.90	39.90	38.50	38.97	38.97	qfq	11,033,076	431,954,128	-0.81%
2026-06-03	38.01	40.98	36.65	39.29	39.29	qfq	16,205,012	634,727,115	1.89%
2026-06-02	42.19	42.39	38.50	38.56	38.56	qfq	20,003,785	804,830,162	-9.06%
2026-06-01	43.00	44.44	42.12	42.40	42.40	qfq	18,493,473	794,300,916	-3.44%
2026-05-29	39.93	45.78	38.67	43.91	43.91	qfq	31,303,890	1,323,192,822	8.07%
2026-05-28	41.80	42.28	40.40	40.63	40.63	qfq	15,283,701	631,084,864	-2.21%
2026-05-27	39.59	41.80	38.11	41.55	41.55	qfq	19,462,983	794,936,632	4.24%
2026-05-26	40.02	41.16	37.44	39.86	39.86	qfq	17,204,772	674,710,157	-1.94%
2026-05-25	41.20	42.48	40.21	40.65	40.65	qfq	15,733,587	649,279,170	-1.00%
2026-05-22	39.67	41.36	39.08	41.06	41.06	qfq	18,859,753	766,012,677	3.17%
2026-05-21	38.08	41.39	38.08	39.80	39.80	qfq	24,126,101	971,752,940	4.24%
2026-05-20	38.19	38.93	37.60	38.18	38.18	qfq	9,506,850	363,020,591	-0.78%
2026-05-19	38.88	39.29	37.98	38.48	38.48	qfq	10,074,954	387,933,440	-0.70%
2026-05-18	40.49	40.68	38.42	38.75	38.75	qfq	13,239,573	518,658,468	-3.34%
2026-05-15	40.00	41.24	39.64	40.09	40.09	qfq	11,727,828	472,689,394	0.02%
2026-05-14	41.02	42.37	40.07	40.08	40.08	qfq	14,460,786	592,383,686	-3.00%
2026-05-13	42.14	42.50	40.98	41.32	41.32	qfq	14,441,863	599,402,731	-1.57%
2026-05-12	42.50	43.98	41.80	41.98	41.98	qfq	20,585,959	880,882,907	-1.96%
2026-05-11	40.80	42.88	40.48	42.82	42.82	qfq	23,670,700	996,039,388	4.82%
2026-05-08	42.75	43.36	40.83	40.85	40.85	qfq	24,549,996	1,016,815,728	-4.11%
2026-05-07	43.21	45.48	41.90	42.60	42.60	qfq	31,599,001	1,367,957,106	-2.29%
2026-05-06	40.50	44.00	40.19	43.60	43.60	qfq	26,416,522	1,119,099,100	5.19%
2026-04-30	39.43	42.50	39.23	41.45	41.45	qfq	27,236,753	1,117,538,858	4.09%
2026-04-29	38.71	40.02	37.66	39.82	39.82	qfq	24,924,686	975,400,087	2.87%
2026-04-28	38.03	40.21	37.60	38.71	38.71	qfq	29,000,327	1,129,985,406	1.10%
2026-04-27	37.53	39.37	37.53	38.29	38.29	qfq	25,250,324	966,853,119	2.13%
2026-04-24	35.17	39.22	33.40	37.49	37.49	qfq	38,202,477	1,411,777,122	8.51%
2026-04-23	35.50	35.55	33.91	34.55	34.55	qfq	11,634,581	403,234,000	-3.14%
2026-04-22	35.05	35.72	34.70	35.67	35.67	qfq	9,292,376	327,775,179	0.45%
2026-04-21	36.00	36.32	34.96	35.51	35.51	qfq	8,986,764	318,448,091	-1.53%
2026-04-20	36.21	36.97	35.97	36.06	36.06	qfq	10,113,865	366,666,984	-1.42%
2026-04-17	37.11	37.41	36.00	36.58	36.58	qfq	13,307,915	486,025,463	-1.27%
2026-04-16	36.51	37.56	35.60	37.05	37.05	qfq	21,864,439	801,145,950	-0.13%
2026-04-15	36.02	37.49	34.60	37.10	37.10	qfq	29,424,303	1,066,290,754	4.57%
2026-04-14	35.50	35.79	34.20	35.48	35.48	qfq	15,354,435	535,822,111	-0.08%
2026-04-13	36.06	36.06	34.90	35.51	35.51	qfq	10,575,100	375,222,805	-1.42%
2026-04-10	35.97	37.30	35.76	36.02	36.02	qfq	17,234,719	628,347,413	0.47%
2026-04-09	36.81	37.56	35.70	35.85	35.85	qfq	16,845,092	610,714,878	-3.81%
2026-04-08	36.32	38.50	36.30	37.27	37.27	qfq	25,177,046	935,871,378	3.82%
2026-04-07	36.01	37.09	35.01	35.90	35.90	qfq	17,482,625	626,935,775	-1.75%
2026-04-03	37.19	37.35	35.70	36.54	36.54	qfq	22,172,327	812,515,386	-2.30%
2026-04-02	36.96	39.42	36.00	37.40	37.40	qfq	36,751,750	1,373,795,232	0.56%
2026-04-01	32.69	37.85	32.38	37.19	37.19	qfq	37,456,116	1,327,231,751	14.68%
2026-03-31	32.96	33.71	32.40	32.43	32.43	qfq	10,277,171	337,612,761	-1.58%
2026-03-30	32.29	34.10	32.29	32.95	32.95	qfq	16,788,427	558,287,844	1.48%
2026-03-27	29.90	33.19	29.81	32.47	32.47	qfq	16,774,244	537,806,969	8.05%
2026-03-26	30.97	31.23	29.86	30.05	30.05	qfq	5,320,499	162,226,787	-3.00%
2026-03-25	30.80	31.38	30.44	30.98	30.98	qfq	5,966,476	184,272,199	0.94%
2026-03-24	30.10	30.85	29.87	30.69	30.69	qfq	8,203,911	248,806,401	3.82%
2026-03-23	30.89	30.93	29.31	29.56	29.56	qfq	7,929,342	238,795,813	-5.59%
2026-03-20	32.30	32.78	31.31	31.31	31.31	qfq	5,249,750	167,697,637	-2.82%
2026-03-19	32.40	32.92	32.00	32.22	32.22	qfq	5,458,910	177,088,222	-1.47%
2026-03-18	32.72	33.16	32.21	32.70	32.70	qfq	6,325,159	206,561,329	-0.37%
2026-03-17	32.52	33.88	32.43	32.82	32.82	qfq	9,763,979	323,358,779	0.92%
2026-03-16	32.12	32.95	32.12	32.52	32.52	qfq	4,791,640	156,054,251	0.84%
2026-03-13	32.00	33.11	31.67	32.25	32.25	qfq	7,225,250	234,634,107	0.69%
2026-03-12	32.69	32.82	31.88	32.03	32.03	qfq	4,400,738	141,596,827	-1.90%
2026-03-11	33.16	33.37	32.56	32.65	32.65	qfq	5,485,155	180,244,199	-1.63%
2026-03-10	32.33	33.29	32.24	33.19	33.19	qfq	7,559,807	248,864,078	3.17%
2026-03-09	31.31	32.40	31.29	32.17	32.17	qfq	6,055,052	193,258,522	0.78%
2026-03-06	30.63	32.07	30.51	31.92	31.92	qfq	6,946,333	219,775,233	3.37%
2026-03-05	30.80	31.24	30.30	30.88	30.88	qfq	5,410,882	166,300,616	1.45%
2026-03-04	30.51	30.98	30.26	30.44	30.44	qfq	5,529,909	169,032,609	-1.33%
2026-03-03	32.30	32.57	30.80	30.85	30.85	qfq	9,704,656	304,548,254	-4.37%
2026-03-02	32.60	33.76	32.10	32.26	32.26	qfq	9,777,572	318,724,653	-2.68%
2026-02-27	32.72	33.16	32.45	33.15	33.15	qfq	4,538,455	149,360,997	1.01%
2026-02-26	33.54	33.54	32.69	32.82	32.82	qfq	5,886,200	193,516,760	-2.15%
2026-02-25	32.79	33.66	32.60	33.54	33.54	qfq	6,123,381	204,306,579	2.16%
2026-02-24	33.68	33.69	32.75	32.83	32.83	qfq	6,265,428	206,682,769	-1.38%
2026-02-13	33.66	33.99	33.20	33.29	33.29	qfq	5,470,989	183,509,013	-0.92%
2026-02-12	33.80	34.14	33.51	33.60	33.60	qfq	6,024,027	203,635,249	-0.59%
2026-02-11	34.50	34.69	33.73	33.80	33.80	qfq	6,488,700	221,356,452	-1.05%
2026-02-10	34.04	34.79	33.68	34.16	34.16	qfq	7,212,152	247,204,707	0.50%
2026-02-09	34.50	34.61	33.80	33.99	33.99	qfq	7,539,911	256,710,740	0.32%
2026-02-06	34.00	35.20	33.62	33.88	33.88	qfq	10,014,898	344,586,779	-0.06%
2026-02-05	34.34	34.55	33.71	33.90	33.90	qfq	4,659,500	158,277,551	-1.05%
2026-02-04	33.58	34.39	33.58	34.26	34.26	qfq	6,509,695	221,835,648	1.30%
2026-02-03	33.18	33.93	33.03	33.82	33.82	qfq	6,073,693	203,578,042	2.64%
2026-02-02	33.55	34.15	32.91	32.95	32.95	qfq	6,382,689	213,592,177	-2.08%
2026-01-30	34.63	34.94	33.30	33.65	33.65	qfq	7,631,650	258,848,491	-1.98%
2026-01-29	34.46	35.09	33.66	34.33	34.33	qfq	8,632,770	296,716,281	-1.24%
2026-01-28	35.44	35.79	34.65	34.76	34.76	qfq	8,926,116	313,046,695	-1.78%
2026-01-27	36.58	36.65	34.57	35.39	35.39	qfq	15,160,322	532,137,391	-4.33%
2026-01-26	36.58	37.50	35.81	36.99	36.99	qfq	20,649,473	757,203,325	1.62%
2026-01-23	35.38	37.32	35.38	36.40	36.40	qfq	16,759,469	612,929,609	3.09%
2026-01-22	35.90	36.02	35.08	35.31	35.31	qfq	9,417,471	332,737,959	-1.34%
2026-01-21	36.00	36.47	35.38	35.79	35.79	qfq	8,802,669	315,829,653	-1.08%
2026-01-20	37.00	37.23	35.80	36.18	36.18	qfq	10,006,340	363,723,998	-2.11%
2026-01-19	37.72	37.85	36.82	36.96	36.96	qfq	11,109,082	412,172,980	-2.38%
2026-01-16	38.70	39.39	36.81	37.86	37.86	qfq	17,799,016	672,713,797	-2.57%
2026-01-15	41.13	42.20	38.38	38.86	38.86	qfq	27,050,932	1,077,043,177	-6.92%
2026-01-14	43.34	45.88	41.56	41.75	41.75	qfq	40,087,782	1,745,496,333	-2.11%
2026-01-13	38.71	44.30	38.26	42.65	42.65	qfq	45,312,815	1,866,441,984	13.85%
2026-01-12	37.09	37.67	36.33	37.46	37.46	qfq	13,959,057	515,632,281	0.27%
2026-01-09	36.02	37.71	35.69	37.36	37.36	qfq	15,411,894	565,840,322	3.72%
2026-01-08	35.39	36.89	35.01	36.02	36.02	qfq	11,771,661	426,112,418	1.78%
2026-01-07	35.90	36.50	35.12	35.39	35.39	qfq	9,373,042	333,534,336	-1.39%
2026-01-06	36.14	36.34	35.40	35.89	35.89	qfq	9,950,148	356,906,028	0.14%
2026-01-05	33.53	36.15	33.20	35.84	35.84	qfq	15,644,934	551,622,594	6.83%
2025-12-31	34.15	34.35	33.48	33.55	33.55	qfq	7,493,901	252,181,129	-1.64%
2025-12-30	34.08	34.49	33.83	34.11	34.11	qfq	7,868,709	268,745,944	-1.16%
2025-12-29	34.51	34.78	34.13	34.51	34.51	qfq	9,422,490	323,400,618	-0.80%
2025-12-26	35.45	35.58	34.48	34.79	34.79	qfq	11,511,636	401,335,119	-2.47%
2025-12-25	34.84	35.80	34.66	35.67	35.67	qfq	9,862,169	348,593,393	2.24%
2025-12-24	35.45	35.71	34.60	34.89	34.89	qfq	12,232,063	427,059,564	-1.72%
2025-12-23	36.80	37.85	34.92	35.50	35.50	qfq	20,304,922	725,637,008	-3.14%
2025-12-22	35.68	38.47	35.60	36.65	36.65	qfq	20,670,141	769,883,727	2.95%
2025-12-19	34.51	36.38	33.93	35.60	35.60	qfq	20,410,381	721,557,658	2.53%
2025-12-18	33.61	35.47	33.35	34.72	34.72	qfq	26,069,890	899,062,369	4.14%
2025-12-17	32.91	33.45	31.70	33.34	33.34	qfq	25,581,324	829,041,280	-0.24%
2025-12-16	35.70	35.70	32.00	33.42	33.42	qfq	43,191,907	1,439,279,878	-10.45%
2025-12-15	37.32	38.00	37.32	37.32	37.32	qfq	16,847,300	629,667,944	-20.00%
2025-12-12	47.84	47.95	45.58	46.65	46.65	qfq	7,069,850	328,772,541	-2.49%
2025-12-11	48.29	48.88	47.57	47.84	47.84	qfq	3,593,905	172,733,789	-0.93%
2025-12-10	47.28	49.00	46.90	48.29	48.29	qfq	4,447,125	213,603,217	1.32%
2025-12-09	48.24	49.29	47.14	47.66	47.66	qfq	5,644,722	270,884,862	-1.47%
2025-12-08	48.00	49.80	47.80	48.37	48.37	qfq	6,624,642	323,003,600	0.75%
2025-12-05	48.68	48.86	46.19	48.01	48.01	qfq	6,932,242	327,225,560	-0.39%
2025-12-04	47.00	48.88	46.72	48.20	48.20	qfq	6,575,772	316,484,034	2.16%
2025-12-03	48.08	48.46	46.86	47.18	47.18	qfq	5,928,627	281,954,214	-2.16%
2025-12-02	48.89	49.13	48.08	48.22	48.22	qfq	6,014,500	290,909,339	-2.21%
2025-12-01	50.70	50.95	47.81	49.31	49.31	qfq	12,086,459	590,527,490	-2.70%
2025-11-28	51.50	51.65	49.35	50.68	50.68	qfq	7,325,707	366,707,680	-1.84%
2025-11-27	54.25	54.35	51.54	51.63	51.63	qfq	7,848,506	410,053,176	-3.60%
2025-11-26	53.48	56.00	53.16	53.56	53.56	qfq	12,661,174	691,349,492	-0.37%
2025-11-25	49.56	55.88	48.91	53.76	53.76	qfq	15,642,351	832,977,764	9.49%
2025-11-24	48.20	50.31	48.20	49.10	49.10	qfq	5,299,876	261,081,235	1.36%
2025-11-21	50.03	50.89	48.06	48.44	48.44	qfq	5,218,950	255,458,452	-4.00%
2025-11-20	49.30	51.89	49.24	50.46	50.46	qfq	7,196,599	365,209,912	2.35%
2025-11-19	49.07	50.17	47.77	49.30	49.30	qfq	5,534,188	270,598,257	0.12%
2025-11-18	50.10	50.76	48.88	49.24	49.24	qfq	4,522,216	223,583,172	-1.54%
2025-11-17	51.32	51.32	49.30	50.01	50.01	qfq	6,017,703	300,957,151	-2.74%
2025-11-14	50.70	53.80	50.42	51.42	51.42	qfq	11,172,510	582,386,058	-0.08%
2025-11-13	48.52	52.78	48.21	51.46	51.46	qfq	14,350,490	731,364,357	6.87%
2025-11-12	47.50	48.96	47.10	48.15	48.15	qfq	5,574,948	268,837,700	-1.59%
2025-11-11	49.41	50.20	48.74	48.93	48.93	qfq	5,761,590	283,711,979	-2.04%
2025-11-10	49.28	50.35	48.91	49.95	49.95	qfq	6,957,079	346,287,731	2.19%
2025-11-07	49.85	50.08	48.59	48.88	48.88	qfq	6,009,099	295,480,050	-1.95%
2025-11-06	50.14	50.40	48.65	49.85	49.85	qfq	7,467,698	370,054,825	-0.56%
2025-11-05	51.05	51.73	49.56	50.13	50.13	qfq	8,965,583	451,291,331	-2.94%
2025-11-04	53.07	53.69	50.62	51.65	51.65	qfq	10,149,750	523,889,725	-2.66%
2025-11-03	56.22	56.28	51.33	53.06	53.06	qfq	13,443,706	712,529,265	-5.15%
2025-10-31	50.97	56.88	50.50	55.94	55.94	qfq	18,160,842	985,836,592	9.94%
2025-10-30	53.08	53.18	50.24	50.88	50.88	qfq	9,099,298	466,420,134	-4.54%
2025-10-29	53.00	53.95	52.00	53.30	53.30	qfq	6,699,519	355,410,118	-0.13%
2025-10-28	52.60	54.16	51.85	53.37	53.37	qfq	8,886,255	469,781,064	1.41%
2025-10-27	52.18	54.10	52.12	52.63	52.63	qfq	7,451,911	394,935,868	0.79%
2025-10-24	52.83	53.19	51.07	52.22	52.22	qfq	9,210,777	478,976,893	-1.82%
2025-10-23	55.47	56.25	51.80	53.19	53.19	qfq	11,337,094	604,849,359	-5.07%
2025-10-22	53.40	56.80	53.40	56.03	56.03	qfq	16,473,020	914,579,884	5.84%
2025-10-21	54.91	55.37	52.33	52.94	52.94	qfq	10,691,312	567,569,633	-3.68%
2025-10-20	55.59	57.31	53.91	54.96	54.96	qfq	7,763,469	427,984,460	-1.06%
2025-10-17	54.70	58.99	54.46	55.55	55.55	qfq	14,252,494	811,570,437	3.21%
2025-10-16	55.10	55.80	52.80	53.82	53.82	qfq	9,553,613	517,219,803	-3.25%
2025-10-15	52.98	57.00	52.68	55.63	55.63	qfq	12,025,573	664,236,229	5.00%
2025-10-14	61.89	62.50	52.66	52.98	52.98	qfq	17,197,961	979,435,670	-14.30%
2025-10-13	56.00	62.50	55.60	61.82	61.82	qfq	13,355,934	809,914,214	6.07%
2025-10-10	55.95	60.06	55.50	58.28	58.28	qfq	11,195,351	653,091,553	3.54%
2025-10-09	59.52	60.10	56.02	56.29	56.29	qfq	9,338,214	534,427,955	-5.28%
2025-09-30	56.97	60.53	56.22	59.43	59.43	qfq	9,310,046	546,640,584	4.34%
2025-09-29	56.80	57.74	55.77	56.96	56.96	qfq	5,987,219	339,705,432	2.19%
2025-09-26	57.01	58.10	55.53	55.74	55.74	qfq	7,953,354	449,022,021	-3.68%
2025-09-25	59.50	59.80	57.50	57.87	57.87	qfq	7,753,593	452,099,625	-2.72%
2025-09-24	59.00	60.36	58.31	59.49	59.49	qfq	5,603,608	331,850,172	0.83%
2025-09-23	60.80	61.59	57.80	59.00	59.00	qfq	7,236,200	429,608,809	-3.61%
2025-09-22	58.82	61.54	58.82	61.21	61.21	qfq	6,461,642	391,677,363	3.75%
2025-09-19	61.40	61.85	58.51	59.00	59.00	qfq	5,271,870	314,623,650	-2.91%
2025-09-18	60.00	64.32	59.97	60.77	60.77	qfq	9,605,683	595,540,317	0.78%
2025-09-17	60.46	61.47	58.93	60.30	60.30	qfq	6,574,580	394,762,847	-0.08%
2025-09-16	61.96	62.23	59.73	60.35	60.35	qfq	6,477,050	392,969,942	-2.99%
2025-09-15	61.92	64.73	61.70	62.21	62.21	qfq	8,564,965	537,431,732	-0.22%
2025-09-12	62.50	63.99	61.82	62.35	62.35	qfq	9,224,817	578,572,664	1.83%
2025-09-11	58.30	61.88	56.30	61.23	61.23	qfq	12,531,002	748,622,717	-0.31%
2025-09-10	67.11	69.28	58.00	61.42	61.42	qfq	22,040,178	1,367,404,888	-10.41%
2025-09-09	66.58	72.61	66.37	68.56	68.56	qfq	15,799,193	1,098,805,249	3.25%
2025-09-08	66.60	70.28	65.33	66.40	66.40	qfq	8,880,840	597,830,631	-0.45%
2025-09-05	66.64	68.09	64.00	66.70	66.70	qfq	10,646,729	703,648,468	-0.85%
2025-09-04	74.49	76.78	65.33	67.27	67.27	qfq	12,481,318	878,275,874	-7.58%
2025-09-03	72.14	76.88	70.00	72.79	72.79	qfq	13,572,431	998,974,949	1.29%
2025-09-02	74.00	74.85	70.84	71.86	71.86	qfq	11,089,222	810,627,309	-2.40%
2025-09-01	65.37	75.00	65.37	73.63	73.63	qfq	17,855,334	1,282,210,363	10.91%
2025-08-29	65.90	67.30	65.40	66.39	66.39	qfq	9,101,750	603,179,978	0.39%
2025-08-28	64.92	66.30	62.82	66.13	66.13	qfq	9,558,228	613,600,765	1.82%
2025-08-27	66.68	68.08	64.52	64.95	64.95	qfq	8,369,095	551,072,055	-2.45%
2025-08-26	71.00	71.13	66.30	66.58	66.58	qfq	10,689,577	726,672,580	-4.22%
2025-08-25	65.80	70.30	65.80	69.51	69.51	qfq	11,502,611	783,561,540	4.76%
2025-08-22	67.83	68.78	65.82	66.35	66.35	qfq	14,566,735	973,754,015	-4.83%
2025-08-21	68.72	70.50	68.00	69.72	69.72	qfq	8,991,878	622,507,388	-0.47%
2025-08-20	70.81	74.80	68.36	70.05	70.05	qfq	12,384,172	877,120,917	-2.08%
2025-08-19	71.00	76.00	69.44	71.54	71.54	qfq	17,910,607	1,309,972,946	0.08%
2025-08-18	70.65	71.88	69.71	71.48	71.48	qfq	9,857,405	696,980,596	1.25%
2025-08-15	70.30	71.85	68.20	70.60	70.60	qfq	9,091,155	635,941,179	-0.14%
2025-08-14	71.60	73.32	70.25	70.70	70.70	qfq	12,677,290	907,088,269	-0.03%
2025-08-13	65.77	71.95	65.76	70.72	70.72	qfq	16,781,560	1,165,291,635	6.81%
2025-08-12	68.32	68.68	64.80	66.21	66.21	qfq	9,795,997	645,094,217	-2.70%
2025-08-11	68.49	69.08	67.50	68.05	68.05	qfq	8,193,361	558,449,443	0.06%
2025-08-08	69.60	70.40	67.78	68.01	68.01	qfq	9,236,756	634,558,752	-3.01%
2025-08-07	70.31	72.10	69.50	70.12	70.12	qfq	6,396,261	450,374,378	-1.57%
2025-08-06	72.70	73.61	70.81	71.24	71.24	qfq	7,645,533	550,222,508	-0.63%
2025-08-05	74.50	74.71	70.87	71.69	71.69	qfq	9,753,911	701,636,805	-2.92%
2025-08-04	74.58	75.49	72.45	73.85	73.85	qfq	10,727,507	792,376,121	-2.47%
2025-08-01	77.01	81.48	75.21	75.72	75.72	qfq	11,141,550	867,984,231	-2.37%
2025-07-31	73.32	80.84	73.00	77.56	77.56	qfq	15,184,775	1,168,541,874	5.42%
2025-07-30	73.92	75.16	71.50	73.57	73.57	qfq	10,665,215	783,704,149	-1.54%
2025-07-29	75.25	77.88	71.51	74.72	74.72	qfq	13,262,885	998,265,336	-0.24%
2025-07-28	72.92	75.99	72.92	74.90	74.90	qfq	11,793,787	880,516,195	3.93%
2025-07-25	74.66	75.34	71.93	72.07	72.07	qfq	13,349,587	974,332,993	-4.05%
2025-07-24	78.80	79.50	73.00	75.11	75.11	qfq	16,356,774	1,233,444,353	-6.46%
2025-07-23	74.40	81.40	73.60	80.30	80.30	qfq	17,625,981	1,382,656,628	5.82%
2025-07-22	77.34	80.53	75.37	75.88	75.88	qfq	16,608,415	1,285,657,005	-5.77%
2025-07-21	67.12	80.53	66.86	80.53	80.53	qfq	19,319,667	1,456,719,479	20.00%
2025-07-18	66.01	68.08	63.97	67.11	67.11	qfq	10,527,237	698,356,550	1.67%
2025-07-17	61.89	67.67	61.50	66.01	66.01	qfq	15,904,507	1,025,471,179	5.96%
2025-07-16	59.00	64.90	59.00	62.30	62.30	qfq	16,923,990	1,051,979,808	2.37%
2025-07-15	55.27	60.89	54.37	60.86	60.86	qfq	20,579,676	1,173,551,061	13.19%
2025-07-14	49.91	54.24	49.87	53.77	53.77	qfq	13,293,820	702,420,290	5.87%
2025-07-11	50.01	52.20	49.90	50.79	50.79	qfq	9,118,863	462,918,317	-0.92%
2025-07-10	51.00	53.58	50.10	51.26	51.26	qfq	10,160,906	530,689,787	0.33%
2025-07-09	50.01	52.18	49.06	51.09	51.09	qfq	9,910,011	506,712,838	1.31%
2025-07-08	52.10	53.85	49.60	50.43	50.43	qfq	14,429,864	737,539,841	-4.85%
2025-07-07	55.70	55.70	51.80	53.00	53.00	qfq	12,212,451	654,000,018	-6.38%
2025-07-04	55.10	59.88	54.57	56.61	56.61	qfq	11,462,843	649,922,771	0.73%
2025-07-03	54.77	57.88	54.06	56.20	56.20	qfq	14,340,000	807,052,549	2.55%
2025-07-02	57.50	58.53	54.39	54.80	54.80	qfq	14,453,825	808,922,811	-4.70%
2025-07-01	50.13	58.63	49.80	57.50	57.50	qfq	23,597,744	1,270,576,604	14.72%
2025-06-30	48.89	50.24	48.46	50.12	50.12	qfq	6,469,744	320,149,183	2.43%
2025-06-27	48.50	49.66	48.50	48.93	48.93	qfq	5,565,200	273,011,041	0.20%
2025-06-26	48.50	49.66	46.60	48.83	48.83	qfq	9,126,319	440,822,334	-1.69%
2025-06-25	50.45	51.32	49.20	49.67	49.67	qfq	8,021,149	400,715,596	-2.53%
2025-06-24	51.17	52.10	50.40	50.96	50.96	qfq	8,943,415	455,739,818	-0.72%
2025-06-23	48.10	51.98	48.10	51.33	51.33	qfq	12,804,395	643,152,860	5.10%
2025-06-20	49.00	49.66	47.81	48.84	48.84	qfq	9,505,086	464,118,234	-0.06%
2025-06-19	51.00	51.29	48.40	48.87	48.87	qfq	13,822,453	683,538,428	-4.51%
2025-06-18	51.76	51.95	50.00	51.18	51.18	qfq	11,328,026	579,529,544	-0.37%
2025-06-17	59.00	59.50	50.56	51.37	51.37	qfq	20,573,017	1,107,782,872	-10.82%
2025-06-16	57.28	59.50	56.07	57.60	57.60	qfq	13,509,349	783,363,044	0.51%
2025-06-13	58.00	60.50	54.87	57.31	57.31	qfq	17,393,634	998,161,158	-2.86%
2025-06-12	58.24	60.42	56.08	59.00	59.00	qfq	15,935,903	930,412,411	0.43%
2025-06-11	60.00	61.28	57.50	58.75	58.75	qfq	14,842,788	874,686,843	-5.29%
2025-06-10	55.91	65.70	54.16	62.03	62.03	qfq	23,377,464	1,354,420,809	9.40%
2025-06-09	51.50	59.18	51.30	56.70	56.70	qfq	18,288,192	1,024,471,711	9.95%
2025-06-06	51.08	51.90	49.20	51.57	51.57	qfq	10,388,031	525,037,773	0.82%
2025-06-05	52.43	53.60	47.66	51.15	51.15	qfq	14,204,664	715,273,560	-1.01%
2025-06-04	51.86	52.83	49.77	51.67	51.67	qfq	12,213,499	625,486,003	-0.31%
2025-06-03	48.67	52.50	48.12	51.83	51.83	qfq	15,187,599	775,265,654	4.39%
2025-05-30	49.06	55.33	49.00	49.65	49.65	qfq	19,118,984	985,306,804	0.91%
2025-05-29	46.60	50.69	46.60	49.20	49.20	qfq	14,993,529	735,647,809	4.61%
2025-05-28	47.30	48.20	46.50	47.03	47.03	qfq	7,595,100	358,435,820	-0.47%
2025-05-27	46.96	47.80	46.12	47.25	47.25	qfq	11,643,453	547,153,686	2.63%
2025-05-26	48.98	48.99	45.66	46.04	46.04	qfq	16,209,282	753,589,031	-6.90%
2025-05-23	47.50	50.88	46.92	49.45	49.45	qfq	18,280,392	895,975,439	4.17%
2025-05-22	48.56	49.88	47.41	47.47	47.47	qfq	16,361,110	788,163,157	-6.19%
2025-05-21	47.01	54.50	46.00	50.60	50.60	qfq	22,986,618	1,140,753,790	6.46%
2025-05-20	43.00	47.53	43.00	47.53	47.53	qfq	16,111,422	748,364,681	19.99%
2025-05-19	37.59	39.80	36.82	39.61	39.61	qfq	11,510,769	446,947,935	4.21%
2025-05-16	36.43	38.33	35.91	38.01	38.01	qfq	11,188,278	418,520,679	3.46%
2025-05-15	36.28	37.00	35.85	36.74	36.74	qfq	7,107,324	259,290,576	1.27%
2025-05-14	35.72	37.10	35.69	36.28	36.28	qfq	8,663,360	316,407,340	1.23%
2025-05-13	36.17	36.48	35.30	35.84	35.84	qfq	7,040,149	252,150,192	1.07%
2025-05-12	35.47	35.88	34.10	35.46	35.46	qfq	12,382,869	434,542,907	-1.36%
2025-05-09	36.69	37.82	35.89	35.95	35.95	qfq	8,760,639	321,955,112	-1.53%
2025-05-08	36.73	38.11	36.36	36.51	36.51	qfq	8,837,810	327,585,697	-2.30%
2025-05-07	39.47	39.85	36.68	37.37	37.37	qfq	11,390,554	428,994,132	-5.32%
2025-05-06	40.11	40.20	38.42	39.47	39.47	qfq	8,809,890	344,294,328	-0.90%
2025-04-30	39.30	40.50	38.73	39.83	39.83	qfq	10,807,134	429,862,866	1.66%
2025-04-29	39.65	40.37	38.59	39.18	39.18	qfq	12,045,034	473,227,170	-0.56%
2025-04-28	37.00	39.68	34.51	39.40	39.40	qfq	16,795,918	635,618,180	3.93%
2025-04-25	38.17	40.10	36.74	37.91	37.91	qfq	14,353,791	547,654,736	-0.68%
2025-04-24	38.72	39.90	37.60	38.17	38.17	qfq	12,901,911	496,743,708	-2.78%
2025-04-23	39.50	40.86	38.85	39.26	39.26	qfq	14,700,859	584,549,929	1.19%
2025-04-22	39.88	39.98	38.00	38.80	38.80	qfq	13,919,954	543,685,787	-2.56%
2025-04-21	37.23	39.90	36.00	39.82	39.82	qfq	18,509,719	718,923,790	7.77%
2025-04-18	39.43	39.80	35.65	36.95	36.95	qfq	17,808,650	662,652,024	-4.50%
2025-04-17	38.20	38.69	36.90	38.69	38.69	qfq	17,375,478	658,222,771	0.62%
2025-04-16	39.36	39.70	37.20	38.45	38.45	qfq	20,085,794	768,903,235	-2.16%
2025-04-15	42.23	42.42	37.76	39.30	39.30	qfq	28,892,299	1,142,517,057	-6.36%
2025-04-14	36.00	42.22	35.33	41.97	41.97	qfq	29,117,511	1,154,680,441	19.30%
2025-04-11	29.57	35.18	29.10	35.18	35.18	qfq	24,074,296	776,374,201	19.99%
2025-04-10	28.50	29.55	27.80	29.32	29.32	qfq	15,022,100	434,946,158	9.85%
2025-04-09	26.20	28.22	23.71	26.69	26.69	qfq	18,446,623	478,823,740	-2.23%
2025-04-08	28.03	28.80	26.70	27.30	27.30	qfq	13,487,886	374,655,237	-0.62%
2025-04-07	26.80	29.30	26.20	27.47	27.47	qfq	18,127,469	503,096,315	-8.62%
2025-04-03	28.11	31.26	28.11	30.06	30.06	qfq	17,193,648	508,112,437	3.83%
2025-04-02	28.30	30.00	27.60	28.95	28.95	qfq	14,803,979	427,980,151	0.70%
2025-04-01	25.29	29.05	25.20	28.75	28.75	qfq	17,296,391	481,199,729	12.75%
2025-03-31	24.99	25.85	24.78	25.50	25.50	qfq	12,349,675	312,444,917	-0.86%
2025-03-28	24.00	26.67	23.45	25.72	25.72	qfq	20,404,342	517,974,851	10.81%
2025-03-27	22.04	23.88	21.88	23.21	23.21	qfq	10,227,150	235,537,267	5.31%
2025-03-26	21.28	22.43	21.20	22.04	22.04	qfq	5,629,540	123,025,319	2.75%
2025-03-25	22.35	22.42	21.28	21.45	21.45	qfq	7,837,375	169,816,668	-4.37%
2025-03-24	22.48	23.37	22.10	22.43	22.43	qfq	6,770,315	153,454,300	-0.53%
2025-03-21	24.82	25.00	22.41	22.55	22.55	qfq	11,574,900	268,315,539	-8.18%
2025-03-20	24.50	25.10	24.21	24.56	24.56	qfq	5,255,105	129,832,631	-0.57%
2025-03-19	23.60	25.18	23.30	24.70	24.70	qfq	9,067,893	222,470,022	4.31%
2025-03-18	24.09	24.75	23.55	23.68	23.68	qfq	4,545,078	108,809,829	-1.66%
2025-03-17	24.50	24.98	23.51	24.08	24.08	qfq	6,964,381	168,982,693	0.25%
2025-03-14	23.80	24.39	23.10	24.02	24.02	qfq	8,475,750	200,827,390	0.80%
2025-03-13	23.90	24.16	23.46	23.83	23.83	qfq	8,531,480	202,626,166	-1.53%
2025-03-12	24.65	25.40	24.00	24.20	24.20	qfq	11,254,444	275,801,548	-0.49%
2025-03-11	23.10	25.20	23.10	24.32	24.32	qfq	12,006,901	292,911,255	2.92%
2025-03-10	23.00	24.26	23.00	23.63	23.63	qfq	14,494,134	342,620,170	2.61%
2025-03-07	21.36	24.50	21.11	23.03	23.03	qfq	21,649,844	502,411,405	9.77%
2025-03-06	19.70	21.97	19.70	20.98	20.98	qfq	13,767,240	291,707,180	7.37%
2025-03-05	19.70	19.77	19.23	19.54	19.54	qfq	3,553,700	69,135,975	-0.56%
2025-03-04	19.68	19.86	19.25	19.65	19.65	qfq	3,979,950	77,827,860	0.77%
2025-03-03	20.33	20.67	19.45	19.50	19.50	qfq	7,655,575	152,272,623	-3.94%
2025-02-28	20.86	21.12	20.20	20.30	20.30	qfq	8,585,520	176,964,491	-2.92%
2025-02-27	20.45	21.09	20.38	20.91	20.91	qfq	10,564,830	219,598,492	1.60%
2025-02-26	19.02	20.75	18.88	20.58	20.58	qfq	11,554,490	229,657,873	7.58%
2025-02-25	19.27	19.66	18.89	19.13	19.13	qfq	7,886,150	151,580,823	-2.70%
2025-02-24	19.96	20.12	19.51	19.66	19.66	qfq	7,042,659	138,540,839	-2.53%
2025-02-21	19.82	20.43	19.62	20.17	20.17	qfq	8,189,880	163,564,325	1.10%
2025-02-20	20.56	21.10	19.88	19.95	19.95	qfq	17,671,134	361,509,401	-4.04%
2025-02-19	19.01	21.49	18.86	20.79	20.79	qfq	20,319,597	414,177,535	8.45%
2025-02-18	18.53	19.85	18.18	19.17	19.17	qfq	13,141,780	254,258,945	3.34%
2025-02-17	18.17	18.93	17.88	18.55	18.55	qfq	10,361,350	191,387,554	2.94%
2025-02-14	17.13	18.15	17.13	18.02	18.02	qfq	11,275,416	201,305,426	4.89%
2025-02-13	17.42	17.43	17.15	17.18	17.18	qfq	4,117,400	71,188,889	-0.64%
2025-02-12	17.20	17.33	17.00	17.29	17.29	qfq	4,800,001	82,367,298	0.29%
2025-02-11	17.40	17.60	16.85	17.24	17.24	qfq	5,753,600	98,706,110	-0.35%
2025-02-10	17.10	17.65	16.74	17.30	17.30	qfq	8,639,600	149,287,901	2.49%
2025-02-07	16.48	17.11	16.30	16.88	16.88	qfq	7,506,081	126,601,056	2.43%
2025-02-06	16.26	16.50	15.90	16.48	16.48	qfq	3,961,430	64,366,774	1.35%
2025-02-05	16.10	16.59	16.10	16.26	16.26	qfq	5,898,149	96,364,839	2.65%
2025-01-27	15.84	16.18	15.80	15.84	15.84	qfq	3,128,250	50,021,507	0.44%
2025-01-24	15.41	15.84	15.20	15.77	15.77	qfq	3,493,430	54,591,388	1.81%
2025-01-23	16.08	16.17	15.01	15.49	15.49	qfq	7,499,706	117,693,963	-4.09%
2025-01-22	16.27	16.39	16.04	16.15	16.15	qfq	2,177,600	35,126,877	-1.52%
2025-01-21	16.60	16.68	16.20	16.40	16.40	qfq	3,131,600	51,294,680	-1.09%
2025-01-20	17.08	17.10	16.49	16.58	16.58	qfq	3,957,950	66,202,639	-1.31%
2025-01-17	16.55	17.07	16.40	16.80	16.80	qfq	4,296,742	71,872,564	1.14%
2025-01-16	16.80	17.14	16.53	16.61	16.61	qfq	3,622,968	60,855,440	-0.84%
2025-01-15	16.96	16.96	16.55	16.75	16.75	qfq	4,518,481	75,540,173	-1.93%
2025-01-14	16.10	17.15	16.02	17.08	17.08	qfq	6,260,318	103,793,099	5.82%
2025-01-13	16.40	16.40	15.71	16.14	16.14	qfq	5,581,607	89,328,755	-0.92%
2025-01-10	17.41	17.41	16.29	16.29	16.29	qfq	7,447,674	124,876,831	-6.22%
2025-01-09	17.55	17.74	16.94	17.37	17.37	qfq	8,096,997	140,099,247	-2.09%
2025-01-08	17.77	18.66	17.41	17.74	17.74	qfq	10,262,200	185,152,228	-1.50%
2025-01-07	18.58	18.71	17.60	18.01	18.01	qfq	13,073,840	234,347,000	-6.44%
2025-01-06	18.59	20.50	18.20	19.25	19.25	qfq	18,685,334	357,962,504	11.72%
2025-01-03	16.71	17.68	16.53	17.23	17.23	qfq	6,596,182	113,503,682	3.11%
2025-01-02	17.26	17.38	16.51	16.71	16.71	qfq	4,155,050	70,585,261	-2.05%
2024-12-31	17.77	17.77	17.06	17.06	17.06	qfq	4,705,800	81,440,836	-3.56%
2024-12-30	18.87	18.90	17.57	17.69	17.69	qfq	6,570,100	117,964,733	-5.70%
2024-12-27	18.52	19.06	18.31	18.76	18.76	qfq	4,245,160	79,779,808	1.57%
2024-12-26	18.64	18.92	18.25	18.47	18.47	qfq	4,525,842	84,143,845	-0.97%
2024-12-25	19.34	19.56	18.52	18.65	18.65	qfq	6,279,012	118,139,475	-3.57%
2024-12-24	20.20	20.40	19.25	19.34	19.34	qfq	9,508,574	187,449,746	-6.48%
2024-12-23	20.97	21.38	20.30	20.68	20.68	qfq	8,916,288	185,127,899	-0.58%
2024-12-20	20.11	20.98	20.06	20.80	20.80	qfq	8,092,440	166,109,750	3.33%
2024-12-19	20.56	20.72	19.81	20.13	20.13	qfq	7,194,577	145,186,901	-3.22%
2024-12-18	19.93	20.86	19.55	20.80	20.80	qfq	11,205,114	228,987,668	6.12%
2024-12-17	19.87	20.30	19.43	19.60	19.60	qfq	7,210,344	143,061,779	-1.31%
2024-12-16	20.05	20.14	19.51	19.86	19.86	qfq	6,751,954	133,621,001	-1.93%
2024-12-13	21.02	21.17	20.16	20.25	20.25	qfq	9,880,640	203,011,424	-4.48%
2024-12-12	20.89	21.47	20.68	21.20	21.20	qfq	10,469,192	221,746,685	0.76%
2024-12-11	21.00	21.38	20.50	21.04	21.04	qfq	10,536,329	221,627,386	0.19%
2024-12-10	21.46	22.45	20.88	21.00	21.00	qfq	19,856,322	427,081,092	-1.73%
2024-12-09	20.20	22.48	20.10	21.37	21.37	qfq	27,895,604	596,087,351	5.84%
2024-12-06	18.70	20.80	18.31	20.19	20.19	qfq	24,423,549	481,838,086	7.97%
2024-12-05	18.31	18.80	18.11	18.70	18.70	qfq	7,639,080	141,275,901	1.69%
2024-12-04	18.90	19.01	18.23	18.39	18.39	qfq	9,418,292	175,203,530	-3.62%
2024-12-03	19.50	19.53	18.72	19.08	19.08	qfq	15,638,318	297,918,775	-3.73%
2024-12-02	18.80	20.00	18.50	19.82	19.82	qfq	22,962,422	440,897,861	5.76%
2024-11-29	18.91	19.30	18.30	18.74	18.74	qfq	18,437,960	344,338,574	-0.11%
2024-11-28	19.16	19.46	18.61	18.76	18.76	qfq	20,781,549	395,577,541	-4.29%
2024-11-27	19.89	20.27	18.39	19.60	19.60	qfq	35,362,042	682,037,819	-3.64%
2024-11-26	16.82	20.34	16.70	20.34	20.34	qfq	32,704,551	641,010,991	20.00%
2024-11-25	16.48	17.35	16.48	16.95	16.95	qfq	6,346,825	106,835,848	2.91%
2024-11-22	17.65	17.66	16.44	16.47	16.47	qfq	8,659,080	147,033,925	-6.74%
2024-11-21	17.85	18.04	17.46	17.66	17.66	qfq	8,746,875	154,710,245	-2.43%
2024-11-20	16.45	18.18	16.42	18.10	18.10	qfq	14,450,018	255,710,254	9.83%
2024-11-19	16.16	16.50	16.02	16.48	16.48	qfq	4,376,379	71,316,048	2.74%
2024-11-18	16.67	16.89	15.95	16.04	16.04	qfq	4,733,700	77,072,592	-3.72%
2024-11-15	16.86	17.48	16.66	16.66	16.66	qfq	6,451,430	109,766,835	-1.01%
2024-11-14	17.63	18.09	16.76	16.83	16.83	qfq	8,679,249	152,248,859	-4.54%
2024-11-13	17.22	17.88	17.22	17.63	17.63	qfq	7,783,726	136,459,392	1.56%
2024-11-12	17.23	18.13	17.12	17.36	17.36	qfq	11,133,440	196,746,208	0.75%
2024-11-11	16.75	17.35	16.61	17.23	17.23	qfq	6,911,974	118,082,113	1.95%
2024-11-08	17.01	17.26	16.62	16.90	16.90	qfq	10,103,771	171,441,816	2.36%
2024-11-07	15.50	16.60	15.41	16.51	16.51	qfq	9,763,561	158,252,479	6.11%
2024-11-06	15.70	15.80	15.40	15.56	15.56	qfq	6,179,760	96,314,634	-1.46%
2024-11-05	15.40	15.82	15.23	15.79	15.79	qfq	6,055,689	94,225,011	3.00%
2024-11-04	14.85	15.35	14.77	15.33	15.33	qfq	4,028,800	61,146,889	3.02%
2024-11-01	15.20	15.45	14.81	14.88	14.88	qfq	5,501,090	82,804,134	-3.38%
2024-10-31	15.50	15.59	15.21	15.40	15.40	qfq	5,916,847	91,016,323	-0.96%
2024-10-30	16.00	16.03	15.16	15.55	15.55	qfq	9,329,221	145,720,101	-5.18%
2024-10-29	17.37	17.49	16.35	16.40	16.40	qfq	8,726,060	145,690,994	-3.36%
2024-10-28	16.89	16.98	16.45	16.97	16.97	qfq	6,984,488	117,118,967	1.07%
2024-10-25	16.41	16.92	16.32	16.79	16.79	qfq	6,879,395	114,554,267	2.32%
2024-10-24	16.40	16.69	16.28	16.41	16.41	qfq	6,670,400	109,811,995	0.74%
2024-10-23	16.55	16.65	16.20	16.29	16.29	qfq	5,836,607	95,398,816	-0.91%
2024-10-22	16.30	16.66	16.06	16.44	16.44	qfq	6,368,795	104,377,316	0.98%
2024-10-21	16.25	16.58	16.00	16.28	16.28	qfq	7,456,277	121,387,985	0.31%
2024-10-18	15.49	16.60	15.41	16.23	16.23	qfq	7,864,130	125,884,488	4.84%
2024-10-17	15.60	15.93	15.42	15.48	15.48	qfq	4,084,400	63,971,648	-0.45%
2024-10-16	15.58	15.91	15.40	15.55	15.55	qfq	5,008,190	78,333,987	-1.27%
2024-10-15	16.19	16.37	15.70	15.75	15.75	qfq	5,832,290	93,503,959	-3.55%
2024-10-14	16.20	16.34	15.48	16.33	16.33	qfq	5,526,016	88,424,886	2.38%
2024-10-11	17.25	17.25	15.70	15.95	15.95	qfq	7,099,700	115,389,352	-7.05%
2024-10-10	17.50	18.35	17.12	17.16	17.16	qfq	7,055,859	124,539,899	-0.29%
2024-10-09	19.41	19.41	17.18	17.21	17.21	qfq	9,791,202	178,893,118	-12.99%
2024-10-08	21.02	21.32	18.51	19.78	19.78	qfq	14,464,912	286,099,977	10.94%
2024-09-30	16.02	17.93	16.02	17.83	17.83	qfq	11,492,331	197,160,303	15.33%
2024-09-27	14.69	15.70	14.66	15.46	15.46	qfq	6,192,564	93,798,175	6.84%
2024-09-26	13.88	14.47	13.71	14.47	14.47	qfq	4,406,250	62,125,101	4.25%
2024-09-25	13.70	14.18	13.64	13.88	13.88	qfq	4,444,600	62,137,625	1.91%
2024-09-24	12.98	13.62	12.93	13.62	13.62	qfq	4,328,561	57,505,745	5.50%
2024-09-23	12.85	13.11	12.83	12.91	12.91	qfq	2,356,000	30,536,457	0.08%
2024-09-20	13.28	13.28	12.74	12.90	12.90	qfq	3,118,100	40,305,416	-2.86%
2024-09-19	13.08	13.48	12.94	13.28	13.28	qfq	3,196,750	42,349,954	1.92%
2024-09-18	13.50	13.52	12.80	13.03	13.03	qfq	3,542,479	46,176,565	-3.19%
2024-09-13	13.92	13.92	13.43	13.46	13.46	qfq	2,877,370	39,159,115	-2.11%
2024-09-12	13.90	14.16	13.72	13.75	13.75	qfq	2,480,100	34,524,851	-1.22%
2024-09-11	13.85	13.98	13.70	13.92	13.92	qfq	2,326,158	32,302,235	0.51%
2024-09-10	14.21	14.25	13.64	13.85	13.85	qfq	3,683,600	50,969,355	-2.26%
2024-09-09	14.25	14.45	14.13	14.17	14.17	qfq	1,822,562	25,952,520	-0.98%
2024-09-06	14.89	14.98	14.30	14.31	14.31	qfq	3,543,600	51,330,911	-3.83%
2024-09-05	14.56	14.93	14.52	14.88	14.88	qfq	3,445,180	50,945,341	2.55%
2024-09-04	14.50	14.74	14.35	14.51	14.51	qfq	2,502,900	36,421,065	-0.41%
2024-09-03	14.57	14.88	14.33	14.57	14.57	qfq	3,644,310	53,271,601	-0.07%
2024-09-02	15.23	15.35	14.55	14.58	14.58	qfq	4,459,350	65,916,158	-4.02%
2024-08-30	15.05	15.44	14.77	15.19	15.19	qfq	4,811,312	72,970,009	0.07%
2024-08-29	15.47	15.47	14.58	15.18	15.18	qfq	6,894,536	103,818,980	-3.31%
2024-08-28	15.96	16.05	15.61	15.70	15.70	qfq	4,066,289	64,173,234	-2.24%
2024-08-27	15.84	16.28	15.79	16.06	16.06	qfq	4,145,698	66,785,487	1.01%
2024-08-26	15.65	15.99	15.57	15.90	15.90	qfq	2,401,850	38,037,770	0.76%
2024-08-23	15.89	16.36	15.69	15.78	15.78	qfq	3,226,600	51,418,003	-0.94%
2024-08-22	15.65	16.23	15.59	15.93	15.93	qfq	5,116,557	81,571,357	0.89%
2024-08-21	15.89	16.04	15.65	15.79	15.79	qfq	3,005,308	47,564,630	-0.75%
2024-08-20	16.23	16.30	15.84	15.91	15.91	qfq	3,840,000	61,488,222	-0.62%
2024-08-19	16.42	16.73	15.99	16.01	16.01	qfq	4,836,440	78,550,165	-2.50%
2024-08-16	15.83	16.49	15.74	16.42	16.42	qfq	5,797,159	93,866,516	3.27%
2024-08-15	15.90	16.20	15.77	15.90	15.90	qfq	3,423,800	54,757,127	0.19%
2024-08-14	16.02	16.07	15.68	15.87	15.87	qfq	3,063,117	48,536,938	-1.31%
2024-08-13	16.29	16.32	15.85	16.08	16.08	qfq	4,058,450	64,886,360	-1.23%
2024-08-12	15.88	16.72	15.72	16.28	16.28	qfq	6,177,871	100,223,601	2.91%
2024-08-09	16.09	16.20	15.81	15.82	15.82	qfq	3,913,056	62,481,981	-1.37%
2024-08-08	15.84	16.16	15.70	16.04	16.04	qfq	4,160,640	66,471,438	1.07%
2024-08-07	16.18	16.25	15.60	15.87	15.87	qfq	6,662,550	105,574,052	-2.58%
2024-08-06	15.94	16.44	15.80	16.29	16.29	qfq	7,676,272	124,324,858	2.97%
2024-08-05	16.01	16.54	15.80	15.82	15.82	qfq	6,420,361	103,565,431	-0.94%
2024-08-02	15.71	16.37	15.60	15.97	15.97	qfq	7,425,242	119,480,641	1.53%
2024-08-01	15.96	16.27	15.68	15.73	15.73	qfq	5,940,300	94,753,875	-1.19%
2024-07-31	15.78	16.23	15.55	15.92	15.92	qfq	8,408,154	134,190,428	0.44%
2024-07-30	14.96	15.98	14.95	15.85	15.85	qfq	6,841,384	107,029,500	2.26%
2024-07-29	15.30	16.60	15.09	15.50	15.50	qfq	12,421,211	192,935,748	-17.33%
2024-07-26	18.72	18.89	18.49	18.75	18.75	qfq	981,341	18,324,602	0.91%
2024-07-25	18.59	18.87	18.38	18.58	18.58	qfq	1,764,358	32,772,889	-0.69%
2024-07-24	18.79	19.67	18.40	18.71	18.71	qfq	2,157,648	40,673,709	-0.85%
2024-07-23	19.82	19.83	18.80	18.87	18.87	qfq	2,425,020	46,465,019	-4.79%
2024-07-22	19.49	19.88	19.35	19.82	19.82	qfq	1,658,800	32,668,813	1.43%
2024-07-19	19.49	19.72	19.28	19.54	19.54	qfq	1,295,110	25,256,473	0.46%
2024-07-18	19.68	19.84	19.04	19.45	19.45	qfq	2,418,300	46,938,206	-1.37%
2024-07-17	19.62	19.90	19.45	19.72	19.72	qfq	1,112,358	21,892,430	0.56%
2024-07-16	19.79	19.79	19.51	19.61	19.61	qfq	1,563,750	30,665,144	-0.56%
2024-07-15	20.10	20.10	19.68	19.72	19.72	qfq	1,828,300	36,199,973	-2.18%
2024-07-12	20.11	20.27	19.98	20.16	20.16	qfq	1,416,000	28,508,828	0.25%
2024-07-11	19.75	20.27	19.75	20.11	20.11	qfq	1,860,700	37,334,522	2.50%
2024-07-10	19.47	19.95	19.22	19.62	19.62	qfq	1,471,200	28,960,513	0.62%
2024-07-09	19.23	19.59	18.90	19.50	19.50	qfq	1,796,448	34,628,574	0.36%
2024-07-08	19.80	19.91	19.32	19.43	19.43	qfq	1,982,529	38,704,422	-2.41%
2024-07-05	19.09	19.97	18.96	19.91	19.91	qfq	2,297,480	44,944,986	4.19%
2024-07-04	19.62	19.69	19.03	19.11	19.11	qfq	1,892,939	36,410,463	-2.15%
2024-07-03	19.79	19.83	19.33	19.53	19.53	qfq	1,364,948	26,674,463	-1.31%
2024-07-02	19.74	20.00	19.55	19.79	19.79	qfq	2,090,698	41,369,633	0.46%
2024-07-01	19.69	19.95	19.20	19.70	19.70	qfq	2,393,826	46,825,568	0.25%
2024-06-28	19.91	20.16	19.50	19.65	19.65	qfq	2,052,000	40,778,778	-1.01%
2024-06-27	20.40	20.40	19.81	19.85	19.85	qfq	1,801,250	36,047,365	-2.89%
2024-06-26	19.88	20.46	19.79	20.44	20.44	qfq	2,299,350	46,274,716	2.82%
2024-06-25	20.24	20.37	19.77	19.88	19.88	qfq	2,165,250	43,426,580	-1.09%
2024-06-24	21.14	21.14	20.02	20.10	20.10	qfq	3,203,250	65,575,903	-5.55%
2024-06-21	21.06	21.64	20.83	21.28	21.28	qfq	2,014,900	42,855,986	0.71%
2024-06-20	21.15	21.58	20.99	21.13	21.13	qfq	2,274,952	48,260,438	-0.61%
2024-06-19	22.25	22.25	21.21	21.26	21.26	qfq	3,494,550	75,143,210	-4.02%
2024-06-18	22.17	22.33	21.97	22.15	22.15	qfq	1,402,200	31,076,440	0.18%
2024-06-17	22.15	22.53	22.00	22.11	22.11	qfq	1,411,177	31,351,171	-0.67%
2024-06-14	22.28	22.39	21.91	22.26	22.26	qfq	1,580,693	34,954,391	-0.04%
2024-06-13	22.70	22.70	22.16	22.27	22.27	qfq	1,922,099	42,985,365	-1.85%
2024-06-12	22.63	23.05	22.39	22.69	22.69	qfq	2,893,775	65,843,787	0.31%
2024-06-11	22.19	22.62	21.50	22.62	22.62	qfq	3,037,657	67,100,310	0.85%
2024-06-07	22.65	22.88	22.15	22.43	22.43	qfq	4,477,200	100,943,482	0.76%
2024-06-06	22.01	22.65	22.01	22.26	22.26	qfq	4,424,984	98,931,449	1.64%
2024-06-05	22.49	22.64	21.89	21.90	21.90	qfq	2,683,250	59,801,400	-2.19%
2024-06-04	21.82	22.67	21.79	22.39	22.39	qfq	3,972,500	88,738,508	2.47%
2024-06-03	22.37	22.37	21.67	21.85	21.85	qfq	2,833,046	62,249,876	-3.32%
2024-05-31	21.85	22.97	21.65	22.60	22.39	qfq	5,045,956	113,208,807	4.44%
2024-05-30	21.24	21.92	21.17	21.64	21.44	qfq	3,222,852	69,739,494	1.41%
2024-05-29	21.42	21.68	21.26	21.34	21.14	qfq	1,522,646	32,653,196	-0.93%
2024-05-28	21.74	21.98	21.37	21.54	21.34	qfq	2,435,500	52,771,692	-1.01%
2024-05-27	21.64	21.78	21.23	21.76	21.56	qfq	2,235,488	47,998,503	0.32%
2024-05-24	21.70	22.19	21.51	21.69	21.49	qfq	2,731,050	59,620,277	-0.60%
2024-05-23	22.26	22.26	21.73	21.82	21.62	qfq	2,680,916	58,861,520	-2.11%
2024-05-22	22.04	22.50	21.85	22.29	22.09	qfq	3,043,850	67,444,064	1.50%
2024-05-21	22.29	22.29	21.81	21.96	21.76	qfq	2,578,700	56,689,222	-1.61%
2024-05-20	22.30	22.57	22.00	22.32	22.11	qfq	4,030,096	89,818,386	-0.40%
2024-05-17	22.43	22.64	22.10	22.41	22.20	qfq	2,579,587	57,527,389	0.72%
2024-05-16	22.56	22.79	22.19	22.25	22.05	qfq	3,414,496	77,007,136	-1.59%
2024-05-15	23.00	23.00	22.55	22.61	22.40	qfq	2,806,141	63,536,442	-2.04%
2024-05-14	22.60	23.85	22.60	23.08	22.87	qfq	4,448,739	102,989,315	2.12%
2024-05-13	22.75	23.17	22.38	22.60	22.39	qfq	4,868,962	110,337,426	-1.44%
2024-05-10	23.85	23.88	22.51	22.93	22.72	qfq	6,954,695	160,023,109	-3.98%
2024-05-09	23.76	24.30	23.57	23.88	23.66	qfq	4,448,588	106,650,088	1.02%
2024-05-08	24.27	24.32	23.36	23.64	23.42	qfq	4,287,171	101,581,328	-2.11%
2024-05-07	24.20	24.40	23.92	24.15	23.93	qfq	4,478,848	108,040,600	-1.02%
2024-05-06	22.95	24.75	22.95	24.40	24.18	qfq	8,804,153	210,818,138	7.30%
2024-04-30	22.20	22.90	22.15	22.74	22.53	qfq	5,267,484	119,070,914	2.25%
2024-04-29	22.58	22.80	22.10	22.24	22.04	qfq	6,619,513	147,726,546	-1.59%
2024-04-26	22.90	23.04	22.46	22.60	22.39	qfq	5,052,725	114,626,559	-1.27%
2024-04-25	22.30	23.08	22.28	22.89	22.68	qfq	3,886,014	88,745,974	1.91%
2024-04-24	22.15	22.75	21.81	22.46	22.25	qfq	4,818,991	107,304,654	1.54%
2024-04-23	21.15	22.30	21.11	22.12	21.92	qfq	5,815,347	126,341,475	3.90%
2024-04-22	20.87	21.79	20.75	21.29	21.09	qfq	4,836,210	103,587,296	1.33%
2024-04-19	21.33	21.34	20.71	21.01	20.82	qfq	4,655,490	97,772,744	-1.64%
2024-04-18	21.88	21.88	21.28	21.36	21.16	qfq	5,373,093	115,619,873	-2.64%
2024-04-17	21.80	22.78	21.52	21.94	21.74	qfq	5,972,288	131,507,296	1.48%
2024-04-16	22.56	22.98	21.58	21.62	21.42	qfq	4,567,081	100,424,930	-5.13%
2024-04-15	22.72	23.34	22.47	22.79	22.58	qfq	2,824,011	64,679,932	-0.13%
2024-04-12	23.26	23.55	22.73	22.82	22.61	qfq	2,243,800	51,521,776	-2.06%
2024-04-11	23.57	23.90	23.22	23.30	23.09	qfq	2,338,579	55,016,155	-0.43%
2024-04-10	23.80	23.84	23.25	23.40	23.19	qfq	1,883,054	44,298,565	-1.89%
2024-04-09	23.19	23.85	22.80	23.85	23.63	qfq	3,087,443	72,308,966	3.25%
2024-04-08	23.59	23.78	23.10	23.10	22.89	qfq	2,973,172	69,514,231	-2.82%
2024-04-03	24.48	24.68	23.75	23.77	23.55	qfq	4,610,273	110,674,522	-3.30%
2024-04-02	25.50	25.53	24.31	24.58	24.35	qfq	4,519,797	111,527,467	-3.49%
2024-04-01	25.37	25.53	25.08	25.47	25.24	qfq	2,914,412	73,952,580	0.28%
2024-03-29	25.58	25.99	25.14	25.40	25.17	qfq	3,122,879	79,228,844	-1.78%
2024-03-28	25.17	26.39	24.89	25.86	25.62	qfq	5,206,335	133,905,340	0.66%
2024-03-27	25.20	25.88	25.10	25.69	25.45	qfq	5,056,836	129,377,076	1.22%
2024-03-26	24.85	25.75	24.37	25.38	25.15	qfq	5,709,436	143,220,715	2.01%
2024-03-25	25.20	25.89	24.80	24.88	24.65	qfq	4,931,254	125,194,390	-1.27%
2024-03-22	26.10	26.10	24.92	25.20	24.97	qfq	7,146,795	180,589,972	-3.82%
2024-03-21	27.00	27.18	26.07	26.20	25.96	qfq	10,327,958	273,409,138	-4.66%
2024-03-20	27.27	28.65	27.18	27.48	27.23	qfq	9,336,682	259,177,998	-1.65%
2024-03-19	27.53	28.97	27.33	27.94	27.68	qfq	14,631,176	409,297,957	-2.65%
2024-03-18	26.66	31.00	25.77	28.70	28.44	qfq	16,225,188	455,406,582	8.10%
2024-03-15	25.62	26.77	25.40	26.55	26.31	qfq	5,313,991	138,926,724	3.03%
2024-03-14	26.40	26.95	25.45	25.77	25.53	qfq	9,104,062	237,490,825	3.29%
2024-03-13	24.56	25.11	24.20	24.95	24.72	qfq	3,778,608	93,692,768	1.26%
2024-03-12	24.68	25.43	24.49	24.64	24.41	qfq	5,649,440	140,408,240	0.78%
2024-03-11	23.10	25.05	22.95	24.45	24.23	qfq	8,732,374	210,067,396	6.68%
2024-03-08	22.72	23.45	22.58	22.92	22.71	qfq	3,726,850	85,738,443	1.01%
2024-03-07	22.90	23.34	22.62	22.69	22.48	qfq	4,855,597	111,147,814	-1.18%
2024-03-06	23.26	23.68	22.35	22.96	22.75	qfq	6,251,273	144,071,190	-0.78%
2024-03-05	23.87	23.87	22.99	23.14	22.93	qfq	5,602,850	130,669,319	-4.06%
2024-03-04	23.17	24.14	23.01	24.12	23.90	qfq	6,693,557	159,181,586	4.46%
2024-03-01	23.01	23.30	22.60	23.09	22.88	qfq	4,364,530	100,173,930	-0.17%
2024-02-29	22.00	23.17	21.97	23.13	22.92	qfq	5,449,370	124,031,492	3.03%
2024-02-28	23.29	24.28	22.40	22.45	22.24	qfq	6,661,364	156,441,567	-3.23%
2024-02-27	22.72	23.20	22.65	23.20	22.99	qfq	3,742,096	85,730,904	1.27%
2024-02-26	22.74	23.34	22.55	22.91	22.70	qfq	4,539,344	103,956,750	0.26%
2024-02-23	22.77	23.05	22.04	22.85	22.64	qfq	4,439,776	99,862,715	0.35%
2024-02-22	22.53	22.94	22.33	22.77	22.56	qfq	3,180,200	72,050,971	1.07%
2024-02-21	22.37	23.32	21.90	22.53	22.32	qfq	5,498,736	124,108,405	0.72%
2024-02-20	21.78	22.97	21.60	22.37	22.16	qfq	5,882,138	131,747,329	2.24%
2024-02-19	22.40	22.41	21.33	21.88	21.68	qfq	5,796,873	125,862,543	-1.44%
2024-02-08	21.53	23.00	21.35	22.20	22.00	qfq	6,969,816	156,014,884	3.16%
2024-02-07	20.48	22.26	20.31	21.52	21.32	qfq	10,201,532	220,059,490	4.16%
2024-02-06	18.00	20.98	17.99	20.66	20.47	qfq	10,972,750	216,624,678	12.10%
2024-02-05	19.36	19.53	17.50	18.43	18.26	qfq	7,011,501	129,783,467	-6.45%
2024-02-02	20.61	20.84	19.00	19.70	19.52	qfq	5,568,016	110,651,284	-4.37%
2024-02-01	20.46	21.33	20.31	20.60	20.41	qfq	5,597,217	116,223,397	1.13%
2024-01-31	21.95	21.95	20.33	20.37	20.18	qfq	6,250,506	130,880,462	-6.77%
2024-01-30	22.90	22.93	21.76	21.85	21.65	qfq	6,848,669	151,791,268	-4.71%
2024-01-29	23.25	23.88	22.83	22.93	22.72	qfq	4,912,210	113,993,334	-0.95%
2024-01-26	24.15	24.20	23.05	23.15	22.94	qfq	4,765,141	112,413,475	-4.14%
2024-01-25	24.61	24.70	23.50	24.15	23.93	qfq	6,715,565	161,615,548	-2.23%
2024-01-24	24.82	25.33	24.02	24.70	24.47	qfq	2,684,750	66,040,149	-0.24%
2024-01-23	23.22	24.93	23.22	24.76	24.53	qfq	4,284,126	104,563,268	2.74%
2024-01-22	27.24	27.30	23.98	24.10	23.88	qfq	7,406,695	186,059,069	-11.53%
2024-01-19	26.89	27.42	26.55	27.24	26.99	qfq	1,770,391	47,916,343	1.41%
2024-01-18	26.62	26.88	25.71	26.86	26.61	qfq	2,628,775	68,922,170	0.60%
2024-01-17	28.08	28.30	26.61	26.70	26.45	qfq	2,914,932	79,308,251	-5.59%
2024-01-16	28.00	28.40	27.80	28.28	28.02	qfq	1,098,550	30,824,022	0.64%
2024-01-15	27.74	28.95	27.73	28.10	27.84	qfq	1,734,863	49,288,491	0.57%
2024-01-12	27.82	28.38	27.70	27.94	27.68	qfq	1,848,296	51,769,905	-0.11%
2024-01-11	27.36	28.12	27.04	27.97	27.71	qfq	2,197,961	60,813,422	2.27%
2024-01-10	27.90	27.95	27.10	27.35	27.10	qfq	2,646,200	72,495,274	-1.90%
2024-01-09	28.10	28.26	27.73	27.88	27.62	qfq	1,815,583	50,754,853	-0.75%
2024-01-08	28.70	28.77	28.00	28.09	27.83	qfq	3,373,740	95,538,196	-2.43%
2024-01-05	29.53	29.77	28.58	28.79	28.53	qfq	2,207,807	63,821,396	-2.47%
2024-01-04	29.56	29.85	28.70	29.52	29.25	qfq	1,873,260	54,759,141	-0.10%
2024-01-03	29.84	30.70	29.30	29.55	29.28	qfq	2,702,124	80,792,195	-0.94%
2024-01-02	29.70	30.21	29.33	29.83	29.56	qfq	2,358,653	70,382,045	0.00%
2023-12-29	29.00	29.87	28.80	29.83	29.56	qfq	3,371,935	99,343,266	2.30%
2023-12-28	30.15	30.15	28.96	29.16	28.89	qfq	4,727,699	139,099,534	-2.83%
2023-12-27	29.98	30.36	29.27	30.01	29.73	qfq	3,050,526	90,965,332	0.10%
2023-12-26	30.78	30.91	29.73	29.98	29.70	qfq	2,400,369	72,267,728	-2.91%
2023-12-25	29.50	31.08	29.50	30.88	30.60	qfq	4,622,800	141,826,601	4.32%
2023-12-22	29.67	30.27	29.50	29.60	29.33	qfq	3,120,294	93,021,259	-0.13%
2023-12-21	30.13	30.14	29.46	29.64	29.37	qfq	3,413,005	101,554,472	-2.31%
2023-12-20	30.14	31.09	30.10	30.34	30.06	qfq	3,904,679	119,316,866	0.66%
2023-12-19	30.25	30.43	29.54	30.14	29.86	qfq	3,162,150	94,963,017	0.53%
2023-12-18	29.99	30.88	29.79	29.98	29.70	qfq	2,847,690	86,405,153	-0.56%
2023-12-15	31.25	31.45	29.90	30.15	29.87	qfq	4,419,661	134,199,314	-3.46%
2023-12-14	31.43	31.60	30.41	31.23	30.94	qfq	6,253,127	194,152,539	-0.79%
2023-12-13	31.21	32.00	31.10	31.48	31.19	qfq	6,887,963	217,358,077	-0.57%
2023-12-12	29.85	31.90	29.44	31.66	31.37	qfq	10,276,569	318,520,559	7.10%
2023-12-11	28.47	29.77	28.20	29.56	29.29	qfq	6,682,369	195,421,413	3.00%
2023-12-08	28.17	29.29	27.85	28.70	28.44	qfq	6,465,480	186,414,179	2.39%
2023-12-07	28.48	28.58	27.90	28.03	27.77	qfq	3,495,200	98,523,994	-1.92%
2023-12-06	28.41	29.12	27.40	28.58	28.32	qfq	5,707,737	161,190,255	0.18%
2023-12-05	28.07	29.55	27.85	28.53	28.27	qfq	6,824,684	195,876,591	1.64%
2023-12-04	28.57	28.68	27.54	28.07	27.81	qfq	3,505,604	98,664,618	-0.99%
2023-12-01	28.15	28.59	28.01	28.35	28.09	qfq	3,508,003	99,321,596	0.78%
2023-11-30	27.95	28.39	27.77	28.13	27.87	qfq	2,874,927	80,877,190	0.46%
2023-11-29	28.21	28.61	27.95	28.00	27.74	qfq	3,132,349	88,194,164	-1.30%
2023-11-28	27.61	28.65	27.51	28.37	28.11	qfq	4,062,133	114,593,145	1.50%
2023-11-27	29.26	29.40	27.80	27.95	27.69	qfq	6,242,665	176,594,668	-3.55%
2023-11-24	28.52	29.13	27.90	28.98	28.71	qfq	7,029,239	200,488,645	1.93%
2023-11-23	28.50	28.77	27.90	28.43	28.17	qfq	5,359,440	151,705,931	2.27%
2023-11-22	27.70	28.14	27.67	27.80	27.54	qfq	3,532,122	98,385,376	-0.39%
2023-11-21	28.58	28.62	27.70	27.91	27.65	qfq	5,505,800	154,589,102	-2.41%
2023-11-20	29.46	29.90	28.29	28.60	28.34	qfq	9,020,673	260,145,071	-2.59%
2023-11-17	27.90	29.65	27.70	29.36	29.09	qfq	11,276,141	325,224,450	5.57%
2023-11-16	28.29	28.58	27.53	27.81	27.55	qfq	5,291,396	147,613,323	-1.77%
2023-11-15	28.97	29.10	28.00	28.31	28.05	qfq	6,449,837	183,496,915	-0.94%
2023-11-14	28.81	28.96	28.40	28.58	28.32	qfq	4,153,174	118,795,224	-1.35%
2023-11-13	29.60	29.80	28.55	28.97	28.70	qfq	6,074,744	175,717,750	-2.46%
2023-11-10	29.40	30.26	29.01	29.70	29.43	qfq	7,619,453	225,532,657	-0.83%
2023-11-09	31.33	31.56	28.95	29.95	29.67	qfq	9,145,078	274,023,467	-3.48%
2023-11-08	30.80	31.87	30.53	31.03	30.74	qfq	6,538,920	203,792,390	1.27%
2023-11-07	30.11	30.78	29.70	30.64	30.36	qfq	5,267,535	159,759,707	1.59%
2023-11-06	30.10	31.00	30.00	30.16	29.88	qfq	7,125,092	216,420,841	1.38%
2023-11-03	30.61	30.75	29.55	29.75	29.48	qfq	6,421,972	192,267,935	-1.94%
2023-11-02	31.98	32.45	30.01	30.34	30.06	qfq	8,678,902	266,007,697	-3.53%
2023-11-01	28.65	33.50	28.23	31.45	31.16	qfq	15,388,279	475,105,587	9.66%
2023-10-31	28.54	29.64	28.43	28.68	28.42	qfq	5,556,961	160,641,895	-0.86%
2023-10-30	28.11	29.50	28.00	28.93	28.66	qfq	9,852,460	285,213,328	2.33%
2023-10-27	26.62	28.89	26.35	28.27	28.01	qfq	14,658,357	408,211,452	6.64%
2023-10-26	25.55	26.75	25.23	26.51	26.27	qfq	6,523,949	169,650,871	2.63%
2023-10-25	25.71	26.30	25.33	25.83	25.59	qfq	6,807,141	175,849,085	1.29%
2023-10-24	24.80	25.67	24.50	25.50	25.27	qfq	5,869,577	147,719,025	2.00%
2023-10-23	25.48	25.94	24.77	25.00	24.77	qfq	5,712,041	143,922,280	-1.92%
2023-10-20	25.42	25.94	25.00	25.49	25.26	qfq	7,034,358	178,962,949	0.04%
2023-10-19	26.37	26.80	25.37	25.48	25.25	qfq	10,206,469	264,994,845	-4.50%
2023-10-18	26.80	27.29	26.26	26.68	26.43	qfq	8,160,510	218,331,009	-1.08%
2023-10-17	26.27	27.30	26.00	26.97	26.72	qfq	12,224,826	325,656,117	0.60%
2023-10-16	26.98	28.06	26.60	26.81	26.56	qfq	20,214,538	550,419,210	1.55%
2023-10-13	25.36	27.02	25.29	26.40	26.16	qfq	19,488,927	513,662,368	5.68%
2023-10-12	24.89	25.60	24.66	24.98	24.75	qfq	7,482,099	187,286,671	0.52%
2023-10-11	24.15	26.35	23.69	24.85	24.62	qfq	15,429,833	388,008,085	2.90%
2023-10-10	24.97	25.06	23.98	24.15	23.93	qfq	14,150,582	343,586,946	-3.48%
2023-10-09	25.64	25.82	24.41	25.02	24.79	qfq	15,018,077	375,351,432	-2.42%
2023-09-28	25.10	27.38	24.76	25.64	25.40	qfq	25,279,605	655,301,223	0.67%
2023-09-27	22.12	25.95	21.85	25.47	25.24	qfq	23,173,638	554,199,528	15.93%
2023-09-26	21.25	22.38	21.23	21.97	21.77	qfq	8,791,649	192,122,514	3.19%
2023-09-25	20.90	21.49	20.80	21.29	21.09	qfq	5,464,401	116,045,134	1.33%
2023-09-22	20.51	21.17	20.21	21.01	20.82	qfq	5,940,381	122,884,415	2.39%
2023-09-21	20.31	20.88	20.31	20.52	20.33	qfq	5,180,014	106,788,086	0.05%
2023-09-20	20.68	20.84	20.41	20.51	20.32	qfq	4,381,540	90,115,711	-0.34%
2023-09-19	21.00	21.37	20.50	20.58	20.39	qfq	5,545,957	115,333,926	-1.48%
2023-09-18	20.51	21.78	20.41	20.89	20.70	qfq	9,998,666	210,591,303	2.05%
2023-09-15	19.98	20.79	19.95	20.47	20.28	qfq	5,501,321	112,548,850	2.25%
2023-09-14	20.13	20.30	19.90	20.02	19.84	qfq	2,893,480	58,021,003	-0.55%
2023-09-13	20.50	20.54	19.90	20.13	19.95	qfq	5,100,242	102,631,815	-2.00%
2023-09-12	20.38	20.88	20.01	20.54	20.35	qfq	6,682,800	137,357,233	0.59%
2023-09-11	19.40	20.69	19.40	20.42	20.23	qfq	9,248,808	187,835,243	5.04%
2023-09-08	19.46	19.52	19.27	19.44	19.26	qfq	2,496,044	48,412,872	0.73%
2023-09-07	19.80	19.88	19.22	19.30	19.12	qfq	2,973,361	57,953,931	-2.62%
2023-09-06	20.10	20.17	19.73	19.82	19.64	qfq	3,308,797	65,807,558	-1.39%
2023-09-05	20.12	20.35	20.02	20.10	19.92	qfq	3,575,334	71,992,189	-0.45%
2023-09-04	20.35	20.48	20.01	20.19	20.00	qfq	4,152,301	83,651,992	-0.69%
2023-09-01	20.19	20.56	19.98	20.33	20.14	qfq	4,138,434	83,647,588	0.79%
2023-08-31	19.85	20.27	19.62	20.17	19.98	qfq	6,711,758	134,156,005	1.56%
2023-08-30	19.61	20.05	19.53	19.86	19.68	qfq	3,889,950	77,059,153	1.27%
2023-08-29	18.74	19.77	18.60	19.61	19.43	qfq	5,466,549	105,963,594	4.53%
2023-08-28	19.55	19.88	18.68	18.76	18.59	qfq	5,355,076	102,257,092	0.59%
2023-08-25	18.95	19.14	18.60	18.65	18.48	qfq	3,498,690	65,967,313	-1.58%
2023-08-24	18.75	19.10	18.54	18.95	18.78	qfq	3,159,757	59,529,388	1.07%
2023-08-23	19.28	19.28	18.75	18.75	18.58	qfq	3,157,035	59,666,904	-2.50%
2023-08-22	19.22	19.40	18.85	19.23	19.05	qfq	3,533,935	67,537,314	0.26%
2023-08-21	19.32	19.50	19.18	19.18	19.00	qfq	3,880,463	74,873,344	-1.24%
2023-08-18	19.98	20.06	19.36	19.42	19.24	qfq	4,655,163	91,363,303	-2.75%
2023-08-17	19.97	20.22	19.76	19.97	19.79	qfq	4,739,336	94,635,825	-0.84%
2023-08-16	20.33	20.60	20.07	20.14	19.95	qfq	5,416,139	109,762,016	-1.52%
2023-08-15	20.28	20.88	20.10	20.45	20.26	qfq	10,226,866	209,426,580	0.54%
2023-08-14	20.15	20.42	19.90	20.34	20.15	qfq	6,175,763	124,162,137	0.30%
2023-08-11	19.88	20.72	19.84	20.28	20.09	qfq	11,889,455	242,207,461	2.22%
2023-08-10	19.80	20.06	19.55	19.84	19.66	qfq	8,478,569	168,213,000	-0.55%
2023-08-09	19.61	20.07	19.01	19.95	19.77	qfq	14,728,545	290,289,491	1.17%
2023-08-08	19.70	20.14	19.58	19.72	19.54	qfq	17,001,148	337,076,756	-3.52%
2023-08-07	22.12	23.12	19.59	20.44	20.25	qfq	30,930,560	625,419,840	-16.54%
2023-08-04	24.61	24.79	24.48	24.49	24.27	qfq	2,463,227	60,601,991	-0.73%
2023-08-03	24.17	24.75	24.11	24.67	24.44	qfq	3,705,159	90,868,980	2.07%
2023-08-02	24.96	24.96	24.08	24.17	23.95	qfq	5,628,050	136,865,823	-3.13%
2023-08-01	25.13	25.33	24.31	24.95	24.72	qfq	8,846,296	220,022,450	-1.07%
2023-07-31	27.36	27.40	24.70	25.22	24.99	qfq	13,102,137	333,891,131	-8.26%
2023-07-28	27.62	27.72	27.10	27.49	27.24	qfq	2,069,251	56,649,617	-0.43%
2023-07-27	27.93	28.20	27.56	27.61	27.36	qfq	1,498,161	41,625,297	-1.64%
2023-07-26	27.96	28.42	27.71	28.07	27.81	qfq	1,280,238	35,941,641	0.36%
2023-07-25	28.10	28.20	27.44	27.97	27.71	qfq	1,988,290	55,412,418	0.00%
2023-07-24	26.95	28.10	26.88	27.97	27.71	qfq	3,200,918	88,904,517	3.63%
2023-07-21	27.30	27.46	26.85	26.99	26.74	qfq	2,022,756	54,862,357	-1.32%
2023-07-20	27.50	27.80	27.16	27.35	27.10	qfq	2,171,905	59,464,024	-0.55%
2023-07-19	27.36	27.92	27.18	27.50	27.25	qfq	2,524,182	69,585,045	-1.57%
2023-07-18	28.50	28.50	27.43	27.94	27.68	qfq	4,902,335	136,671,627	-2.41%