SECURITY DETAIL · RAW DATA

金力永磁300748.SZ

ASZSECNYSTOCK

最近收盘价25.162026-07-17

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）25,056,895

成交额（元）644,192,736

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-01	2026-05-12	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-31	2025-11-06	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-09	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-23	2024-09-30	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-25	cash_dividend	0.26	—	—	—	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	26.51	26.66	25.05	25.16	25.16	qfq	25,056,895	644,192,736	-5.45%
2026-07-16	26.68	26.95	26.18	26.61	26.61	qfq	17,382,699	462,110,406	-1.00%
2026-07-15	27.47	28.00	26.59	26.88	26.88	qfq	23,519,585	634,189,195	-1.39%
2026-07-14	26.57	27.29	26.10	27.26	27.26	qfq	26,540,736	711,393,560	2.67%
2026-07-13	28.50	28.60	26.55	26.55	26.55	qfq	33,326,791	904,492,694	-7.46%
2026-07-10	28.80	29.74	28.35	28.69	28.69	qfq	35,133,797	1,024,274,092	0.38%
2026-07-09	29.61	30.18	27.47	28.58	28.58	qfq	50,909,900	1,450,267,735	-3.77%
2026-07-08	31.27	31.40	29.70	29.70	29.70	qfq	42,538,143	1,288,037,639	-6.28%
2026-07-07	32.31	33.76	31.58	31.69	31.69	qfq	41,830,885	1,362,732,114	-2.70%
2026-07-06	34.74	35.70	32.47	32.57	32.57	qfq	62,951,079	2,111,497,954	-4.91%
2026-07-03	33.50	35.00	32.90	34.25	34.25	qfq	85,363,346	2,907,982,601	3.79%
2026-07-02	32.00	35.00	31.41	33.00	33.00	qfq	89,315,065	2,958,063,191	6.62%
2026-07-01	30.85	31.70	30.48	30.95	30.95	qfq	30,517,125	949,087,529	0.32%
2026-06-30	29.55	30.94	29.05	30.85	30.85	qfq	33,896,895	1,026,766,462	4.83%
2026-06-29	30.07	30.84	28.82	29.43	29.43	qfq	36,691,909	1,091,135,638	-2.13%
2026-06-26	31.97	32.35	30.00	30.07	30.07	qfq	39,952,355	1,231,862,204	-7.13%
2026-06-25	31.90	33.27	31.28	32.38	32.38	qfq	46,704,805	1,511,257,620	1.47%
2026-06-24	32.61	32.70	31.48	31.91	31.91	qfq	30,069,199	960,615,150	-2.42%
2026-06-23	34.12	34.38	32.50	32.70	32.70	qfq	44,966,221	1,494,047,666	-4.91%
2026-06-22	34.00	34.44	32.95	34.39	34.39	qfq	56,017,513	1,888,573,982	2.87%
2026-06-18	32.30	34.00	32.12	33.43	33.43	qfq	49,949,597	1,664,879,896	3.53%
2026-06-17	32.79	32.96	32.01	32.29	32.29	qfq	39,074,322	1,267,448,021	-2.54%
2026-06-16	31.11	33.88	30.90	33.13	33.13	qfq	61,062,490	2,013,038,083	5.48%
2026-06-15	30.33	31.49	30.33	31.41	31.41	qfq	36,439,197	1,127,008,877	4.04%
2026-06-12	29.62	31.60	29.55	30.19	30.19	qfq	42,527,031	1,295,882,279	3.25%
2026-06-11	29.19	29.77	28.81	29.24	29.24	qfq	22,687,219	663,941,248	-0.58%
2026-06-10	29.69	30.35	29.06	29.41	29.41	qfq	25,274,127	750,519,135	-2.26%
2026-06-09	29.60	30.12	29.00	30.09	30.09	qfq	27,907,899	828,775,939	3.08%
2026-06-08	30.30	30.55	28.90	29.19	29.19	qfq	37,160,634	1,105,566,421	-6.20%
2026-06-05	30.87	32.24	30.34	31.12	31.12	qfq	41,581,354	1,301,954,548	1.01%
2026-06-04	30.92	31.24	30.09	30.81	30.81	qfq	23,219,095	710,992,538	-1.22%
2026-06-03	31.15	31.95	30.75	31.19	31.19	qfq	27,726,465	871,973,302	-0.42%
2026-06-02	30.80	31.65	29.79	31.32	31.32	qfq	29,076,636	896,733,577	1.79%
2026-06-01	32.01	32.19	30.73	30.77	30.77	qfq	31,492,631	986,622,292	-4.65%
2026-05-29	33.96	33.97	31.28	32.27	32.27	qfq	43,024,702	1,389,485,317	-5.09%
2026-05-28	33.00	34.30	32.73	34.00	34.00	qfq	32,282,076	1,089,068,492	2.72%
2026-05-27	34.60	34.71	32.93	33.10	33.10	qfq	35,592,503	1,195,968,309	-4.42%
2026-05-26	34.80	35.12	34.08	34.63	34.63	qfq	34,808,540	1,200,702,586	-0.92%
2026-05-25	34.50	35.20	34.05	34.95	34.95	qfq	37,132,809	1,285,927,858	1.78%
2026-05-22	33.42	34.65	32.91	34.34	34.34	qfq	41,967,987	1,432,275,935	3.87%
2026-05-21	33.58	35.04	33.01	33.06	33.06	qfq	46,212,790	1,576,787,353	-1.90%
2026-05-20	33.00	34.29	32.46	33.70	33.70	qfq	40,456,855	1,349,353,495	0.78%
2026-05-19	34.38	34.39	32.92	33.44	33.44	qfq	39,211,193	1,308,947,756	-2.76%
2026-05-18	34.80	35.05	34.11	34.39	34.39	qfq	37,916,115	1,310,004,161	-2.94%
2026-05-15	35.15	36.88	34.60	35.43	35.43	qfq	60,208,893	2,144,736,504	2.34%
2026-05-14	36.31	36.31	34.61	34.62	34.62	qfq	40,321,253	1,416,255,110	-3.65%
2026-05-13	35.32	36.30	35.32	35.93	35.93	qfq	43,113,604	1,545,693,098	0.56%
2026-05-12	37.00	37.10	35.42	35.73	35.73	qfq	54,146,682	1,944,448,943	-3.98%
2026-05-11	34.91	38.00	34.70	37.21	36.99	qfq	90,655,785	3,276,196,945	7.36%
2026-05-08	34.51	34.99	34.40	34.66	34.46	qfq	33,018,675	1,144,360,956	-0.23%
2026-05-07	34.76	35.00	34.26	34.74	34.53	qfq	38,069,188	1,318,358,854	-0.17%
2026-05-06	33.50	35.20	32.90	34.80	34.59	qfq	62,283,818	2,130,163,865	5.58%
2026-04-30	33.09	33.33	32.66	32.96	32.77	qfq	34,176,838	1,127,479,446	-1.58%
2026-04-29	31.21	33.64	31.20	33.49	33.29	qfq	65,493,669	2,152,226,526	8.10%
2026-04-28	31.86	31.93	30.84	30.98	30.80	qfq	26,241,282	818,020,144	-3.16%
2026-04-27	31.81	32.37	31.61	31.99	31.80	qfq	17,722,624	568,671,875	0.22%
2026-04-24	32.05	32.33	31.55	31.92	31.73	qfq	23,932,787	761,542,853	-1.02%
2026-04-23	33.75	33.90	32.11	32.25	32.06	qfq	35,221,252	1,149,568,251	-3.99%
2026-04-22	33.50	33.65	33.01	33.59	33.39	qfq	29,569,953	987,407,876	-0.86%
2026-04-21	33.60	34.19	33.25	33.88	33.68	qfq	35,137,196	1,187,643,730	0.53%
2026-04-20	32.93	33.80	32.74	33.70	33.50	qfq	38,129,626	1,271,316,600	2.12%
2026-04-17	32.46	33.19	32.46	33.00	32.80	qfq	26,803,131	884,426,564	1.01%
2026-04-16	32.30	32.85	32.11	32.67	32.48	qfq	24,758,469	806,748,172	1.71%
2026-04-15	32.80	33.33	32.04	32.12	31.93	qfq	28,983,289	947,236,740	-1.86%
2026-04-14	32.90	33.11	32.26	32.73	32.54	qfq	30,023,646	976,962,246	-0.33%
2026-04-13	33.14	33.54	32.73	32.84	32.65	qfq	34,820,463	1,151,622,288	0.49%
2026-04-10	32.99	33.17	32.51	32.68	32.49	qfq	32,940,383	1,080,896,086	-0.06%
2026-04-09	32.00	33.26	31.89	32.70	32.51	qfq	43,405,254	1,420,279,353	0.71%
2026-04-08	31.96	32.48	31.75	32.47	32.28	qfq	38,271,841	1,231,047,807	4.47%
2026-04-07	30.50	31.45	30.41	31.08	30.90	qfq	22,447,661	693,849,625	2.14%
2026-04-03	30.73	30.87	30.35	30.43	30.25	qfq	12,946,374	395,781,557	-0.65%
2026-04-02	31.40	31.41	30.40	30.63	30.45	qfq	20,518,622	633,343,162	-3.07%
2026-04-01	31.37	31.80	31.10	31.60	31.41	qfq	31,229,125	985,356,174	2.97%
2026-03-31	30.94	31.39	30.67	30.69	30.51	qfq	18,428,781	571,274,874	-1.16%
2026-03-30	30.87	31.17	30.48	31.05	30.87	qfq	18,826,749	580,557,781	-0.42%
2026-03-27	30.01	31.50	30.00	31.18	31.00	qfq	28,814,374	893,985,487	2.23%
2026-03-26	31.09	31.17	30.40	30.50	30.32	qfq	24,224,049	745,764,908	-1.07%
2026-03-25	30.47	31.15	30.36	30.83	30.65	qfq	31,486,905	970,131,626	2.32%
2026-03-24	30.00	30.19	29.02	30.13	29.95	qfq	28,302,053	838,529,150	2.66%
2026-03-23	30.74	31.05	29.21	29.35	29.18	qfq	33,708,044	1,015,120,674	-4.52%
2026-03-20	31.50	31.76	30.74	30.74	30.56	qfq	21,961,199	687,229,189	-1.95%
2026-03-19	32.23	32.25	31.20	31.35	31.16	qfq	28,010,594	885,812,988	-4.51%
2026-03-18	32.87	32.95	32.25	32.83	32.64	qfq	17,582,099	573,820,945	0.71%
2026-03-17	33.60	33.84	32.58	32.60	32.41	qfq	20,725,191	688,025,452	-2.42%
2026-03-16	33.81	33.96	32.69	33.41	33.21	qfq	29,679,613	986,356,471	-1.47%
2026-03-13	34.54	34.98	33.82	33.91	33.71	qfq	26,353,578	904,140,472	-2.78%
2026-03-12	35.00	35.46	34.34	34.88	34.67	qfq	24,585,047	856,688,255	-1.11%
2026-03-11	35.70	36.35	35.12	35.27	35.06	qfq	27,588,561	982,578,147	-1.54%
2026-03-10	35.68	36.08	35.35	35.82	35.61	qfq	28,682,524	1,023,885,473	1.94%
2026-03-09	35.06	35.39	33.67	35.14	34.93	qfq	41,574,813	1,431,559,855	-2.31%
2026-03-06	36.10	36.61	35.80	35.97	35.76	qfq	28,041,636	1,013,162,362	-1.40%
2026-03-05	37.71	37.88	36.03	36.48	36.26	qfq	36,485,954	1,344,129,050	-1.62%
2026-03-04	36.14	38.49	36.14	37.08	36.86	qfq	39,912,369	1,497,771,938	0.14%
2026-03-03	39.72	39.93	36.95	37.03	36.81	qfq	61,790,787	2,354,544,999	-7.36%
2026-03-02	40.66	40.98	39.15	39.97	39.73	qfq	58,429,388	2,333,383,560	-2.70%
2026-02-27	39.29	41.48	39.21	41.08	40.84	qfq	75,215,328	3,067,395,238	4.53%
2026-02-26	39.68	40.20	39.19	39.30	39.07	qfq	57,726,349	2,281,596,192	-2.70%
2026-02-25	37.54	41.14	37.54	40.39	40.15	qfq	98,454,286	3,932,494,575	7.59%
2026-02-24	37.94	38.08	37.30	37.54	37.32	qfq	28,673,670	1,080,630,550	0.70%
2026-02-13	37.74	38.13	37.25	37.28	37.06	qfq	32,274,063	1,215,524,033	-2.99%
2026-02-12	37.50	38.88	37.36	38.43	38.20	qfq	46,641,376	1,790,161,711	1.77%
2026-02-11	36.49	39.25	36.36	37.76	37.54	qfq	62,968,870	2,395,526,645	2.92%
2026-02-10	36.55	37.15	36.20	36.69	36.47	qfq	29,546,561	1,083,180,823	0.14%
2026-02-09	35.55	37.20	35.39	36.64	36.42	qfq	49,170,763	1,795,195,297	4.72%
2026-02-06	34.15	35.49	33.82	34.99	34.78	qfq	29,320,461	1,022,673,193	0.81%
2026-02-05	35.85	36.13	34.40	34.71	34.50	qfq	37,290,966	1,305,509,754	-4.59%
2026-02-04	37.10	37.36	35.85	36.38	36.16	qfq	35,189,448	1,283,207,208	-1.60%
2026-02-03	36.01	36.98	35.41	36.97	36.75	qfq	48,643,579	1,759,999,764	5.03%
2026-02-02	36.30	36.74	35.20	35.20	34.99	qfq	54,395,839	1,958,916,067	-6.51%
2026-01-30	39.52	39.86	37.01	37.65	37.43	qfq	90,743,193	3,459,708,093	-8.53%
2026-01-29	38.95	44.10	38.35	41.16	40.92	qfq	150,322,061	6,130,052,501	5.67%
2026-01-28	37.80	39.14	36.61	38.95	38.72	qfq	81,924,058	3,119,389,492	2.34%
2026-01-27	38.72	39.48	37.65	38.06	37.83	qfq	50,758,977	1,941,036,165	-1.98%
2026-01-26	39.01	39.77	38.55	38.83	38.60	qfq	69,061,466	2,699,593,226	-0.13%
2026-01-23	38.01	39.07	37.72	38.88	38.65	qfq	68,408,730	2,634,510,701	2.83%
2026-01-22	37.66	38.32	37.51	37.81	37.59	qfq	35,339,162	1,336,989,395	0.27%
2026-01-21	36.88	38.18	36.85	37.71	37.49	qfq	36,963,127	1,393,656,326	0.86%
2026-01-20	38.30	39.06	36.91	37.39	37.17	qfq	45,600,701	1,715,816,233	-1.92%
2026-01-19	38.00	38.95	37.38	38.12	37.89	qfq	54,206,191	2,071,773,575	0.82%
2026-01-16	36.75	38.32	36.75	37.81	37.59	qfq	71,829,541	2,702,782,876	3.00%
2026-01-15	36.50	37.48	36.47	36.71	36.49	qfq	42,474,328	1,567,128,236	0.14%
2026-01-14	36.80	37.71	36.00	36.66	36.44	qfq	72,955,734	2,693,529,607	-1.29%
2026-01-13	38.25	38.32	36.93	37.14	36.92	qfq	62,886,751	2,360,788,584	-3.48%
2026-01-12	38.70	39.08	37.03	38.48	38.25	qfq	100,870,932	3,828,239,904	1.80%
2026-01-09	36.41	38.80	36.41	37.80	37.58	qfq	111,623,401	4,211,976,121	6.48%
2026-01-08	36.01	36.33	35.32	35.50	35.29	qfq	59,117,685	2,114,353,127	-2.77%
2026-01-07	36.86	37.96	35.63	36.51	36.29	qfq	105,833,704	3,901,172,755	2.82%
2026-01-06	34.82	35.62	34.82	35.51	35.30	qfq	48,700,021	1,721,065,740	2.33%
2026-01-05	34.10	34.96	34.10	34.70	34.49	qfq	33,288,411	1,156,633,766	1.73%
2025-12-31	34.48	34.64	33.92	34.11	33.91	qfq	22,324,276	764,210,291	-0.84%
2025-12-30	33.92	34.70	33.50	34.40	34.20	qfq	28,351,606	970,035,163	0.17%
2025-12-29	34.40	35.05	34.19	34.34	34.14	qfq	25,745,388	890,291,114	-0.32%
2025-12-26	34.71	34.95	34.25	34.45	34.25	qfq	30,125,409	1,043,415,155	-0.72%
2025-12-25	34.00	34.79	33.61	34.70	34.49	qfq	34,761,190	1,189,683,999	2.60%
2025-12-24	33.67	33.98	33.60	33.82	33.62	qfq	20,750,595	701,971,840	0.45%
2025-12-23	33.78	34.04	33.50	33.67	33.47	qfq	21,596,665	729,037,621	-0.41%
2025-12-22	33.25	33.96	33.22	33.81	33.61	qfq	26,884,839	906,002,547	1.44%
2025-12-19	32.72	33.55	32.62	33.33	33.13	qfq	34,018,426	1,131,810,589	3.19%
2025-12-18	32.73	33.30	32.30	32.30	32.11	qfq	24,230,620	793,875,446	-2.27%
2025-12-17	32.60	33.10	31.86	33.05	32.85	qfq	32,810,556	1,066,230,933	1.38%
2025-12-16	34.19	34.20	32.59	32.60	32.41	qfq	36,089,776	1,194,370,619	-5.26%
2025-12-15	34.52	35.35	34.41	34.41	34.21	qfq	27,625,238	962,307,201	-1.80%
2025-12-12	34.49	35.31	34.00	35.04	34.83	qfq	39,293,514	1,365,560,958	1.39%
2025-12-11	34.88	35.08	34.35	34.56	34.36	qfq	30,532,451	1,059,235,977	-0.78%
2025-12-10	34.75	34.88	34.24	34.83	34.62	qfq	30,122,125	1,040,287,645	-0.31%
2025-12-09	35.97	35.98	34.71	34.94	34.73	qfq	54,283,029	1,914,423,264	-4.01%
2025-12-08	35.59	36.85	35.50	36.40	36.18	qfq	74,634,688	2,701,986,797	-0.11%
2025-12-05	33.92	38.80	33.91	36.44	36.22	qfq	96,837,697	3,480,752,805	8.07%
2025-12-04	34.00	34.72	33.68	33.72	33.52	qfq	32,739,537	1,115,419,300	-1.58%
2025-12-03	34.40	34.98	33.63	34.26	34.06	qfq	49,623,649	1,702,424,886	1.18%
2025-12-02	34.49	34.50	33.36	33.86	33.66	qfq	31,385,664	1,059,186,975	-2.70%
2025-12-01	34.04	34.82	34.04	34.80	34.59	qfq	37,279,374	1,289,997,969	3.02%
2025-11-28	33.27	33.84	33.06	33.78	33.58	qfq	21,897,298	733,892,393	1.53%
2025-11-27	33.76	34.19	33.21	33.27	33.07	qfq	25,958,785	875,995,140	-0.36%
2025-11-26	33.70	34.01	33.31	33.39	33.19	qfq	22,881,532	769,161,751	-1.71%
2025-11-25	33.50	34.70	33.50	33.97	33.77	qfq	26,591,850	906,509,638	0.65%
2025-11-24	33.10	33.89	32.85	33.75	33.55	qfq	33,207,998	1,109,535,887	2.55%
2025-11-21	33.70	33.97	32.83	32.91	32.72	qfq	37,514,257	1,249,121,112	-4.61%
2025-11-20	34.91	35.82	34.42	34.50	34.30	qfq	34,754,311	1,220,148,631	-2.32%
2025-11-19	34.40	35.70	34.32	35.32	35.11	qfq	40,372,034	1,413,536,872	2.32%
2025-11-18	34.81	35.15	34.19	34.52	34.32	qfq	25,558,656	882,974,457	-1.51%
2025-11-17	34.78	35.42	34.69	35.05	34.84	qfq	25,717,622	900,766,350	1.59%
2025-11-14	34.75	35.20	34.50	34.50	34.30	qfq	26,007,883	903,663,488	-2.10%
2025-11-13	34.30	35.59	34.04	35.24	35.03	qfq	37,360,637	1,309,715,684	2.65%
2025-11-12	35.09	35.30	33.94	34.33	34.13	qfq	32,081,393	1,105,180,443	-2.33%
2025-11-11	35.99	36.09	35.15	35.15	34.94	qfq	33,029,171	1,171,113,839	-1.93%
2025-11-10	36.78	37.18	35.68	35.84	35.63	qfq	35,261,907	1,279,245,178	-2.02%
2025-11-07	36.20	37.29	35.71	36.58	36.36	qfq	41,626,868	1,523,694,989	0.44%
2025-11-06	36.17	36.60	35.93	36.42	36.20	qfq	32,389,191	1,174,967,971	0.97%
2025-11-05	35.30	36.34	35.28	36.07	35.68	qfq	34,748,704	1,242,010,076	-0.17%
2025-11-04	36.40	37.14	35.88	36.13	35.74	qfq	39,441,111	1,435,508,879	-0.88%
2025-11-03	38.01	38.11	35.85	36.45	36.05	qfq	74,553,136	2,725,827,483	-6.97%
2025-10-31	40.77	40.90	39.17	39.18	38.75	qfq	79,200,928	3,137,223,356	-6.87%
2025-10-30	40.27	44.14	39.61	42.07	41.61	qfq	124,437,039	5,205,503,899	4.81%
2025-10-29	38.60	40.17	38.60	40.14	39.70	qfq	58,732,134	2,325,778,302	2.53%
2025-10-28	40.60	41.01	38.83	39.15	38.72	qfq	66,064,685	2,621,483,842	-2.71%
2025-10-27	40.36	41.86	39.88	40.24	39.80	qfq	84,217,707	3,426,681,595	0.65%
2025-10-24	38.15	40.12	38.15	39.98	39.55	qfq	73,745,072	2,919,110,179	5.54%
2025-10-23	38.58	39.08	37.28	37.88	37.47	qfq	45,275,279	1,710,768,885	-1.56%
2025-10-22	39.33	39.56	37.80	38.48	38.06	qfq	63,903,118	2,458,879,676	-3.58%
2025-10-21	39.92	40.30	38.60	39.91	39.48	qfq	60,385,457	2,399,860,853	-1.02%
2025-10-20	39.95	41.10	38.66	40.32	39.88	qfq	66,569,981	2,654,600,453	0.80%
2025-10-17	41.00	42.42	39.86	40.00	39.57	qfq	88,888,981	3,673,027,179	-2.10%
2025-10-16	41.60	42.44	40.34	40.86	40.42	qfq	88,460,600	3,647,539,350	-5.24%
2025-10-15	43.38	45.55	41.61	43.12	42.65	qfq	115,582,239	5,026,241,518	0.61%
2025-10-14	45.80	47.48	42.85	42.86	42.39	qfq	154,927,681	6,914,325,806	-8.61%
2025-10-13	42.13	47.77	40.21	46.90	46.39	qfq	175,731,474	7,705,852,287	17.60%
2025-10-10	41.30	42.66	38.74	39.88	39.45	qfq	154,327,144	6,262,058,028	0.99%
2025-10-09	35.20	39.50	34.93	39.49	39.06	qfq	139,305,058	5,193,052,625	15.16%
2025-09-30	34.49	35.43	33.96	34.29	33.92	qfq	60,362,997	2,087,073,227	-0.64%
2025-09-29	34.66	34.98	34.13	34.51	34.13	qfq	41,169,727	1,422,198,310	-0.43%
2025-09-26	35.84	36.36	34.66	34.66	34.28	qfq	57,151,218	2,028,913,795	-1.92%
2025-09-25	34.30	35.65	34.20	35.34	34.96	qfq	55,176,111	1,945,257,010	2.88%
2025-09-24	33.91	34.55	33.75	34.35	33.98	qfq	35,882,926	1,227,132,070	0.79%
2025-09-23	35.01	35.34	32.91	34.08	33.71	qfq	59,016,802	2,005,377,803	-3.57%
2025-09-22	35.01	35.54	34.70	35.34	34.96	qfq	37,467,047	1,315,010,727	0.20%
2025-09-19	35.81	36.29	35.08	35.27	34.89	qfq	48,987,382	1,743,169,354	-2.62%
2025-09-18	37.20	37.70	35.80	36.22	35.83	qfq	89,455,198	3,272,011,309	-4.43%
2025-09-17	35.40	38.20	35.07	37.90	37.49	qfq	92,867,039	3,442,755,591	6.49%
2025-09-16	36.66	36.66	34.80	35.59	35.20	qfq	72,053,206	2,546,822,772	-3.37%
2025-09-15	37.96	37.99	36.63	36.83	36.43	qfq	78,486,684	2,911,559,483	-1.45%
2025-09-12	36.13	37.37	35.40	37.37	36.96	qfq	100,994,438	3,691,142,566	3.78%
2025-09-11	34.29	36.17	34.24	36.01	35.62	qfq	78,053,017	2,770,742,671	4.99%
2025-09-10	34.47	35.10	34.00	34.30	33.93	qfq	42,356,506	1,463,595,204	-0.58%
2025-09-09	35.00	35.75	34.09	34.50	34.12	qfq	73,555,577	2,569,653,102	-5.66%
2025-09-08	36.70	36.80	36.00	36.57	36.17	qfq	52,741,345	1,921,725,827	0.19%
2025-09-05	35.55	36.63	35.27	36.50	36.10	qfq	68,943,524	2,489,735,026	2.82%
2025-09-04	37.88	38.18	34.72	35.50	35.11	qfq	90,122,829	3,285,466,232	-5.28%
2025-09-03	38.00	38.60	37.28	37.48	37.07	qfq	85,719,434	3,253,172,859	-1.11%
2025-09-02	39.49	39.80	37.48	37.90	37.49	qfq	101,962,386	3,900,880,503	-4.41%
2025-09-01	40.98	41.60	39.39	39.65	39.22	qfq	135,343,700	5,444,547,837	-3.29%
2025-08-29	42.55	44.14	40.40	41.00	40.55	qfq	140,921,193	5,913,295,593	-3.73%
2025-08-28	39.60	44.46	39.60	42.59	42.13	qfq	161,556,034	6,849,244,806	6.80%
2025-08-27	37.18	43.28	36.55	39.88	39.45	qfq	180,945,512	7,117,594,380	6.63%
2025-08-26	37.15	39.48	36.11	37.40	36.99	qfq	192,704,739	7,176,961,780	2.86%
2025-08-25	31.00	36.36	30.68	36.36	35.96	qfq	160,849,643	5,619,871,302	20.00%
2025-08-22	29.62	30.96	29.38	30.30	29.97	qfq	93,546,205	2,844,692,985	2.47%
2025-08-21	29.43	31.11	29.35	29.57	29.25	qfq	75,575,302	2,272,962,912	0.41%
2025-08-20	29.35	31.28	28.84	29.45	29.13	qfq	98,628,230	2,949,027,439	2.12%
2025-08-19	29.13	29.63	28.59	28.84	28.53	qfq	67,893,818	1,976,654,088	-1.64%
2025-08-18	28.20	29.50	27.82	29.32	29.00	qfq	78,242,552	2,257,142,081	4.08%
2025-08-15	27.31	28.36	27.26	28.17	27.86	qfq	49,986,994	1,401,239,786	2.18%
2025-08-14	27.77	28.19	27.45	27.57	27.27	qfq	43,318,607	1,202,320,575	-1.15%
2025-08-13	27.21	28.06	27.19	27.89	27.59	qfq	43,987,970	1,216,440,784	2.16%
2025-08-12	27.80	27.92	27.26	27.30	27.00	qfq	43,822,041	1,203,168,407	-3.05%
2025-08-11	28.40	28.44	27.70	28.16	27.85	qfq	37,128,991	1,042,402,218	0.00%
2025-08-08	28.54	29.17	28.05	28.16	27.85	qfq	62,210,895	1,769,591,662	-3.36%
2025-08-07	27.90	30.00	26.97	29.14	28.82	qfq	112,872,581	3,227,049,473	4.56%
2025-08-06	27.05	28.01	26.80	27.87	27.57	qfq	52,570,307	1,450,567,200	2.84%
2025-08-05	27.11	27.42	26.90	27.10	26.81	qfq	35,121,285	951,639,160	0.33%
2025-08-04	26.70	27.07	26.63	27.01	26.72	qfq	27,631,543	743,014,832	1.16%
2025-08-01	27.22	27.25	26.61	26.70	26.41	qfq	29,721,161	797,288,345	-2.41%
2025-07-31	27.00	27.82	27.00	27.36	27.06	qfq	51,010,431	1,402,979,236	0.11%
2025-07-30	28.27	28.38	26.89	27.33	27.03	qfq	60,746,312	1,667,950,608	-2.84%
2025-07-29	28.20	28.43	27.87	28.13	27.82	qfq	50,121,699	1,406,529,762	-1.47%
2025-07-28	28.64	28.93	28.32	28.55	28.24	qfq	62,817,068	1,796,654,336	-0.52%
2025-07-25	29.10	29.16	28.27	28.70	28.39	qfq	93,278,903	2,675,881,448	-1.37%
2025-07-24	26.26	29.79	26.26	29.10	28.78	qfq	129,702,187	3,666,463,645	9.94%
2025-07-23	26.27	27.08	25.73	26.47	26.18	qfq	58,680,407	1,558,731,511	-0.64%
2025-07-22	26.51	27.37	26.32	26.64	26.35	qfq	68,405,195	1,833,895,379	-0.34%
2025-07-21	26.41	27.69	26.17	26.73	26.44	qfq	88,943,374	2,397,414,431	0.00%
2025-07-18	25.70	27.66	25.61	26.73	26.44	qfq	105,175,536	2,802,170,519	3.97%
2025-07-17	25.70	26.07	25.00	25.71	25.43	qfq	69,075,511	1,763,761,639	-1.95%
2025-07-16	26.07	26.68	25.70	26.22	25.93	qfq	81,903,423	2,148,823,228	1.63%
2025-07-15	25.98	26.62	25.59	25.80	25.52	qfq	85,231,160	2,221,684,235	-0.77%
2025-07-14	26.51	27.43	25.90	26.00	25.72	qfq	118,928,633	3,134,569,234	0.19%
2025-07-11	24.67	27.15	24.24	25.95	25.67	qfq	142,265,619	3,617,777,384	8.03%
2025-07-10	23.68	24.47	23.22	24.02	23.76	qfq	102,409,980	2,449,293,316	4.48%
2025-07-09	23.55	23.68	22.85	22.99	22.74	qfq	43,888,418	1,020,476,681	-3.12%
2025-07-08	22.84	23.84	22.81	23.73	23.47	qfq	64,330,523	1,517,710,443	3.67%
2025-07-07	22.55	23.08	22.51	22.89	22.64	qfq	29,963,994	682,834,278	1.28%
2025-07-04	23.19	23.19	22.33	22.60	22.35	qfq	43,011,090	974,158,981	-2.59%
2025-07-03	23.20	23.47	22.81	23.20	22.95	qfq	39,178,816	905,835,145	-0.77%
2025-07-02	23.35	24.03	23.12	23.38	23.13	qfq	50,314,651	1,187,075,345	-0.55%
2025-07-01	23.62	23.65	23.20	23.51	23.25	qfq	44,495,509	1,039,862,151	-1.38%
2025-06-30	23.05	23.97	22.67	23.84	23.58	qfq	80,464,590	1,880,882,473	4.98%
2025-06-27	22.56	22.99	22.50	22.71	22.46	qfq	66,970,022	1,522,865,065	2.34%
2025-06-26	22.55	22.63	22.12	22.19	21.95	qfq	39,665,466	887,007,539	-2.12%
2025-06-25	22.51	22.73	22.35	22.67	22.42	qfq	42,951,952	968,705,253	0.31%
2025-06-24	22.40	22.85	22.30	22.60	22.35	qfq	44,765,717	1,013,580,573	0.94%
2025-06-23	22.09	22.62	22.05	22.39	22.15	qfq	34,597,761	772,913,594	0.77%
2025-06-20	22.47	22.62	22.20	22.22	21.98	qfq	29,945,920	670,854,600	-0.80%
2025-06-19	22.90	23.09	22.26	22.40	22.16	qfq	47,401,839	1,070,668,075	-3.24%
2025-06-18	23.42	23.65	22.98	23.15	22.90	qfq	57,778,359	1,339,249,172	-2.16%
2025-06-17	24.00	24.51	23.45	23.66	23.40	qfq	73,109,896	1,742,729,670	-2.55%
2025-06-16	23.69	24.70	23.50	24.28	24.02	qfq	83,553,842	2,018,229,462	2.02%
2025-06-13	24.53	24.80	23.60	23.80	23.54	qfq	99,517,578	2,394,712,473	-2.02%
2025-06-12	24.07	25.49	23.86	24.29	24.03	qfq	141,960,906	3,461,335,446	0.91%
2025-06-11	22.00	25.80	21.95	24.07	23.81	qfq	160,927,799	3,802,407,509	7.89%
2025-06-10	22.22	23.80	21.66	22.31	22.07	qfq	113,860,012	2,561,091,652	2.01%
2025-06-09	22.35	22.68	21.61	21.87	21.63	qfq	78,573,287	1,734,549,307	1.63%
2025-06-06	21.90	21.98	21.32	21.52	21.17	qfq	53,845,100	1,161,642,632	-2.58%
2025-06-05	21.17	23.00	20.99	22.09	21.73	qfq	114,285,436	2,537,504,325	4.89%
2025-06-04	20.28	21.38	20.22	21.06	20.72	qfq	52,644,910	1,101,204,253	3.64%
2025-06-03	20.09	20.64	20.03	20.32	19.99	qfq	25,288,344	514,711,753	2.26%
2025-05-30	20.05	20.05	19.85	19.87	19.55	qfq	13,971,572	278,643,135	-1.34%
2025-05-29	19.90	20.26	19.83	20.14	19.81	qfq	17,762,532	357,060,750	2.13%
2025-05-28	19.90	19.91	19.67	19.72	19.40	qfq	11,070,540	219,004,672	-0.45%
2025-05-27	20.24	20.24	19.65	19.81	19.49	qfq	20,901,842	413,893,180	-2.03%
2025-05-26	20.09	20.32	19.96	20.22	19.89	qfq	15,590,981	314,436,907	0.65%
2025-05-23	20.17	20.42	20.05	20.09	19.76	qfq	20,168,915	408,418,408	-0.40%
2025-05-22	20.46	20.47	20.14	20.17	19.84	qfq	17,773,311	360,437,953	-1.51%
2025-05-21	20.69	20.78	20.42	20.48	20.15	qfq	20,946,165	429,561,260	-1.49%
2025-05-20	20.60	21.06	20.36	20.79	20.45	qfq	31,304,892	648,129,676	0.24%
2025-05-19	21.60	21.61	20.43	20.74	20.40	qfq	49,072,636	1,018,568,282	-4.25%
2025-05-16	21.12	22.24	21.11	21.66	21.31	qfq	62,966,997	1,377,780,548	1.64%
2025-05-15	21.60	22.18	21.28	21.31	20.96	qfq	58,523,782	1,273,035,854	-1.57%
2025-05-14	21.08	21.89	21.08	21.65	21.30	qfq	52,357,699	1,131,636,511	2.80%
2025-05-13	22.01	22.01	21.05	21.06	20.72	qfq	40,225,574	859,270,226	-2.99%
2025-05-12	21.50	21.97	21.30	21.71	21.36	qfq	39,692,376	861,263,787	2.07%
2025-05-09	21.57	21.65	21.15	21.27	20.92	qfq	31,283,080	666,728,692	-1.30%
2025-05-08	21.44	21.75	21.40	21.55	21.20	qfq	33,142,088	715,924,094	-0.19%
2025-05-07	21.81	22.08	21.37	21.59	21.24	qfq	59,875,193	1,300,953,734	-2.09%
2025-05-06	20.88	22.14	20.70	22.05	21.69	qfq	88,586,301	1,921,012,271	7.72%
2025-04-30	20.36	20.65	20.21	20.47	20.14	qfq	25,455,740	519,939,121	0.94%
2025-04-29	20.31	20.45	20.01	20.28	19.95	qfq	24,023,753	487,465,684	-0.10%
2025-04-28	20.81	21.09	20.30	20.30	19.97	qfq	35,269,200	728,795,106	-0.73%
2025-04-25	20.79	20.88	20.37	20.45	20.12	qfq	30,068,419	617,176,771	-1.45%
2025-04-24	21.00	21.31	20.62	20.75	20.41	qfq	49,340,576	1,032,020,145	-3.31%
2025-04-23	20.20	22.38	20.20	21.46	21.11	qfq	103,145,618	2,182,458,749	10.39%
2025-04-22	19.76	19.79	19.44	19.44	19.12	qfq	19,879,132	388,234,842	-2.11%
2025-04-21	19.38	20.10	19.21	19.86	19.54	qfq	29,954,661	587,491,991	3.12%
2025-04-18	19.80	19.83	19.12	19.26	18.95	qfq	37,634,400	727,599,392	-4.04%
2025-04-17	20.75	20.98	20.00	20.07	19.74	qfq	40,707,315	834,246,699	-4.38%
2025-04-16	20.80	21.36	20.48	20.99	20.65	qfq	38,817,070	814,647,492	0.67%
2025-04-15	21.49	21.70	20.77	20.85	20.51	qfq	44,055,875	929,421,308	-3.65%
2025-04-14	21.20	22.10	20.92	21.64	21.29	qfq	67,619,565	1,455,842,077	1.64%
2025-04-11	21.67	21.88	20.86	21.29	20.94	qfq	70,245,538	1,493,804,987	0.00%
2025-04-10	20.60	22.11	20.60	21.29	20.94	qfq	92,463,141	1,993,654,198	0.33%
2025-04-09	20.81	21.79	20.37	21.22	20.87	qfq	98,507,297	2,090,442,875	0.19%
2025-04-08	18.87	22.22	18.41	21.18	20.83	qfq	104,596,980	2,123,749,695	9.80%
2025-04-07	21.35	22.56	18.00	19.29	18.97	qfq	107,741,290	2,272,601,582	-7.35%
2025-04-03	20.30	21.35	20.00	20.82	20.48	qfq	55,142,715	1,141,306,967	5.20%
2025-04-02	19.56	19.94	19.53	19.79	19.47	qfq	11,499,594	227,724,595	0.46%
2025-04-01	19.66	19.96	19.56	19.70	19.38	qfq	12,515,678	247,205,150	1.03%
2025-03-31	19.80	20.09	19.35	19.50	19.18	qfq	16,275,320	320,027,372	-3.18%
2025-03-28	20.05	20.28	19.58	20.14	19.81	qfq	22,879,837	454,680,408	0.10%
2025-03-27	20.46	20.46	20.03	20.12	19.79	qfq	21,217,194	428,773,427	-2.80%
2025-03-26	19.76	20.82	19.71	20.70	20.36	qfq	38,017,657	780,363,773	4.02%
2025-03-25	19.94	20.35	19.71	19.90	19.57	qfq	16,180,790	323,405,956	-0.05%
2025-03-24	19.91	20.17	19.46	19.91	19.58	qfq	18,650,938	369,266,408	0.15%
2025-03-21	20.48	20.65	19.87	19.88	19.55	qfq	25,005,587	504,332,437	-3.82%
2025-03-20	20.90	21.10	20.61	20.67	20.33	qfq	19,544,517	407,220,883	-1.90%
2025-03-19	20.90	21.34	20.60	21.07	20.73	qfq	28,615,950	598,879,890	0.43%
2025-03-18	21.07	21.34	20.97	20.98	20.64	qfq	19,423,216	409,924,831	0.05%
2025-03-17	21.20	21.21	20.86	20.97	20.63	qfq	18,545,073	389,420,373	-0.94%
2025-03-14	21.12	21.35	20.82	21.17	20.82	qfq	24,060,655	508,468,985	0.43%
2025-03-13	21.73	21.87	20.76	21.08	20.74	qfq	37,232,286	786,566,583	-3.48%
2025-03-12	22.55	22.58	21.80	21.84	21.48	qfq	44,231,675	979,242,354	-3.11%
2025-03-11	21.80	22.71	21.56	22.54	22.17	qfq	56,820,445	1,263,729,378	1.08%
2025-03-10	21.93	22.43	21.50	22.30	21.94	qfq	51,349,156	1,134,039,370	2.20%
2025-03-07	21.60	22.27	21.41	21.82	21.46	qfq	48,569,480	1,064,358,108	0.32%
2025-03-06	21.58	22.05	21.58	21.75	21.39	qfq	39,131,660	852,947,970	0.83%
2025-03-05	21.46	21.87	21.01	21.57	21.22	qfq	33,432,639	713,930,674	-0.32%
2025-03-04	21.16	22.06	21.07	21.64	21.29	qfq	38,303,440	827,985,009	1.36%
2025-03-03	20.93	22.16	20.79	21.35	21.00	qfq	46,468,386	999,285,597	2.01%
2025-02-28	21.60	21.80	20.73	20.93	20.59	qfq	43,149,786	911,908,789	-4.69%
2025-02-27	22.61	23.10	21.60	21.96	21.60	qfq	51,943,197	1,160,697,998	-1.39%
2025-02-26	22.36	22.81	22.12	22.27	21.91	qfq	47,850,139	1,073,015,553	-0.67%
2025-02-25	22.31	23.13	22.26	22.42	22.05	qfq	54,715,042	1,236,366,682	-2.82%
2025-02-24	22.61	23.70	22.22	23.07	22.69	qfq	93,793,218	2,166,171,702	2.12%
2025-02-21	22.69	22.78	21.87	22.59	22.22	qfq	68,412,996	1,525,674,426	-0.44%
2025-02-20	22.70	23.36	22.32	22.69	22.32	qfq	104,468,815	2,384,619,091	0.18%
2025-02-19	19.81	22.96	19.80	22.65	22.28	qfq	125,944,852	2,735,909,297	14.45%
2025-02-18	20.38	20.41	19.69	19.79	19.47	qfq	25,636,065	513,351,973	-2.42%
2025-02-17	19.95	20.34	19.78	20.28	19.95	qfq	29,655,463	594,201,804	1.71%
2025-02-14	19.98	20.55	19.76	19.94	19.61	qfq	29,580,156	590,798,348	-0.99%
2025-02-13	20.69	21.20	20.14	20.14	19.81	qfq	50,048,841	1,036,682,728	-3.73%
2025-02-12	20.70	21.10	20.36	20.92	20.58	qfq	39,517,651	820,156,211	0.63%
2025-02-11	21.05	21.12	20.69	20.79	20.45	qfq	29,703,400	619,578,820	-1.75%
2025-02-10	21.30	21.37	20.77	21.16	20.81	qfq	34,937,630	733,355,583	-0.33%
2025-02-07	21.48	21.63	20.88	21.23	20.88	qfq	60,283,164	1,283,622,841	-1.44%
2025-02-06	20.41	21.84	20.39	21.54	21.19	qfq	69,325,190	1,474,074,897	4.66%
2025-02-05	20.19	21.00	19.71	20.58	20.24	qfq	53,553,344	1,097,642,835	3.99%
2025-01-27	21.25	21.34	19.73	19.79	19.47	qfq	48,097,913	978,455,990	-6.52%
2025-01-24	19.97	21.44	19.65	21.17	20.82	qfq	66,595,363	1,372,563,809	5.06%
2025-01-23	20.12	21.21	19.97	20.15	19.82	qfq	59,442,006	1,217,140,245	0.60%
2025-01-22	19.67	20.79	19.59	20.03	19.70	qfq	70,190,086	1,423,029,821	4.43%
2025-01-21	19.75	19.80	18.55	19.18	18.87	qfq	40,044,612	760,263,666	-2.44%
2025-01-20	19.90	20.04	19.52	19.66	19.34	qfq	30,690,023	605,481,771	-1.40%
2025-01-17	19.86	20.31	19.75	19.94	19.61	qfq	36,904,704	738,183,395	-1.09%
2025-01-16	20.19	21.00	20.10	20.16	19.83	qfq	51,747,436	1,064,357,975	-2.14%
2025-01-15	20.40	21.28	19.85	20.60	20.26	qfq	65,708,331	1,346,241,838	0.10%
2025-01-14	19.69	20.68	19.45	20.58	20.24	qfq	68,421,117	1,379,777,634	3.00%
2025-01-13	18.48	20.36	18.45	19.98	19.65	qfq	67,480,157	1,325,031,887	5.99%
2025-01-10	18.41	19.36	18.04	18.85	18.54	qfq	50,888,365	958,812,350	1.40%
2025-01-09	17.72	18.98	17.72	18.59	18.29	qfq	38,910,763	724,205,803	3.57%
2025-01-08	18.34	18.39	17.42	17.95	17.66	qfq	25,733,030	458,928,911	-2.45%
2025-01-07	17.71	18.65	17.49	18.40	18.10	qfq	32,010,739	584,819,986	3.37%
2025-01-06	17.04	18.11	16.92	17.80	17.51	qfq	31,516,991	556,299,647	2.95%
2025-01-03	17.38	18.45	17.29	17.29	17.01	qfq	36,087,515	641,921,470	-0.17%
2025-01-02	17.89	18.00	17.03	17.32	17.04	qfq	19,462,186	340,993,972	-3.13%
2024-12-31	18.54	18.64	17.88	17.88	17.59	qfq	18,250,042	332,617,312	-2.98%
2024-12-30	18.89	18.92	18.34	18.43	18.13	qfq	17,650,564	327,859,081	-2.59%
2024-12-27	19.00	19.32	18.80	18.92	18.61	qfq	20,397,816	388,483,498	-0.84%
2024-12-26	17.98	19.82	17.96	19.08	18.77	qfq	33,951,700	641,544,388	6.12%
2024-12-25	18.60	18.60	17.87	17.98	17.69	qfq	21,585,145	390,863,491	-3.44%
2024-12-24	18.69	18.97	18.49	18.62	18.32	qfq	17,306,361	323,432,835	-0.32%
2024-12-23	19.38	19.85	18.60	18.68	18.37	qfq	21,318,660	405,937,384	-4.25%
2024-12-20	19.14	19.77	19.10	19.51	19.19	qfq	19,579,844	381,135,071	1.88%
2024-12-19	19.00	19.30	18.83	19.15	18.84	qfq	17,395,361	331,374,459	-0.62%
2024-12-18	19.37	19.55	19.19	19.27	18.95	qfq	15,942,781	308,907,352	-0.87%
2024-12-17	19.50	20.06	19.28	19.44	19.12	qfq	24,834,482	488,462,044	-0.10%
2024-12-16	19.71	19.89	19.31	19.46	19.14	qfq	20,795,662	406,004,977	-1.77%
2024-12-13	20.00	20.33	19.80	19.81	19.49	qfq	27,021,536	539,904,075	-1.74%
2024-12-12	20.55	20.55	19.86	20.16	19.83	qfq	36,627,786	737,716,822	-2.37%
2024-12-11	20.50	20.86	20.41	20.65	20.31	qfq	26,145,071	539,514,611	0.00%
2024-12-10	21.55	21.64	20.60	20.65	20.31	qfq	40,293,162	850,423,350	-0.72%
2024-12-09	20.88	21.23	20.61	20.80	20.46	qfq	27,314,110	570,717,775	-1.19%
2024-12-06	21.23	21.40	20.63	21.05	20.71	qfq	42,719,375	894,488,269	-1.68%
2024-12-05	21.60	21.86	21.15	21.41	21.06	qfq	58,162,540	1,248,014,106	-3.12%
2024-12-04	22.26	22.97	21.26	22.10	21.74	qfq	97,623,745	2,157,153,896	1.75%
2024-12-03	20.47	22.37	20.39	21.72	21.36	qfq	88,820,816	1,918,055,962	5.18%
2024-12-02	19.77	20.82	19.68	20.65	20.31	qfq	49,945,567	1,014,228,540	3.98%
2024-11-29	19.40	20.10	19.08	19.86	19.54	qfq	43,907,586	864,491,283	2.16%
2024-11-28	19.66	20.15	19.36	19.44	19.12	qfq	32,769,233	646,854,032	-2.31%
2024-11-27	18.97	20.04	18.55	19.90	19.57	qfq	48,330,559	934,143,029	2.68%
2024-11-26	20.52	21.30	19.28	19.38	19.06	qfq	55,205,438	1,103,475,073	-6.56%
2024-11-25	20.20	22.05	19.88	20.74	20.40	qfq	84,789,413	1,774,241,386	-1.66%
2024-11-22	19.40	22.26	18.88	21.09	20.75	qfq	100,582,347	2,061,308,316	8.49%
2024-11-21	19.65	19.87	19.19	19.44	19.12	qfq	28,702,731	560,371,437	-1.37%
2024-11-20	19.30	19.98	19.24	19.71	19.39	qfq	34,885,288	684,709,876	1.13%
2024-11-19	18.71	19.49	18.56	19.49	19.17	qfq	39,316,306	749,055,071	4.95%
2024-11-18	19.83	20.15	18.40	18.57	18.27	qfq	43,125,847	819,063,085	-5.54%
2024-11-15	20.63	20.82	19.64	19.66	19.34	qfq	48,966,128	984,925,892	-4.89%
2024-11-14	21.55	21.94	20.66	20.67	20.33	qfq	70,177,534	1,486,240,595	-7.35%
2024-11-13	22.09	23.27	22.07	22.31	21.95	qfq	66,779,797	1,514,022,656	1.32%
2024-11-12	22.56	22.93	21.50	22.02	21.66	qfq	73,112,558	1,631,530,961	-2.39%
2024-11-11	21.51	22.75	21.39	22.56	22.19	qfq	64,394,423	1,438,899,622	2.45%
2024-11-08	23.50	24.08	22.00	22.02	21.66	qfq	108,030,238	2,479,740,010	-6.50%
2024-11-07	24.00	25.35	23.00	23.55	23.16	qfq	134,785,197	3,219,322,827	-4.23%
2024-11-06	22.27	26.50	22.03	24.59	24.19	qfq	188,800,385	4,534,150,584	5.72%
2024-11-05	19.78	24.99	19.78	23.26	22.88	qfq	178,695,185	3,888,406,499	11.03%
2024-11-04	22.43	23.49	19.18	20.95	20.61	qfq	193,029,692	4,103,269,454	1.40%
2024-11-01	17.55	20.66	17.53	20.66	20.32	qfq	75,376,356	1,492,839,654	19.98%
2024-10-31	17.17	18.00	16.72	17.22	16.94	qfq	58,675,786	1,017,551,235	-1.88%
2024-10-30	17.38	18.12	16.91	17.55	17.26	qfq	63,594,883	1,118,400,754	0.06%
2024-10-29	18.05	18.34	17.08	17.54	17.25	qfq	73,374,956	1,293,237,191	-2.28%
2024-10-28	16.55	18.07	16.51	17.95	17.66	qfq	90,720,218	1,603,525,115	7.49%
2024-10-25	15.49	17.50	15.41	16.70	16.43	qfq	76,171,093	1,256,784,693	7.81%
2024-10-24	15.51	16.00	15.28	15.49	15.24	qfq	29,605,249	459,319,386	-1.84%
2024-10-23	15.24	15.96	15.09	15.78	15.52	qfq	51,796,514	806,272,398	1.94%
2024-10-22	14.53	16.61	14.53	15.48	15.23	qfq	72,420,110	1,138,768,152	5.02%
2024-10-21	13.90	15.16	13.75	14.74	14.50	qfq	44,012,902	634,740,857	6.89%
2024-10-18	13.06	14.20	12.98	13.79	13.56	qfq	32,319,363	437,697,917	5.59%
2024-10-17	13.37	13.48	13.06	13.06	12.85	qfq	15,399,302	204,536,028	-0.99%
2024-10-16	13.08	13.44	13.03	13.19	12.97	qfq	17,000,292	224,838,122	-0.38%
2024-10-15	13.54	13.70	13.21	13.24	13.02	qfq	19,778,362	266,252,309	-3.15%
2024-10-14	13.25	13.80	13.06	13.67	13.45	qfq	23,210,933	312,173,288	3.17%
2024-10-11	13.99	14.02	13.01	13.25	13.03	qfq	28,054,147	376,543,693	-5.42%
2024-10-10	14.22	14.60	13.79	14.01	13.78	qfq	29,823,946	424,385,327	-0.57%
2024-10-09	15.58	15.58	14.05	14.09	13.86	qfq	59,634,711	882,533,433	-14.55%
2024-10-08	17.33	17.33	14.90	16.49	16.22	qfq	83,817,383	1,362,030,527	14.20%
2024-09-30	13.05	14.58	12.88	14.44	14.20	qfq	62,515,998	857,642,615	16.55%
2024-09-27	11.50	12.63	11.50	12.39	12.11	qfq	40,584,367	491,878,225	9.74%
2024-09-26	10.80	11.29	10.70	11.29	11.03	qfq	16,753,485	185,175,967	4.54%
2024-09-25	10.86	11.17	10.76	10.80	10.56	qfq	18,420,080	201,785,072	0.93%
2024-09-24	10.33	10.71	10.29	10.70	10.46	qfq	14,871,171	156,736,446	4.49%
2024-09-23	10.27	10.40	10.21	10.24	10.01	qfq	5,427,737	55,805,724	-0.58%
2024-09-20	10.43	10.48	10.25	10.30	10.07	qfq	7,537,630	77,749,418	-1.53%
2024-09-19	10.19	10.57	10.13	10.46	10.22	qfq	9,620,996	99,822,428	3.26%
2024-09-18	10.20	10.25	9.99	10.13	9.90	qfq	6,158,538	62,228,476	-0.39%
2024-09-13	10.48	10.52	10.15	10.17	9.94	qfq	7,748,780	79,684,818	-2.68%
2024-09-12	10.55	10.73	10.45	10.45	10.21	qfq	6,167,066	65,040,576	-1.04%
2024-09-11	10.38	10.62	10.35	10.56	10.32	qfq	9,272,380	97,650,527	1.25%
2024-09-10	10.42	10.51	10.24	10.43	10.19	qfq	9,221,180	95,778,395	0.58%
2024-09-09	10.38	10.47	10.28	10.37	10.14	qfq	6,586,496	68,274,827	0.10%
2024-09-06	10.69	10.74	10.35	10.36	10.13	qfq	8,526,412	89,237,472	-3.09%
2024-09-05	10.69	10.88	10.63	10.69	10.45	qfq	6,305,581	67,624,233	0.19%
2024-09-04	10.67	10.79	10.58	10.67	10.43	qfq	8,433,569	90,198,694	-0.19%
2024-09-03	10.49	10.83	10.42	10.69	10.45	qfq	11,160,019	119,105,455	2.10%
2024-09-02	10.73	10.79	10.44	10.47	10.23	qfq	10,204,910	108,164,754	-2.51%
2024-08-30	10.57	10.88	10.45	10.74	10.50	qfq	13,688,481	146,637,478	1.61%
2024-08-29	10.26	10.60	10.04	10.57	10.33	qfq	13,764,590	143,118,046	2.13%
2024-08-28	10.14	10.44	10.10	10.35	10.12	qfq	12,044,511	124,297,989	1.87%
2024-08-27	10.39	10.40	10.03	10.16	9.93	qfq	13,204,700	134,198,595	-2.50%
2024-08-26	10.41	10.63	10.38	10.42	10.18	qfq	15,176,632	159,412,052	0.29%
2024-08-23	10.54	10.66	10.36	10.39	10.15	qfq	12,141,665	126,776,415	-1.98%
2024-08-22	10.83	10.92	10.58	10.60	10.36	qfq	8,864,180	94,778,674	-2.57%
2024-08-21	10.81	10.92	10.75	10.88	10.63	qfq	7,380,715	80,219,456	0.65%
2024-08-20	11.03	11.13	10.78	10.81	10.57	qfq	10,001,024	109,160,913	-2.08%
2024-08-19	11.02	11.24	10.99	11.04	10.79	qfq	9,347,141	103,983,225	0.18%
2024-08-16	11.28	11.30	11.00	11.02	10.77	qfq	11,029,540	122,429,274	-2.22%
2024-08-15	11.28	11.40	11.11	11.27	11.01	qfq	12,593,413	141,798,624	-0.53%
2024-08-14	11.51	11.54	11.27	11.33	11.07	qfq	6,924,510	78,597,657	-1.56%
2024-08-13	11.42	11.59	11.36	11.51	11.25	qfq	6,543,084	75,114,893	0.44%
2024-08-12	11.54	11.56	11.40	11.46	11.20	qfq	6,209,416	71,019,477	-0.52%
2024-08-09	11.72	11.82	11.51	11.52	11.26	qfq	6,462,792	75,164,438	-1.20%
2024-08-08	11.70	11.76	11.45	11.66	11.40	qfq	8,329,560	96,707,750	-0.77%
2024-08-07	11.75	11.84	11.69	11.75	11.48	qfq	6,515,711	76,646,680	-0.76%
2024-08-06	11.78	11.96	11.67	11.84	11.57	qfq	6,368,604	75,203,217	1.37%
2024-08-05	11.88	12.14	11.68	11.68	11.42	qfq	8,997,249	106,891,206	-2.42%
2024-08-02	11.98	12.15	11.92	11.97	11.70	qfq	7,875,448	94,791,651	-0.58%
2024-08-01	12.06	12.27	11.98	12.04	11.77	qfq	10,543,184	127,543,731	-0.17%
2024-07-31	11.57	12.11	11.51	12.06	11.79	qfq	14,152,771	167,774,281	4.15%
2024-07-30	11.54	11.67	11.41	11.58	11.32	qfq	6,210,588	71,617,461	-0.17%
2024-07-29	11.76	11.76	11.54	11.60	11.34	qfq	6,484,281	75,216,578	-0.85%
2024-07-26	11.55	11.78	11.50	11.70	11.43	qfq	5,606,240	65,578,758	1.47%
2024-07-25	11.40	11.68	11.35	11.53	11.27	qfq	6,835,788	78,700,352	0.70%
2024-07-24	11.58	11.70	11.36	11.45	11.19	qfq	11,095,028	127,781,635	-1.63%
2024-07-23	12.03	12.03	11.64	11.64	11.38	qfq	13,691,540	161,377,490	-3.16%
2024-07-22	12.07	12.18	11.96	12.02	11.75	qfq	7,908,320	95,420,503	-0.66%
2024-07-19	11.94	12.24	11.85	12.10	11.83	qfq	9,332,364	112,557,102	0.58%
2024-07-18	11.87	12.08	11.73	12.03	11.76	qfq	8,774,508	104,321,287	0.42%
2024-07-17	12.13	12.14	11.97	11.98	11.71	qfq	7,260,600	87,278,489	-1.24%
2024-07-16	12.03	12.17	11.98	12.13	11.86	qfq	7,011,445	84,657,287	0.08%
2024-07-15	12.31	12.37	12.07	12.12	11.85	qfq	7,708,184	93,876,479	-1.54%
2024-07-12	12.46	12.52	12.29	12.31	12.03	qfq	8,695,997	107,593,078	-1.83%
2024-07-11	12.45	12.64	12.37	12.54	12.26	qfq	10,981,083	137,576,425	2.62%
2024-07-10	12.18	12.46	12.08	12.22	11.94	qfq	9,061,825	111,378,066	0.25%
2024-07-09	12.10	12.26	11.76	12.19	11.91	qfq	13,789,909	166,430,471	0.41%
2024-07-08	12.53	12.62	12.03	12.14	11.86	qfq	11,192,220	137,017,953	-3.50%
2024-07-05	12.38	12.66	12.18	12.58	12.29	qfq	9,461,922	117,938,746	1.53%
2024-07-04	12.71	12.79	12.32	12.39	12.11	qfq	11,025,130	138,222,622	-2.29%
2024-07-03	12.76	12.88	12.54	12.68	12.39	qfq	14,019,354	177,727,504	-1.25%
2024-07-02	13.30	13.46	12.78	12.84	12.55	qfq	26,841,064	349,359,629	-5.10%
2024-07-01	13.80	14.08	13.52	13.53	13.22	qfq	36,905,344	507,804,058	4.40%
2024-06-28	12.75	13.15	12.70	12.96	12.67	qfq	11,402,061	148,070,797	1.65%
2024-06-27	12.99	13.10	12.72	12.75	12.46	qfq	7,859,946	101,287,209	-2.30%
2024-06-26	12.65	13.07	12.43	13.05	12.75	qfq	10,012,582	127,623,973	2.03%
2024-06-25	12.87	13.02	12.66	12.79	12.50	qfq	9,682,011	123,992,820	-1.62%
2024-06-24	13.22	13.25	12.86	13.00	12.45	qfq	10,860,901	141,806,651	-2.55%
2024-06-21	13.60	13.68	13.24	13.34	12.78	qfq	9,951,359	133,233,211	-1.91%
2024-06-20	14.00	14.05	13.58	13.60	13.03	qfq	8,162,572	112,188,536	-2.86%
2024-06-19	14.18	14.42	13.99	14.00	13.41	qfq	9,299,340	131,607,544	-1.55%
2024-06-18	14.00	14.39	13.98	14.22	13.62	qfq	12,124,166	172,194,135	1.72%
2024-06-17	13.93	14.13	13.80	13.98	13.39	qfq	6,649,018	93,043,207	-0.21%
2024-06-14	13.94	14.03	13.68	14.01	13.42	qfq	7,166,727	99,512,290	0.43%
2024-06-13	14.13	14.14	13.83	13.95	13.36	qfq	7,071,436	98,824,287	-1.20%
2024-06-12	13.94	14.25	13.92	14.12	13.53	qfq	5,651,138	79,700,097	0.93%
2024-06-11	13.80	14.04	13.58	13.99	13.40	qfq	7,131,738	98,512,201	0.94%
2024-06-07	13.88	14.00	13.69	13.86	13.28	qfq	7,177,908	99,375,128	0.87%
2024-06-06	14.20	14.28	13.68	13.74	13.16	qfq	12,429,844	172,497,065	-2.28%
2024-06-05	14.20	14.32	14.06	14.06	13.47	qfq	7,526,820	106,826,476	-1.40%
2024-06-04	14.21	14.29	14.06	14.26	13.66	qfq	7,019,556	99,494,761	0.14%
2024-06-03	14.50	14.50	14.12	14.24	13.64	qfq	7,824,566	111,605,361	-1.25%
2024-05-31	14.35	14.59	14.35	14.42	13.81	qfq	9,276,637	134,112,286	0.35%
2024-05-30	14.35	14.65	14.31	14.37	13.77	qfq	10,750,459	155,576,461	-0.62%
2024-05-29	14.22	14.74	14.17	14.46	13.85	qfq	13,961,183	202,574,256	1.76%
2024-05-28	14.42	14.53	14.20	14.21	13.61	qfq	8,186,253	117,657,806	-1.46%
2024-05-27	14.19	14.44	13.94	14.42	13.81	qfq	10,848,592	153,703,459	2.12%
2024-05-24	14.43	14.54	14.12	14.12	13.53	qfq	9,185,394	131,153,185	-2.15%
2024-05-23	14.82	14.85	14.36	14.43	13.82	qfq	11,720,091	170,123,712	-3.22%
2024-05-22	14.70	14.96	14.65	14.91	14.28	qfq	9,547,739	141,542,842	1.36%
2024-05-21	14.96	14.97	14.66	14.71	14.09	qfq	8,421,339	124,504,383	-2.00%
2024-05-20	14.92	15.12	14.88	15.01	14.38	qfq	11,503,667	172,700,383	1.08%
2024-05-17	14.48	14.85	14.33	14.85	14.23	qfq	12,281,069	179,211,423	2.63%
2024-05-16	14.75	14.83	14.45	14.47	13.86	qfq	12,548,644	182,849,434	-1.43%
2024-05-15	15.00	15.10	14.66	14.68	14.06	qfq	10,083,807	149,728,450	-2.00%
2024-05-14	15.01	15.21	14.96	14.98	14.35	qfq	8,586,533	129,259,525	0.00%
2024-05-13	15.16	15.24	14.91	14.98	14.35	qfq	11,369,614	171,225,436	-2.35%
2024-05-10	15.55	15.68	15.24	15.34	14.69	qfq	10,300,904	158,502,590	-1.29%
2024-05-09	15.19	15.65	15.11	15.54	14.89	qfq	16,244,266	252,008,107	2.24%
2024-05-08	15.40	15.54	15.15	15.20	14.56	qfq	12,939,112	197,759,276	-1.68%
2024-05-07	15.42	15.57	15.32	15.46	14.81	qfq	15,461,875	238,967,177	0.91%
2024-05-06	15.04	15.47	15.04	15.32	14.68	qfq	19,532,923	298,859,960	2.89%
2024-04-30	15.09	15.18	14.83	14.89	14.26	qfq	12,839,686	191,985,603	-1.46%
2024-04-29	14.75	15.14	14.60	15.11	14.47	qfq	20,665,210	308,972,182	1.75%
2024-04-26	14.46	14.98	14.46	14.85	14.23	qfq	18,602,319	274,588,377	1.85%
2024-04-25	14.63	14.80	14.49	14.58	13.97	qfq	10,507,649	153,694,999	-1.15%
2024-04-24	14.20	14.78	14.16	14.75	14.13	qfq	13,774,929	199,269,544	3.44%
2024-04-23	14.51	14.66	14.18	14.26	13.66	qfq	14,515,433	207,737,408	-2.13%
2024-04-22	14.57	14.82	14.42	14.57	13.96	qfq	11,821,554	172,916,240	-0.07%
2024-04-19	15.25	15.30	14.52	14.58	13.97	qfq	24,076,517	356,948,051	-4.58%
2024-04-18	15.37	15.53	15.08	15.28	14.64	qfq	16,094,061	246,835,799	-0.84%
2024-04-17	14.95	15.43	14.95	15.41	14.76	qfq	16,987,485	259,548,625	3.56%
2024-04-16	15.40	15.72	14.87	14.88	14.25	qfq	21,588,381	327,307,039	-4.43%
2024-04-15	15.29	15.82	14.91	15.57	14.92	qfq	24,175,893	373,368,918	0.58%
2024-04-12	15.92	16.14	15.42	15.48	14.83	qfq	24,629,129	387,143,143	-3.55%
2024-04-11	16.15	16.44	15.74	16.05	15.37	qfq	28,300,641	454,915,531	-2.13%
2024-04-10	16.75	16.75	16.22	16.40	15.71	qfq	33,433,682	550,828,816	-3.59%
2024-04-09	16.00	17.58	15.81	17.01	16.29	qfq	60,033,282	1,004,272,734	4.74%
2024-04-08	16.16	16.61	16.10	16.24	15.56	qfq	48,498,770	793,332,160	1.37%
2024-04-03	15.83	16.41	15.66	16.02	15.35	qfq	39,565,383	633,661,870	2.10%
2024-04-02	15.63	15.88	15.45	15.69	15.03	qfq	15,706,588	245,589,463	-0.13%
2024-04-01	15.45	15.79	15.44	15.71	15.05	qfq	13,214,824	207,269,097	2.15%
2024-03-29	15.46	15.70	15.23	15.38	14.73	qfq	10,942,267	168,798,820	-0.19%
2024-03-28	14.91	15.77	14.90	15.41	14.76	qfq	12,143,804	187,194,536	2.53%
2024-03-27	15.58	15.59	15.00	15.03	14.40	qfq	11,716,962	178,841,463	-3.41%
2024-03-26	15.64	15.75	15.32	15.56	14.91	qfq	11,439,754	177,706,926	-0.38%
2024-03-25	15.91	16.06	15.57	15.62	14.96	qfq	12,141,973	192,327,528	-1.76%
2024-03-22	16.24	16.33	15.88	15.90	15.23	qfq	10,919,779	175,080,685	-2.33%
2024-03-21	16.63	16.64	16.15	16.28	15.60	qfq	13,594,212	221,868,348	-1.63%
2024-03-20	16.45	16.60	16.33	16.55	15.85	qfq	12,800,379	210,886,696	0.42%
2024-03-19	16.51	16.94	16.37	16.48	15.79	qfq	22,379,974	372,976,995	-0.48%
2024-03-18	16.43	16.65	16.31	16.56	15.86	qfq	19,431,064	320,351,157	1.22%
2024-03-15	16.05	16.38	15.61	16.36	15.67	qfq	24,502,465	393,008,506	0.80%
2024-03-14	16.44	16.76	16.10	16.23	15.55	qfq	20,181,261	331,353,302	-1.87%
2024-03-13	16.74	16.75	16.34	16.54	15.84	qfq	25,393,123	419,630,270	-1.31%
2024-03-12	17.25	17.33	16.51	16.76	16.05	qfq	30,072,454	505,023,950	-2.73%
2024-03-11	16.85	17.34	16.76	17.23	16.51	qfq	17,991,065	308,133,443	1.65%
2024-03-08	17.15	17.33	16.74	16.95	16.24	qfq	24,678,723	418,073,417	-2.36%
2024-03-07	17.40	18.16	17.26	17.36	16.63	qfq	28,648,413	506,553,803	0.29%
2024-03-06	17.19	17.50	16.81	17.31	16.58	qfq	13,681,628	235,066,647	0.06%
2024-03-05	17.15	17.63	16.95	17.30	16.57	qfq	15,374,717	266,771,083	0.35%
2024-03-04	17.45	17.54	17.15	17.24	16.51	qfq	16,095,244	278,385,056	-1.20%
2024-03-01	17.50	17.68	17.19	17.45	16.72	qfq	11,198,871	194,751,036	0.17%
2024-02-29	16.72	17.46	16.71	17.42	16.69	qfq	11,878,915	204,432,738	3.02%
2024-02-28	17.76	18.27	16.91	16.91	16.20	qfq	18,883,282	332,762,585	-5.32%
2024-02-27	17.57	17.86	17.41	17.86	17.11	qfq	13,335,607	235,699,350	0.85%
2024-02-26	17.01	18.18	17.01	17.71	16.96	qfq	30,046,856	532,753,530	3.87%
2024-02-23	16.28	17.05	15.97	17.05	16.33	qfq	23,909,133	394,715,182	4.67%
2024-02-22	16.10	16.35	16.02	16.29	15.60	qfq	12,224,636	198,200,315	0.25%
2024-02-21	15.82	16.91	15.71	16.25	15.57	qfq	21,196,769	347,754,078	1.88%
2024-02-20	16.08	16.22	15.53	15.95	15.28	qfq	19,397,889	305,965,587	-1.79%
2024-02-19	16.50	16.55	16.01	16.24	15.56	qfq	17,917,320	290,764,022	-1.40%
2024-02-08	16.58	17.50	16.38	16.47	15.78	qfq	24,697,180	417,237,899	0.92%
2024-02-07	15.00	16.54	14.91	16.32	15.63	qfq	28,472,109	457,349,917	8.22%
2024-02-06	13.47	15.15	13.42	15.08	14.45	qfq	19,217,816	279,936,320	10.31%
2024-02-05	14.01	14.25	12.89	13.67	13.09	qfq	20,160,641	274,031,279	-3.46%
2024-02-02	14.47	14.78	13.71	14.16	13.56	qfq	14,372,487	205,621,935	-1.73%
2024-02-01	14.63	14.83	14.30	14.41	13.80	qfq	11,929,440	173,480,800	-2.31%
2024-01-31	15.38	15.50	14.74	14.75	14.13	qfq	11,904,138	179,512,775	-4.35%
2024-01-30	15.70	15.85	15.38	15.42	14.77	qfq	9,950,894	155,450,228	-2.84%
2024-01-29	15.86	16.16	15.69	15.87	15.20	qfq	15,656,514	249,286,640	0.00%
2024-01-26	16.49	16.49	15.73	15.87	15.20	qfq	20,192,655	323,557,487	-4.05%
2024-01-25	16.70	16.71	16.27	16.54	15.84	qfq	15,878,673	262,264,959	-0.30%
2024-01-24	16.40	16.78	16.02	16.59	15.89	qfq	7,971,727	130,908,347	1.10%
2024-01-23	16.19	16.66	15.87	16.41	15.72	qfq	10,843,704	176,893,520	1.55%
2024-01-22	17.03	17.17	16.01	16.16	15.48	qfq	11,931,602	197,301,842	-5.61%
2024-01-19	17.59	17.65	17.10	17.12	16.40	qfq	7,581,557	131,175,897	-2.73%
2024-01-18	17.50	17.75	17.11	17.60	16.86	qfq	9,272,166	160,821,804	-0.68%
2024-01-17	18.26	18.35	17.69	17.72	16.97	qfq	6,466,188	116,125,229	-3.06%
2024-01-16	18.35	18.64	18.05	18.28	17.51	qfq	10,075,437	184,141,602	-0.38%
2024-01-15	18.60	18.78	18.12	18.35	17.58	qfq	9,417,929	173,598,749	-1.34%
2024-01-12	18.76	19.09	18.55	18.60	17.82	qfq	8,057,320	151,535,296	-0.80%
2024-01-11	18.44	18.94	18.31	18.75	17.96	qfq	6,902,329	129,337,454	1.35%
2024-01-10	18.66	18.96	18.30	18.50	17.72	qfq	7,997,373	148,606,493	-0.91%
2024-01-09	18.59	19.10	18.41	18.67	17.88	qfq	11,505,499	216,008,019	0.65%
2024-01-08	18.95	19.16	18.37	18.55	17.77	qfq	12,926,562	240,183,578	-2.68%
2024-01-05	19.20	19.63	18.97	19.06	18.26	qfq	10,805,414	208,431,512	-0.52%
2024-01-04	19.41	19.53	19.00	19.16	18.35	qfq	11,936,670	229,542,168	-1.14%
2024-01-03	20.38	20.38	19.09	19.38	18.56	qfq	19,394,979	381,229,156	-5.23%
2024-01-02	20.22	20.76	19.88	20.45	19.59	qfq	15,244,658	311,098,005	1.14%
2023-12-29	20.27	20.47	19.97	20.22	19.37	qfq	10,869,351	219,215,772	-0.79%
2023-12-28	20.12	20.64	19.98	20.38	19.52	qfq	14,184,175	287,404,056	0.64%
2023-12-27	19.90	20.28	19.63	20.25	19.40	qfq	10,116,453	202,703,124	1.25%
2023-12-26	20.20	20.34	19.68	20.00	19.16	qfq	9,988,015	199,284,596	-1.72%
2023-12-25	20.30	20.70	20.11	20.35	19.49	qfq	10,414,842	211,491,672	-0.34%
2023-12-22	19.86	20.76	19.80	20.42	19.56	qfq	23,283,700	473,488,868	2.82%
2023-12-21	18.99	19.98	18.84	19.86	19.02	qfq	19,373,590	378,483,233	3.76%
2023-12-20	19.51	19.86	19.07	19.14	18.33	qfq	9,843,638	191,165,464	-2.10%
2023-12-19	19.51	19.70	19.30	19.55	18.73	qfq	9,323,599	181,995,686	0.15%
2023-12-18	19.50	20.03	19.26	19.52	18.70	qfq	14,226,858	280,061,414	-0.15%
2023-12-15	19.60	19.95	19.43	19.55	18.73	qfq	10,527,073	206,561,970	0.10%
2023-12-14	19.85	20.10	19.44	19.53	18.71	qfq	17,585,798	347,534,137	-0.86%
2023-12-13	19.48	20.29	19.31	19.70	18.87	qfq	24,394,048	484,588,800	1.03%
2023-12-12	19.30	19.58	19.16	19.50	18.68	qfq	10,748,844	209,026,274	0.78%
2023-12-11	18.83	19.41	18.70	19.35	18.54	qfq	17,337,071	332,944,291	2.11%
2023-12-08	19.33	19.45	18.84	18.95	18.15	qfq	15,640,031	298,017,380	-1.92%
2023-12-07	19.17	19.63	18.80	19.32	18.51	qfq	20,076,803	386,398,119	-0.92%
2023-12-06	19.30	20.81	19.30	19.50	18.68	qfq	35,961,637	722,682,674	0.15%
2023-12-05	19.78	19.99	19.43	19.47	18.65	qfq	14,722,889	289,180,531	-1.27%
2023-12-04	19.37	19.89	19.20	19.72	18.89	qfq	17,803,076	348,242,390	2.28%
2023-12-01	19.60	19.88	19.25	19.28	18.47	qfq	17,880,011	347,679,832	-2.58%
2023-11-30	19.28	20.25	18.80	19.79	18.96	qfq	44,576,100	878,041,398	4.16%
2023-11-29	18.59	19.45	18.52	19.00	18.20	qfq	25,802,887	492,635,618	1.82%
2023-11-28	18.67	18.86	18.53	18.66	17.88	qfq	11,504,103	215,362,039	0.05%
2023-11-27	18.18	18.81	18.13	18.65	17.87	qfq	16,736,501	310,974,676	1.63%
2023-11-24	18.48	18.59	18.12	18.35	17.58	qfq	10,833,748	198,458,601	-1.34%
2023-11-23	18.09	18.69	18.00	18.60	17.82	qfq	14,908,540	274,661,183	2.25%
2023-11-22	18.40	18.81	18.18	18.19	17.42	qfq	20,236,161	372,998,600	-2.26%
2023-11-21	19.66	20.00	18.53	18.61	17.83	qfq	39,328,823	748,892,210	-2.05%
2023-11-20	17.66	19.49	17.52	19.00	18.20	qfq	44,275,443	821,441,215	8.45%
2023-11-17	17.45	17.56	17.33	17.52	16.78	qfq	4,444,314	77,680,128	0.17%
2023-11-16	17.43	17.66	17.38	17.49	16.75	qfq	7,443,537	130,275,974	-0.23%
2023-11-15	17.47	17.62	17.47	17.53	16.79	qfq	6,963,524	122,096,151	1.10%
2023-11-14	17.36	17.46	17.30	17.34	16.61	qfq	5,878,565	102,117,188	-0.29%
2023-11-13	17.48	17.68	17.28	17.39	16.66	qfq	9,451,485	164,459,514	-0.69%
2023-11-10	17.60	17.76	17.51	17.51	16.77	qfq	8,394,232	147,660,585	-1.52%
2023-11-09	17.57	18.05	17.57	17.78	17.03	qfq	15,804,294	282,019,068	1.60%
2023-11-08	17.58	17.77	17.38	17.50	16.76	qfq	9,771,390	171,568,114	-0.40%
2023-11-07	17.50	17.75	17.30	17.57	16.83	qfq	12,760,525	224,008,712	-0.34%
2023-11-06	17.88	18.05	17.39	17.63	16.89	qfq	22,427,604	394,718,714	2.20%
2023-11-03	16.89	17.34	16.81	17.25	16.52	qfq	15,767,845	271,361,146	2.56%
2023-11-02	16.66	17.15	16.60	16.82	16.11	qfq	13,780,538	233,172,833	0.84%
2023-11-01	16.52	16.83	16.50	16.68	15.98	qfq	8,543,020	142,348,213	0.72%
2023-10-31	16.50	16.66	16.32	16.56	15.86	qfq	9,313,227	153,763,778	1.10%
2023-10-30	16.14	16.56	16.11	16.38	15.69	qfq	9,341,207	153,360,800	0.80%
2023-10-27	15.97	16.30	15.83	16.25	15.57	qfq	9,399,748	151,466,292	1.56%
2023-10-26	15.74	16.13	15.52	16.00	15.33	qfq	9,993,021	158,603,979	0.88%
2023-10-25	15.83	16.07	15.68	15.86	15.19	qfq	7,771,838	123,470,737	0.19%
2023-10-24	15.13	16.45	15.02	15.83	15.16	qfq	15,330,461	241,678,528	4.70%
2023-10-23	15.93	15.93	15.00	15.12	14.48	qfq	10,527,299	161,792,414	-5.20%
2023-10-20	16.04	16.24	15.94	15.95	15.28	qfq	5,577,093	89,761,761	-0.93%
2023-10-19	16.11	16.37	16.05	16.10	15.42	qfq	4,714,798	76,262,483	-0.74%
2023-10-18	16.40	16.48	16.17	16.22	15.54	qfq	4,475,420	72,673,502	-1.64%
2023-10-17	16.50	16.51	16.32	16.49	15.80	qfq	4,259,174	69,888,742	0.55%
2023-10-16	16.79	16.80	16.31	16.40	15.71	qfq	6,707,630	110,197,405	-1.86%
2023-10-13	16.87	16.87	16.54	16.71	16.01	qfq	7,555,429	126,021,544	-1.12%
2023-10-12	16.69	17.02	16.64	16.90	16.19	qfq	8,877,440	149,515,719	1.50%
2023-10-11	16.68	16.78	16.54	16.65	15.95	qfq	5,853,672	97,486,392	-0.06%
2023-10-10	16.87	16.91	16.60	16.66	15.96	qfq	6,014,613	100,573,529	-0.54%
2023-10-09	16.64	16.80	16.49	16.75	16.05	qfq	5,613,809	93,599,030	0.66%
2023-09-28	16.64	16.79	16.59	16.64	15.94	qfq	4,988,608	83,152,028	0.12%
2023-09-27	16.48	16.77	16.45	16.62	15.92	qfq	5,931,783	98,758,092	0.85%
2023-09-26	16.61	16.68	16.45	16.48	15.79	qfq	4,767,788	78,848,511	-1.14%
2023-09-25	17.00	17.03	16.58	16.67	15.97	qfq	7,934,831	132,645,364	0.42%
2023-09-22	16.38	16.65	16.31	16.60	15.90	qfq	9,038,293	149,039,886	1.16%
2023-09-21	16.54	16.64	16.38	16.41	15.72	qfq	4,256,921	70,136,658	-0.79%
2023-09-20	16.76	16.86	16.52	16.54	15.84	qfq	4,743,835	78,855,366	-1.61%
2023-09-19	17.13	17.13	16.78	16.81	16.10	qfq	6,737,968	113,701,856	-2.27%
2023-09-18	17.04	17.26	16.94	17.20	16.48	qfq	7,149,758	122,632,956	0.76%
2023-09-15	17.20	17.29	16.92	17.07	16.35	qfq	5,468,930	93,315,219	-0.12%
2023-09-14	17.26	17.35	17.03	17.09	16.37	qfq	5,908,237	101,240,720	-1.21%
2023-09-13	17.38	17.54	17.20	17.30	16.57	qfq	6,038,972	104,683,918	-0.92%
2023-09-12	17.53	17.69	17.43	17.46	16.73	qfq	5,706,712	99,979,023	-0.40%
2023-09-11	17.53	17.68	17.22	17.53	16.79	qfq	7,640,716	133,441,673	0.00%
2023-09-08	17.43	17.75	17.39	17.53	16.79	qfq	8,413,143	147,939,098	0.40%
2023-09-07	17.70	17.80	17.42	17.46	16.73	qfq	9,314,869	163,620,203	-1.52%
2023-09-06	17.83	17.90	17.67	17.73	16.98	qfq	7,336,449	130,066,008	-0.95%
2023-09-05	17.99	18.11	17.82	17.90	17.15	qfq	10,509,445	188,231,418	-1.00%
2023-09-04	17.98	18.23	17.90	18.08	17.32	qfq	19,507,938	352,286,497	0.22%
2023-09-01	17.28	18.11	17.25	18.04	17.28	qfq	27,447,928	488,413,874	4.88%
2023-08-31	17.40	17.63	17.02	17.20	16.48	qfq	9,941,125	171,694,357	-1.77%
2023-08-30	17.01	17.84	16.99	17.51	16.77	qfq	17,474,007	306,545,522	0.86%
2023-08-29	16.22	18.26	16.11	17.36	16.63	qfq	30,229,640	527,627,285	6.77%
2023-08-28	17.23	17.28	16.18	16.26	15.58	qfq	10,879,399	180,820,570	0.25%
2023-08-25	16.50	16.57	16.10	16.22	15.54	qfq	8,013,159	130,941,153	-2.05%
2023-08-24	16.85	16.87	16.44	16.56	15.86	qfq	6,400,928	106,476,328	-0.90%
2023-08-23	17.20	17.21	16.66	16.71	16.01	qfq	5,881,853	99,228,811	-2.91%
2023-08-22	17.16	17.27	16.72	17.21	16.49	qfq	8,135,345	138,207,029	0.76%
2023-08-21	17.16	17.44	17.08	17.08	16.36	qfq	5,662,831	97,624,982	-0.52%
2023-08-18	17.13	17.51	17.11	17.17	16.45	qfq	6,964,366	120,574,443	-0.17%
2023-08-17	17.04	17.30	16.90	17.20	16.48	qfq	5,852,685	100,235,107	0.94%
2023-08-16	17.41	17.51	16.95	17.04	16.32	qfq	9,707,267	166,556,268	-2.29%
2023-08-15	17.62	17.81	17.34	17.44	16.71	qfq	7,370,891	129,132,425	-1.13%
2023-08-14	17.46	17.74	17.31	17.64	16.90	qfq	7,136,510	125,514,142	-0.40%
2023-08-11	18.24	18.27	17.68	17.71	16.96	qfq	12,038,142	214,937,249	-2.91%
2023-08-10	18.29	18.50	18.14	18.24	17.47	qfq	10,339,750	188,590,742	-0.44%
2023-08-09	17.90	18.44	17.90	18.32	17.55	qfq	22,127,457	404,725,531	1.72%
2023-08-08	18.02	18.12	17.80	18.01	17.25	qfq	10,302,721	184,833,134	-0.88%
2023-08-07	17.65	18.28	17.55	18.17	17.41	qfq	20,596,365	371,243,048	2.83%
2023-08-04	17.91	18.02	17.57	17.67	16.93	qfq	15,489,039	275,076,921	-1.45%
2023-08-03	17.85	18.06	17.83	17.93	17.18	qfq	11,250,359	201,679,046	-0.99%
2023-08-02	18.15	18.59	18.01	18.11	17.35	qfq	17,968,178	327,485,821	-0.82%
2023-08-01	17.89	18.33	17.67	18.26	17.49	qfq	24,909,096	449,239,405	3.16%
2023-07-31	17.55	17.88	17.51	17.70	16.96	qfq	11,692,734	207,290,470	1.14%
2023-07-28	17.39	17.56	17.18	17.50	16.76	qfq	10,540,754	183,495,496	0.98%
2023-07-27	17.72	17.80	17.28	17.33	16.60	qfq	13,737,137	240,754,434	-2.09%
2023-07-26	17.90	17.95	17.60	17.70	16.96	qfq	10,173,214	180,268,376	-1.23%
2023-07-25	17.95	18.07	17.81	17.92	17.17	qfq	10,312,709	184,794,978	0.90%
2023-07-24	17.88	18.13	17.67	17.76	17.01	qfq	12,320,178	220,079,804	-1.88%
2023-07-21	18.60	18.60	18.04	18.10	17.34	qfq	14,563,255	265,229,929	-1.15%
2023-07-20	17.89	18.85	17.89	18.31	17.54	qfq	31,078,011	575,532,125	1.95%
2023-07-19	18.13	18.19	17.89	17.96	17.20	qfq	12,214,351	219,630,906	-1.59%
2023-07-18	17.86	18.33	17.60	18.25	17.48	qfq	23,784,895	428,092,888	3.17%