SECURITY DETAIL · RAW DATA

爱朋医疗300753.SZ

ASZSECNYSTOCK

最近收盘价19.502026-07-17

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

最近交易日2026-07-17

成交量（股）14,085,416

成交额（元）285,900,508

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 2 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
2025-05-22	2025-05-29	cash_dividend	0.065	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-06-03	cash_dividend	0.065	—	—	—	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	21.09	21.57	19.40	19.50	19.50	qfq	14,085,416	285,900,508	-8.96%
2026-07-16	19.65	22.48	19.28	21.42	21.42	qfq	17,250,277	360,581,752	9.29%
2026-07-15	19.04	20.09	18.85	19.60	19.60	qfq	6,444,101	126,507,826	2.08%
2026-07-14	18.50	19.57	18.41	19.20	19.20	qfq	6,637,908	125,903,813	3.67%
2026-07-13	19.30	19.68	18.50	18.52	18.52	qfq	4,948,502	93,205,091	-4.93%
2026-07-10	18.59	19.94	18.15	19.48	19.48	qfq	7,489,240	144,847,452	4.73%
2026-07-09	18.53	19.28	18.06	18.60	18.60	qfq	5,124,991	95,265,042	-0.27%
2026-07-08	19.46	19.51	18.62	18.65	18.65	qfq	4,763,501	90,157,646	-3.52%
2026-07-07	20.25	20.25	19.22	19.33	19.33	qfq	7,135,299	140,857,882	-5.66%
2026-07-06	20.60	21.44	20.29	20.49	20.49	qfq	10,495,311	219,192,291	-0.97%
2026-07-03	20.27	20.87	19.95	20.69	20.69	qfq	6,745,099	138,224,493	2.73%
2026-07-02	19.92	20.89	19.92	20.14	20.14	qfq	8,125,901	165,497,497	1.21%
2026-07-01	18.99	20.49	18.60	19.90	19.90	qfq	11,168,538	220,452,777	5.12%
2026-06-30	19.32	19.58	18.82	18.93	18.93	qfq	6,714,500	128,286,973	-3.32%
2026-06-29	19.06	20.10	18.36	19.58	19.58	qfq	10,412,887	201,014,147	4.15%
2026-06-26	20.11	20.74	18.80	18.80	18.80	qfq	9,844,187	191,026,693	-6.14%
2026-06-25	21.30	21.48	19.70	20.03	20.03	qfq	14,249,944	292,302,325	-8.29%
2026-06-24	21.30	24.15	21.26	21.84	21.84	qfq	18,290,645	408,157,762	5.97%
2026-06-23	20.18	21.40	20.18	20.61	20.61	qfq	4,888,038	101,845,116	1.18%
2026-06-22	20.44	20.58	19.53	20.37	20.37	qfq	4,720,527	94,434,901	-1.64%
2026-06-18	20.62	21.49	20.50	20.71	20.71	qfq	3,394,000	70,737,175	-0.58%
2026-06-17	20.85	21.26	20.57	20.83	20.83	qfq	2,863,400	59,605,142	-0.33%
2026-06-16	20.93	21.06	20.33	20.90	20.90	qfq	2,834,200	58,598,141	-0.14%
2026-06-15	20.75	21.20	20.45	20.93	20.93	qfq	3,322,260	69,092,513	2.10%
2026-06-12	20.34	20.64	20.05	20.50	20.50	qfq	2,660,803	54,240,880	1.89%
2026-06-11	20.42	20.51	19.80	20.12	20.12	qfq	2,747,899	55,249,733	-2.09%
2026-06-10	20.73	20.98	20.06	20.55	20.55	qfq	3,150,600	64,456,175	-2.38%
2026-06-09	21.48	21.49	20.66	21.05	21.05	qfq	2,698,502	56,536,323	0.33%
2026-06-08	21.39	21.95	20.61	20.98	20.98	qfq	3,355,900	71,223,330	-3.45%
2026-06-05	21.76	22.16	21.27	21.73	21.73	qfq	2,888,328	62,800,568	-0.09%
2026-06-04	22.13	22.20	21.53	21.75	21.75	qfq	2,312,803	50,435,458	-1.58%
2026-06-03	22.19	22.37	21.79	22.10	22.10	qfq	2,921,819	64,533,779	-1.47%
2026-06-02	22.34	22.60	21.36	22.43	22.43	qfq	4,164,801	91,664,516	0.40%
2026-06-01	22.09	22.87	22.08	22.34	22.34	qfq	2,927,409	65,791,571	0.45%
2026-05-29	23.35	23.67	22.11	22.24	22.24	qfq	3,480,681	78,651,571	-4.79%
2026-05-28	23.26	23.62	22.80	23.36	23.36	qfq	3,066,100	71,127,375	0.47%
2026-05-27	23.80	24.22	23.06	23.25	23.25	qfq	3,400,258	79,515,357	-2.31%
2026-05-26	24.54	24.54	23.53	23.80	23.80	qfq	4,351,920	103,868,808	-3.60%
2026-05-25	25.17	25.80	24.20	24.69	24.69	qfq	3,696,218	91,356,829	-1.91%
2026-05-22	24.82	25.38	24.42	25.17	25.17	qfq	3,487,904	86,947,701	2.23%
2026-05-21	25.48	26.31	24.60	24.62	24.62	qfq	6,216,520	159,499,071	-4.54%
2026-05-20	27.38	27.38	25.65	25.79	25.79	qfq	9,317,517	243,981,604	-6.63%
2026-05-19	27.84	29.20	27.37	27.62	27.62	qfq	11,380,777	319,878,374	2.26%
2026-05-18	27.56	27.56	26.91	27.01	27.01	qfq	2,950,799	80,008,648	-1.78%
2026-05-15	27.62	28.18	27.23	27.50	27.50	qfq	3,151,497	87,358,132	-0.76%
2026-05-14	28.87	29.04	27.71	27.71	27.71	qfq	3,785,910	106,687,547	-3.95%
2026-05-13	28.49	29.11	28.30	28.85	28.85	qfq	3,219,561	92,790,792	0.80%
2026-05-12	29.06	29.36	28.26	28.62	28.62	qfq	3,424,773	98,109,028	-1.00%
2026-05-11	28.80	29.06	28.33	28.91	28.91	qfq	4,646,063	133,503,452	0.07%
2026-05-08	28.65	28.92	28.21	28.89	28.89	qfq	4,577,155	131,340,549	1.73%
2026-05-07	27.87	28.50	27.70	28.40	28.40	qfq	4,456,463	126,058,678	2.08%
2026-05-06	27.28	28.28	27.23	27.82	27.82	qfq	4,040,723	112,213,333	1.98%
2026-04-30	27.04	27.31	26.81	27.28	27.28	qfq	2,716,351	73,498,472	1.11%
2026-04-29	26.48	27.29	26.37	26.98	26.98	qfq	2,484,200	66,833,460	1.81%
2026-04-28	27.40	27.41	26.29	26.50	26.50	qfq	3,599,601	96,107,863	-3.57%
2026-04-27	26.73	27.64	26.57	27.48	27.48	qfq	4,163,135	113,698,082	3.00%
2026-04-24	26.95	27.38	26.51	26.68	26.68	qfq	2,754,213	73,675,593	-1.80%
2026-04-23	27.62	28.20	26.93	27.17	27.17	qfq	3,483,410	95,302,669	-2.13%
2026-04-22	27.56	27.84	27.23	27.76	27.76	qfq	3,103,620	85,566,169	-0.25%
2026-04-21	28.22	28.52	27.55	27.83	27.83	qfq	4,100,702	114,046,621	-1.90%
2026-04-20	28.15	28.47	27.98	28.37	28.37	qfq	2,829,111	79,972,812	0.67%
2026-04-17	28.34	28.40	27.85	28.18	28.18	qfq	3,346,701	93,999,034	-1.05%
2026-04-16	28.16	28.58	27.80	28.48	28.48	qfq	3,554,699	100,314,688	1.21%
2026-04-15	28.84	28.84	28.02	28.14	28.14	qfq	3,349,900	95,087,294	-1.75%
2026-04-14	28.41	28.64	28.10	28.64	28.64	qfq	3,598,607	101,799,971	1.67%
2026-04-13	27.78	28.33	27.66	28.17	28.17	qfq	3,324,342	93,366,115	0.61%
2026-04-10	27.90	28.38	27.72	28.00	28.00	qfq	3,609,855	101,470,703	1.08%
2026-04-09	28.22	28.31	27.63	27.70	27.70	qfq	3,696,900	102,930,740	-2.88%
2026-04-08	27.80	28.53	27.69	28.52	28.52	qfq	4,745,898	133,649,268	4.74%
2026-04-07	26.56	27.55	26.56	27.23	27.23	qfq	4,678,198	127,217,232	2.72%
2026-04-03	27.71	27.77	26.46	26.51	26.51	qfq	6,495,891	174,747,421	-4.57%
2026-04-02	29.20	29.80	27.57	27.78	27.78	qfq	8,739,532	248,747,015	-1.73%
2026-04-01	27.99	28.28	27.70	28.27	28.27	qfq	3,986,299	111,807,784	2.87%
2026-03-31	28.12	28.29	27.41	27.48	27.48	qfq	3,664,798	102,128,444	-2.28%
2026-03-30	27.66	28.19	27.59	28.12	28.12	qfq	2,992,842	83,455,040	-0.07%
2026-03-27	27.28	28.26	27.16	28.14	28.14	qfq	3,917,418	109,416,954	1.88%
2026-03-26	28.55	28.92	27.52	27.62	27.62	qfq	3,905,840	109,447,646	-3.09%
2026-03-25	28.25	28.65	28.00	28.50	28.50	qfq	4,454,216	126,445,206	1.14%
2026-03-24	27.79	28.22	27.18	28.18	28.18	qfq	5,150,799	142,719,458	3.49%
2026-03-23	28.50	28.88	26.89	27.23	27.23	qfq	6,652,761	185,361,300	-6.84%
2026-03-20	30.94	31.13	29.23	29.23	29.23	qfq	6,163,471	184,302,337	-5.16%
2026-03-19	32.08	32.10	30.60	30.82	30.82	qfq	6,699,582	208,448,817	-5.05%
2026-03-18	32.43	33.07	32.01	32.46	32.46	qfq	5,365,101	173,730,516	0.15%
2026-03-17	33.49	34.35	32.40	32.41	32.41	qfq	10,370,268	344,731,508	-4.17%
2026-03-16	34.70	36.20	33.50	33.82	33.82	qfq	15,797,298	549,468,268	-2.84%
2026-03-13	34.01	36.37	32.79	34.81	34.81	qfq	17,703,811	612,309,325	1.34%
2026-03-12	34.11	34.90	33.78	34.35	34.35	qfq	9,066,738	311,106,364	-1.18%
2026-03-11	34.54	35.98	34.10	34.76	34.76	qfq	15,711,397	551,040,605	1.11%
2026-03-10	34.60	34.78	33.90	34.38	34.38	qfq	6,571,460	225,288,572	0.70%
2026-03-09	32.59	34.22	32.59	34.14	34.14	qfq	8,483,078	286,227,773	-0.03%
2026-03-06	32.84	35.11	32.74	34.15	34.15	qfq	13,914,019	479,004,700	2.92%
2026-03-05	32.28	34.16	31.66	33.18	33.18	qfq	11,442,800	380,458,889	5.03%
2026-03-04	31.01	32.07	30.95	31.59	31.59	qfq	4,789,214	151,018,840	0.93%
2026-03-03	33.52	34.23	31.26	31.30	31.30	qfq	8,646,882	278,875,549	-7.12%
2026-03-02	33.33	34.18	32.96	33.70	33.70	qfq	6,947,295	232,595,451	-2.01%
2026-02-27	33.70	34.57	33.28	34.39	34.39	qfq	8,400,061	286,513,131	3.06%
2026-02-26	33.99	33.99	33.12	33.37	33.37	qfq	5,459,379	182,102,482	-1.53%
2026-02-25	33.41	34.58	33.41	33.89	33.89	qfq	5,902,320	201,189,305	1.50%
2026-02-24	33.98	34.04	32.70	33.39	33.39	qfq	6,337,569	211,375,277	-2.99%
2026-02-13	33.14	34.77	33.00	34.42	34.42	qfq	9,735,637	332,889,072	3.49%
2026-02-12	33.07	33.49	32.70	33.26	33.26	qfq	4,290,245	142,410,367	0.97%
2026-02-11	33.45	33.69	32.90	32.94	32.94	qfq	3,558,580	118,245,569	-1.11%
2026-02-10	33.62	34.00	33.21	33.31	33.31	qfq	5,547,389	185,430,105	-1.19%
2026-02-09	32.53	34.00	32.53	33.71	33.71	qfq	11,725,488	392,361,749	4.33%
2026-02-06	33.50	33.56	32.01	32.31	32.31	qfq	12,053,607	393,496,800	-6.54%
2026-02-05	33.09	34.70	32.65	34.57	34.57	qfq	14,173,196	479,616,869	4.13%
2026-02-04	32.90	33.78	32.39	33.20	33.20	qfq	9,567,845	316,400,860	0.79%
2026-02-03	32.62	32.95	32.34	32.94	32.94	qfq	4,913,315	161,065,496	2.11%
2026-02-02	32.35	33.15	32.22	32.26	32.26	qfq	5,029,703	164,345,983	-1.25%
2026-01-30	33.05	33.25	32.11	32.67	32.67	qfq	5,944,604	193,716,856	-2.07%
2026-01-29	32.78	34.70	32.45	33.36	33.36	qfq	9,712,702	328,570,149	1.24%
2026-01-28	33.88	33.88	32.80	32.95	32.95	qfq	5,842,301	193,595,936	-2.60%
2026-01-27	33.40	34.06	32.68	33.83	33.83	qfq	7,332,534	244,409,433	0.24%
2026-01-26	35.39	35.43	33.40	33.75	33.75	qfq	11,594,807	394,498,576	-4.74%
2026-01-23	35.64	36.26	34.97	35.43	35.43	qfq	14,600,970	519,353,267	2.81%
2026-01-22	34.61	35.17	34.21	34.46	34.46	qfq	7,483,848	258,890,097	-0.43%
2026-01-21	34.40	35.58	33.93	34.61	34.61	qfq	7,630,430	264,319,376	-0.92%
2026-01-20	35.72	36.29	34.40	34.93	34.93	qfq	11,174,996	392,278,882	-3.19%
2026-01-19	35.80	37.05	35.50	36.08	36.08	qfq	13,826,959	502,237,893	2.27%
2026-01-16	36.74	36.90	34.88	35.28	35.28	qfq	11,793,997	419,512,009	-4.00%
2026-01-15	37.00	39.04	36.22	36.75	36.75	qfq	15,298,295	569,743,375	-3.90%
2026-01-14	38.83	40.83	37.38	38.24	38.24	qfq	25,511,207	995,197,312	-3.87%
2026-01-13	43.51	44.12	39.09	39.78	39.78	qfq	27,823,209	1,126,722,733	-7.90%
2026-01-12	39.66	44.00	39.66	43.19	43.19	qfq	35,603,927	1,501,951,206	10.94%
2026-01-09	40.05	42.00	38.72	38.93	38.93	qfq	38,550,380	1,539,968,085	-8.66%
2026-01-08	38.00	42.62	36.05	42.62	42.62	qfq	47,155,914	1,883,775,921	19.99%
2026-01-07	38.59	39.49	35.20	35.52	35.52	qfq	39,482,276	1,452,746,984	-11.11%
2026-01-06	38.21	39.96	37.00	39.96	39.96	qfq	15,736,969	618,710,960	20.00%
2026-01-05	31.83	33.30	31.33	33.30	33.30	qfq	18,792,036	615,114,055	20.00%
2025-12-31	27.97	28.09	27.53	27.75	27.75	qfq	3,711,655	103,089,372	-1.00%
2025-12-30	28.46	28.68	27.98	28.03	28.03	qfq	6,543,757	184,752,201	-2.98%
2025-12-29	28.50	29.93	28.40	28.89	28.89	qfq	9,463,710	277,040,061	1.80%
2025-12-26	28.70	29.28	28.11	28.38	28.38	qfq	5,948,980	169,753,510	-1.29%
2025-12-25	27.46	29.10	27.40	28.75	28.75	qfq	11,904,959	338,321,355	3.34%
2025-12-24	26.44	28.25	26.25	27.82	27.82	qfq	9,178,096	251,281,499	5.78%
2025-12-23	26.94	26.98	26.23	26.30	26.30	qfq	3,127,899	82,702,796	-2.05%
2025-12-22	26.71	27.12	26.41	26.85	26.85	qfq	4,685,627	125,345,144	-0.56%
2025-12-19	26.58	27.01	26.15	27.00	27.00	qfq	5,524,294	147,031,444	1.54%
2025-12-18	25.60	26.95	25.50	26.59	26.59	qfq	6,407,799	169,635,869	2.98%
2025-12-17	25.55	26.78	25.32	25.82	25.82	qfq	5,220,097	135,631,725	1.14%
2025-12-16	26.17	26.17	25.48	25.53	25.53	qfq	2,974,817	76,382,920	-2.78%
2025-12-15	26.72	27.07	26.22	26.26	26.26	qfq	2,781,639	73,533,988	-0.57%
2025-12-12	26.20	26.82	26.08	26.41	26.41	qfq	2,868,395	75,981,437	0.57%
2025-12-11	26.58	26.84	26.20	26.26	26.26	qfq	3,383,356	89,460,648	-1.20%
2025-12-10	26.64	26.88	26.40	26.58	26.58	qfq	2,941,597	78,221,157	-0.45%
2025-12-09	27.04	27.70	26.70	26.70	26.70	qfq	3,889,399	105,527,339	-1.37%
2025-12-08	27.29	27.49	26.73	27.07	27.07	qfq	4,345,220	117,637,396	-0.44%
2025-12-05	26.76	27.57	26.68	27.19	27.19	qfq	5,067,171	137,774,053	1.61%
2025-12-04	27.70	27.71	26.59	26.76	26.76	qfq	5,618,901	151,192,121	-4.36%
2025-12-03	27.86	28.04	27.52	27.98	27.98	qfq	8,437,346	234,653,964	1.89%
2025-12-02	27.00	27.97	26.82	27.46	27.46	qfq	6,526,954	179,151,593	1.18%
2025-12-01	26.60	27.27	26.40	27.14	27.14	qfq	4,211,088	113,771,182	1.92%
2025-11-28	26.78	26.85	26.08	26.63	26.63	qfq	4,027,673	106,420,623	2.07%
2025-11-27	26.00	26.36	25.81	26.09	26.09	qfq	2,654,300	69,367,771	0.62%
2025-11-26	26.21	26.48	25.84	25.93	25.93	qfq	3,217,200	84,139,200	-0.69%
2025-11-25	25.87	26.37	25.70	26.11	26.11	qfq	2,786,300	72,862,312	1.12%
2025-11-24	25.10	25.94	25.00	25.82	25.82	qfq	3,451,958	88,269,400	2.95%
2025-11-21	25.90	26.23	25.03	25.08	25.08	qfq	3,864,827	98,320,956	-4.53%
2025-11-20	26.83	26.88	25.98	26.27	26.27	qfq	3,880,690	102,216,080	-2.09%
2025-11-19	27.13	27.36	26.65	26.83	26.83	qfq	3,216,460	86,628,330	-1.51%
2025-11-18	27.70	27.74	27.08	27.24	27.24	qfq	4,511,138	123,303,534	-2.08%
2025-11-17	28.03	28.16	27.71	27.82	27.82	qfq	5,410,872	150,881,786	-3.00%
2025-11-14	28.26	29.60	27.89	28.68	28.68	qfq	11,238,495	319,193,535	-0.28%
2025-11-13	29.05	29.27	28.04	28.76	28.76	qfq	15,078,666	431,238,990	-6.35%
2025-11-12	30.00	33.00	29.90	30.71	30.71	qfq	20,562,007	643,494,499	8.21%
2025-11-11	28.94	28.99	28.26	28.38	28.38	qfq	3,057,716	87,231,220	-1.97%
2025-11-10	29.05	29.54	28.81	28.95	28.95	qfq	3,033,590	88,163,619	0.17%
2025-11-07	29.70	29.79	28.87	28.90	28.90	qfq	5,127,900	149,244,936	-3.28%
2025-11-06	29.99	29.99	29.45	29.88	29.88	qfq	4,536,996	134,944,834	-0.66%
2025-11-05	30.01	30.97	29.88	30.08	30.08	qfq	5,914,659	179,427,667	-0.76%
2025-11-04	30.60	30.70	29.79	30.31	30.31	qfq	5,769,059	173,842,164	-1.72%
2025-11-03	32.00	32.10	30.13	30.84	30.84	qfq	6,768,500	208,156,471	-0.87%
2025-10-31	30.68	31.88	30.57	31.11	31.11	qfq	8,886,697	277,413,175	0.42%
2025-10-30	30.50	31.68	30.40	30.98	30.98	qfq	11,119,582	346,131,037	1.37%
2025-10-29	30.35	30.85	29.82	30.56	30.56	qfq	7,554,732	230,193,529	1.19%
2025-10-28	30.20	30.37	29.81	30.20	30.20	qfq	5,124,099	154,114,116	-0.26%
2025-10-27	29.75	30.74	29.75	30.28	30.28	qfq	8,466,939	256,928,206	1.85%
2025-10-24	28.68	30.49	28.51	29.73	29.73	qfq	8,137,273	240,754,763	3.19%
2025-10-23	29.60	29.71	28.17	28.81	28.81	qfq	6,090,879	175,098,961	-3.90%
2025-10-22	29.90	30.64	29.60	29.98	29.98	qfq	6,306,398	189,493,585	-0.63%
2025-10-21	30.40	30.50	29.85	30.17	30.17	qfq	7,958,379	239,215,152	-1.69%
2025-10-20	29.10	30.95	28.96	30.69	30.69	qfq	12,785,592	387,629,794	7.42%
2025-10-17	29.77	30.31	28.50	28.57	28.57	qfq	9,442,305	277,927,403	-4.93%
2025-10-16	28.88	30.61	28.33	30.05	30.05	qfq	12,379,996	370,240,778	3.69%
2025-10-15	28.49	29.58	27.65	28.98	28.98	qfq	7,179,084	208,389,540	2.84%
2025-10-14	28.74	29.78	27.91	28.18	28.18	qfq	5,471,397	157,877,932	-1.88%
2025-10-13	27.61	29.13	27.00	28.72	28.72	qfq	4,376,019	124,254,559	-0.10%
2025-10-10	29.56	29.78	28.64	28.75	28.75	qfq	4,451,797	129,826,292	-2.64%
2025-10-09	29.15	29.99	28.65	29.53	29.53	qfq	5,472,015	160,285,798	1.30%
2025-09-30	28.59	29.57	28.49	29.15	29.15	qfq	4,770,296	138,924,547	1.99%
2025-09-29	28.19	28.71	27.68	28.58	28.58	qfq	3,226,998	91,194,576	1.53%
2025-09-26	28.80	28.80	28.13	28.15	28.15	qfq	3,150,978	89,543,905	-2.60%
2025-09-25	29.00	29.59	28.90	28.90	28.90	qfq	5,105,398	148,607,743	-2.23%
2025-09-24	28.00	29.77	27.86	29.56	29.56	qfq	7,095,217	203,986,269	4.86%
2025-09-23	29.50	29.50	27.74	28.19	28.19	qfq	6,645,560	188,531,434	-4.80%
2025-09-22	29.49	29.83	29.13	29.61	29.61	qfq	3,752,551	110,726,696	0.54%
2025-09-19	29.52	30.09	29.11	29.45	29.45	qfq	4,705,178	138,792,407	-1.57%
2025-09-18	31.04	31.40	29.58	29.92	29.92	qfq	8,510,474	258,850,186	-4.16%
2025-09-17	31.52	31.96	31.16	31.22	31.22	qfq	6,753,219	212,786,487	-2.16%
2025-09-16	30.30	31.98	30.25	31.91	31.91	qfq	10,048,086	314,339,318	4.59%
2025-09-15	30.62	30.86	30.30	30.51	30.51	qfq	4,854,138	148,164,311	-1.23%
2025-09-12	30.50	31.16	30.11	30.89	30.89	qfq	7,906,946	242,630,659	1.51%
2025-09-11	29.91	30.45	29.11	30.43	30.43	qfq	7,589,754	225,963,398	0.86%
2025-09-10	30.79	31.40	30.13	30.17	30.17	qfq	7,231,749	221,507,492	-1.95%
2025-09-09	33.00	33.01	30.55	30.77	30.77	qfq	11,460,096	360,233,712	-5.93%
2025-09-08	33.51	33.80	32.05	32.71	32.71	qfq	12,292,972	402,239,149	-2.36%
2025-09-05	34.51	34.55	30.66	33.50	33.50	qfq	15,995,632	517,680,620	-3.18%
2025-09-04	32.52	34.89	32.50	34.60	34.60	qfq	16,937,568	579,049,624	6.13%
2025-09-03	33.16	34.19	32.40	32.60	32.60	qfq	7,462,787	247,417,228	-1.87%
2025-09-02	34.11	35.03	33.20	33.22	33.22	qfq	9,839,613	335,289,398	-3.49%
2025-09-01	32.50	34.52	32.22	34.42	34.42	qfq	11,732,771	396,204,006	4.59%
2025-08-29	33.11	33.91	32.83	32.91	32.91	qfq	8,183,710	273,050,473	-0.54%
2025-08-28	32.75	33.48	32.06	33.09	33.09	qfq	9,453,281	310,124,287	-0.12%
2025-08-27	34.79	34.96	33.11	33.13	33.13	qfq	10,696,812	365,970,629	-4.08%
2025-08-26	35.44	36.29	34.47	34.54	34.54	qfq	12,390,759	434,270,945	-4.82%
2025-08-25	35.00	37.50	34.40	36.29	36.29	qfq	22,048,213	790,915,799	6.55%
2025-08-22	33.50	34.36	33.09	34.06	34.06	qfq	8,458,882	286,140,849	2.28%
2025-08-21	33.80	34.13	33.20	33.30	33.30	qfq	8,659,105	292,064,174	-1.68%
2025-08-20	35.22	35.38	33.35	33.87	33.87	qfq	13,237,859	451,022,429	-4.38%
2025-08-19	35.29	36.21	34.69	35.42	35.42	qfq	13,558,649	481,199,585	0.43%
2025-08-18	35.55	36.12	35.00	35.27	35.27	qfq	15,476,870	546,550,848	-1.84%
2025-08-15	36.16	37.40	35.70	35.93	35.93	qfq	19,732,746	712,299,921	-2.12%
2025-08-14	35.39	37.97	34.38	36.71	36.71	qfq	28,748,032	1,040,825,689	2.71%
2025-08-13	34.40	35.80	33.80	35.74	35.74	qfq	22,657,995	794,663,846	1.85%
2025-08-12	33.02	36.90	32.79	35.09	35.09	qfq	23,123,740	810,137,293	2.42%
2025-08-11	32.91	35.17	32.54	34.26	34.26	qfq	21,576,857	734,942,539	1.93%
2025-08-08	35.28	40.00	33.51	33.61	33.61	qfq	35,940,491	1,311,959,403	-1.95%
2025-08-07	31.20	35.00	30.88	34.28	34.28	qfq	19,633,588	631,864,953	8.45%
2025-08-06	32.09	32.40	31.50	31.61	31.61	qfq	15,345,969	488,078,916	-3.04%
2025-08-05	30.37	33.00	30.36	32.60	32.60	qfq	21,972,432	703,913,206	7.52%
2025-08-04	30.10	30.70	29.07	30.32	30.32	qfq	9,273,582	276,504,873	-1.43%
2025-08-01	30.60	31.90	30.47	30.76	30.76	qfq	12,822,833	398,428,227	-2.01%
2025-07-31	29.95	31.98	29.41	31.39	31.39	qfq	19,610,861	599,788,405	7.28%
2025-07-30	29.40	30.18	29.17	29.26	29.26	qfq	8,462,165	250,937,297	0.31%
2025-07-29	29.43	29.68	28.96	29.17	29.17	qfq	5,228,602	152,673,058	-0.88%
2025-07-28	29.12	29.60	28.82	29.43	29.43	qfq	4,898,957	143,324,932	1.27%
2025-07-25	29.48	29.94	29.05	29.06	29.06	qfq	6,556,396	192,484,469	-2.09%
2025-07-24	30.27	30.35	29.36	29.68	29.68	qfq	6,945,585	206,698,679	-0.47%
2025-07-23	30.38	30.90	29.80	29.82	29.82	qfq	8,615,541	261,430,448	-3.78%
2025-07-22	30.33	31.12	29.79	30.99	30.99	qfq	12,005,473	366,674,844	1.91%
2025-07-21	29.45	31.15	29.45	30.41	30.41	qfq	8,699,484	263,089,296	-0.82%
2025-07-18	31.80	32.02	30.60	30.66	30.66	qfq	10,416,061	326,098,715	-0.20%
2025-07-17	30.38	30.89	30.05	30.72	30.72	qfq	7,852,912	240,310,872	1.99%
2025-07-16	30.00	30.39	29.75	30.12	30.12	qfq	5,561,912	167,363,499	0.07%
2025-07-15	31.00	31.39	29.01	30.10	30.10	qfq	10,229,511	308,291,539	-2.30%
2025-07-14	30.83	30.93	30.33	30.81	30.81	qfq	6,584,243	201,654,850	0.00%
2025-07-11	31.10	31.35	30.60	30.81	30.81	qfq	8,223,608	254,439,217	-1.72%
2025-07-10	30.80	31.39	29.90	31.35	31.35	qfq	11,678,984	357,773,551	0.80%
2025-07-09	32.14	32.33	31.00	31.10	31.10	qfq	12,575,211	396,943,323	-3.24%
2025-07-08	31.69	32.80	31.50	32.14	32.14	qfq	14,884,013	474,789,471	0.09%
2025-07-07	31.54	33.29	31.47	32.11	32.11	qfq	18,524,948	596,264,478	-1.68%
2025-07-04	33.52	35.89	32.55	32.66	32.66	qfq	29,215,482	988,965,731	3.98%
2025-07-03	31.94	32.66	31.23	31.41	31.41	qfq	15,242,080	484,126,534	-2.51%
2025-07-02	32.70	35.04	32.16	32.22	32.22	qfq	24,351,662	810,496,389	-6.17%
2025-07-01	31.98	38.16	31.90	34.34	34.34	qfq	33,865,543	1,188,506,891	4.12%
2025-06-30	31.98	34.30	30.41	32.98	32.98	qfq	30,106,906	971,551,710	10.82%
2025-06-27	28.79	29.86	28.32	29.76	29.76	qfq	15,976,544	466,743,077	2.30%
2025-06-26	29.00	30.26	28.88	29.09	29.09	qfq	17,547,363	519,655,713	-1.82%
2025-06-25	29.14	29.94	28.17	29.63	29.63	qfq	19,472,779	561,148,196	1.09%
2025-06-24	29.09	30.21	28.51	29.31	29.31	qfq	18,419,298	541,280,272	0.86%
2025-06-23	27.65	29.26	27.65	29.06	29.06	qfq	18,199,801	521,420,047	2.00%
2025-06-20	30.82	31.47	28.40	28.49	28.49	qfq	27,571,121	814,191,539	-12.63%
2025-06-19	30.13	34.30	29.50	32.61	32.61	qfq	37,838,791	1,229,191,025	3.52%
2025-06-18	33.67	37.81	31.10	31.50	31.50	qfq	45,909,247	1,592,970,754	-4.78%
2025-06-17	33.08	33.08	33.08	33.08	33.08	qfq	14,917,558	493,472,819	19.99%
2025-06-16	26.50	28.95	26.40	27.57	27.57	qfq	16,856,465	462,120,070	7.82%
2025-06-13	26.70	27.20	25.46	25.57	25.57	qfq	12,697,966	332,587,254	-6.98%
2025-06-12	26.73	28.20	26.56	27.49	27.49	qfq	14,214,172	390,946,849	1.81%
2025-06-11	26.88	27.16	26.25	27.00	27.00	qfq	11,844,436	315,592,389	-0.52%
2025-06-10	27.48	28.26	26.65	27.14	27.14	qfq	17,876,775	487,446,241	-3.42%
2025-06-09	25.90	28.88	25.90	28.10	28.10	qfq	25,236,153	687,549,540	5.84%
2025-06-06	25.47	28.36	24.60	26.55	26.55	qfq	23,071,073	603,459,279	6.71%
2025-06-05	25.80	25.80	24.70	24.88	24.88	qfq	9,998,656	249,799,935	-2.43%
2025-06-04	25.44	25.93	24.78	25.50	25.50	qfq	13,126,316	331,894,476	-1.54%
2025-06-03	24.31	27.36	24.31	25.90	25.90	qfq	23,068,538	601,028,842	1.97%
2025-05-30	23.78	27.22	23.54	25.40	25.40	qfq	27,945,895	708,781,642	8.50%
2025-05-29	22.40	23.60	22.40	23.41	23.41	qfq	10,806,180	249,571,509	3.40%
2025-05-28	22.78	23.21	22.40	22.64	22.57	qfq	7,477,270	169,683,208	-0.18%
2025-05-27	23.09	23.09	22.41	22.68	22.61	qfq	6,349,507	143,845,329	-1.35%
2025-05-26	22.58	23.35	22.28	22.99	22.92	qfq	7,725,800	176,735,865	1.01%
2025-05-23	22.78	23.31	22.53	22.76	22.69	qfq	9,435,208	215,842,789	0.00%
2025-05-22	23.78	24.10	22.62	22.76	22.69	qfq	15,173,111	352,034,677	-5.95%
2025-05-21	24.79	26.18	24.20	24.20	24.13	qfq	23,481,721	590,591,285	0.37%
2025-05-20	23.61	24.11	22.95	24.11	24.04	qfq	11,338,574	265,624,935	0.79%
2025-05-19	23.39	24.11	23.23	23.92	23.85	qfq	12,117,968	286,184,567	3.15%
2025-05-16	23.79	23.79	23.13	23.19	23.12	qfq	7,339,891	171,144,901	-1.24%
2025-05-15	23.87	24.09	23.21	23.48	23.41	qfq	10,577,173	249,894,115	-2.04%
2025-05-14	24.02	25.00	23.78	23.97	23.90	qfq	16,525,311	401,145,158	-2.04%
2025-05-13	24.15	24.86	23.52	24.47	24.40	qfq	22,198,834	536,106,453	3.60%
2025-05-12	23.59	24.18	23.02	23.62	23.55	qfq	20,954,066	493,727,630	5.45%
2025-05-09	23.50	24.13	22.30	22.40	22.34	qfq	25,967,284	597,367,815	-9.28%
2025-05-08	22.04	26.20	22.04	24.69	24.62	qfq	33,927,081	850,866,722	13.10%
2025-05-07	21.61	24.24	21.59	21.83	21.77	qfq	22,513,263	510,155,708	2.92%
2025-05-06	20.66	21.49	20.66	21.21	21.15	qfq	11,732,312	246,647,791	8.71%
2025-04-30	19.30	19.78	19.22	19.51	19.45	qfq	5,951,143	116,534,915	1.19%
2025-04-29	18.88	19.70	18.51	19.28	19.22	qfq	9,941,369	189,166,663	-5.02%
2025-04-28	20.60	20.65	20.02	20.30	20.24	qfq	4,683,992	94,969,588	-1.65%
2025-04-25	21.13	21.44	20.60	20.64	20.58	qfq	6,139,046	128,502,687	-1.05%
2025-04-24	21.52	21.60	20.78	20.86	20.80	qfq	6,949,141	146,340,868	-3.11%
2025-04-23	21.55	21.72	21.31	21.53	21.47	qfq	7,148,548	153,855,791	0.80%
2025-04-22	21.98	22.03	21.22	21.36	21.30	qfq	8,226,183	177,195,098	-3.09%
2025-04-21	21.12	22.14	20.98	22.04	21.98	qfq	12,315,915	266,778,738	0.82%
2025-04-18	22.13	22.60	20.80	21.86	21.80	qfq	17,314,104	376,431,098	1.30%
2025-04-17	20.56	23.09	20.16	21.58	21.52	qfq	16,170,851	348,976,525	5.17%
2025-04-16	20.73	21.79	20.10	20.52	20.46	qfq	9,430,381	196,356,132	-1.39%
2025-04-15	21.08	21.11	20.52	20.81	20.75	qfq	4,643,576	96,581,615	-0.90%
2025-04-14	21.44	21.68	20.83	21.00	20.94	qfq	6,943,700	147,661,316	1.25%
2025-04-11	20.32	21.33	20.16	20.74	20.68	qfq	7,789,187	161,595,827	0.78%
2025-04-10	20.50	21.21	20.48	20.58	20.52	qfq	10,016,380	208,375,740	3.42%
2025-04-09	19.00	20.29	16.88	19.90	19.84	qfq	12,354,366	231,229,645	2.16%
2025-04-08	19.30	20.25	18.65	19.48	19.42	qfq	10,933,500	213,111,845	3.34%
2025-04-07	21.40	22.14	18.85	18.85	18.80	qfq	14,915,391	297,153,882	-19.99%
2025-04-03	24.10	24.90	23.43	23.56	23.49	qfq	12,927,492	311,102,969	-3.28%
2025-04-02	24.14	24.96	23.67	24.36	24.29	qfq	15,114,723	367,185,461	0.87%
2025-04-01	23.88	26.30	23.71	24.15	24.08	qfq	22,117,616	545,192,657	4.77%
2025-03-31	21.68	23.60	21.10	23.05	22.98	qfq	14,688,808	327,395,176	4.44%
2025-03-28	22.84	23.13	22.00	22.07	22.01	qfq	8,874,088	199,771,517	-3.54%
2025-03-27	23.03	23.49	22.21	22.88	22.81	qfq	11,388,688	259,220,970	-2.14%
2025-03-26	23.15	23.91	23.15	23.38	23.31	qfq	11,494,439	270,542,592	0.34%
2025-03-25	24.23	24.65	23.03	23.30	23.23	qfq	16,411,717	386,330,404	-3.52%
2025-03-24	26.31	26.80	23.40	24.15	24.08	qfq	24,336,105	601,074,898	-10.22%
2025-03-21	30.04	30.97	26.50	26.90	26.82	qfq	28,895,938	806,857,341	-8.81%
2025-03-20	25.00	30.34	24.60	29.50	29.42	qfq	38,118,909	1,051,277,174	12.94%
2025-03-19	23.27	27.05	23.16	26.12	26.05	qfq	33,451,002	868,040,957	15.88%
2025-03-18	22.47	22.85	21.88	22.54	22.48	qfq	10,069,900	224,998,597	0.31%
2025-03-17	22.74	23.17	22.40	22.47	22.41	qfq	9,835,828	222,800,250	-3.19%
2025-03-14	22.97	23.78	21.80	23.21	23.14	qfq	16,318,664	369,144,428	4.93%
2025-03-13	22.01	23.85	21.94	22.12	22.06	qfq	16,297,960	369,475,217	0.82%
2025-03-12	20.95	22.89	20.62	21.94	21.88	qfq	16,216,125	355,373,404	5.33%
2025-03-11	20.58	22.00	20.40	20.83	20.77	qfq	7,813,071	163,976,099	-1.33%
2025-03-10	21.94	22.20	20.85	21.11	21.05	qfq	7,539,397	161,236,229	-1.81%
2025-03-07	21.70	22.43	21.35	21.50	21.44	qfq	9,814,349	213,182,836	-1.83%
2025-03-06	21.38	22.22	21.38	21.90	21.84	qfq	10,744,196	234,821,221	1.96%
2025-03-05	21.15	21.50	20.80	21.48	21.42	qfq	6,670,851	141,291,409	1.03%
2025-03-04	19.95	21.31	19.90	21.26	21.20	qfq	7,997,205	166,407,244	4.94%
2025-03-03	19.95	20.74	19.61	20.26	20.20	qfq	5,574,890	112,378,581	1.66%
2025-02-28	21.11	21.30	19.80	19.93	19.87	qfq	8,083,127	165,114,957	-6.96%
2025-02-27	21.50	21.88	21.00	21.42	21.36	qfq	8,111,542	173,586,071	-0.14%
2025-02-26	21.82	22.09	21.20	21.45	21.39	qfq	11,182,334	239,973,968	-2.90%
2025-02-25	21.08	22.25	20.77	22.09	22.03	qfq	13,846,379	299,490,188	2.60%
2025-02-24	21.98	22.00	21.06	21.53	21.47	qfq	7,441,145	159,580,873	-0.78%
2025-02-21	21.62	21.82	20.97	21.70	21.64	qfq	11,606,396	248,175,839	-0.14%
2025-02-20	21.09	23.00	21.09	21.73	21.67	qfq	14,593,705	318,828,306	3.77%
2025-02-19	20.59	21.16	20.20	20.94	20.88	qfq	9,123,744	189,869,546	3.05%
2025-02-18	21.80	22.45	20.29	20.32	20.26	qfq	11,110,688	236,580,514	-5.53%
2025-02-17	22.00	22.41	21.20	21.51	21.45	qfq	14,093,047	307,648,198	-0.05%
2025-02-14	20.69	22.41	20.69	21.52	21.46	qfq	14,003,570	301,512,466	4.62%
2025-02-13	21.14	21.31	20.50	20.57	20.51	qfq	9,367,900	194,107,190	-3.83%
2025-02-12	21.26	21.96	20.92	21.39	21.33	qfq	11,709,542	250,735,548	0.05%
2025-02-11	21.93	22.10	21.29	21.38	21.32	qfq	16,124,195	348,116,517	-4.55%
2025-02-10	19.90	22.87	19.70	22.40	22.34	qfq	22,346,951	479,743,811	13.07%
2025-02-07	19.78	20.04	19.33	19.81	19.75	qfq	11,830,516	233,649,259	0.41%
2025-02-06	18.73	19.83	18.60	19.73	19.67	qfq	9,518,622	185,314,875	4.39%
2025-02-05	18.30	19.08	18.07	18.90	18.85	qfq	6,670,812	124,744,162	5.06%
2025-01-27	18.71	19.41	17.95	17.99	17.94	qfq	5,385,384	99,395,741	-4.41%
2025-01-24	18.61	18.96	18.26	18.82	18.77	qfq	6,678,787	124,171,660	0.86%
2025-01-23	19.74	19.96	18.63	18.66	18.61	qfq	8,738,744	169,026,615	-4.06%
2025-01-22	18.93	19.64	18.40	19.45	19.39	qfq	9,340,025	179,138,847	1.73%
2025-01-21	19.51	19.66	18.41	19.12	19.07	qfq	11,204,839	212,674,718	-2.05%
2025-01-20	19.70	19.76	19.10	19.52	19.46	qfq	8,372,682	162,832,515	0.05%
2025-01-17	19.75	20.03	19.39	19.51	19.45	qfq	9,242,770	181,648,534	-2.74%
2025-01-16	20.64	20.79	19.64	20.06	20.00	qfq	12,653,947	255,823,682	-2.43%
2025-01-15	20.40	21.68	20.24	20.56	20.50	qfq	18,702,359	391,154,991	-2.00%
2025-01-14	19.15	21.22	19.15	20.98	20.92	qfq	19,803,058	400,765,988	6.82%
2025-01-13	18.40	20.85	18.40	19.64	19.58	qfq	17,150,532	336,766,795	8.27%
2025-01-10	19.61	19.99	18.14	18.14	18.09	qfq	15,396,868	292,398,405	-8.38%
2025-01-09	19.29	19.94	18.50	19.80	19.74	qfq	17,800,911	345,090,770	2.75%
2025-01-08	19.02	20.48	18.95	19.27	19.21	qfq	20,845,317	410,797,695	3.38%
2025-01-07	18.00	18.92	17.77	18.64	18.59	qfq	14,524,569	265,125,131	1.86%
2025-01-06	16.80	19.66	16.80	18.30	18.25	qfq	17,536,482	320,134,775	8.41%
2025-01-03	18.09	18.50	16.83	16.88	16.83	qfq	11,185,809	198,266,473	-6.01%
2025-01-02	17.99	18.48	17.60	17.96	17.91	qfq	11,231,130	202,100,320	1.87%
2024-12-31	19.00	19.46	17.42	17.63	17.58	qfq	12,803,784	237,617,932	-6.22%
2024-12-30	19.51	19.87	18.67	18.80	18.75	qfq	15,438,729	295,794,076	-8.83%
2024-12-27	19.81	21.00	19.50	20.62	20.56	qfq	22,721,886	457,822,138	1.28%
2024-12-26	18.72	20.83	18.25	20.36	20.30	qfq	23,166,315	454,791,968	6.71%
2024-12-25	19.70	21.65	19.02	19.08	19.03	qfq	25,958,410	527,381,914	3.36%
2024-12-24	18.88	19.14	17.77	18.46	18.41	qfq	15,244,282	278,448,046	-1.96%
2024-12-23	20.40	20.97	18.76	18.83	18.78	qfq	23,179,786	451,612,537	-13.27%
2024-12-20	20.74	22.49	19.50	21.71	21.65	qfq	32,413,660	680,363,021	2.70%
2024-12-19	22.99	24.21	21.03	21.14	21.08	qfq	41,242,119	937,210,257	4.65%
2024-12-18	17.00	20.20	16.42	20.20	20.14	qfq	14,126,850	271,904,094	20.02%
2024-12-17	17.70	17.70	16.30	16.83	16.78	qfq	11,231,701	189,180,586	-6.55%
2024-12-16	17.36	18.66	17.19	18.01	17.96	qfq	12,839,540	228,559,383	3.39%
2024-12-13	17.39	18.13	17.30	17.42	17.37	qfq	13,142,177	232,328,163	-0.80%
2024-12-12	17.26	18.99	16.99	17.56	17.51	qfq	18,321,130	325,585,966	0.98%
2024-12-11	17.11	17.65	16.66	17.39	17.34	qfq	14,303,516	244,777,387	-1.25%
2024-12-10	17.00	18.36	16.58	17.61	17.56	qfq	20,746,396	359,841,018	5.45%
2024-12-09	16.40	16.88	16.11	16.70	16.65	qfq	16,549,952	273,379,591	2.08%
2024-12-06	17.52	17.89	16.35	16.36	16.31	qfq	22,949,791	383,885,202	-8.60%
2024-12-05	14.93	17.90	14.84	17.90	17.85	qfq	17,054,805	296,379,750	19.97%
2024-12-04	15.06	15.43	14.78	14.92	14.88	qfq	3,289,671	49,574,142	-1.00%
2024-12-03	15.17	15.27	14.83	15.07	15.03	qfq	2,825,726	42,477,087	-0.59%
2024-12-02	14.79	15.19	14.79	15.16	15.12	qfq	4,465,909	67,039,049	3.41%
2024-11-29	14.50	14.73	14.26	14.66	14.62	qfq	3,445,046	50,104,994	1.38%
2024-11-28	14.36	14.70	14.28	14.46	14.42	qfq	3,332,296	48,345,653	0.14%
2024-11-27	14.59	14.59	13.85	14.44	14.40	qfq	4,299,399	60,806,199	-1.37%
2024-11-26	14.50	15.18	14.35	14.64	14.60	qfq	5,912,536	86,982,389	0.97%
2024-11-25	13.83	14.58	13.81	14.50	14.46	qfq	4,781,237	67,586,224	5.61%
2024-11-22	14.61	14.62	13.68	13.73	13.69	qfq	4,752,680	67,425,940	-6.09%
2024-11-21	14.66	14.77	14.32	14.62	14.58	qfq	2,824,839	41,176,968	-0.34%
2024-11-20	14.53	14.76	14.35	14.67	14.63	qfq	3,385,189	49,428,828	1.38%
2024-11-19	14.22	14.50	14.01	14.47	14.43	qfq	3,482,178	49,643,496	2.33%
2024-11-18	15.00	15.22	14.00	14.14	14.10	qfq	4,639,497	66,418,559	-5.73%
2024-11-15	15.40	15.58	14.90	15.00	14.96	qfq	4,008,257	61,219,600	-2.28%
2024-11-14	16.19	16.29	15.30	15.35	15.31	qfq	4,697,084	73,625,873	-5.19%
2024-11-13	16.08	16.49	15.55	16.19	16.14	qfq	6,947,203	111,051,188	-0.06%
2024-11-12	16.17	17.36	15.98	16.20	16.15	qfq	12,273,638	204,398,162	-0.31%
2024-11-11	15.27	16.45	15.20	16.25	16.20	qfq	9,247,931	148,339,821	5.45%
2024-11-08	15.30	15.83	15.20	15.41	15.37	qfq	7,295,270	113,077,403	0.59%
2024-11-07	14.77	15.76	14.77	15.32	15.28	qfq	7,252,920	110,694,289	4.22%
2024-11-06	14.31	15.00	14.25	14.70	14.66	qfq	8,524,765	124,429,327	3.38%
2024-11-05	14.18	14.27	13.98	14.22	14.18	qfq	5,092,379	72,005,742	0.28%
2024-11-04	13.50	14.41	13.49	14.18	14.14	qfq	4,414,730	61,887,962	4.11%
2024-11-01	13.92	14.48	13.47	13.62	13.58	qfq	5,663,715	77,934,377	-3.13%
2024-10-31	14.22	14.34	13.96	14.06	14.02	qfq	5,004,553	70,618,562	-1.33%
2024-10-30	14.71	14.90	13.92	14.25	14.21	qfq	8,034,454	115,464,858	-5.50%
2024-10-29	15.69	15.76	14.87	15.08	15.04	qfq	7,600,101	116,486,348	-0.26%
2024-10-28	15.01	15.25	14.50	15.12	15.08	qfq	4,785,463	71,775,839	2.16%
2024-10-25	14.85	15.10	14.80	14.80	14.76	qfq	3,768,170	56,242,889	-0.40%
2024-10-24	14.90	15.18	14.80	14.86	14.82	qfq	3,693,755	55,394,300	-1.07%
2024-10-23	15.45	15.99	14.94	15.02	14.98	qfq	6,583,540	100,734,620	-3.10%
2024-10-22	15.05	15.81	15.00	15.50	15.46	qfq	7,498,880	115,196,970	2.18%
2024-10-21	14.50	15.43	14.50	15.17	15.13	qfq	7,645,702	114,522,554	3.90%
2024-10-18	14.29	14.82	14.03	14.60	14.56	qfq	6,390,212	92,321,706	2.17%
2024-10-17	14.50	14.80	14.18	14.29	14.25	qfq	7,006,349	101,578,019	-1.24%
2024-10-16	13.91	14.88	13.91	14.47	14.43	qfq	8,605,397	124,971,806	2.70%
2024-10-15	14.33	14.96	14.04	14.09	14.05	qfq	7,746,728	111,871,943	-2.42%
2024-10-14	13.02	14.68	12.74	14.44	14.40	qfq	8,200,445	113,218,272	11.08%
2024-10-11	13.70	13.73	12.85	13.00	12.96	qfq	4,705,880	62,329,821	-5.52%
2024-10-10	13.51	14.45	13.51	13.76	13.72	qfq	6,655,657	93,139,886	2.92%
2024-10-09	14.81	15.00	13.30	13.37	13.33	qfq	8,089,876	114,195,836	-14.51%
2024-10-08	16.58	16.70	14.05	15.64	15.60	qfq	11,188,374	171,314,367	12.11%
2024-09-30	12.78	14.15	12.57	13.95	13.91	qfq	9,148,942	121,697,579	12.96%
2024-09-27	11.99	12.64	11.89	12.35	12.31	qfq	5,026,073	61,548,751	4.40%
2024-09-26	11.51	11.83	11.43	11.83	11.80	qfq	3,259,300	37,929,200	2.25%
2024-09-25	11.48	11.66	11.40	11.57	11.54	qfq	3,265,618	37,739,762	2.03%
2024-09-24	11.06	11.36	10.88	11.34	11.31	qfq	3,102,198	34,649,558	2.53%
2024-09-23	11.09	11.17	10.88	11.06	11.03	qfq	1,970,519	21,784,600	0.45%
2024-09-20	11.34	11.34	10.92	11.01	10.98	qfq	1,951,400	21,639,978	-2.13%
2024-09-19	11.08	11.28	10.93	11.25	11.22	qfq	2,104,398	23,443,186	2.65%
2024-09-18	11.25	11.30	10.71	10.96	10.93	qfq	2,561,100	27,948,049	-1.97%
2024-09-13	11.55	11.55	11.15	11.18	11.15	qfq	2,152,000	24,308,209	-2.44%
2024-09-12	11.55	11.85	11.42	11.46	11.43	qfq	2,290,799	26,653,572	-0.95%
2024-09-11	11.56	11.98	11.55	11.57	11.54	qfq	2,562,800	29,982,617	-0.94%
2024-09-10	11.62	11.85	11.45	11.68	11.65	qfq	2,780,152	32,271,220	0.60%
2024-09-09	11.38	11.90	11.30	11.61	11.58	qfq	4,069,798	47,506,881	2.83%
2024-09-06	11.91	11.96	11.25	11.29	11.26	qfq	3,031,300	34,864,811	-5.05%
2024-09-05	11.62	11.94	11.60	11.89	11.86	qfq	2,855,300	33,681,443	2.50%
2024-09-04	11.76	11.83	11.55	11.60	11.57	qfq	2,353,400	27,511,455	-1.61%
2024-09-03	11.85	11.96	11.67	11.79	11.76	qfq	3,188,800	37,583,624	-0.67%
2024-09-02	12.13	12.33	11.85	11.87	11.84	qfq	3,894,600	46,975,645	-2.14%
2024-08-30	12.27	12.35	12.02	12.13	12.10	qfq	7,080,065	86,417,630	-1.14%
2024-08-29	11.67	12.29	11.50	12.27	12.23	qfq	8,026,567	96,401,583	3.90%
2024-08-28	11.35	12.02	11.10	11.81	11.78	qfq	5,274,436	61,585,224	4.05%
2024-08-27	11.38	11.68	11.22	11.35	11.32	qfq	2,997,036	34,354,688	-0.09%
2024-08-26	11.21	11.40	10.97	11.36	11.33	qfq	2,174,559	24,493,820	1.43%
2024-08-23	11.47	11.51	11.04	11.20	11.17	qfq	2,502,320	28,075,613	-2.18%
2024-08-22	11.74	11.89	11.40	11.45	11.42	qfq	2,168,900	25,187,881	-1.38%
2024-08-21	11.50	11.71	11.43	11.61	11.58	qfq	2,107,660	24,458,977	-0.09%
2024-08-20	11.76	11.95	11.51	11.62	11.59	qfq	3,554,356	41,654,710	-1.94%
2024-08-19	12.01	12.20	11.78	11.85	11.82	qfq	4,081,736	48,566,620	-1.99%
2024-08-16	11.84	12.25	11.50	12.09	12.06	qfq	6,136,512	73,266,421	2.03%
2024-08-15	11.74	12.28	11.73	11.85	11.82	qfq	6,820,692	81,656,150	1.02%
2024-08-14	11.40	11.80	11.30	11.73	11.70	qfq	4,214,255	48,829,331	3.08%
2024-08-13	11.35	11.38	11.13	11.38	11.35	qfq	2,832,017	31,921,349	-0.44%
2024-08-12	11.47	11.67	11.32	11.43	11.40	qfq	4,440,859	51,146,809	-0.35%
2024-08-09	11.42	11.90	11.33	11.47	11.44	qfq	6,477,799	75,075,467	1.59%
2024-08-08	11.23	11.50	11.17	11.29	11.26	qfq	2,435,000	27,639,499	0.27%
2024-08-07	11.30	11.35	11.16	11.26	11.23	qfq	2,483,899	27,992,782	0.00%
2024-08-06	11.04	11.28	10.92	11.26	11.23	qfq	3,343,115	37,168,119	3.59%
2024-08-05	11.00	11.33	10.85	10.87	10.84	qfq	3,738,199	41,467,152	-2.60%
2024-08-02	11.17	11.43	11.06	11.16	11.13	qfq	3,908,398	44,110,144	-0.36%
2024-08-01	11.14	11.30	11.10	11.20	11.17	qfq	2,424,391	27,173,924	0.27%
2024-07-31	10.81	11.18	10.76	11.17	11.14	qfq	3,395,779	37,470,166	3.33%
2024-07-30	10.70	10.93	10.61	10.81	10.78	qfq	2,839,321	30,700,113	0.28%
2024-07-29	10.51	10.97	10.51	10.78	10.75	qfq	4,246,307	45,794,701	2.96%
2024-07-26	10.34	10.59	10.33	10.47	10.44	qfq	2,016,921	21,039,230	1.26%
2024-07-25	10.41	10.51	10.19	10.34	10.31	qfq	2,212,999	22,952,442	-0.10%
2024-07-24	10.47	10.63	10.30	10.35	10.32	qfq	2,560,720	26,689,757	-2.54%
2024-07-23	10.73	10.94	10.58	10.62	10.59	qfq	3,648,100	39,185,933	-0.65%
2024-07-22	10.56	10.76	10.40	10.69	10.66	qfq	2,339,706	24,887,623	1.04%
2024-07-19	10.45	10.75	10.32	10.58	10.55	qfq	2,668,809	28,154,139	0.86%
2024-07-18	10.46	10.53	10.11	10.49	10.46	qfq	2,623,620	27,045,990	-0.57%
2024-07-17	10.80	11.04	10.53	10.55	10.52	qfq	2,826,299	30,187,283	-2.41%
2024-07-16	10.84	10.96	10.70	10.81	10.78	qfq	1,818,300	19,627,206	-0.28%
2024-07-15	11.00	11.09	10.70	10.84	10.81	qfq	2,350,876	25,528,311	-1.45%
2024-07-12	11.15	11.27	10.89	11.00	10.97	qfq	3,278,294	36,301,968	-0.36%
2024-07-11	10.77	11.05	10.70	11.04	11.01	qfq	4,114,436	44,840,532	5.04%
2024-07-10	10.62	10.77	10.47	10.51	10.48	qfq	2,660,636	28,225,745	-1.31%
2024-07-09	10.52	10.74	10.16	10.65	10.62	qfq	3,544,488	37,236,427	1.33%
2024-07-08	10.96	11.09	10.42	10.51	10.48	qfq	3,473,300	36,900,499	-3.84%
2024-07-05	10.52	10.96	10.28	10.93	10.90	qfq	4,522,036	48,568,707	4.00%
2024-07-04	10.86	10.90	10.48	10.51	10.48	qfq	5,340,378	56,880,399	-4.37%
2024-07-03	11.40	11.70	10.99	10.99	10.96	qfq	8,356,284	93,766,224	-5.42%
2024-07-02	12.10	12.91	11.57	11.62	11.59	qfq	11,428,553	140,148,274	3.57%
2024-07-01	10.96	11.30	10.96	11.22	11.19	qfq	3,239,998	36,129,369	2.47%
2024-06-28	10.78	11.18	10.70	10.95	10.92	qfq	2,772,947	30,583,404	1.01%
2024-06-27	10.98	11.14	10.81	10.84	10.81	qfq	3,215,356	35,346,543	-0.82%
2024-06-26	10.47	10.96	10.30	10.93	10.90	qfq	3,115,875	33,301,355	4.59%
2024-06-25	10.42	10.80	10.40	10.45	10.42	qfq	2,681,644	28,249,402	0.38%
2024-06-24	11.00	11.10	10.38	10.41	10.38	qfq	4,845,511	51,541,668	-6.72%
2024-06-21	10.64	11.61	10.43	11.16	11.13	qfq	6,244,816	69,298,287	2.86%
2024-06-20	11.12	11.66	10.80	10.85	10.82	qfq	6,374,620	71,833,009	-1.09%
2024-06-19	10.97	11.22	10.86	10.97	10.94	qfq	2,543,300	28,032,961	0.18%
2024-06-18	10.68	10.99	10.61	10.95	10.92	qfq	2,169,026	23,558,855	2.34%
2024-06-17	10.85	11.09	10.65	10.70	10.67	qfq	2,382,269	25,786,301	-1.38%
2024-06-14	10.88	10.90	10.63	10.85	10.82	qfq	1,621,399	17,523,484	0.00%
2024-06-13	10.95	11.07	10.80	10.85	10.82	qfq	2,192,591	23,952,985	-0.91%
2024-06-12	10.68	11.07	10.65	10.95	10.92	qfq	2,942,897	32,150,611	2.43%
2024-06-11	10.55	10.72	10.33	10.69	10.66	qfq	2,409,600	25,353,259	-0.09%
2024-06-07	10.35	10.73	10.30	10.70	10.67	qfq	3,513,261	37,138,021	5.21%
2024-06-06	10.90	11.00	10.06	10.17	10.14	qfq	4,319,654	44,697,098	-7.04%
2024-06-05	11.24	11.24	10.92	10.94	10.91	qfq	2,138,530	23,670,163	-2.32%
2024-06-04	11.37	11.48	11.05	11.20	11.17	qfq	2,996,400	33,483,020	-2.61%
2024-06-03	12.06	12.06	11.35	11.50	11.47	qfq	2,694,803	31,351,378	-3.77%
2024-05-31	11.78	11.97	11.78	11.95	11.85	qfq	1,820,300	21,621,855	1.62%
2024-05-30	11.83	12.19	11.75	11.76	11.66	qfq	1,928,098	22,912,452	-1.67%
2024-05-29	11.77	12.06	11.77	11.96	11.86	qfq	2,008,856	24,047,596	0.93%
2024-05-28	11.95	12.05	11.80	11.85	11.75	qfq	1,903,508	22,669,483	-1.50%
2024-05-27	12.05	12.09	11.74	12.03	11.93	qfq	2,407,818	28,597,599	0.33%
2024-05-24	12.25	12.29	11.99	11.99	11.89	qfq	2,650,680	32,073,544	-1.56%
2024-05-23	12.31	12.59	12.11	12.18	12.08	qfq	4,917,493	60,381,844	-3.72%
2024-05-22	13.02	13.29	12.57	12.65	12.55	qfq	5,594,594	71,870,144	1.28%
2024-05-21	12.64	12.69	12.40	12.49	12.39	qfq	2,863,660	35,857,718	-1.73%
2024-05-20	12.53	12.76	12.48	12.71	12.60	qfq	3,852,574	48,689,805	1.27%
2024-05-17	12.35	12.60	12.33	12.55	12.45	qfq	3,692,739	46,093,302	1.46%
2024-05-16	12.37	12.54	12.24	12.37	12.27	qfq	4,117,807	51,175,828	0.98%
2024-05-15	12.16	12.52	11.90	12.25	12.15	qfq	4,381,463	53,672,777	-0.57%
2024-05-14	12.28	12.46	12.06	12.32	12.22	qfq	5,494,619	67,421,176	1.48%
2024-05-13	12.45	12.80	12.03	12.14	12.04	qfq	9,542,352	118,178,598	-5.53%
2024-05-10	13.98	13.98	12.78	12.85	12.74	qfq	16,515,328	218,697,246	-10.14%
2024-05-09	13.32	16.00	12.92	14.30	14.18	qfq	22,014,996	314,692,196	6.00%
2024-05-08	12.91	13.58	12.54	13.49	13.38	qfq	12,070,200	157,707,505	5.23%
2024-05-07	12.70	13.06	12.51	12.82	12.71	qfq	7,716,795	98,349,064	4.40%
2024-05-06	12.06	12.39	12.06	12.28	12.18	qfq	3,988,840	48,746,992	1.15%
2024-04-30	12.01	12.14	11.83	12.14	12.04	qfq	4,229,011	50,834,511	0.66%
2024-04-29	11.69	12.10	11.67	12.06	11.96	qfq	5,547,987	66,044,595	2.20%
2024-04-26	11.50	12.41	11.16	11.80	11.70	qfq	7,261,399	85,666,936	1.29%
2024-04-25	11.30	11.70	11.25	11.65	11.55	qfq	3,699,979	42,780,047	3.10%
2024-04-24	11.02	11.41	10.94	11.30	11.21	qfq	3,898,809	43,729,177	3.39%
2024-04-23	10.60	11.04	10.50	10.93	10.84	qfq	5,029,350	54,555,936	1.86%
2024-04-22	10.80	11.27	10.62	10.73	10.64	qfq	4,453,702	48,387,813	1.71%
2024-04-19	10.50	10.79	10.39	10.55	10.46	qfq	2,783,900	29,332,503	-0.38%
2024-04-18	11.13	11.17	10.57	10.59	10.50	qfq	4,926,880	52,889,706	-5.28%
2024-04-17	9.97	11.18	9.97	11.18	11.09	qfq	6,182,600	66,572,262	15.14%
2024-04-16	10.81	10.85	9.71	9.71	9.63	qfq	5,945,789	59,579,423	-12.36%
2024-04-15	12.30	12.45	10.75	11.08	10.99	qfq	6,767,064	75,918,847	-10.28%
2024-04-12	12.34	12.66	12.34	12.35	12.25	qfq	1,960,769	24,444,614	-0.24%
2024-04-11	12.36	12.63	12.21	12.38	12.28	qfq	2,688,409	33,550,227	-0.24%
2024-04-10	12.94	12.97	12.23	12.41	12.31	qfq	3,383,572	42,345,636	-4.61%
2024-04-09	12.64	13.08	12.52	13.01	12.90	qfq	2,879,100	36,879,399	3.75%
2024-04-08	13.10	13.10	12.50	12.54	12.44	qfq	3,934,028	50,248,034	-3.76%
2024-04-03	13.32	13.47	12.85	13.03	12.92	qfq	2,984,599	39,051,950	-2.47%
2024-04-02	13.44	13.57	13.28	13.36	13.25	qfq	3,010,692	40,340,473	-0.89%
2024-04-01	13.20	13.52	13.12	13.48	13.37	qfq	4,179,000	55,517,613	2.20%
2024-03-29	13.03	13.20	12.83	13.19	13.08	qfq	3,746,377	48,893,118	2.01%
2024-03-28	12.60	13.14	12.50	12.93	12.82	qfq	4,177,596	53,939,454	2.13%
2024-03-27	12.90	13.31	12.65	12.66	12.55	qfq	4,323,300	56,007,675	-1.56%
2024-03-26	12.95	13.19	12.59	12.86	12.75	qfq	4,748,700	61,052,855	-1.00%
2024-03-25	13.42	13.50	12.95	12.99	12.88	qfq	6,847,864	90,715,210	-3.99%
2024-03-22	14.40	14.51	13.39	13.53	13.42	qfq	8,672,670	120,266,648	-4.04%
2024-03-21	13.71	14.60	13.60	14.10	13.98	qfq	9,141,200	128,506,654	2.99%
2024-03-20	13.19	13.90	12.96	13.69	13.58	qfq	6,398,331	86,729,486	4.11%
2024-03-19	13.50	13.51	13.14	13.15	13.04	qfq	5,234,475	69,646,586	-2.66%
2024-03-18	12.95	13.57	12.83	13.51	13.40	qfq	7,345,095	97,348,556	5.88%
2024-03-15	12.34	12.79	12.31	12.76	12.65	qfq	4,894,100	61,579,737	2.08%
2024-03-14	12.66	12.89	12.27	12.50	12.40	qfq	5,316,480	66,862,624	-0.64%
2024-03-13	12.56	12.71	12.25	12.58	12.48	qfq	6,610,238	82,674,047	0.80%
2024-03-12	12.61	12.91	12.20	12.48	12.38	qfq	7,354,080	91,662,145	-0.32%
2024-03-11	12.43	13.26	12.21	12.52	12.42	qfq	9,666,311	122,187,542	3.56%
2024-03-08	11.47	12.59	11.47	12.09	11.99	qfq	7,746,472	92,702,058	5.41%
2024-03-07	11.65	11.88	11.42	11.47	11.37	qfq	3,340,771	38,973,062	-1.55%
2024-03-06	11.35	11.76	11.29	11.65	11.55	qfq	3,720,170	42,996,023	2.73%
2024-03-05	11.83	11.84	11.30	11.34	11.25	qfq	4,437,052	51,075,127	-4.87%
2024-03-04	11.82	12.24	11.55	11.92	11.82	qfq	6,497,632	76,989,763	1.02%
2024-03-01	11.48	12.50	11.39	11.80	11.70	qfq	5,517,974	64,461,766	2.61%
2024-02-29	10.88	11.57	10.70	11.50	11.40	qfq	7,009,094	79,066,422	4.45%
2024-02-28	12.89	13.16	10.93	11.01	10.92	qfq	8,203,509	98,773,947	-12.96%
2024-02-27	12.10	12.65	12.01	12.65	12.55	qfq	3,984,971	49,474,505	4.20%
2024-02-26	11.80	12.57	11.71	12.14	12.04	qfq	5,180,096	62,893,115	2.88%
2024-02-23	11.22	11.83	11.17	11.80	11.70	qfq	4,621,810	53,305,620	5.26%
2024-02-22	10.75	11.23	10.75	11.21	11.12	qfq	5,366,267	59,090,447	2.66%
2024-02-21	10.21	11.35	10.13	10.92	10.83	qfq	7,192,046	77,568,875	6.12%
2024-02-20	10.03	10.51	9.81	10.29	10.20	qfq	5,257,615	53,798,843	2.49%
2024-02-19	9.42	10.08	9.42	10.04	9.96	qfq	8,812,527	86,397,935	8.07%
2024-02-08	8.59	9.40	7.98	9.29	9.21	qfq	11,579,904	100,183,694	8.65%
2024-02-07	9.57	9.88	8.20	8.55	8.48	qfq	11,638,125	100,766,757	-9.91%
2024-02-06	9.23	9.93	8.52	9.49	9.41	qfq	8,362,118	75,354,783	-2.97%
2024-02-05	11.51	11.62	9.45	9.78	9.70	qfq	7,777,791	78,434,037	-17.19%
2024-02-02	12.52	13.07	11.40	11.81	11.71	qfq	5,264,335	63,951,014	-7.73%
2024-02-01	12.91	13.09	12.18	12.80	12.69	qfq	4,333,850	54,759,402	-0.16%
2024-01-31	13.80	13.87	12.70	12.82	12.71	qfq	3,748,600	49,519,517	-7.70%
2024-01-30	14.66	15.00	13.80	13.89	13.77	qfq	3,087,380	43,841,691	-2.53%
2024-01-29	15.05	15.17	14.18	14.25	14.13	qfq	2,547,500	36,844,193	-4.81%
2024-01-26	14.93	15.31	14.73	14.97	14.85	qfq	2,647,600	39,906,575	0.60%
2024-01-25	14.04	14.93	13.93	14.88	14.76	qfq	2,507,320	36,376,321	5.61%
2024-01-24	13.94	14.32	13.44	14.09	13.97	qfq	2,840,280	39,489,132	1.44%
2024-01-23	14.21	14.50	13.71	13.89	13.77	qfq	4,056,998	56,395,506	-4.34%
2024-01-22	15.48	15.60	14.38	14.52	14.40	qfq	2,816,220	42,232,339	-6.08%
2024-01-19	15.81	16.19	15.38	15.46	15.33	qfq	1,988,630	30,970,317	-2.03%
2024-01-18	16.09	16.20	15.36	15.78	15.65	qfq	2,399,540	37,603,426	-1.93%
2024-01-17	16.59	16.68	16.09	16.09	15.96	qfq	1,810,600	29,742,950	-2.48%
2024-01-16	16.18	17.00	16.18	16.50	16.36	qfq	1,679,400	27,730,310	-1.08%
2024-01-15	16.62	16.89	16.49	16.68	16.54	qfq	1,888,400	31,560,068	0.12%
2024-01-12	17.15	17.15	16.61	16.66	16.52	qfq	1,328,700	22,380,309	-1.54%
2024-01-11	16.75	17.09	16.62	16.92	16.78	qfq	1,600,160	27,008,637	1.08%
2024-01-10	17.13	17.13	16.61	16.74	16.60	qfq	1,798,068	30,229,902	-1.59%
2024-01-09	17.04	17.28	16.82	17.01	16.87	qfq	1,863,800	31,703,557	0.83%
2024-01-08	17.40	17.40	16.87	16.87	16.73	qfq	1,364,148	23,296,596	-2.37%
2024-01-05	17.60	17.77	17.17	17.28	17.14	qfq	1,232,330	21,527,786	-2.10%
2024-01-04	17.85	17.85	17.41	17.65	17.50	qfq	1,445,220	25,422,645	-0.17%
2024-01-03	17.50	17.87	17.47	17.68	17.53	qfq	2,134,680	37,743,256	0.63%
2024-01-02	17.21	17.74	17.10	17.57	17.42	qfq	3,160,500	55,250,707	2.33%
2023-12-29	17.08	17.25	16.90	17.17	17.03	qfq	1,582,400	27,085,017	0.88%
2023-12-28	16.57	17.12	16.28	17.02	16.88	qfq	1,860,180	31,295,670	2.72%
2023-12-27	16.49	16.82	16.31	16.57	16.43	qfq	1,444,000	23,822,261	0.73%
2023-12-26	16.93	16.93	16.34	16.45	16.31	qfq	1,954,109	32,226,005	-1.67%
2023-12-25	16.70	17.02	16.48	16.73	16.59	qfq	1,656,440	27,626,497	-0.12%
2023-12-22	17.21	17.29	16.66	16.75	16.61	qfq	1,832,769	30,942,528	-2.67%
2023-12-21	17.34	17.34	16.80	17.21	17.07	qfq	1,468,180	24,997,354	0.00%
2023-12-20	17.30	17.66	17.17	17.21	17.07	qfq	1,535,400	26,677,198	-0.52%
2023-12-19	17.15	17.41	17.04	17.30	17.16	qfq	1,650,364	28,390,226	0.70%
2023-12-18	17.40	17.66	17.12	17.18	17.04	qfq	1,901,403	33,041,393	-1.15%
2023-12-15	17.59	17.68	17.28	17.38	17.24	qfq	1,317,428	22,921,084	-1.14%
2023-12-14	17.66	17.97	17.52	17.58	17.43	qfq	1,996,406	35,333,847	-0.11%
2023-12-13	17.53	17.88	17.40	17.60	17.45	qfq	1,774,350	31,410,397	0.40%
2023-12-12	17.84	17.84	17.36	17.53	17.38	qfq	1,603,609	28,104,989	-0.17%
2023-12-11	17.26	17.68	17.15	17.56	17.41	qfq	2,594,000	45,318,284	0.46%
2023-12-08	17.85	17.91	17.40	17.48	17.34	qfq	1,989,216	35,153,231	-1.47%
2023-12-07	18.06	18.10	17.68	17.74	17.59	qfq	1,529,969	27,273,271	-0.89%
2023-12-06	17.80	18.15	17.68	17.90	17.75	qfq	1,979,357	35,422,773	0.51%
2023-12-05	18.04	18.28	17.81	17.81	17.66	qfq	1,796,912	32,365,424	-1.44%
2023-12-04	18.29	18.36	18.04	18.07	17.92	qfq	2,027,912	36,849,614	-1.42%
2023-12-01	18.21	18.48	18.10	18.33	18.18	qfq	2,734,308	50,108,976	0.49%
2023-11-30	18.15	18.45	18.03	18.24	18.09	qfq	1,689,755	30,734,416	-0.05%
2023-11-29	18.41	18.60	18.11	18.25	18.10	qfq	1,603,800	29,363,528	-0.92%
2023-11-28	18.09	18.56	17.93	18.42	18.27	qfq	2,340,756	42,925,332	1.49%
2023-11-27	18.40	18.48	18.08	18.15	18.00	qfq	2,764,400	50,410,568	-1.57%
2023-11-24	18.45	18.80	18.28	18.44	18.29	qfq	2,512,506	46,385,745	-0.16%
2023-11-23	18.22	18.54	18.12	18.47	18.32	qfq	1,914,600	35,244,569	1.15%
2023-11-22	18.32	18.62	18.21	18.26	18.11	qfq	2,124,356	39,059,976	-1.03%
2023-11-21	18.41	18.70	18.28	18.45	18.30	qfq	3,097,400	57,288,454	0.22%
2023-11-20	18.09	18.45	17.99	18.41	18.26	qfq	2,895,420	52,852,786	2.11%
2023-11-17	17.84	18.05	17.70	18.03	17.88	qfq	1,683,700	30,131,078	1.35%
2023-11-16	18.00	18.08	17.75	17.79	17.64	qfq	1,976,600	35,324,749	-1.17%
2023-11-15	17.98	18.30	17.96	18.00	17.85	qfq	2,353,680	42,595,207	-0.33%
2023-11-14	18.13	18.35	17.88	18.06	17.91	qfq	2,293,000	41,398,947	-0.61%
2023-11-13	17.68	18.30	17.68	18.17	18.02	qfq	3,865,220	69,854,056	0.55%
2023-11-10	18.41	18.68	17.80	18.07	17.92	qfq	5,519,380	99,996,627	-0.22%
2023-11-09	18.03	19.26	17.95	18.11	17.96	qfq	6,872,361	126,573,442	0.22%
2023-11-08	17.62	18.16	17.60	18.07	17.92	qfq	3,628,368	65,379,200	2.55%
2023-11-07	17.65	17.75	17.48	17.62	17.47	qfq	1,509,860	26,657,338	-0.23%
2023-11-06	17.58	17.93	17.56	17.66	17.51	qfq	1,994,100	35,376,923	0.57%
2023-11-03	17.65	17.80	17.50	17.56	17.41	qfq	1,811,900	31,969,990	-0.17%
2023-11-02	17.90	18.01	17.53	17.59	17.44	qfq	1,748,840	30,896,226	-1.35%
2023-11-01	17.92	17.96	17.65	17.83	17.68	qfq	2,315,100	41,180,613	-0.06%
2023-10-31	17.55	18.08	17.42	17.84	17.69	qfq	4,225,200	75,493,326	1.65%
2023-10-30	17.30	17.74	17.26	17.55	17.40	qfq	3,887,600	68,180,555	1.45%
2023-10-27	16.59	17.45	16.40	17.30	17.16	qfq	4,358,316	74,186,848	4.53%
2023-10-26	16.35	16.68	16.30	16.55	16.41	qfq	1,879,250	30,906,878	0.06%
2023-10-25	16.13	16.59	16.04	16.54	16.40	qfq	2,582,190	42,418,842	2.67%
2023-10-24	15.56	16.23	15.48	16.11	15.98	qfq	2,589,247	41,182,340	4.20%
2023-10-23	15.61	15.92	15.34	15.46	15.33	qfq	3,089,020	48,156,103	-1.09%
2023-10-20	15.75	15.94	15.60	15.63	15.50	qfq	2,186,356	34,319,279	-0.89%
2023-10-19	15.92	16.16	15.70	15.77	15.64	qfq	1,824,760	28,994,542	-1.87%
2023-10-18	16.69	16.70	15.99	16.07	15.94	qfq	2,252,904	36,451,851	-3.77%
2023-10-17	16.93	17.00	16.47	16.70	16.56	qfq	2,438,612	40,610,299	-1.24%
2023-10-16	17.28	17.40	16.84	16.91	16.77	qfq	1,960,582	33,320,765	-1.46%
2023-10-13	17.11	17.61	17.03	17.16	17.02	qfq	2,672,347	46,095,549	0.29%
2023-10-12	17.21	17.39	16.93	17.11	16.97	qfq	2,453,060	41,988,137	-0.58%
2023-10-11	16.74	17.42	16.74	17.21	17.07	qfq	3,814,348	65,601,809	2.81%
2023-10-10	17.21	17.22	16.63	16.74	16.60	qfq	2,663,248	44,699,279	-1.99%
2023-10-09	17.34	17.54	16.94	17.08	16.94	qfq	2,095,180	35,805,270	-1.50%
2023-09-28	17.17	17.55	17.10	17.34	17.20	qfq	3,046,400	52,910,324	1.05%
2023-09-27	16.86	17.33	16.81	17.16	17.02	qfq	3,859,220	66,283,281	1.96%
2023-09-26	17.09	17.09	16.76	16.83	16.69	qfq	2,319,120	39,137,641	-1.06%
2023-09-25	16.90	17.17	16.75	17.01	16.87	qfq	2,407,636	40,968,635	0.65%
2023-09-22	16.56	16.92	16.32	16.90	16.76	qfq	3,010,228	50,042,205	1.56%
2023-09-21	16.93	17.16	16.57	16.64	16.50	qfq	3,548,300	59,542,137	-2.52%
2023-09-20	17.00	17.49	16.97	17.07	16.93	qfq	4,828,240	83,080,744	1.61%
2023-09-19	17.20	17.46	16.71	16.80	16.66	qfq	2,408,900	41,041,692	-1.70%
2023-09-18	16.84	17.15	16.60	17.09	16.95	qfq	3,089,560	52,475,117	2.21%
2023-09-15	16.41	17.08	16.38	16.72	16.58	qfq	3,896,040	65,300,861	1.89%
2023-09-14	16.55	16.77	16.20	16.41	16.27	qfq	1,798,316	29,482,079	-0.55%
2023-09-13	16.85	16.85	16.30	16.50	16.36	qfq	1,637,600	27,076,642	-2.02%
2023-09-12	16.86	16.96	16.76	16.84	16.70	qfq	1,850,360	31,171,340	0.18%
2023-09-11	16.26	16.99	16.25	16.81	16.67	qfq	2,906,079	48,644,583	3.45%
2023-09-08	16.37	16.57	16.25	16.25	16.12	qfq	1,601,268	26,270,768	-0.98%
2023-09-07	16.81	17.00	16.39	16.41	16.27	qfq	2,461,200	40,875,231	-2.73%
2023-09-06	16.63	17.23	16.50	16.87	16.73	qfq	3,153,015	53,224,807	1.44%
2023-09-05	16.68	16.89	16.54	16.63	16.49	qfq	1,802,600	30,016,976	-0.72%
2023-09-04	16.94	16.95	16.54	16.75	16.61	qfq	2,678,720	44,673,951	-0.53%
2023-09-01	17.02	17.13	16.77	16.84	16.70	qfq	2,019,200	34,058,887	-1.06%
2023-08-31	17.22	17.29	16.70	17.02	16.88	qfq	2,638,700	44,684,810	-1.10%
2023-08-30	16.70	17.30	16.62	17.21	17.07	qfq	3,793,740	64,726,348	2.44%
2023-08-29	16.09	16.83	15.90	16.80	16.66	qfq	4,094,440	67,687,623	4.54%
2023-08-28	16.51	16.59	15.98	16.07	15.94	qfq	4,234,206	69,281,380	2.82%
2023-08-25	16.12	16.24	15.56	15.63	15.50	qfq	2,286,520	36,150,436	-2.68%
2023-08-24	16.12	16.27	15.72	16.06	15.93	qfq	2,848,192	45,618,653	0.31%
2023-08-23	16.28	16.44	15.99	16.01	15.88	qfq	3,119,469	50,448,631	-2.14%
2023-08-22	16.22	16.72	15.97	16.36	16.22	qfq	4,382,902	70,902,158	0.86%
2023-08-21	15.84	16.52	15.76	16.22	16.09	qfq	5,891,092	95,710,328	2.01%
2023-08-18	16.88	16.91	15.87	15.90	15.77	qfq	7,793,608	126,611,936	-5.97%
2023-08-17	17.29	17.53	16.76	16.91	16.77	qfq	8,315,034	141,424,416	-3.54%
2023-08-16	17.04	18.08	16.95	17.53	17.38	qfq	12,380,825	218,743,436	1.68%
2023-08-15	17.03	17.42	16.39	17.24	17.10	qfq	8,102,656	137,945,486	1.23%
2023-08-14	16.70	17.20	16.50	17.03	16.89	qfq	5,644,516	94,453,843	0.18%
2023-08-11	16.59	17.48	16.56	17.00	16.86	qfq	9,073,074	155,285,284	2.60%
2023-08-10	16.88	16.95	16.51	16.57	16.43	qfq	6,623,248	110,365,258	-3.94%
2023-08-09	16.74	17.51	16.56	17.25	17.11	qfq	9,481,580	163,291,804	2.80%
2023-08-08	16.60	16.85	16.46	16.78	16.64	qfq	3,189,800	53,363,194	1.27%
2023-08-07	16.57	16.73	16.45	16.57	16.43	qfq	2,179,300	36,071,740	-0.36%
2023-08-04	16.74	16.96	16.61	16.63	16.49	qfq	2,142,800	35,822,170	-0.24%
2023-08-03	16.51	16.75	16.46	16.67	16.53	qfq	1,581,300	26,322,336	0.60%
2023-08-02	16.65	16.75	16.51	16.57	16.43	qfq	2,204,300	36,554,027	-1.07%
2023-08-01	17.18	17.22	16.65	16.75	16.61	qfq	2,957,520	49,842,596	-2.16%
2023-07-31	17.10	17.35	17.00	17.12	16.98	qfq	2,661,451	45,697,102	0.23%
2023-07-28	16.97	17.20	16.77	17.08	16.94	qfq	2,694,192	45,799,144	0.23%
2023-07-27	17.43	17.49	17.00	17.04	16.90	qfq	3,275,748	56,356,682	-1.84%
2023-07-26	17.76	17.78	17.30	17.36	17.22	qfq	3,561,000	62,314,726	-2.47%
2023-07-25	17.92	18.02	17.58	17.80	17.65	qfq	4,085,280	72,428,695	-0.61%
2023-07-24	17.44	18.04	17.31	17.91	17.76	qfq	5,404,799	96,252,703	3.17%
2023-07-21	17.28	17.75	17.13	17.36	17.22	qfq	3,182,068	55,690,994	-0.12%
2023-07-20	17.58	17.76	17.34	17.38	17.24	qfq	2,869,580	50,344,400	-0.57%
2023-07-19	17.74	17.74	17.41	17.48	17.34	qfq	1,869,420	32,734,009	-0.11%
2023-07-18	17.84	18.05	17.45	17.50	17.35	qfq	2,851,720	50,187,561	-1.13%