SECURITY DETAIL · RAW DATA

易天股份300812.SZ

ASZSECNYSTOCK

最近收盘价18.302026-07-17

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）9,043,320

成交额（元）172,137,175

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 3 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
2026-05-28	2026-06-04	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-28	2026-06-04	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-06	cash_dividend	0.04	—	—	—	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	19.90	20.03	18.11	18.30	18.30	qfq	9,043,320	172,137,175	-8.32%
2026-07-16	20.50	21.04	19.79	19.96	19.96	qfq	6,788,880	138,309,733	-3.62%
2026-07-15	21.64	21.93	20.53	20.71	20.71	qfq	6,297,340	132,393,898	-3.27%
2026-07-14	21.00	21.59	20.14	21.41	21.41	qfq	8,524,692	178,340,786	2.93%
2026-07-13	22.60	22.70	20.62	20.80	20.80	qfq	10,447,172	224,974,869	-8.73%
2026-07-10	23.63	24.45	22.70	22.79	22.79	qfq	12,518,540	296,442,239	-3.55%
2026-07-09	23.58	23.79	22.30	23.63	23.63	qfq	11,245,953	260,796,638	0.47%
2026-07-08	24.90	24.92	22.63	23.52	23.52	qfq	11,469,599	271,025,918	-4.78%
2026-07-07	25.74	26.00	24.46	24.70	24.70	qfq	11,428,824	287,066,650	-3.97%
2026-07-06	26.80	27.35	25.46	25.72	25.72	qfq	11,335,180	297,404,694	-4.03%
2026-07-03	28.17	28.38	26.76	26.80	26.80	qfq	12,529,973	341,238,317	-4.22%
2026-07-02	29.14	29.88	27.98	27.98	27.98	qfq	15,361,217	443,597,195	-5.63%
2026-07-01	29.04	30.48	28.72	29.65	29.65	qfq	23,457,020	691,705,660	1.16%
2026-06-30	25.43	29.43	25.22	29.31	29.31	qfq	30,273,551	853,579,992	15.26%
2026-06-29	26.85	27.55	24.68	25.43	25.43	qfq	14,957,304	387,210,936	-6.09%
2026-06-26	25.96	28.16	25.20	27.08	27.08	qfq	19,802,334	525,116,177	3.40%
2026-06-25	28.03	28.43	25.90	26.19	26.19	qfq	16,602,610	445,303,035	-6.33%
2026-06-24	28.65	28.96	27.03	27.96	27.96	qfq	13,691,352	381,949,052	-3.55%
2026-06-23	30.00	30.00	28.01	28.99	28.99	qfq	11,978,520	345,666,457	-1.90%
2026-06-22	30.47	30.58	28.49	29.55	29.55	qfq	18,748,520	554,192,177	-0.10%
2026-06-18	29.56	30.00	29.12	29.58	29.58	qfq	19,405,664	575,085,661	-3.05%
2026-06-17	28.43	32.40	28.17	30.51	30.51	qfq	28,169,819	868,544,715	7.92%
2026-06-16	28.17	28.59	27.60	28.27	28.27	qfq	10,911,472	307,155,663	-0.46%
2026-06-15	26.54	28.49	26.54	28.40	28.40	qfq	13,923,932	388,615,455	7.86%
2026-06-12	29.02	29.44	26.25	26.33	26.33	qfq	16,165,294	446,443,872	-7.84%
2026-06-11	28.88	29.68	28.05	28.57	28.57	qfq	14,957,080	429,057,020	-2.36%
2026-06-10	26.60	30.65	25.77	29.26	29.26	qfq	26,695,198	767,632,456	7.89%
2026-06-09	27.40	27.66	26.42	27.12	27.12	qfq	10,165,560	274,069,687	0.74%
2026-06-08	26.11	28.47	26.00	26.92	26.92	qfq	14,239,729	387,724,562	-3.17%
2026-06-05	26.00	28.74	24.33	27.80	27.80	qfq	19,552,823	520,805,268	5.02%
2026-06-04	26.26	27.69	25.87	26.47	26.47	qfq	12,066,827	323,851,980	-28.52%
2026-06-03	35.00	38.26	35.00	37.03	26.41	qfq	11,246,686	412,218,178	6.41%
2026-06-02	35.29	35.88	34.51	34.80	24.82	qfq	7,066,777	248,835,879	-0.85%
2026-06-01	39.00	39.34	35.00	35.10	25.04	qfq	12,880,846	474,295,209	-12.69%
2026-05-29	44.40	45.21	39.53	40.20	28.68	qfq	12,483,400	537,878,588	-8.62%
2026-05-28	42.35	44.05	41.82	43.99	31.38	qfq	11,309,953	487,875,260	1.66%
2026-05-27	44.00	44.89	42.15	43.27	30.87	qfq	12,411,480	542,283,621	-2.76%
2026-05-26	43.38	44.83	41.66	44.50	31.74	qfq	15,503,537	667,778,451	1.69%
2026-05-25	41.63	43.77	40.58	43.76	31.21	qfq	19,153,312	810,553,442	5.12%
2026-05-22	39.72	42.25	38.80	41.63	29.70	qfq	16,806,720	679,572,758	5.53%
2026-05-21	42.29	42.98	39.02	39.45	28.14	qfq	17,657,019	732,607,532	-0.55%
2026-05-20	40.01	40.59	38.88	39.67	28.30	qfq	8,058,199	317,287,729	-1.83%
2026-05-19	39.57	40.63	37.35	40.41	28.83	qfq	11,173,509	435,613,317	0.07%
2026-05-18	41.77	43.28	40.01	40.38	28.80	qfq	15,807,169	663,594,685	-4.29%
2026-05-15	40.20	42.30	39.40	42.19	30.10	qfq	16,111,489	661,794,501	2.40%
2026-05-14	40.60	41.30	39.18	41.20	29.39	qfq	13,366,400	539,385,981	2.33%
2026-05-13	39.66	41.20	39.50	40.26	28.72	qfq	9,679,800	390,181,786	-0.47%
2026-05-12	41.24	41.24	39.76	40.45	28.85	qfq	12,525,600	506,773,438	-3.23%
2026-05-11	39.50	41.80	38.73	41.80	29.82	qfq	18,422,580	746,309,551	5.74%
2026-05-08	38.56	39.75	38.18	39.53	28.20	qfq	12,933,721	506,087,448	-0.55%
2026-05-07	37.98	40.94	37.31	39.75	28.35	qfq	18,029,301	701,217,396	9.02%
2026-05-06	35.73	36.93	35.73	36.46	26.01	qfq	8,405,260	306,361,476	4.11%
2026-04-30	35.30	35.53	34.45	35.02	24.98	qfq	6,152,580	214,756,228	-0.40%
2026-04-29	34.81	35.69	34.10	35.16	25.08	qfq	5,748,080	202,823,571	0.20%
2026-04-28	36.29	36.29	34.77	35.09	25.03	qfq	9,183,879	323,151,853	-4.26%
2026-04-27	36.60	37.48	35.90	36.65	26.14	qfq	8,723,400	319,996,805	-1.11%
2026-04-24	37.64	38.50	37.02	37.06	26.44	qfq	8,226,320	308,454,797	-2.81%
2026-04-23	40.02	40.13	37.38	38.13	27.20	qfq	12,400,300	479,957,174	-3.79%
2026-04-22	38.52	39.80	38.47	39.63	28.27	qfq	11,889,500	468,856,528	1.98%
2026-04-21	39.30	39.33	38.04	38.86	27.72	qfq	13,258,221	512,101,848	-3.33%
2026-04-20	39.01	40.30	38.44	40.20	28.68	qfq	17,936,540	703,817,177	0.88%
2026-04-17	41.42	43.98	39.80	39.85	28.43	qfq	23,745,940	1,002,497,649	-5.05%
2026-04-16	40.80	42.40	40.68	41.97	29.94	qfq	16,483,822	684,548,165	2.12%
2026-04-15	41.01	41.70	39.61	41.10	29.32	qfq	18,053,422	733,368,061	-1.93%
2026-04-14	39.19	42.00	38.88	41.91	29.90	qfq	25,103,383	1,019,262,480	6.94%
2026-04-13	38.55	39.19	37.91	39.19	27.96	qfq	11,774,216	456,051,199	0.67%
2026-04-10	39.30	39.69	38.15	38.93	27.77	qfq	17,144,587	664,784,768	-2.06%
2026-04-09	39.52	40.50	39.01	39.75	28.35	qfq	19,866,206	786,216,566	-2.65%
2026-04-08	38.81	41.22	38.63	40.83	29.12	qfq	31,012,826	1,246,688,827	6.00%
2026-04-07	39.60	40.16	38.38	38.52	27.48	qfq	23,309,762	908,223,805	-4.89%
2026-04-03	34.99	40.50	34.99	40.50	28.89	qfq	22,491,342	850,450,986	20.00%
2026-04-02	33.77	34.81	33.43	33.75	24.07	qfq	10,578,900	360,586,418	-0.44%
2026-04-01	34.01	34.65	33.50	33.90	24.18	qfq	6,169,200	209,839,054	2.63%
2026-03-31	34.29	34.53	32.78	33.03	23.56	qfq	7,128,220	238,784,208	-4.57%
2026-03-30	33.70	35.16	33.09	34.61	24.69	qfq	7,634,520	259,962,933	1.85%
2026-03-27	33.00	34.58	32.60	33.98	24.24	qfq	6,490,360	219,677,890	0.95%
2026-03-26	34.96	35.40	33.55	33.66	24.01	qfq	8,765,582	299,682,866	-4.70%
2026-03-25	34.25	37.98	34.25	35.32	25.19	qfq	14,635,860	526,252,232	5.65%
2026-03-24	33.01	33.55	31.93	33.43	23.85	qfq	6,345,520	207,777,752	3.72%
2026-03-23	33.49	33.89	31.80	32.23	22.99	qfq	8,703,085	286,268,582	-6.80%
2026-03-20	36.27	36.87	34.45	34.58	24.67	qfq	8,361,320	298,096,836	-2.34%
2026-03-19	36.27	36.79	35.30	35.41	25.26	qfq	6,606,540	237,112,626	-3.25%
2026-03-18	35.38	36.76	35.28	36.60	26.11	qfq	8,225,339	297,524,647	3.95%
2026-03-17	37.83	37.83	35.18	35.21	25.12	qfq	10,988,001	394,402,226	-5.86%
2026-03-16	38.17	38.48	36.95	37.40	26.68	qfq	8,702,225	325,845,516	-2.22%
2026-03-13	37.50	39.85	37.50	38.25	27.28	qfq	14,421,420	557,830,037	1.16%
2026-03-12	40.01	40.20	37.52	37.81	26.97	qfq	15,576,102	598,064,155	-5.55%
2026-03-11	41.29	42.85	39.86	40.03	28.55	qfq	16,789,630	689,325,122	-3.57%
2026-03-10	40.69	42.70	40.49	41.51	29.61	qfq	20,100,360	834,228,024	4.59%
2026-03-09	40.34	40.59	37.50	39.69	28.31	qfq	22,568,510	879,383,784	-7.89%
2026-03-06	45.61	45.99	42.50	43.09	30.74	qfq	21,738,480	947,249,871	-7.93%
2026-03-05	48.37	50.95	46.32	46.80	33.38	qfq	31,446,716	1,527,792,785	-3.09%
2026-03-04	42.34	49.30	42.34	48.29	34.45	qfq	27,784,582	1,303,571,133	10.35%
2026-03-03	46.79	47.47	42.85	43.76	31.21	qfq	22,548,451	1,023,645,633	-2.95%
2026-03-02	42.53	49.35	42.41	45.09	32.16	qfq	23,091,342	1,079,711,958	-0.94%
2026-02-27	42.52	45.85	41.03	45.52	32.47	qfq	19,366,383	842,606,594	-0.07%
2026-02-26	42.41	47.90	41.48	45.55	32.49	qfq	27,704,233	1,247,354,205	5.44%
2026-02-25	42.50	43.66	40.16	43.20	30.82	qfq	23,461,635	982,023,562	-2.79%
2026-02-24	41.35	46.78	39.33	44.44	31.70	qfq	34,025,210	1,441,763,391	6.42%
2026-02-13	34.52	41.76	34.23	41.76	29.79	qfq	29,699,440	1,172,478,075	20.00%
2026-02-12	32.90	36.98	32.80	34.80	24.82	qfq	21,244,660	744,525,838	3.57%
2026-02-11	31.78	34.08	31.34	33.60	23.97	qfq	18,659,000	616,768,459	5.73%
2026-02-10	32.34	32.57	31.75	31.78	22.67	qfq	9,665,563	309,604,276	-2.84%
2026-02-09	32.39	33.12	31.73	32.71	23.33	qfq	16,463,283	534,545,085	0.86%
2026-02-06	29.61	33.97	28.71	32.43	23.13	qfq	23,198,340	734,958,402	8.28%
2026-02-05	31.00	31.00	29.50	29.95	21.36	qfq	8,473,800	254,609,877	-4.13%
2026-02-04	30.81	31.70	30.51	31.24	22.28	qfq	9,974,140	310,941,808	-0.06%
2026-02-03	30.69	31.58	30.31	31.26	22.30	qfq	12,341,620	382,719,332	2.83%
2026-02-02	29.26	32.57	29.10	30.40	21.68	qfq	16,868,800	527,581,410	3.19%
2026-01-30	28.67	29.83	28.07	29.46	21.01	qfq	7,658,160	222,154,051	2.43%
2026-01-29	29.72	30.45	28.76	28.76	20.52	qfq	8,977,580	265,748,129	-4.20%
2026-01-28	30.36	30.82	29.70	30.02	21.41	qfq	9,636,220	290,562,564	-2.56%
2026-01-27	29.02	30.95	27.75	30.81	21.98	qfq	17,305,967	518,069,738	5.66%
2026-01-26	30.22	30.23	28.66	29.16	20.80	qfq	9,287,780	271,388,431	-3.51%
2026-01-23	29.45	30.27	29.05	30.22	21.56	qfq	11,655,840	347,115,278	2.23%
2026-01-22	30.16	30.20	29.34	29.56	21.09	qfq	8,876,640	262,699,411	-0.97%
2026-01-21	29.02	29.95	28.52	29.85	21.29	qfq	10,918,653	322,338,635	1.84%
2026-01-20	29.25	30.20	28.78	29.31	20.91	qfq	11,595,752	342,228,646	0.62%
2026-01-19	28.52	29.80	28.25	29.13	20.78	qfq	9,756,884	284,088,761	1.18%
2026-01-16	28.29	29.19	27.69	28.79	20.54	qfq	10,370,080	296,328,829	2.75%
2026-01-15	27.45	28.13	27.21	28.02	19.99	qfq	6,968,140	192,579,179	0.97%
2026-01-14	27.36	28.39	27.16	27.75	19.79	qfq	8,837,800	245,309,445	0.95%
2026-01-13	29.40	29.47	27.48	27.49	19.61	qfq	14,044,229	396,031,069	-6.81%
2026-01-12	29.88	29.88	28.71	29.50	21.04	qfq	13,586,940	396,947,140	-1.30%
2026-01-09	29.00	30.37	28.52	29.89	21.32	qfq	16,454,445	487,761,292	2.40%
2026-01-08	28.88	29.55	28.45	29.19	20.82	qfq	9,271,203	269,429,307	1.39%
2026-01-07	28.77	29.15	28.21	28.79	20.54	qfq	8,200,600	235,030,287	-0.35%
2026-01-06	29.48	29.60	28.55	28.89	20.61	qfq	10,983,339	317,885,836	-2.30%
2026-01-05	29.13	29.77	28.85	29.57	21.09	qfq	11,149,159	327,215,568	3.39%
2025-12-31	29.32	29.77	28.45	28.60	20.40	qfq	8,192,300	236,472,480	-0.69%
2025-12-30	29.10	29.80	28.70	28.80	20.54	qfq	9,382,480	273,353,941	-1.30%
2025-12-29	29.22	29.84	28.93	29.18	20.81	qfq	11,777,799	345,464,981	0.07%
2025-12-26	29.50	29.58	28.88	29.16	20.80	qfq	9,047,360	264,025,543	-1.25%
2025-12-25	30.40	30.59	29.39	29.53	21.06	qfq	11,526,620	342,835,251	-2.86%
2025-12-24	27.08	31.39	26.99	30.40	21.68	qfq	19,977,235	589,419,327	11.85%
2025-12-23	27.72	27.99	26.91	27.18	19.39	qfq	7,289,635	199,590,152	-2.48%
2025-12-22	28.22	28.30	27.47	27.87	19.88	qfq	7,144,140	198,726,812	-0.57%
2025-12-19	28.58	28.80	27.83	28.03	19.99	qfq	7,087,500	199,451,464	-1.79%
2025-12-18	28.71	29.18	28.34	28.54	20.36	qfq	10,079,940	289,614,436	-1.01%
2025-12-17	26.43	29.13	25.93	28.83	20.57	qfq	12,159,660	335,744,589	9.08%
2025-12-16	27.50	27.50	25.89	26.43	18.85	qfq	7,339,160	194,069,524	-4.00%
2025-12-15	27.31	28.16	27.00	27.53	19.64	qfq	8,051,000	222,473,693	0.51%
2025-12-12	27.78	28.50	27.06	27.39	19.54	qfq	8,719,880	241,435,895	-0.40%
2025-12-11	28.50	28.65	27.50	27.50	19.62	qfq	7,190,540	201,083,514	-4.11%
2025-12-10	28.58	28.81	28.04	28.68	20.46	qfq	7,823,360	222,255,243	-0.86%
2025-12-09	29.45	29.74	28.84	28.93	20.64	qfq	11,796,424	344,123,791	-2.49%
2025-12-08	26.56	30.30	26.16	29.67	21.16	qfq	18,926,501	543,397,304	11.46%
2025-12-05	26.51	26.80	26.00	26.62	18.99	qfq	6,469,700	170,719,264	0.49%
2025-12-04	27.32	27.63	26.40	26.49	18.90	qfq	7,977,420	213,395,369	-4.54%
2025-12-03	28.96	29.51	27.31	27.75	19.79	qfq	13,735,460	385,741,634	-3.51%
2025-12-02	27.75	29.20	26.87	28.76	20.52	qfq	23,193,860	648,704,847	4.39%
2025-12-01	24.36	28.38	24.26	27.55	19.65	qfq	22,222,860	598,898,621	13.56%
2025-11-28	24.08	24.47	23.78	24.26	17.31	qfq	4,887,500	117,855,364	0.66%
2025-11-27	23.67	24.67	23.65	24.10	17.19	qfq	5,477,380	132,921,851	1.73%
2025-11-26	24.30	24.33	23.56	23.69	16.90	qfq	5,065,600	121,292,036	-2.63%
2025-11-25	23.40	24.66	23.24	24.33	17.36	qfq	7,604,700	183,837,588	4.65%
2025-11-24	22.50	23.38	22.43	23.25	16.58	qfq	5,893,001	135,338,115	4.17%
2025-11-21	23.01	23.31	22.11	22.32	15.92	qfq	6,009,600	136,195,855	-5.02%
2025-11-20	23.96	24.44	23.40	23.50	16.76	qfq	4,299,900	101,776,232	-1.43%
2025-11-19	24.66	24.74	23.50	23.84	17.01	qfq	6,490,635	156,142,324	-3.83%
2025-11-18	25.20	25.20	24.60	24.79	17.68	qfq	4,348,900	108,115,374	-1.78%
2025-11-17	25.38	25.59	24.92	25.24	18.00	qfq	5,397,700	135,855,676	-0.20%
2025-11-14	26.04	26.19	25.25	25.29	18.04	qfq	7,520,471	192,710,177	-4.02%
2025-11-13	26.47	26.94	26.22	26.35	18.80	qfq	6,862,020	182,055,076	-0.83%
2025-11-12	27.39	27.45	26.18	26.57	18.95	qfq	8,989,000	239,725,151	-2.21%
2025-11-11	28.25	28.47	26.82	27.17	19.38	qfq	11,716,171	319,331,932	-5.50%
2025-11-10	27.25	29.24	27.04	28.75	20.51	qfq	12,845,320	364,807,894	7.48%
2025-11-07	27.21	27.25	26.56	26.75	19.08	qfq	6,204,000	166,136,665	-2.66%
2025-11-06	27.98	28.20	27.06	27.48	19.60	qfq	11,033,563	304,373,262	-2.90%
2025-11-05	26.61	29.00	25.86	28.30	20.19	qfq	19,023,990	522,814,091	6.31%
2025-11-04	26.70	27.17	26.33	26.62	18.99	qfq	9,616,682	256,401,708	-0.41%
2025-11-03	25.01	27.03	24.80	26.73	19.07	qfq	14,870,047	391,036,547	5.82%
2025-10-31	24.98	25.62	24.60	25.26	18.02	qfq	10,473,220	262,810,034	1.94%
2025-10-30	25.23	25.42	24.50	24.78	17.68	qfq	9,722,920	242,197,400	-2.13%
2025-10-29	26.26	26.30	25.07	25.32	18.06	qfq	11,363,860	287,984,719	-3.73%
2025-10-28	27.03	27.27	26.08	26.30	18.76	qfq	11,997,220	316,591,279	-3.94%
2025-10-27	28.25	28.42	26.90	27.38	19.53	qfq	15,286,160	418,746,069	-4.03%
2025-10-24	27.58	28.94	27.10	28.53	20.35	qfq	18,306,385	514,099,470	1.89%
2025-10-23	26.30	28.45	25.88	28.00	19.97	qfq	21,774,545	588,189,008	8.23%
2025-10-22	24.32	26.88	24.01	25.87	18.45	qfq	18,643,301	478,043,670	6.68%
2025-10-21	22.96	25.20	22.65	24.25	17.30	qfq	9,686,961	232,171,601	7.63%
2025-10-20	22.45	22.98	22.30	22.53	16.07	qfq	3,464,300	78,504,648	2.41%
2025-10-17	23.00	23.13	21.99	22.00	15.69	qfq	3,847,540	86,246,859	-3.85%
2025-10-16	23.15	23.23	22.75	22.88	16.32	qfq	3,625,480	83,330,749	-1.59%
2025-10-15	23.57	23.70	22.92	23.25	16.58	qfq	4,916,900	114,250,750	-1.40%
2025-10-14	24.86	24.86	23.26	23.58	16.82	qfq	5,089,060	122,087,126	-3.79%
2025-10-13	23.74	24.66	22.44	24.51	17.48	qfq	6,097,620	146,044,225	0.62%
2025-10-10	25.01	25.45	24.28	24.36	17.38	qfq	5,735,000	140,643,902	-3.45%
2025-10-09	24.78	26.32	24.78	25.23	18.00	qfq	8,568,635	219,361,390	2.73%
2025-09-30	24.78	25.08	24.52	24.56	17.52	qfq	3,898,340	96,471,600	-0.04%
2025-09-29	24.60	24.90	24.19	24.57	17.53	qfq	4,783,400	117,677,061	-0.12%
2025-09-26	25.25	25.29	24.60	24.60	17.55	qfq	4,747,640	118,037,130	-2.73%
2025-09-25	25.70	25.80	25.18	25.29	18.04	qfq	7,369,920	187,516,709	-2.13%
2025-09-24	24.51	25.98	24.51	25.84	18.43	qfq	12,663,803	324,282,427	2.09%
2025-09-23	24.73	25.99	23.93	25.31	18.05	qfq	10,831,002	270,262,615	2.68%
2025-09-22	24.34	24.95	24.15	24.65	17.58	qfq	4,245,716	104,463,348	1.27%
2025-09-19	24.70	24.99	24.07	24.34	17.36	qfq	4,312,500	105,663,383	-1.10%
2025-09-18	24.53	25.48	24.31	24.61	17.55	qfq	6,575,580	163,088,402	0.08%
2025-09-17	24.04	24.94	23.95	24.59	17.54	qfq	5,063,151	124,713,785	2.29%
2025-09-16	23.84	24.19	23.64	24.04	17.15	qfq	2,965,500	71,065,085	0.88%
2025-09-15	24.60	24.60	23.71	23.83	17.00	qfq	3,275,600	78,436,411	-1.37%
2025-09-12	24.31	24.43	23.94	24.16	17.23	qfq	3,731,900	90,251,109	-0.49%
2025-09-11	23.15	24.34	22.81	24.28	17.32	qfq	5,272,940	125,040,135	4.66%
2025-09-10	23.36	23.64	23.01	23.20	16.55	qfq	3,545,740	82,584,195	0.43%
2025-09-09	24.14	24.14	22.93	23.10	16.48	qfq	3,998,900	93,576,456	-3.99%
2025-09-08	23.82	24.15	23.60	24.06	17.16	qfq	4,637,600	110,810,924	0.33%
2025-09-05	23.45	23.98	23.23	23.98	17.11	qfq	4,746,920	112,296,617	3.41%
2025-09-04	23.73	24.98	22.86	23.19	16.54	qfq	6,581,200	157,176,435	-1.82%
2025-09-03	24.13	24.80	23.47	23.62	16.85	qfq	5,866,680	141,095,734	-2.07%
2025-09-02	25.05	25.11	23.74	24.12	17.21	qfq	6,386,864	154,515,412	-3.17%
2025-09-01	25.03	25.18	24.70	24.91	17.77	qfq	5,464,140	136,228,599	0.20%
2025-08-29	25.30	25.45	24.73	24.86	17.73	qfq	5,993,400	149,508,406	-2.47%
2025-08-28	24.83	25.85	24.38	25.49	18.18	qfq	8,854,391	222,973,950	2.37%
2025-08-27	25.87	26.08	24.77	24.90	17.76	qfq	6,967,860	178,037,446	-3.38%
2025-08-26	25.18	26.11	25.00	25.77	18.38	qfq	6,963,280	178,605,848	1.86%
2025-08-25	25.60	25.85	24.99	25.30	18.05	qfq	5,854,460	147,611,763	-0.71%
2025-08-22	25.21	25.75	24.97	25.48	18.18	qfq	6,063,140	153,437,152	0.91%
2025-08-21	25.56	25.80	25.01	25.25	18.01	qfq	5,479,440	138,811,336	-1.17%
2025-08-20	24.68	25.86	24.53	25.55	18.23	qfq	7,506,460	189,883,076	2.94%
2025-08-19	24.89	25.18	24.48	24.82	17.70	qfq	4,599,060	113,849,313	0.45%
2025-08-18	24.68	25.09	24.25	24.71	17.63	qfq	6,382,380	157,772,670	1.23%
2025-08-15	23.47	24.42	23.40	24.41	17.41	qfq	5,052,260	121,737,300	4.01%
2025-08-14	24.18	24.19	23.44	23.47	16.74	qfq	4,475,820	106,452,011	-2.86%
2025-08-13	24.12	24.28	23.90	24.16	17.23	qfq	4,383,390	105,694,875	0.04%
2025-08-12	24.40	24.58	23.92	24.15	17.23	qfq	4,709,000	113,576,556	-1.19%
2025-08-11	23.95	24.59	23.58	24.44	17.43	qfq	6,520,182	158,067,180	2.47%
2025-08-08	23.94	24.13	23.32	23.85	17.01	qfq	5,700,155	135,484,631	0.42%
2025-08-07	24.10	24.22	23.73	23.75	16.94	qfq	4,691,815	112,287,970	-0.84%
2025-08-06	24.13	24.29	23.78	23.95	17.08	qfq	7,950,750	190,682,025	-1.52%
2025-08-05	23.28	25.23	23.28	24.32	17.35	qfq	12,499,618	303,986,115	4.60%
2025-08-04	22.87	23.29	22.58	23.25	16.58	qfq	3,841,187	88,617,508	1.48%
2025-08-01	22.65	23.16	22.38	22.91	16.34	qfq	3,662,500	83,504,002	1.15%
2025-07-31	23.00	23.25	22.57	22.65	16.16	qfq	4,668,580	106,556,336	-1.74%
2025-07-30	23.28	23.35	22.78	23.05	16.44	qfq	4,128,420	95,215,850	-1.50%
2025-07-29	23.18	23.55	23.00	23.40	16.69	qfq	5,606,420	130,977,758	0.69%
2025-07-28	22.46	23.50	22.26	23.24	16.58	qfq	7,683,130	177,600,566	3.75%
2025-07-25	21.96	22.40	21.88	22.40	15.98	qfq	3,805,151	84,664,537	1.96%
2025-07-24	21.88	22.10	21.77	21.97	15.67	qfq	2,381,700	52,300,281	0.50%
2025-07-23	22.13	22.14	21.75	21.86	15.59	qfq	3,244,900	70,846,530	-1.53%
2025-07-22	22.34	22.36	21.96	22.20	15.84	qfq	3,406,468	75,520,616	-0.45%
2025-07-21	22.30	22.50	22.09	22.30	15.91	qfq	2,882,300	64,217,595	0.04%
2025-07-18	22.70	22.72	22.15	22.29	15.90	qfq	3,593,780	80,363,993	-1.28%
2025-07-17	22.19	22.78	22.11	22.58	16.11	qfq	3,618,681	81,612,890	1.39%
2025-07-16	22.40	22.56	22.15	22.27	15.89	qfq	3,003,721	67,120,255	-0.49%
2025-07-15	22.33	22.89	22.07	22.38	15.96	qfq	4,611,700	103,366,532	0.22%
2025-07-14	21.99	22.36	21.75	22.33	15.93	qfq	2,845,600	62,975,593	1.55%
2025-07-11	22.21	22.29	21.80	21.99	15.69	qfq	3,410,391	74,900,777	-0.95%
2025-07-10	22.48	22.72	22.06	22.20	15.84	qfq	3,758,840	83,709,241	-1.64%
2025-07-09	22.68	22.88	22.45	22.57	16.10	qfq	3,965,980	89,613,335	-0.66%
2025-07-08	22.65	22.89	22.54	22.72	16.21	qfq	4,591,900	104,429,087	0.31%
2025-07-07	22.62	22.77	22.30	22.65	16.16	qfq	3,578,900	80,761,952	0.13%
2025-07-04	23.20	23.29	22.51	22.62	16.14	qfq	5,208,400	118,496,536	-2.54%
2025-07-03	22.90	23.32	22.79	23.21	16.56	qfq	5,258,400	121,539,514	0.56%
2025-07-02	23.04	23.34	22.80	23.08	16.46	qfq	6,000,000	138,107,468	-1.16%
2025-07-01	23.20	23.84	23.06	23.35	16.66	qfq	10,872,200	254,715,631	1.04%
2025-06-30	23.06	23.20	22.60	23.11	16.48	qfq	10,448,800	239,323,398	0.87%
2025-06-27	23.39	23.99	22.47	22.91	16.34	qfq	15,918,902	366,227,950	3.99%
2025-06-26	22.50	22.57	21.93	22.03	15.71	qfq	6,433,600	142,893,708	-1.43%
2025-06-25	22.32	22.53	21.91	22.35	15.94	qfq	7,247,702	160,793,124	0.81%
2025-06-24	22.39	22.50	21.93	22.17	15.81	qfq	9,107,384	201,480,012	-0.89%
2025-06-23	22.21	22.68	21.22	22.37	15.96	qfq	12,935,611	287,257,009	-1.67%
2025-06-20	21.69	23.00	21.58	22.75	16.23	qfq	11,860,340	264,770,227	4.69%
2025-06-19	21.78	22.15	21.58	21.73	15.50	qfq	4,545,380	99,490,611	-0.55%
2025-06-18	21.20	21.90	21.02	21.85	15.59	qfq	4,400,000	95,165,476	3.02%
2025-06-17	21.17	21.44	20.93	21.21	15.13	qfq	1,844,300	39,050,701	0.00%
2025-06-16	20.89	21.57	20.50	21.21	15.13	qfq	2,143,239	45,506,221	1.82%
2025-06-13	20.99	21.17	20.71	20.83	14.86	qfq	2,367,880	49,541,779	-1.51%
2025-06-12	21.12	21.44	21.03	21.15	15.09	qfq	1,641,200	34,828,886	-0.09%
2025-06-11	21.23	21.46	21.14	21.17	15.10	qfq	1,826,446	38,917,652	-0.19%
2025-06-10	21.69	21.69	20.83	21.21	15.13	qfq	2,545,700	54,095,541	-1.81%
2025-06-09	21.35	21.66	21.20	21.60	15.41	qfq	2,926,700	62,951,390	1.41%
2025-06-06	21.10	21.48	21.10	21.30	15.19	qfq	2,404,200	51,123,192	0.09%
2025-06-05	21.11	21.32	20.81	21.28	15.18	qfq	2,991,341	63,032,341	0.38%
2025-06-04	20.46	21.38	20.35	21.20	15.12	qfq	3,800,357	79,742,347	4.02%
2025-06-03	20.31	20.54	20.10	20.38	14.54	qfq	2,577,817	52,711,165	0.89%
2025-05-30	20.66	20.71	20.10	20.20	14.41	qfq	2,155,820	43,838,212	-2.65%
2025-05-29	20.36	20.80	20.26	20.75	14.80	qfq	1,905,900	39,366,037	1.97%
2025-05-28	20.50	20.63	20.26	20.35	14.52	qfq	1,548,420	31,585,732	-0.93%
2025-05-27	20.68	20.76	20.36	20.54	14.65	qfq	1,589,400	32,580,045	-0.72%
2025-05-26	20.21	20.75	20.03	20.69	14.76	qfq	2,509,980	51,663,143	2.38%
2025-05-23	20.42	20.85	20.18	20.21	14.42	qfq	2,308,200	47,254,226	-0.93%
2025-05-22	20.74	21.00	20.31	20.40	14.55	qfq	1,854,260	38,193,829	-1.31%
2025-05-21	20.80	20.80	20.36	20.67	14.74	qfq	2,239,020	46,133,545	-0.91%
2025-05-20	20.75	21.21	20.59	20.86	14.88	qfq	2,809,825	58,571,034	0.29%
2025-05-19	20.32	20.81	20.28	20.80	14.84	qfq	2,638,000	54,348,544	1.91%
2025-05-16	20.31	20.59	20.30	20.41	14.56	qfq	1,820,900	37,268,691	0.05%
2025-05-15	20.65	20.78	20.36	20.40	14.55	qfq	1,699,500	34,773,201	-0.87%
2025-05-14	20.82	21.00	20.44	20.58	14.68	qfq	2,127,840	43,839,593	-1.25%
2025-05-13	21.12	21.33	20.75	20.84	14.87	qfq	2,369,600	49,579,010	-0.43%
2025-05-12	20.60	20.98	20.53	20.93	14.93	qfq	3,033,700	63,212,506	2.40%
2025-05-09	20.60	20.75	20.25	20.44	14.58	qfq	2,496,400	51,107,632	-1.16%
2025-05-08	20.20	20.73	20.20	20.68	14.75	qfq	3,161,100	65,081,017	2.43%
2025-05-07	20.47	20.80	20.04	20.19	14.40	qfq	3,037,760	61,886,439	-0.54%
2025-05-06	20.00	20.45	19.86	20.30	14.48	qfq	3,452,820	69,708,268	2.78%
2025-04-30	19.51	20.18	19.51	19.75	14.09	qfq	3,972,200	79,024,357	0.46%
2025-04-29	18.76	19.85	18.76	19.66	14.02	qfq	5,594,880	108,855,081	4.41%
2025-04-28	19.60	19.89	18.57	18.83	13.43	qfq	6,510,980	123,802,776	1.95%
2025-04-25	17.87	18.80	17.74	18.47	13.18	qfq	4,734,780	86,970,553	3.76%
2025-04-24	18.17	18.35	17.70	17.80	12.70	qfq	2,501,620	44,916,347	-2.68%
2025-04-23	18.17	18.49	18.04	18.29	13.05	qfq	2,670,000	48,776,058	2.46%
2025-04-22	18.20	18.28	17.79	17.85	12.73	qfq	2,449,000	43,987,274	-0.28%
2025-04-21	17.60	18.33	17.38	17.90	12.77	qfq	2,625,980	46,985,429	2.05%
2025-04-18	17.43	17.72	17.31	17.54	12.51	qfq	1,935,400	33,899,259	-0.34%
2025-04-17	17.33	17.85	17.28	17.60	12.55	qfq	1,977,400	34,940,556	1.62%
2025-04-16	17.70	17.85	16.95	17.32	12.35	qfq	2,160,600	37,517,385	-1.87%
2025-04-15	17.80	17.90	17.48	17.65	12.59	qfq	1,576,400	27,785,126	-0.51%
2025-04-14	18.06	18.19	17.65	17.74	12.65	qfq	2,685,380	48,095,876	1.20%
2025-04-11	16.88	17.90	16.88	17.53	12.50	qfq	3,418,060	59,992,763	2.10%
2025-04-10	17.00	17.66	17.00	17.17	12.25	qfq	3,740,860	64,937,781	3.68%
2025-04-09	15.57	16.83	14.31	16.56	11.81	qfq	5,598,380	87,491,202	4.35%
2025-04-08	15.47	16.55	15.42	15.87	11.32	qfq	4,993,480	79,626,421	2.59%
2025-04-07	18.10	18.12	15.47	15.47	11.04	qfq	5,841,360	96,885,904	-20.01%
2025-04-03	19.63	19.87	19.18	19.34	13.80	qfq	3,311,140	64,466,633	-2.37%
2025-04-02	20.06	20.46	19.80	19.81	14.13	qfq	3,431,580	68,666,435	-1.25%
2025-04-01	20.33	20.79	20.00	20.06	14.31	qfq	6,406,840	130,501,073	-1.96%
2025-03-31	19.41	21.66	19.03	20.46	14.59	qfq	9,732,240	197,624,618	5.46%
2025-03-28	19.80	20.09	19.39	19.40	13.84	qfq	2,125,000	41,798,761	-2.02%
2025-03-27	19.65	19.97	19.23	19.80	14.12	qfq	2,503,540	49,167,141	-0.10%
2025-03-26	19.49	19.99	19.40	19.82	14.14	qfq	2,269,400	44,976,639	1.75%
2025-03-25	19.84	19.89	19.22	19.48	13.90	qfq	2,701,800	52,785,177	-1.32%
2025-03-24	20.48	20.62	19.25	19.74	14.08	qfq	4,162,400	82,873,540	-3.61%
2025-03-21	21.01	21.09	20.37	20.48	14.61	qfq	4,029,160	83,223,029	-3.40%
2025-03-20	21.30	21.73	21.16	21.20	15.12	qfq	2,547,020	54,612,864	-0.61%
2025-03-19	21.53	21.68	21.18	21.33	15.22	qfq	2,997,500	64,196,404	-1.71%
2025-03-18	21.73	21.91	21.51	21.70	15.48	qfq	2,793,460	60,617,020	-0.09%
2025-03-17	21.73	21.88	21.50	21.72	15.49	qfq	2,998,960	65,134,782	0.56%
2025-03-14	21.27	21.80	20.87	21.60	15.41	qfq	4,564,880	97,301,987	1.55%
2025-03-13	21.88	21.99	21.06	21.27	15.17	qfq	4,739,760	101,448,797	-3.14%
2025-03-12	21.87	22.22	21.76	21.96	15.66	qfq	4,988,259	109,716,834	0.50%
2025-03-11	21.58	21.90	21.48	21.85	15.59	qfq	5,055,701	109,639,615	-0.18%
2025-03-10	21.95	22.37	21.71	21.89	15.61	qfq	8,520,716	187,298,327	-1.08%
2025-03-07	21.41	23.58	21.01	22.13	15.79	qfq	15,979,604	357,386,601	3.46%
2025-03-06	20.80	21.60	20.50	21.39	15.26	qfq	5,169,157	109,646,182	2.99%
2025-03-05	20.62	20.89	20.35	20.77	14.82	qfq	3,798,000	78,334,502	0.92%
2025-03-04	20.00	20.59	19.81	20.58	14.68	qfq	3,233,235	65,820,223	2.59%
2025-03-03	19.90	20.62	19.62	20.06	14.31	qfq	3,658,380	73,991,753	0.50%
2025-02-28	21.06	21.14	19.81	19.96	14.24	qfq	4,485,323	91,185,825	-5.76%
2025-02-27	21.60	21.65	20.75	21.18	15.11	qfq	4,094,221	86,540,612	-1.81%
2025-02-26	21.67	21.84	21.30	21.57	15.39	qfq	3,557,447	76,549,705	0.09%
2025-02-25	21.19	21.78	21.11	21.55	15.37	qfq	4,307,000	92,837,321	0.33%
2025-02-24	21.48	21.57	21.06	21.48	15.32	qfq	3,386,554	72,285,576	0.09%
2025-02-21	21.41	21.57	21.00	21.46	15.31	qfq	4,450,427	94,966,335	-0.09%
2025-02-20	21.20	21.56	21.02	21.48	15.32	qfq	4,500,006	96,126,612	1.75%
2025-02-19	20.33	21.13	20.30	21.11	15.06	qfq	3,425,309	71,387,749	3.53%
2025-02-18	21.01	21.38	20.30	20.39	14.54	qfq	4,501,699	94,099,171	-2.86%
2025-02-17	20.97	21.19	20.72	20.99	14.97	qfq	3,298,288	69,158,560	0.67%
2025-02-14	20.93	20.95	20.45	20.85	14.87	qfq	3,535,280	73,257,875	0.14%
2025-02-13	21.34	21.34	20.73	20.82	14.85	qfq	3,090,416	64,731,298	-2.44%
2025-02-12	21.06	21.37	20.95	21.34	15.22	qfq	3,410,600	72,228,017	1.14%
2025-02-11	21.44	21.49	21.01	21.10	15.05	qfq	3,249,800	68,796,126	-1.59%
2025-02-10	21.00	21.61	20.72	21.44	15.29	qfq	5,203,920	110,224,277	3.18%
2025-02-07	20.98	21.24	20.45	20.78	14.82	qfq	5,882,333	123,113,725	2.21%
2025-02-06	19.88	20.46	19.62	20.33	14.50	qfq	3,238,399	65,217,627	3.20%
2025-02-05	19.40	19.76	19.20	19.70	14.05	qfq	2,929,826	57,333,555	3.20%
2025-01-27	20.20	20.37	19.06	19.09	13.62	qfq	4,045,282	78,857,772	-4.31%
2025-01-24	19.30	20.09	19.19	19.95	14.23	qfq	3,168,300	62,178,499	2.84%
2025-01-23	19.90	20.15	19.38	19.40	13.84	qfq	4,476,900	88,776,218	-0.72%
2025-01-22	19.93	20.12	19.40	19.54	13.94	qfq	5,393,740	106,171,534	-2.06%
2025-01-21	20.17	20.67	19.48	19.95	14.23	qfq	6,821,266	136,072,041	-5.41%
2025-01-20	21.09	21.34	20.86	21.09	15.04	qfq	3,140,400	66,335,198	1.10%
2025-01-17	20.80	21.15	20.51	20.86	14.88	qfq	3,020,600	62,953,011	-0.24%
2025-01-16	20.97	21.39	20.72	20.91	14.92	qfq	2,996,900	63,145,549	-0.29%
2025-01-15	21.39	21.49	20.80	20.97	14.96	qfq	3,134,776	65,980,064	-1.41%
2025-01-14	20.23	21.41	20.18	21.27	15.17	qfq	3,807,804	79,666,641	5.51%
2025-01-13	19.78	20.22	19.02	20.16	14.38	qfq	2,997,000	59,163,722	1.72%
2025-01-10	20.70	20.99	19.80	19.82	14.14	qfq	2,927,300	59,917,652	-4.44%
2025-01-09	20.70	21.17	20.62	20.74	14.79	qfq	2,824,100	59,164,999	0.10%
2025-01-08	20.97	21.08	20.03	20.72	14.78	qfq	3,544,100	73,306,801	-1.33%
2025-01-07	20.21	21.00	20.12	21.00	14.98	qfq	3,529,500	72,757,887	4.32%
2025-01-06	20.42	20.65	19.50	20.13	14.36	qfq	4,027,092	81,278,905	-1.56%
2025-01-03	21.85	22.05	20.41	20.45	14.59	qfq	3,662,569	77,287,916	-4.48%
2025-01-02	22.01	22.33	21.12	21.41	15.27	qfq	3,046,604	66,117,523	-2.86%
2024-12-31	23.38	23.38	22.04	22.04	15.72	qfq	3,061,700	68,896,597	-4.51%
2024-12-30	23.38	23.66	22.59	23.08	16.46	qfq	2,917,506	67,750,777	-1.03%
2024-12-27	23.70	24.15	23.31	23.32	16.63	qfq	2,942,106	69,852,325	-1.14%
2024-12-26	22.99	23.64	22.66	23.59	16.83	qfq	2,800,220	65,598,810	3.46%
2024-12-25	23.50	23.50	22.38	22.80	16.26	qfq	3,004,089	68,568,021	-2.90%
2024-12-24	23.69	24.07	22.95	23.48	16.75	qfq	3,235,680	75,872,846	-0.21%
2024-12-23	25.17	25.36	23.38	23.53	16.78	qfq	4,673,949	113,334,555	-5.77%
2024-12-20	24.47	25.39	24.10	24.97	17.81	qfq	5,335,360	133,541,156	2.00%
2024-12-19	23.48	24.56	23.30	24.48	17.46	qfq	4,099,280	98,837,373	3.25%
2024-12-18	23.69	24.13	23.01	23.71	16.91	qfq	3,423,209	81,118,781	0.72%
2024-12-17	24.54	24.86	23.45	23.54	16.79	qfq	3,770,515	90,364,130	-4.23%
2024-12-16	25.22	25.42	24.37	24.58	17.53	qfq	4,361,200	108,213,447	-2.34%
2024-12-13	25.22	25.72	24.76	25.17	17.95	qfq	6,094,171	153,799,017	-0.32%
2024-12-12	25.33	25.43	24.78	25.25	18.01	qfq	3,521,869	88,338,395	0.24%
2024-12-11	24.90	25.39	24.68	25.19	17.97	qfq	3,983,411	99,871,275	0.68%
2024-12-10	25.16	25.35	24.71	25.02	17.85	qfq	4,550,111	113,819,530	2.42%
2024-12-09	24.44	24.86	24.15	24.43	17.43	qfq	3,030,660	74,167,502	-0.77%
2024-12-06	24.76	24.82	24.13	24.62	17.56	qfq	3,583,800	87,842,911	-0.65%
2024-12-05	24.30	24.96	24.20	24.78	17.68	qfq	2,749,900	67,997,610	0.98%
2024-12-04	25.26	25.55	24.37	24.54	17.50	qfq	4,121,279	102,326,621	-2.39%
2024-12-03	25.26	25.50	24.78	25.14	17.93	qfq	3,913,620	98,353,224	-0.95%
2024-12-02	25.37	25.65	25.15	25.38	18.10	qfq	4,752,395	120,670,624	0.00%
2024-11-29	25.29	25.77	24.46	25.38	18.10	qfq	6,230,400	156,474,151	-0.55%
2024-11-28	25.67	26.45	25.13	25.52	18.20	qfq	6,260,700	161,170,081	0.83%
2024-11-27	24.77	25.31	23.80	25.31	18.05	qfq	5,339,860	130,367,175	0.80%
2024-11-26	25.19	26.27	25.04	25.11	17.91	qfq	4,137,800	105,728,227	-0.75%
2024-11-25	25.22	25.30	24.51	25.30	18.05	qfq	3,817,500	94,911,132	2.02%
2024-11-22	26.27	26.40	24.75	24.80	17.69	qfq	4,120,000	105,677,857	-5.56%
2024-11-21	26.15	26.93	25.77	26.26	18.73	qfq	4,653,370	122,678,694	-0.15%
2024-11-20	25.58	26.30	25.51	26.30	18.76	qfq	5,107,900	133,236,764	2.37%
2024-11-19	24.94	25.71	24.71	25.69	18.33	qfq	5,562,932	139,919,273	4.94%
2024-11-18	26.10	26.33	24.11	24.48	17.46	qfq	6,772,840	168,122,678	-5.56%
2024-11-15	26.80	27.64	25.89	25.92	18.49	qfq	6,666,146	178,689,285	-3.86%
2024-11-14	27.96	28.40	26.88	26.96	19.23	qfq	5,919,500	162,750,896	-4.46%
2024-11-13	28.39	28.59	27.13	28.22	20.13	qfq	9,085,680	252,717,634	-2.01%
2024-11-12	29.00	29.98	28.20	28.80	20.54	qfq	14,303,140	416,458,377	-0.35%
2024-11-11	28.12	29.23	28.12	28.90	20.61	qfq	13,245,459	381,423,716	3.88%
2024-11-08	28.25	29.27	27.72	27.82	19.84	qfq	12,778,999	363,425,476	-1.80%
2024-11-07	27.52	28.75	27.30	28.33	20.21	qfq	11,658,700	327,901,063	1.36%
2024-11-06	27.46	29.26	27.43	27.95	19.94	qfq	15,604,937	440,585,556	1.90%
2024-11-05	26.38	27.80	26.20	27.43	19.57	qfq	11,855,580	318,867,694	3.78%
2024-11-04	25.89	27.28	25.30	26.43	18.85	qfq	9,667,620	255,733,132	1.07%
2024-11-01	29.20	30.35	26.00	26.15	18.65	qfq	18,207,391	506,974,060	-9.14%
2024-10-31	27.35	29.86	27.29	28.78	20.53	qfq	20,659,535	591,276,232	5.15%
2024-10-30	26.70	28.28	26.38	27.37	19.52	qfq	13,218,250	360,240,014	2.51%
2024-10-29	27.50	28.96	26.60	26.70	19.05	qfq	17,670,448	483,819,286	-4.88%
2024-10-28	26.28	28.10	25.84	28.07	20.02	qfq	20,410,115	548,908,336	5.13%
2024-10-25	26.03	27.40	25.30	26.70	19.05	qfq	16,919,080	445,266,319	4.71%
2024-10-24	26.00	26.76	24.68	25.50	18.19	qfq	16,206,925	412,089,667	-4.85%
2024-10-23	26.00	28.50	25.93	26.80	19.12	qfq	26,503,662	713,461,816	-3.63%
2024-10-22	24.32	29.10	24.32	27.81	19.84	qfq	32,209,050	892,696,238	14.68%
2024-10-21	23.21	25.00	23.20	24.25	17.30	qfq	13,998,318	342,045,854	2.80%
2024-10-18	22.45	23.98	22.05	23.59	16.83	qfq	14,651,584	342,416,571	4.94%
2024-10-17	21.15	24.00	21.15	22.48	16.04	qfq	15,210,127	341,207,920	7.66%
2024-10-16	21.02	21.50	20.62	20.88	14.89	qfq	5,369,580	112,766,550	-2.61%
2024-10-15	21.61	22.44	21.31	21.44	15.29	qfq	5,790,794	127,067,992	-0.92%
2024-10-14	21.25	21.69	20.67	21.64	15.44	qfq	4,977,241	105,949,187	3.34%
2024-10-11	22.02	22.03	20.57	20.94	14.94	qfq	5,708,320	121,244,301	-4.86%
2024-10-10	22.60	23.07	21.81	22.01	15.70	qfq	6,951,421	155,939,849	-0.63%
2024-10-09	25.10	25.11	22.10	22.15	15.80	qfq	12,027,406	284,001,902	-16.10%
2024-10-08	26.80	26.80	23.17	26.40	18.83	qfq	17,298,526	436,061,176	17.07%
2024-09-30	20.88	22.98	20.21	22.55	16.09	qfq	13,945,440	298,938,780	14.18%
2024-09-27	18.70	20.00	18.65	19.75	14.09	qfq	7,706,860	149,278,747	7.16%
2024-09-26	18.01	18.43	17.89	18.43	13.15	qfq	3,916,840	71,344,060	2.33%
2024-09-25	17.79	18.39	17.79	18.01	12.85	qfq	4,568,180	82,824,781	1.41%
2024-09-24	17.26	17.85	17.03	17.76	12.67	qfq	3,505,600	61,356,296	3.02%
2024-09-23	17.18	17.39	16.95	17.24	12.30	qfq	2,206,040	38,082,224	1.06%
2024-09-20	17.43	17.55	17.05	17.06	12.17	qfq	2,370,300	40,797,810	-1.90%
2024-09-19	17.20	17.57	17.13	17.39	12.40	qfq	2,621,800	45,592,961	1.28%
2024-09-18	17.65	17.86	16.93	17.17	12.25	qfq	2,638,300	45,683,465	-2.66%
2024-09-13	18.20	18.37	17.61	17.64	12.58	qfq	3,406,780	61,065,752	-3.34%
2024-09-12	18.97	19.08	18.23	18.25	13.02	qfq	4,333,800	80,464,808	-3.64%
2024-09-11	18.50	19.55	18.38	18.94	13.51	qfq	4,374,927	82,427,974	0.58%
2024-09-10	18.40	18.92	18.17	18.83	13.43	qfq	3,467,100	64,245,503	1.45%
2024-09-09	18.60	18.72	18.28	18.56	13.24	qfq	3,254,400	60,196,741	0.27%
2024-09-06	19.64	19.67	18.50	18.51	13.20	qfq	6,139,061	116,153,042	-5.75%
2024-09-05	20.00	20.05	19.32	19.64	14.01	qfq	8,711,840	171,020,737	-3.87%
2024-09-04	19.90	20.50	18.88	20.43	14.57	qfq	12,568,223	248,192,879	2.51%
2024-09-03	19.35	20.20	19.28	19.93	14.22	qfq	7,836,700	155,698,095	1.84%
2024-09-02	19.50	20.35	19.25	19.57	13.96	qfq	7,989,500	157,846,323	0.10%
2024-08-30	19.46	20.15	19.11	19.55	13.95	qfq	8,392,900	164,915,051	2.79%
2024-08-29	18.44	19.20	18.21	19.02	13.57	qfq	5,170,918	97,676,530	3.09%
2024-08-28	18.12	18.72	17.80	18.45	13.16	qfq	4,080,800	74,852,523	0.60%
2024-08-27	18.83	19.58	18.27	18.34	13.08	qfq	6,450,200	121,494,953	-4.23%
2024-08-26	18.32	19.44	17.91	19.15	13.66	qfq	7,263,260	136,643,456	6.39%
2024-08-23	17.91	18.35	17.58	18.00	12.84	qfq	3,177,820	57,215,770	0.33%
2024-08-22	18.45	18.59	17.90	17.94	12.80	qfq	3,068,349	55,711,127	-2.82%
2024-08-21	18.40	19.17	18.38	18.46	13.17	qfq	4,047,580	75,722,667	-0.32%
2024-08-20	18.51	19.35	18.42	18.52	13.21	qfq	4,994,100	93,995,157	-0.59%
2024-08-19	19.41	19.53	18.57	18.63	13.29	qfq	6,102,000	115,482,069	-5.19%
2024-08-16	18.81	19.93	18.66	19.65	14.02	qfq	8,195,400	160,193,517	4.41%
2024-08-15	18.40	19.10	18.35	18.82	13.42	qfq	4,880,000	91,884,831	1.13%
2024-08-14	18.14	18.78	18.09	18.61	13.27	qfq	5,290,338	97,976,447	2.65%
2024-08-13	17.60	18.28	17.54	18.13	12.93	qfq	3,821,440	68,595,290	3.01%
2024-08-12	18.05	18.28	17.50	17.60	12.55	qfq	4,666,700	83,395,873	-5.38%
2024-08-09	18.34	19.50	17.95	18.60	13.27	qfq	6,776,336	125,596,057	3.45%
2024-08-08	18.52	18.63	17.77	17.98	12.83	qfq	3,377,280	60,938,502	-3.23%
2024-08-07	18.32	18.82	18.30	18.58	13.25	qfq	2,375,740	44,207,511	1.03%
2024-08-06	18.40	18.66	18.13	18.39	13.12	qfq	2,109,000	38,581,469	1.38%
2024-08-05	18.86	19.19	18.14	18.14	12.94	qfq	3,383,300	63,066,693	-4.88%
2024-08-02	19.65	19.85	19.07	19.07	13.60	qfq	3,207,660	62,367,264	-3.98%
2024-08-01	19.63	19.96	19.62	19.86	14.17	qfq	3,124,420	61,909,733	0.76%
2024-07-31	19.39	19.72	19.05	19.71	14.06	qfq	3,946,400	76,897,788	3.19%
2024-07-30	18.79	19.23	18.75	19.10	13.62	qfq	2,880,600	54,848,736	0.37%
2024-07-29	18.70	19.38	18.59	19.03	13.57	qfq	3,062,200	58,255,298	1.39%
2024-07-26	18.55	18.88	18.50	18.77	13.39	qfq	2,354,600	44,077,606	1.30%
2024-07-25	18.60	18.94	18.31	18.53	13.22	qfq	2,691,473	50,019,365	-1.28%
2024-07-24	19.03	19.45	18.74	18.77	13.39	qfq	3,222,709	61,304,312	-2.24%
2024-07-23	20.03	20.08	19.20	19.20	13.70	qfq	3,536,209	69,373,839	-4.24%
2024-07-22	19.93	20.18	19.83	20.05	14.30	qfq	3,520,700	70,425,897	0.80%
2024-07-19	19.34	20.39	19.20	19.89	14.19	qfq	4,961,700	99,206,744	-0.10%
2024-07-18	19.41	20.29	18.45	19.91	14.20	qfq	6,757,080	130,506,962	2.26%
2024-07-17	20.15	20.38	19.45	19.47	13.89	qfq	3,892,680	76,870,247	-3.61%
2024-07-16	20.55	20.55	20.00	20.20	14.41	qfq	3,342,300	67,727,644	-0.25%
2024-07-15	20.63	21.00	19.92	20.25	14.44	qfq	4,558,900	92,714,186	-1.94%
2024-07-12	20.73	21.04	20.57	20.65	14.73	qfq	5,785,300	120,179,444	-3.32%
2024-07-11	20.60	21.84	20.33	21.36	15.24	qfq	8,508,806	178,948,710	5.07%
2024-07-10	20.43	20.95	20.07	20.33	14.50	qfq	5,014,691	102,558,702	-1.21%
2024-07-09	19.37	20.70	19.29	20.58	14.68	qfq	5,987,360	120,900,542	5.00%
2024-07-08	20.00	20.32	19.40	19.60	13.98	qfq	3,608,500	71,675,293	-1.71%
2024-07-05	19.90	20.20	19.57	19.94	14.22	qfq	3,945,700	78,310,938	-0.70%
2024-07-04	20.69	21.06	20.06	20.08	14.32	qfq	5,010,100	102,526,989	-4.52%
2024-07-03	21.00	21.48	20.31	21.03	15.00	qfq	6,524,260	136,417,244	0.14%
2024-07-02	21.11	21.40	20.81	21.00	14.98	qfq	5,122,900	107,812,885	-0.62%
2024-07-01	21.91	22.12	20.65	21.13	15.07	qfq	7,757,600	163,430,074	-3.12%
2024-06-28	21.98	22.57	21.38	21.81	15.56	qfq	14,093,280	309,659,709	-4.13%
2024-06-27	20.05	24.41	19.91	22.75	16.23	qfq	19,806,000	457,624,619	11.85%
2024-06-26	19.88	20.39	18.91	20.34	14.51	qfq	5,291,800	104,351,165	2.31%
2024-06-25	21.05	21.12	19.61	19.88	14.18	qfq	6,914,400	139,542,580	-5.24%
2024-06-24	21.62	22.21	20.89	20.98	14.97	qfq	8,204,160	176,719,237	-8.74%
2024-06-21	22.67	23.28	22.11	22.99	16.40	qfq	5,024,338	114,295,591	-0.04%
2024-06-20	23.76	24.43	23.00	23.00	16.41	qfq	8,920,658	212,334,153	-4.25%
2024-06-19	23.59	24.15	23.18	24.02	17.13	qfq	8,866,849	210,537,209	1.18%
2024-06-18	23.61	23.95	23.39	23.74	16.93	qfq	6,211,808	146,911,222	0.42%
2024-06-17	23.18	23.85	23.02	23.64	16.86	qfq	7,009,400	164,911,245	1.20%
2024-06-14	23.02	23.82	22.48	23.36	16.66	qfq	7,611,395	176,178,460	0.21%
2024-06-13	22.81	23.70	22.81	23.31	16.63	qfq	8,629,700	202,347,060	1.26%
2024-06-12	22.69	23.61	22.69	23.02	16.42	qfq	6,506,400	150,306,377	1.45%
2024-06-11	21.60	22.70	20.70	22.69	16.19	qfq	6,648,660	146,467,465	3.37%
2024-06-07	22.51	23.19	21.53	21.95	15.66	qfq	8,401,640	186,501,460	-2.75%
2024-06-06	22.25	24.70	22.24	22.57	16.10	qfq	11,099,980	257,547,835	4.35%
2024-06-05	21.89	22.52	21.55	21.63	15.40	qfq	3,964,080	87,451,709	-1.68%
2024-06-04	23.00	23.07	21.77	22.00	15.66	qfq	5,813,440	128,625,693	-5.54%
2024-06-03	24.04	24.15	22.89	23.29	16.58	qfq	6,139,440	144,196,444	-1.77%
2024-05-31	23.35	24.00	23.18	23.71	16.88	qfq	6,275,680	148,883,277	2.29%
2024-05-30	22.79	23.60	22.35	23.18	16.50	qfq	5,407,400	125,163,065	0.78%
2024-05-29	22.97	23.66	22.80	23.00	16.38	qfq	5,744,700	133,186,947	0.17%
2024-05-28	22.65	23.66	22.41	22.96	16.35	qfq	6,303,100	145,963,266	0.57%
2024-05-27	22.40	22.96	21.70	22.83	16.26	qfq	6,272,040	139,665,579	0.26%
2024-05-24	23.95	24.12	22.63	22.77	16.21	qfq	9,997,660	232,739,357	-5.95%
2024-05-23	25.00	25.94	24.21	24.21	17.24	qfq	15,151,737	381,673,140	-1.43%
2024-05-22	23.71	24.67	23.28	24.56	17.49	qfq	10,657,600	256,601,739	4.73%
2024-05-21	23.18	24.20	22.93	23.45	16.70	qfq	7,296,560	171,880,167	0.26%
2024-05-20	23.97	24.07	23.04	23.39	16.65	qfq	5,697,098	133,253,299	1.34%
2024-05-17	22.27	23.11	22.00	23.08	16.43	qfq	5,091,860	115,747,019	3.64%
2024-05-16	22.25	22.75	22.15	22.27	15.86	qfq	3,561,740	79,938,954	0.95%
2024-05-15	22.16	22.88	21.81	22.06	15.71	qfq	4,219,200	94,436,983	-0.54%
2024-05-14	21.80	22.84	21.67	22.18	15.79	qfq	4,557,725	101,215,404	3.07%
2024-05-13	22.50	22.50	21.48	21.52	15.32	qfq	4,091,725	89,127,130	-4.57%
2024-05-10	23.49	23.63	22.48	22.55	16.06	qfq	4,513,730	102,924,410	-4.16%
2024-05-09	23.59	24.17	23.52	23.53	16.75	qfq	4,165,400	98,848,563	1.42%
2024-05-08	23.77	23.97	23.16	23.20	16.52	qfq	4,103,700	96,419,447	-2.40%
2024-05-07	23.70	24.00	23.34	23.77	16.92	qfq	3,805,840	90,185,373	0.76%
2024-05-06	23.58	23.95	23.39	23.59	16.80	qfq	3,941,100	93,245,976	1.86%
2024-04-30	23.57	23.76	22.76	23.16	16.49	qfq	4,759,200	110,312,882	-1.86%
2024-04-29	22.92	23.66	22.73	23.60	16.80	qfq	7,220,885	169,096,897	0.38%
2024-04-26	23.09	23.78	22.91	23.51	16.74	qfq	4,679,700	109,764,971	2.44%
2024-04-25	22.60	23.26	22.51	22.95	16.34	qfq	4,175,600	96,089,227	0.35%
2024-04-24	22.42	22.88	22.06	22.87	16.28	qfq	4,831,200	109,187,846	4.00%
2024-04-23	21.99	22.24	21.70	21.99	15.66	qfq	3,448,100	75,764,070	1.52%
2024-04-22	21.28	21.99	20.75	21.66	15.42	qfq	3,733,200	80,215,048	-1.50%
2024-04-19	22.40	22.68	21.77	21.99	15.66	qfq	4,895,640	108,328,202	-2.44%
2024-04-18	22.66	23.26	22.05	22.54	16.05	qfq	5,930,240	134,463,703	-0.35%
2024-04-17	21.05	22.65	21.05	22.62	16.11	qfq	7,210,600	159,284,333	11.37%
2024-04-16	23.14	23.18	20.30	20.31	14.46	qfq	7,095,641	149,196,914	-11.50%
2024-04-15	24.10	24.39	22.38	22.95	16.34	qfq	5,927,421	137,234,603	-5.24%
2024-04-12	24.58	24.88	24.00	24.22	17.24	qfq	3,846,754	94,173,436	-0.66%
2024-04-11	24.76	25.34	24.36	24.38	17.36	qfq	4,519,694	112,533,818	-2.40%
2024-04-10	25.40	26.20	24.95	24.98	17.79	qfq	4,593,321	117,442,366	-2.23%
2024-04-09	25.40	25.73	25.22	25.55	18.19	qfq	3,324,221	84,688,676	0.59%
2024-04-08	25.94	26.46	24.97	25.40	18.08	qfq	5,675,821	145,079,748	-2.08%
2024-04-03	26.78	26.88	25.75	25.94	18.47	qfq	4,895,945	127,790,123	-2.99%
2024-04-02	27.50	27.60	26.49	26.74	19.04	qfq	6,839,020	184,416,582	-3.99%
2024-04-01	27.10	28.54	26.90	27.85	19.83	qfq	7,938,680	220,337,604	3.80%
2024-03-29	26.15	27.06	26.01	26.83	19.10	qfq	6,358,300	169,263,242	2.60%
2024-03-28	25.56	26.77	25.52	26.15	18.62	qfq	7,068,095	184,872,810	2.79%
2024-03-27	27.02	27.40	25.31	25.44	18.11	qfq	6,815,186	179,054,544	-7.02%
2024-03-26	27.95	28.48	26.68	27.36	19.48	qfq	7,189,840	198,107,260	-2.29%
2024-03-25	29.52	29.91	27.60	28.00	19.94	qfq	9,136,938	263,167,790	-6.45%
2024-03-22	30.70	30.90	29.81	29.93	21.31	qfq	9,224,901	279,784,924	-3.23%
2024-03-21	31.91	31.98	30.88	30.93	22.02	qfq	10,685,890	335,348,393	-3.28%
2024-03-20	31.40	31.98	30.85	31.98	22.77	qfq	15,212,111	476,502,463	0.66%
2024-03-19	29.80	32.00	29.70	31.77	22.62	qfq	20,598,007	644,657,324	6.18%
2024-03-18	29.12	30.18	29.12	29.92	21.30	qfq	10,866,420	323,743,759	2.75%
2024-03-15	28.80	29.19	28.30	29.12	20.73	qfq	6,537,117	188,185,419	1.04%
2024-03-14	29.19	29.64	28.25	28.82	20.52	qfq	9,250,961	267,897,696	-2.01%
2024-03-13	30.00	30.30	29.36	29.41	20.94	qfq	10,689,320	318,353,201	-0.98%
2024-03-12	29.33	30.00	28.85	29.70	21.15	qfq	11,271,010	333,478,084	2.41%
2024-03-11	28.60	29.00	27.88	29.00	20.65	qfq	7,752,374	220,722,533	1.05%
2024-03-08	28.13	29.00	27.60	28.70	20.43	qfq	8,389,064	238,836,834	2.98%
2024-03-07	29.11	29.47	27.80	27.87	19.84	qfq	9,578,889	273,822,844	-3.56%
2024-03-06	29.20	29.37	27.98	28.90	20.58	qfq	10,772,323	308,653,349	-1.26%
2024-03-05	30.39	30.80	28.86	29.27	20.84	qfq	13,660,934	406,659,724	-3.78%
2024-03-04	30.72	30.72	28.95	30.42	21.66	qfq	15,935,599	479,396,951	2.98%
2024-03-01	28.30	29.60	28.30	29.54	21.03	qfq	13,695,993	398,160,327	4.83%
2024-02-29	26.49	28.49	26.43	28.18	20.06	qfq	11,913,309	332,120,605	4.95%
2024-02-28	30.60	31.10	26.49	26.85	19.12	qfq	17,322,750	504,702,316	-13.05%
2024-02-27	29.48	30.98	29.20	30.88	21.99	qfq	15,645,780	471,192,313	1.48%
2024-02-26	28.76	30.80	27.98	30.43	21.67	qfq	18,190,318	533,841,519	4.21%
2024-02-23	27.36	29.60	27.00	29.20	20.79	qfq	17,137,341	489,482,381	6.45%
2024-02-22	26.38	27.51	26.21	27.43	19.53	qfq	14,191,434	382,887,018	4.18%
2024-02-21	25.68	27.38	25.60	26.33	18.75	qfq	14,299,814	382,298,511	-0.04%
2024-02-20	25.94	26.58	25.68	26.34	18.75	qfq	12,126,550	316,818,684	-1.72%
2024-02-19	24.98	26.99	24.16	26.80	19.08	qfq	18,094,318	471,051,424	6.69%
2024-02-08	21.28	25.16	21.00	25.12	17.89	qfq	17,374,144	402,199,307	19.79%
2024-02-07	21.94	23.28	20.60	20.97	14.93	qfq	13,344,736	296,094,506	-5.11%
2024-02-06	21.02	22.88	19.94	22.10	15.74	qfq	12,892,157	275,101,412	2.70%
2024-02-05	24.00	24.45	20.80	21.52	15.32	qfq	12,750,123	284,713,454	-11.44%
2024-02-02	26.44	27.20	23.50	24.30	17.30	qfq	12,339,366	313,650,592	-9.67%
2024-02-01	26.36	27.56	24.88	26.90	19.15	qfq	12,366,794	324,610,331	2.05%
2024-01-31	26.30	27.13	25.81	26.36	18.77	qfq	10,413,921	275,352,230	0.34%
2024-01-30	27.90	28.65	26.20	26.27	18.70	qfq	13,600,257	368,968,099	-7.53%
2024-01-29	33.12	33.72	28.40	28.41	20.23	qfq	20,405,478	629,746,446	-19.97%
2024-01-26	37.57	42.28	34.88	35.50	25.28	qfq	25,506,070	976,898,870	-5.46%
2024-01-25	35.24	38.00	34.98	37.55	26.74	qfq	19,420,276	717,021,827	4.95%
2024-01-24	34.79	35.78	33.59	35.78	25.48	qfq	16,983,576	592,095,273	0.79%
2024-01-23	34.57	35.56	33.00	35.50	25.28	qfq	22,008,508	761,189,370	3.44%
2024-01-22	33.00	36.89	32.99	34.32	24.44	qfq	24,735,223	873,288,678	7.65%
2024-01-19	33.48	34.51	31.88	31.88	22.70	qfq	12,054,429	400,827,338	-6.92%
2024-01-18	32.30	34.33	30.60	34.25	24.39	qfq	16,162,980	522,150,434	4.61%
2024-01-17	33.49	34.84	32.58	32.74	23.31	qfq	12,619,531	423,888,647	-3.14%
2024-01-16	32.41	33.86	32.14	33.80	24.07	qfq	18,372,579	608,470,247	6.12%
2024-01-15	31.55	32.42	31.10	31.85	22.68	qfq	7,743,900	247,080,260	0.85%
2024-01-12	32.28	32.58	31.17	31.58	22.49	qfq	9,139,840	289,480,319	-3.22%
2024-01-11	31.22	32.94	31.22	32.63	23.23	qfq	10,837,920	350,413,159	3.13%
2024-01-10	33.10	33.40	31.53	31.64	22.53	qfq	13,878,021	445,479,527	-7.02%
2024-01-09	33.83	35.62	33.08	34.03	24.23	qfq	15,442,140	531,064,838	0.68%
2024-01-08	35.15	35.48	33.51	33.80	24.07	qfq	12,612,900	430,943,088	-3.43%
2024-01-05	36.80	37.80	34.64	35.00	24.92	qfq	18,689,322	672,843,061	-6.29%
2024-01-04	40.70	40.98	36.83	37.35	26.59	qfq	23,085,326	881,017,236	-9.04%
2024-01-03	43.48	44.00	40.12	41.06	29.23	qfq	25,621,309	1,062,348,134	-5.57%
2024-01-02	41.50	47.47	40.20	43.48	30.96	qfq	34,618,100	1,501,110,899	4.54%
2023-12-29	35.71	41.59	35.34	41.59	29.61	qfq	23,070,811	906,438,855	19.99%
2023-12-28	33.69	35.80	33.68	34.66	24.68	qfq	17,319,783	601,234,348	3.22%
2023-12-27	33.00	34.75	32.01	33.58	23.91	qfq	14,880,551	500,982,512	1.27%
2023-12-26	33.72	34.14	32.00	33.16	23.61	qfq	14,420,169	474,873,498	-3.32%
2023-12-25	32.90	34.55	31.98	34.30	24.42	qfq	16,724,470	561,282,151	6.85%
2023-12-22	33.20	34.33	31.80	32.10	22.86	qfq	14,031,120	463,122,518	-3.23%
2023-12-21	32.68	33.88	31.92	33.17	23.62	qfq	12,844,279	421,775,397	0.00%
2023-12-20	32.46	34.68	32.39	33.17	23.62	qfq	21,531,619	720,801,973	2.69%
2023-12-19	28.64	33.27	28.00	32.30	23.00	qfq	17,108,697	536,794,996	12.78%
2023-12-18	29.30	29.70	28.41	28.64	20.39	qfq	6,787,829	196,422,411	-2.82%
2023-12-15	30.40	30.65	28.36	29.47	20.98	qfq	7,845,880	230,304,050	-3.12%
2023-12-14	32.58	33.09	30.13	30.42	21.66	qfq	9,310,200	292,980,835	-6.66%
2023-12-13	33.29	33.29	32.00	32.59	23.20	qfq	10,800,707	352,581,133	-4.12%
2023-12-12	32.50	34.37	32.11	33.99	24.20	qfq	16,405,439	547,116,342	4.26%
2023-12-11	31.28	33.44	30.45	32.60	23.21	qfq	14,320,860	460,952,771	4.49%
2023-12-08	34.00	35.00	31.10	31.20	22.21	qfq	18,049,850	592,340,203	-3.47%
2023-12-07	30.73	33.38	30.60	32.32	23.01	qfq	18,499,720	595,527,763	3.26%
2023-12-06	30.00	31.55	29.14	31.30	22.29	qfq	14,461,855	437,905,920	4.44%
2023-12-05	29.76	32.33	29.62	29.97	21.34	qfq	13,166,417	403,902,329	0.84%
2023-12-04	29.80	30.41	29.45	29.72	21.16	qfq	9,302,219	278,118,080	-0.80%
2023-12-01	30.60	30.63	29.38	29.96	21.33	qfq	9,702,939	289,582,002	-1.96%
2023-11-30	31.20	31.40	29.80	30.56	21.76	qfq	11,949,478	364,531,703	-4.89%
2023-11-29	31.66	33.00	30.50	32.13	22.88	qfq	17,801,017	570,502,542	1.97%
2023-11-28	30.60	32.48	30.38	31.51	22.44	qfq	16,343,259	517,372,811	3.82%
2023-11-27	30.33	31.10	29.45	30.35	21.61	qfq	11,609,440	349,331,160	-0.43%
2023-11-24	31.98	33.18	30.17	30.48	21.70	qfq	17,279,900	547,917,277	-5.34%
2023-11-23	33.00	33.50	31.73	32.20	22.93	qfq	17,491,410	564,389,604	-5.01%
2023-11-22	34.44	35.50	32.73	33.90	24.14	qfq	32,470,575	1,104,473,328	-4.51%
2023-11-21	38.02	39.49	35.17	35.50	25.28	qfq	42,294,007	1,559,254,050	-1.99%
2023-11-20	32.01	36.22	32.01	36.22	25.79	qfq	23,830,471	844,916,721	20.01%
2023-11-17	27.85	30.86	27.66	30.18	21.49	qfq	23,212,147	685,735,167	7.36%
2023-11-16	28.77	29.00	27.80	28.11	20.01	qfq	15,286,490	433,571,747	-4.61%
2023-11-15	28.19	29.65	27.75	29.47	20.98	qfq	22,804,497	661,724,174	4.84%
2023-11-14	27.47	28.63	27.00	28.11	20.01	qfq	18,246,837	507,754,141	0.75%
2023-11-13	28.64	28.93	27.35	27.90	19.86	qfq	26,260,533	733,872,050	-4.78%
2023-11-10	25.66	31.07	25.64	29.30	20.86	qfq	36,109,398	1,068,365,834	13.17%
2023-11-09	26.48	27.25	25.75	25.89	18.43	qfq	15,758,624	414,056,037	-3.21%
2023-11-08	26.51	27.15	25.95	26.75	19.05	qfq	17,025,420	452,457,634	0.83%
2023-11-07	25.65	26.79	25.50	26.53	18.89	qfq	18,096,480	474,371,054	2.04%
2023-11-06	25.50	26.22	25.15	26.00	18.51	qfq	19,434,663	497,806,161	2.44%
2023-11-03	23.97	25.65	23.66	25.38	18.07	qfq	16,070,130	399,749,555	7.13%
2023-11-02	24.43	24.69	23.62	23.69	16.87	qfq	7,883,340	189,170,854	-2.55%
2023-11-01	25.00	25.32	24.31	24.31	17.31	qfq	9,582,351	236,414,515	-3.26%
2023-10-31	24.86	25.94	24.73	25.13	17.89	qfq	14,851,767	374,099,883	-1.02%
2023-10-30	23.81	25.63	23.51	25.39	18.08	qfq	21,484,886	537,129,776	7.09%
2023-10-27	23.90	24.57	22.57	23.71	16.88	qfq	15,945,160	376,098,967	-1.50%
2023-10-26	24.46	25.00	23.33	24.07	17.14	qfq	14,561,800	349,164,934	-2.55%
2023-10-25	24.40	25.10	24.06	24.70	17.59	qfq	15,325,980	378,191,141	-1.79%
2023-10-24	24.47	25.63	23.52	25.15	17.91	qfq	21,620,540	534,194,203	1.21%
2023-10-23	23.63	25.29	23.04	24.85	17.69	qfq	21,622,876	527,315,455	-1.93%
2023-10-20	27.30	28.68	24.86	25.34	18.04	qfq	35,280,864	944,345,539	-2.28%
2023-10-19	21.63	25.93	21.63	25.93	18.46	qfq	13,403,096	334,036,965	19.99%
2023-10-18	22.60	22.75	21.60	21.61	15.39	qfq	4,586,300	100,487,381	-3.57%
2023-10-17	22.76	22.85	21.99	22.41	15.96	qfq	4,478,656	99,791,932	-0.71%
2023-10-16	23.72	23.76	22.40	22.57	16.07	qfq	8,230,880	187,848,230	-4.28%
2023-10-13	22.74	23.72	22.60	23.58	16.79	qfq	11,102,460	259,482,735	3.74%
2023-10-12	22.91	23.08	22.45	22.73	16.18	qfq	4,616,460	104,681,461	-0.70%
2023-10-11	22.80	22.99	22.40	22.89	16.30	qfq	5,766,557	131,035,781	1.10%
2023-10-10	22.51	22.95	22.40	22.64	16.12	qfq	4,992,957	113,083,060	0.67%
2023-10-09	22.19	22.66	22.05	22.49	16.01	qfq	4,656,500	104,094,445	0.85%
2023-09-28	21.50	22.40	21.50	22.30	15.88	qfq	6,237,260	137,833,130	3.72%
2023-09-27	21.90	22.10	21.45	21.50	15.31	qfq	4,159,235	90,336,237	-2.23%
2023-09-26	22.15	22.33	21.76	21.99	15.66	qfq	4,299,900	94,530,956	-0.45%
2023-09-25	22.19	22.55	21.94	22.09	15.73	qfq	6,046,260	134,166,055	-1.82%
2023-09-22	21.50	22.54	21.26	22.50	16.02	qfq	8,290,797	183,653,432	5.53%
2023-09-21	21.35	21.59	21.10	21.32	15.18	qfq	3,142,377	67,216,714	0.38%
2023-09-20	21.56	21.80	21.17	21.24	15.12	qfq	3,158,200	67,562,744	-1.48%
2023-09-19	21.95	22.00	21.29	21.56	15.35	qfq	4,353,364	93,944,034	-1.78%
2023-09-18	22.35	22.54	21.89	21.95	15.63	qfq	5,129,360	113,639,898	-2.27%
2023-09-15	22.30	22.98	22.00	22.46	15.99	qfq	5,581,880	125,283,267	1.08%
2023-09-14	22.44	22.78	22.04	22.22	15.82	qfq	5,388,780	120,597,931	-0.98%
2023-09-13	22.48	22.91	22.05	22.44	15.98	qfq	8,275,329	185,686,528	-2.18%
2023-09-12	23.36	23.80	22.75	22.94	16.33	qfq	10,344,460	238,231,722	1.46%
2023-09-11	22.81	23.04	22.44	22.61	16.10	qfq	6,733,860	152,759,634	-0.88%
2023-09-08	22.94	23.44	22.68	22.81	16.24	qfq	8,128,660	186,829,532	-0.26%
2023-09-07	23.50	23.52	22.82	22.87	16.28	qfq	11,411,661	263,633,932	-3.95%
2023-09-06	22.61	23.87	22.60	23.81	16.95	qfq	15,283,370	357,771,893	4.38%
2023-09-05	22.66	23.25	22.52	22.81	16.24	qfq	13,145,584	301,522,591	0.57%
2023-09-04	22.02	22.69	21.91	22.68	16.15	qfq	9,440,700	210,350,246	3.51%
2023-09-01	21.90	22.30	21.70	21.91	15.60	qfq	9,553,175	209,476,971	-2.27%
2023-08-31	21.02	23.00	20.82	22.42	15.96	qfq	16,286,675	361,656,473	6.26%
2023-08-30	20.45	21.36	20.39	21.10	15.02	qfq	6,844,180	143,738,777	4.15%
2023-08-29	19.30	20.39	19.29	20.26	14.43	qfq	5,568,600	111,756,989	4.65%
2023-08-28	20.28	20.55	19.32	19.36	13.78	qfq	4,489,400	89,233,476	-0.21%
2023-08-25	19.70	19.93	19.26	19.40	13.81	qfq	4,182,500	81,943,846	-4.06%
2023-08-24	20.22	20.65	20.10	20.22	14.40	qfq	2,954,820	60,223,253	-0.30%
2023-08-23	20.82	20.95	20.25	20.28	14.44	qfq	3,258,700	66,857,967	-3.29%
2023-08-22	20.63	21.03	20.30	20.97	14.93	qfq	4,139,876	85,771,425	1.85%
2023-08-21	20.50	21.08	20.40	20.59	14.66	qfq	2,725,107	56,562,709	-0.15%
2023-08-18	21.13	21.38	20.60	20.62	14.68	qfq	4,061,827	85,235,454	-2.46%
2023-08-17	20.60	21.25	20.39	21.14	15.05	qfq	4,658,060	97,153,234	2.62%
2023-08-16	21.01	21.24	20.59	20.60	14.67	qfq	5,021,277	104,520,683	-3.65%
2023-08-15	21.20	21.72	21.05	21.38	15.22	qfq	4,722,941	100,818,932	0.09%
2023-08-14	20.67	21.38	20.57	21.36	15.21	qfq	4,723,040	99,391,008	2.40%
2023-08-11	21.60	21.66	20.78	20.86	14.85	qfq	7,343,505	155,058,875	-3.52%
2023-08-10	21.56	22.33	21.40	21.62	15.39	qfq	5,732,312	124,449,516	-1.01%
2023-08-09	22.68	22.68	21.62	21.84	15.55	qfq	9,175,580	202,544,244	-5.25%
2023-08-08	22.86	23.38	22.45	23.05	16.41	qfq	12,852,088	294,095,242	1.68%
2023-08-07	21.90	22.94	21.90	22.67	16.14	qfq	14,060,060	316,089,557	4.28%
2023-08-04	21.63	22.05	21.52	21.74	15.48	qfq	7,239,499	157,562,464	-0.23%
2023-08-03	21.80	22.19	21.67	21.79	15.51	qfq	7,099,939	155,482,561	-1.09%
2023-08-02	21.45	22.14	21.37	22.03	15.69	qfq	9,386,658	204,782,417	1.61%
2023-08-01	22.21	22.21	21.50	21.68	15.44	qfq	10,223,240	222,699,229	-2.43%
2023-07-31	22.66	22.96	22.14	22.22	15.82	qfq	13,798,541	309,276,193	-3.31%
2023-07-28	24.79	25.00	22.98	22.98	16.36	qfq	20,983,621	492,614,130	-8.99%
2023-07-27	26.67	27.44	25.10	25.25	17.98	qfq	24,840,467	640,930,477	-12.63%
2023-07-26	30.62	31.00	28.67	28.90	20.58	qfq	26,099,429	768,994,140	-6.20%
2023-07-25	30.97	33.50	29.86	30.81	21.94	qfq	36,829,611	1,151,202,578	2.36%
2023-07-24	25.99	31.81	25.30	30.10	21.43	qfq	34,201,414	1,016,879,044	13.54%
2023-07-21	24.75	29.30	24.22	26.51	18.88	qfq	21,208,605	570,466,403	4.78%
2023-07-20	24.92	26.38	24.78	25.30	18.01	qfq	16,652,952	424,673,488	2.80%
2023-07-19	24.20	25.02	24.20	24.61	17.52	qfq	12,624,157	310,689,394	-2.34%
2023-07-18	23.68	27.46	23.68	25.20	17.94	qfq	17,609,779	453,292,930	6.60%