SECURITY DETAIL · RAW DATA

新强联300850.SZ

ASZSECNYSTOCK

最近收盘价22.202026-07-17

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）11,619,404

成交额（元）264,103,457

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
2026-04-21	2026-04-28	cash_dividend	0.295	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-23	cash_dividend	0.092	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-13	2024-05-21	cash_dividend	0.104	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	22.99	23.38	22.20	22.20	22.20	qfq	11,619,404	264,103,457	-3.48%
2026-07-16	22.91	23.53	22.71	23.00	23.00	qfq	6,962,600	160,828,305	-0.43%
2026-07-15	23.07	23.63	22.81	23.10	23.10	qfq	8,997,000	209,158,258	0.09%
2026-07-14	23.22	23.49	22.61	23.08	23.08	qfq	12,672,141	290,198,530	-1.11%
2026-07-13	24.88	24.99	23.24	23.34	23.34	qfq	10,401,047	246,919,442	-5.66%
2026-07-10	24.30	25.44	23.88	24.74	24.74	qfq	11,807,779	292,649,938	2.06%
2026-07-09	24.35	24.52	23.46	24.24	24.24	qfq	9,975,029	239,503,987	-0.78%
2026-07-08	25.39	25.60	24.38	24.43	24.43	qfq	10,768,754	266,213,051	-3.78%
2026-07-07	26.75	26.75	25.38	25.39	25.39	qfq	10,111,015	261,713,270	-4.51%
2026-07-06	27.94	27.94	26.40	26.59	26.59	qfq	13,306,659	359,013,689	-4.08%
2026-07-03	27.24	28.28	26.93	27.72	27.72	qfq	15,188,792	420,809,781	2.67%
2026-07-02	27.00	27.74	26.84	27.00	27.00	qfq	11,555,596	316,019,548	-0.66%
2026-07-01	26.74	28.05	26.16	27.18	27.18	qfq	14,688,365	395,728,811	1.42%
2026-06-30	26.56	27.24	26.45	26.80	26.80	qfq	9,888,272	265,845,105	0.83%
2026-06-29	25.97	27.11	25.65	26.58	26.58	qfq	14,867,409	391,882,067	1.88%
2026-06-26	26.89	27.81	26.07	26.09	26.09	qfq	15,843,819	425,104,260	-1.92%
2026-06-25	27.45	27.46	26.47	26.60	26.60	qfq	13,541,383	362,348,819	-3.27%
2026-06-24	28.65	28.66	26.97	27.50	27.50	qfq	12,440,138	343,532,598	-3.51%
2026-06-23	28.53	29.78	28.16	28.50	28.50	qfq	13,106,501	380,375,351	-0.11%
2026-06-22	28.03	28.74	27.31	28.53	28.53	qfq	12,227,105	341,239,755	1.17%
2026-06-18	28.88	29.27	28.17	28.20	28.20	qfq	11,289,922	322,564,036	-2.32%
2026-06-17	29.40	29.40	28.74	28.87	28.87	qfq	7,665,614	221,922,276	-1.97%
2026-06-16	29.52	30.05	28.88	29.45	29.45	qfq	12,377,629	364,633,857	-0.14%
2026-06-15	29.79	30.03	29.21	29.49	29.49	qfq	12,105,261	357,200,466	-1.01%
2026-06-12	29.13	30.27	28.90	29.79	29.79	qfq	13,398,801	395,159,830	2.83%
2026-06-11	29.29	29.50	28.52	28.97	28.97	qfq	10,827,543	314,207,517	-1.29%
2026-06-10	28.58	29.70	27.96	29.35	29.35	qfq	17,916,624	517,871,566	1.63%
2026-06-09	28.86	29.08	28.05	28.88	28.88	qfq	10,821,403	309,674,792	1.98%
2026-06-08	29.49	29.85	27.95	28.32	28.32	qfq	16,627,367	478,053,700	-6.78%
2026-06-05	31.33	31.52	30.02	30.38	30.38	qfq	11,876,174	361,836,749	-2.25%
2026-06-04	31.79	31.92	30.95	31.08	31.08	qfq	11,840,773	369,947,415	-3.06%
2026-06-03	33.05	33.05	31.82	32.06	32.06	qfq	11,300,790	364,782,109	-3.00%
2026-06-02	33.75	33.80	32.51	33.05	33.05	qfq	13,154,313	434,384,609	-2.51%
2026-06-01	32.58	34.30	32.42	33.90	33.90	qfq	21,336,400	716,341,454	5.21%
2026-05-29	32.32	32.86	31.45	32.22	32.22	qfq	14,970,295	481,282,302	0.19%
2026-05-28	32.64	32.79	31.60	32.16	32.16	qfq	10,449,916	335,695,828	-1.08%
2026-05-27	33.28	34.11	32.02	32.51	32.51	qfq	10,501,301	345,815,149	-2.31%
2026-05-26	33.82	33.82	32.80	33.28	33.28	qfq	11,185,476	371,161,587	-1.80%
2026-05-25	35.51	35.65	33.60	33.89	33.89	qfq	18,846,742	644,420,820	-4.35%
2026-05-22	34.95	35.88	34.67	35.43	35.43	qfq	13,132,726	464,809,777	2.37%
2026-05-21	36.00	36.36	34.58	34.61	34.61	qfq	15,392,443	547,418,321	-3.57%
2026-05-20	36.81	36.81	35.35	35.89	35.89	qfq	14,748,166	527,503,633	-2.50%
2026-05-19	36.85	37.48	36.22	36.81	36.81	qfq	10,751,664	395,089,891	0.30%
2026-05-18	37.80	38.36	36.18	36.70	36.70	qfq	15,849,534	590,064,504	-3.55%
2026-05-15	38.90	39.05	37.28	38.05	38.05	qfq	15,008,323	573,766,375	-1.65%
2026-05-14	41.11	41.75	38.66	38.69	38.69	qfq	16,679,859	660,396,679	-5.66%
2026-05-13	40.04	41.40	39.96	41.01	41.01	qfq	12,720,067	518,595,542	2.19%
2026-05-12	41.77	41.77	39.56	40.13	40.13	qfq	20,008,476	806,454,728	-3.46%
2026-05-11	42.49	42.60	41.31	41.57	41.57	qfq	16,038,425	669,143,319	-2.19%
2026-05-08	42.36	42.83	41.80	42.50	42.50	qfq	14,242,368	602,001,300	-0.09%
2026-05-07	42.54	43.51	42.41	42.54	42.54	qfq	14,493,020	620,419,559	-0.21%
2026-05-06	43.00	43.10	41.86	42.63	42.63	qfq	19,694,780	834,908,075	-0.49%
2026-04-30	41.74	43.38	41.26	42.84	42.84	qfq	24,925,442	1,066,115,870	2.83%
2026-04-29	38.00	42.38	37.99	41.66	41.66	qfq	33,563,421	1,387,652,977	6.79%
2026-04-28	40.59	41.19	39.00	39.01	39.01	qfq	16,469,707	657,771,287	-5.13%
2026-04-27	41.24	42.23	40.93	41.12	40.83	qfq	13,864,489	573,946,271	-0.15%
2026-04-24	41.13	41.93	40.91	41.18	40.88	qfq	12,222,486	506,164,637	0.41%
2026-04-23	41.66	42.11	40.78	41.01	40.72	qfq	12,034,751	495,243,744	-1.06%
2026-04-22	41.00	41.66	40.81	41.45	41.15	qfq	12,297,432	507,836,224	0.46%
2026-04-21	41.93	41.93	40.37	41.26	40.96	qfq	14,846,840	607,229,503	-0.89%
2026-04-20	42.20	42.24	41.32	41.63	41.33	qfq	17,582,474	733,156,314	-2.21%
2026-04-17	42.20	43.33	42.06	42.57	42.26	qfq	16,290,737	695,568,453	0.57%
2026-04-16	42.73	42.88	41.84	42.33	42.03	qfq	16,054,638	677,484,629	-0.96%
2026-04-15	43.22	43.87	42.30	42.74	42.43	qfq	16,666,909	717,186,172	-0.21%
2026-04-14	42.13	42.84	41.51	42.83	42.52	qfq	17,765,733	750,216,531	2.34%
2026-04-13	41.50	42.42	41.38	41.85	41.55	qfq	13,822,355	579,295,338	-0.33%
2026-04-10	41.36	42.38	41.30	41.99	41.69	qfq	17,533,945	735,932,694	2.61%
2026-04-09	41.46	41.63	40.73	40.92	40.63	qfq	15,512,162	637,193,698	-2.27%
2026-04-08	40.50	42.00	40.50	41.87	41.57	qfq	18,469,923	763,085,769	4.83%
2026-04-07	41.00	41.29	39.87	39.94	39.65	qfq	13,850,245	560,529,197	-2.80%
2026-04-03	40.98	41.85	39.52	41.09	40.80	qfq	19,965,748	810,323,397	0.86%
2026-04-02	42.80	43.95	40.68	40.74	40.45	qfq	22,562,844	948,607,460	-5.98%
2026-04-01	44.30	44.75	43.11	43.33	43.02	qfq	21,519,529	935,346,291	-2.15%
2026-03-31	43.66	46.28	42.51	44.28	43.96	qfq	29,767,994	1,323,966,611	2.48%
2026-03-30	43.71	44.93	42.05	43.21	42.90	qfq	20,870,662	903,438,063	-2.11%
2026-03-27	45.92	46.49	43.50	44.14	43.82	qfq	25,624,844	1,140,481,994	-3.86%
2026-03-26	46.95	48.00	45.68	45.91	45.58	qfq	18,001,517	839,202,641	-3.10%
2026-03-25	47.39	48.23	46.78	47.38	47.04	qfq	18,672,580	884,036,550	0.40%
2026-03-24	48.51	48.64	44.82	47.19	46.85	qfq	23,999,544	1,116,342,712	-1.03%
2026-03-23	48.35	49.40	46.95	47.68	47.34	qfq	22,798,377	1,097,298,632	-2.45%
2026-03-20	48.77	51.28	48.77	48.88	48.53	qfq	26,467,570	1,319,553,105	-0.41%
2026-03-19	49.65	50.99	48.67	49.08	48.73	qfq	20,118,227	997,513,827	-2.13%
2026-03-18	51.07	51.43	49.16	50.15	49.79	qfq	23,092,530	1,153,800,777	-1.65%
2026-03-17	51.68	53.94	50.50	50.99	50.62	qfq	26,830,950	1,403,256,374	-3.43%
2026-03-16	53.34	55.31	52.47	52.80	52.42	qfq	32,302,555	1,732,563,640	-0.86%
2026-03-13	54.06	55.84	52.52	53.26	52.88	qfq	43,573,466	2,352,464,368	-0.22%
2026-03-12	49.95	54.94	49.18	53.38	53.00	qfq	47,018,030	2,437,660,578	6.63%
2026-03-11	48.17	50.60	48.17	50.06	49.70	qfq	35,798,434	1,777,428,602	3.54%
2026-03-10	47.71	48.75	47.30	48.35	48.00	qfq	17,936,817	864,228,261	2.35%
2026-03-09	46.10	47.86	44.08	47.24	46.90	qfq	22,178,678	1,012,154,154	0.04%
2026-03-06	47.59	47.95	46.60	47.22	46.88	qfq	15,220,200	719,516,500	-1.36%
2026-03-05	48.18	48.80	47.01	47.87	47.53	qfq	24,960,108	1,192,178,106	0.78%
2026-03-04	46.50	48.88	46.33	47.50	47.16	qfq	23,438,287	1,119,126,883	1.09%
2026-03-03	46.30	49.12	46.30	46.99	46.65	qfq	28,182,839	1,346,985,148	1.89%
2026-03-02	46.80	47.50	45.81	46.12	45.79	qfq	16,969,980	786,711,191	-3.31%
2026-02-27	48.00	48.99	47.00	47.70	47.36	qfq	22,023,963	1,051,572,351	-2.21%
2026-02-26	44.55	49.48	44.52	48.78	48.43	qfq	44,123,378	2,110,707,565	10.09%
2026-02-25	44.20	44.50	43.89	44.31	43.99	qfq	11,796,212	521,264,131	0.16%
2026-02-24	43.74	44.39	43.63	44.24	43.92	qfq	9,849,492	434,446,515	2.24%
2026-02-13	43.78	44.13	43.25	43.27	42.96	qfq	7,783,120	340,816,371	-1.39%
2026-02-12	44.26	44.32	43.50	43.88	43.57	qfq	9,615,459	421,423,658	-0.43%
2026-02-11	43.09	44.58	43.00	44.07	43.75	qfq	12,513,390	551,240,293	2.27%
2026-02-10	43.04	43.44	42.63	43.09	42.78	qfq	10,329,316	444,807,747	0.68%
2026-02-09	42.96	43.28	42.41	42.80	42.49	qfq	11,157,843	477,978,766	1.01%
2026-02-06	42.62	43.57	42.27	42.37	42.07	qfq	11,578,960	496,261,243	-1.53%
2026-02-05	44.30	44.37	42.72	43.03	42.72	qfq	11,756,888	509,402,973	-3.61%
2026-02-04	44.11	44.86	43.25	44.64	44.32	qfq	11,781,566	518,662,853	0.36%
2026-02-03	43.80	44.59	43.02	44.48	44.16	qfq	14,052,397	614,576,719	2.94%
2026-02-02	44.58	44.98	43.02	43.21	42.90	qfq	14,894,059	653,675,282	-3.59%
2026-01-30	45.31	45.75	43.80	44.82	44.50	qfq	14,475,093	645,947,464	-1.56%
2026-01-29	47.20	47.31	45.50	45.53	45.20	qfq	19,536,310	901,963,817	-4.21%
2026-01-28	48.00	48.20	46.88	47.53	47.19	qfq	16,942,944	802,651,297	-1.35%
2026-01-27	49.20	49.68	46.82	48.18	47.83	qfq	25,067,060	1,203,142,803	-3.08%
2026-01-26	51.94	51.94	48.73	49.71	49.35	qfq	36,610,770	1,842,439,747	0.02%
2026-01-23	48.23	50.00	47.67	49.70	49.34	qfq	23,508,369	1,147,322,048	2.75%
2026-01-22	47.80	48.64	47.21	48.37	48.02	qfq	18,462,755	885,033,978	1.02%
2026-01-21	46.84	48.48	46.54	47.88	47.54	qfq	20,489,002	976,659,441	1.20%
2026-01-20	47.60	48.66	46.81	47.31	46.97	qfq	19,947,035	946,510,885	-0.59%
2026-01-19	45.59	47.81	45.42	47.59	47.25	qfq	23,832,121	1,122,884,519	4.92%
2026-01-16	46.60	46.67	45.22	45.36	45.03	qfq	14,647,946	668,243,935	-1.82%
2026-01-15	44.70	46.97	44.38	46.20	45.87	qfq	20,958,714	963,690,947	4.52%
2026-01-14	42.72	45.53	42.70	44.20	43.88	qfq	20,785,229	920,149,771	4.02%
2026-01-13	44.57	44.57	42.43	42.49	42.19	qfq	17,739,342	767,344,182	-4.67%
2026-01-12	44.78	45.18	44.04	44.57	44.25	qfq	13,598,744	604,945,805	-0.47%
2026-01-09	45.16	45.60	44.50	44.78	44.46	qfq	15,149,527	681,812,220	-0.86%
2026-01-08	43.61	45.20	43.45	45.17	44.85	qfq	15,435,372	691,893,019	2.92%
2026-01-07	44.27	44.58	43.60	43.89	43.58	qfq	11,921,740	524,545,491	-0.81%
2026-01-06	43.34	44.80	43.22	44.25	43.93	qfq	14,198,482	627,122,118	1.86%
2026-01-05	41.41	43.99	41.41	43.44	43.13	qfq	16,208,787	697,550,355	5.00%
2025-12-31	42.79	42.81	41.26	41.37	41.07	qfq	12,092,492	504,189,766	-2.82%
2025-12-30	43.04	43.69	42.42	42.57	42.26	qfq	9,757,207	418,938,124	-1.80%
2025-12-29	43.16	44.12	43.05	43.35	43.04	qfq	10,044,702	438,498,802	0.37%
2025-12-26	43.16	43.90	42.91	43.19	42.88	qfq	9,711,444	421,883,782	0.19%
2025-12-25	43.02	43.60	42.70	43.11	42.80	qfq	9,628,589	414,803,635	-0.48%
2025-12-24	41.00	43.65	40.70	43.32	43.01	qfq	13,981,907	598,616,772	1.29%
2025-12-23	42.85	43.33	42.37	42.77	42.46	qfq	11,610,234	496,382,932	-0.16%
2025-12-22	42.62	43.35	42.45	42.84	42.53	qfq	12,825,774	549,814,184	0.35%
2025-12-19	43.64	43.94	42.35	42.69	42.38	qfq	17,569,405	752,787,092	-1.86%
2025-12-18	45.43	45.43	43.34	43.50	43.19	qfq	14,278,044	629,769,770	-5.08%
2025-12-17	45.44	45.87	44.05	45.83	45.50	qfq	8,702,874	390,965,920	1.08%
2025-12-16	46.80	46.81	44.99	45.34	45.01	qfq	8,592,479	391,758,774	-3.45%
2025-12-15	47.35	48.28	46.70	46.96	46.62	qfq	9,364,170	444,268,210	-0.93%
2025-12-12	46.57	47.80	46.08	47.40	47.06	qfq	11,375,763	535,293,436	2.11%
2025-12-11	45.60	47.16	45.21	46.42	46.09	qfq	13,432,845	626,593,390	1.71%
2025-12-10	47.50	47.55	43.50	45.64	45.31	qfq	19,076,095	861,737,552	-3.10%
2025-12-09	47.15	48.36	46.82	47.10	46.76	qfq	9,869,708	468,933,378	-0.70%
2025-12-08	46.93	47.55	46.05	47.43	47.09	qfq	12,904,713	607,420,660	0.42%
2025-12-05	45.73	47.80	45.70	47.23	46.89	qfq	13,528,620	634,036,770	2.74%
2025-12-04	45.80	46.36	45.41	45.97	45.64	qfq	8,466,811	388,722,565	-0.63%
2025-12-03	45.37	46.80	45.37	46.26	45.93	qfq	12,947,584	598,019,673	1.96%
2025-12-02	46.13	46.20	45.01	45.37	45.04	qfq	8,650,026	393,026,036	-1.60%
2025-12-01	47.26	47.36	45.60	46.11	45.78	qfq	12,217,862	563,520,618	-2.43%
2025-11-28	46.42	47.97	46.42	47.26	46.92	qfq	8,986,101	425,856,720	1.83%
2025-11-27	46.71	48.19	46.37	46.41	46.08	qfq	10,721,460	506,113,109	-1.32%
2025-11-26	46.60	47.80	46.10	47.03	46.69	qfq	10,912,134	511,794,300	0.15%
2025-11-25	46.01	47.27	45.70	46.96	46.62	qfq	11,600,771	542,152,772	1.56%
2025-11-24	45.33	46.77	45.33	46.24	45.91	qfq	12,796,710	591,760,827	2.21%
2025-11-21	45.51	46.34	45.10	45.24	44.92	qfq	12,447,651	568,865,260	-1.55%
2025-11-20	47.17	47.99	45.79	45.95	45.62	qfq	14,104,757	655,504,103	-1.92%
2025-11-19	47.43	48.88	46.40	46.85	46.51	qfq	14,080,670	667,159,810	-1.24%
2025-11-18	50.73	50.75	47.24	47.44	47.10	qfq	18,982,704	919,473,146	-7.04%
2025-11-17	48.68	51.80	47.77	51.03	50.66	qfq	20,256,571	1,016,379,736	2.86%
2025-11-14	48.85	51.97	48.65	49.61	49.25	qfq	22,853,862	1,160,387,464	-0.38%
2025-11-13	48.88	50.38	48.30	49.80	49.44	qfq	20,807,886	1,027,019,032	0.67%
2025-11-12	47.67	49.89	46.70	49.47	49.12	qfq	25,963,464	1,258,936,259	3.54%
2025-11-11	48.36	49.25	47.51	47.78	47.44	qfq	15,270,241	737,505,507	-0.48%
2025-11-10	50.08	50.43	47.56	48.01	47.67	qfq	20,613,755	995,981,273	-3.40%
2025-11-07	49.51	51.00	49.08	49.70	49.34	qfq	19,707,425	990,760,108	-0.24%
2025-11-06	49.99	51.20	49.40	49.82	49.46	qfq	19,666,638	985,243,588	-0.74%
2025-11-05	48.94	50.97	48.61	50.19	49.83	qfq	20,378,537	1,017,343,190	0.26%
2025-11-04	52.30	52.80	49.38	50.06	49.70	qfq	23,021,219	1,160,993,211	-4.06%
2025-11-03	52.50	52.75	50.50	52.18	51.81	qfq	24,625,473	1,272,823,350	-1.17%
2025-10-31	54.50	55.78	52.39	52.80	52.42	qfq	33,514,814	1,803,379,559	-2.02%
2025-10-30	52.26	57.71	51.86	53.89	53.50	qfq	44,453,338	2,444,089,290	2.55%
2025-10-29	49.79	54.00	49.63	52.55	52.17	qfq	36,056,234	1,864,246,472	5.59%
2025-10-28	52.05	52.35	49.33	49.77	49.41	qfq	35,281,841	1,775,606,410	-4.55%
2025-10-27	54.00	54.00	51.01	52.14	51.77	qfq	37,842,666	1,968,736,931	-2.72%
2025-10-24	52.02	54.36	51.45	53.60	53.22	qfq	45,381,446	2,406,371,572	0.77%
2025-10-23	47.57	55.00	47.01	53.19	52.81	qfq	54,460,578	2,764,408,097	10.42%
2025-10-22	45.99	49.60	45.21	48.17	47.82	qfq	53,940,643	2,565,821,825	8.49%
2025-10-21	43.95	45.34	43.40	44.40	44.08	qfq	22,263,662	985,305,806	2.42%
2025-10-20	42.49	43.43	41.31	43.35	43.04	qfq	17,714,809	755,894,735	4.06%
2025-10-17	43.35	43.49	41.49	41.66	41.36	qfq	16,859,233	710,740,670	-3.77%
2025-10-16	43.50	44.05	42.48	43.29	42.98	qfq	13,905,013	600,372,071	-1.21%
2025-10-15	43.69	44.00	42.36	43.82	43.51	qfq	16,878,546	730,101,166	0.83%
2025-10-14	45.05	46.90	43.23	43.46	43.15	qfq	28,321,613	1,269,948,892	-3.93%
2025-10-13	42.47	46.25	42.36	45.24	44.92	qfq	29,813,474	1,338,197,700	-0.37%
2025-10-10	44.30	46.99	44.19	45.41	45.08	qfq	33,101,091	1,511,294,010	2.95%
2025-10-09	44.15	45.04	42.80	44.11	43.79	qfq	34,154,331	1,508,922,241	1.45%
2025-09-30	42.40	44.46	42.28	43.48	43.17	qfq	30,762,532	1,341,147,173	2.55%
2025-09-29	42.10	42.87	41.20	42.40	42.10	qfq	36,544,214	1,536,476,415	4.10%
2025-09-26	40.28	43.44	40.06	40.73	40.44	qfq	39,712,954	1,664,885,988	1.19%
2025-09-25	38.25	41.18	38.12	40.25	39.96	qfq	32,899,951	1,326,147,784	4.87%
2025-09-24	38.20	38.94	37.81	38.38	38.10	qfq	17,980,781	688,551,265	-0.36%
2025-09-23	38.65	39.50	37.21	38.52	38.24	qfq	19,914,395	759,243,836	-0.59%
2025-09-22	39.55	39.89	38.25	38.75	38.47	qfq	19,509,960	757,514,005	-3.13%
2025-09-19	38.65	41.00	38.20	40.00	39.71	qfq	33,952,051	1,359,612,890	4.44%
2025-09-18	36.43	40.00	36.13	38.30	38.03	qfq	39,377,849	1,523,631,349	4.67%
2025-09-17	35.42	37.08	35.15	36.59	36.33	qfq	18,527,167	675,842,386	3.27%
2025-09-16	35.69	36.04	34.65	35.43	35.18	qfq	12,725,438	448,999,323	-0.90%
2025-09-15	36.35	37.35	35.70	35.75	35.49	qfq	16,329,640	594,180,407	-1.68%
2025-09-12	37.35	37.41	36.33	36.36	36.10	qfq	16,735,504	612,865,827	-2.68%
2025-09-11	35.50	38.15	35.25	37.36	37.09	qfq	25,387,465	937,986,855	5.00%
2025-09-10	36.73	37.39	34.84	35.58	35.32	qfq	27,110,048	966,831,273	-3.99%
2025-09-09	38.40	39.03	36.87	37.06	36.79	qfq	21,428,896	812,092,157	-4.80%
2025-09-08	38.75	40.16	38.22	38.93	38.65	qfq	34,600,715	1,352,146,251	-1.09%
2025-09-05	33.56	39.80	33.56	39.36	39.08	qfq	45,686,351	1,697,128,578	16.62%
2025-09-04	34.93	35.48	33.20	33.75	33.51	qfq	17,626,432	605,575,589	-3.93%
2025-09-03	35.50	36.17	34.71	35.13	34.88	qfq	11,528,649	408,649,064	-0.90%
2025-09-02	35.75	36.18	35.08	35.45	35.20	qfq	12,887,872	458,684,284	-0.84%
2025-09-01	36.17	36.37	35.55	35.75	35.49	qfq	14,526,970	519,681,976	-0.86%
2025-08-29	35.55	36.44	35.33	36.06	35.80	qfq	13,392,693	482,016,491	1.32%
2025-08-28	35.84	36.20	34.41	35.59	35.33	qfq	17,625,258	623,575,908	-0.70%
2025-08-27	36.03	37.64	35.82	35.84	35.58	qfq	19,876,811	726,582,115	-0.67%
2025-08-26	36.91	36.91	35.56	36.08	35.82	qfq	18,815,038	678,483,882	-2.59%
2025-08-25	36.42	37.50	36.16	37.04	36.77	qfq	24,051,498	886,924,297	0.43%
2025-08-22	37.89	37.89	36.58	36.88	36.62	qfq	25,877,962	954,908,054	-2.56%
2025-08-21	38.49	38.68	37.52	37.85	37.58	qfq	11,792,087	448,943,581	-1.64%
2025-08-20	38.70	39.13	38.09	38.48	38.20	qfq	11,826,516	455,059,967	-0.70%
2025-08-19	39.24	39.61	38.56	38.75	38.47	qfq	12,980,934	505,831,988	-1.25%
2025-08-18	39.40	39.89	39.01	39.24	38.96	qfq	16,489,998	649,346,153	-0.15%
2025-08-15	37.73	40.00	37.73	39.30	39.02	qfq	25,080,277	984,377,099	4.47%
2025-08-14	38.60	39.35	37.62	37.62	37.35	qfq	15,929,453	610,672,567	-2.31%
2025-08-13	38.13	39.05	38.01	38.51	38.23	qfq	20,083,261	771,382,918	-0.62%
2025-08-12	41.18	41.88	36.84	38.75	38.47	qfq	41,386,889	1,601,576,665	-0.49%
2025-08-11	36.39	38.95	36.12	38.94	38.66	qfq	21,633,822	815,342,495	6.98%
2025-08-08	35.60	36.50	35.42	36.40	36.14	qfq	12,223,035	442,305,728	2.25%
2025-08-07	34.32	35.85	34.13	35.60	35.34	qfq	12,707,613	448,622,101	3.28%
2025-08-06	34.89	35.14	33.83	34.47	34.22	qfq	11,345,617	389,664,485	-1.40%
2025-08-05	34.67	35.65	34.67	34.96	34.71	qfq	10,085,328	354,719,433	0.81%
2025-08-04	32.88	34.94	32.51	34.68	34.43	qfq	10,907,637	370,632,197	4.55%
2025-08-01	33.11	33.39	32.42	33.17	32.93	qfq	6,805,818	224,354,840	0.18%
2025-07-31	33.66	34.48	33.03	33.11	32.87	qfq	8,794,688	296,447,396	-1.78%
2025-07-30	33.38	33.94	33.22	33.71	33.47	qfq	8,561,546	288,069,698	0.99%
2025-07-29	34.06	34.14	33.16	33.38	33.14	qfq	13,326,662	446,066,505	-2.08%
2025-07-28	34.00	34.64	34.00	34.09	33.85	qfq	7,680,744	262,971,015	0.47%
2025-07-25	35.12	35.13	33.80	33.93	33.69	qfq	15,437,850	527,317,100	-3.42%
2025-07-24	35.90	36.03	35.10	35.13	34.88	qfq	12,639,198	446,759,479	-1.90%
2025-07-23	39.10	39.36	35.80	35.81	35.55	qfq	22,383,628	826,769,860	-4.81%
2025-07-22	36.45	37.85	35.81	37.62	37.35	qfq	25,468,642	945,176,743	6.54%
2025-07-21	35.53	36.23	34.99	35.31	35.06	qfq	7,720,393	274,334,565	-0.54%
2025-07-18	36.00	36.24	34.82	35.50	35.25	qfq	11,358,245	400,763,242	-1.39%
2025-07-17	35.60	36.30	35.50	36.00	35.74	qfq	6,294,005	226,534,027	0.73%
2025-07-16	36.74	37.28	35.48	35.74	35.48	qfq	9,053,166	327,732,954	-2.08%
2025-07-15	36.82	36.91	35.40	36.50	36.24	qfq	10,888,086	393,629,065	-1.88%
2025-07-14	36.58	37.23	36.12	37.20	36.93	qfq	8,240,457	301,833,584	2.37%
2025-07-11	36.57	36.88	36.02	36.34	36.08	qfq	6,094,320	221,959,300	-1.46%
2025-07-10	37.05	37.11	36.24	36.88	36.62	qfq	7,335,295	268,924,092	-0.51%
2025-07-09	37.55	38.92	36.70	37.07	36.80	qfq	13,423,166	505,172,314	-1.09%
2025-07-08	35.92	37.96	35.61	37.48	37.21	qfq	14,642,426	543,125,310	4.58%
2025-07-07	35.30	35.95	35.00	35.84	35.58	qfq	5,888,303	208,816,742	1.44%
2025-07-04	35.20	36.15	34.93	35.33	35.08	qfq	8,942,646	317,631,235	0.37%
2025-07-03	35.16	35.65	34.75	35.20	34.95	qfq	7,462,430	262,125,514	-0.48%
2025-07-02	36.75	36.90	34.80	35.37	35.12	qfq	10,329,907	368,240,823	-2.45%
2025-07-01	35.80	36.36	35.46	36.26	36.00	qfq	9,892,041	355,269,919	1.23%
2025-06-30	33.85	35.98	33.74	35.82	35.56	qfq	15,610,721	551,398,911	6.89%
2025-06-27	33.08	34.63	33.01	33.51	33.27	qfq	11,353,759	384,284,593	1.51%
2025-06-26	33.40	33.86	32.90	33.01	32.77	qfq	10,963,548	365,616,383	-1.61%
2025-06-25	33.86	33.98	32.99	33.55	33.31	qfq	9,204,731	307,093,473	-0.03%
2025-06-24	33.54	34.05	33.35	33.56	33.32	qfq	7,452,924	250,295,143	0.21%
2025-06-23	33.33	34.61	33.20	33.49	33.25	qfq	9,622,396	325,860,626	-0.53%
2025-06-20	33.87	34.97	33.50	33.67	33.43	qfq	10,497,780	357,534,703	-0.94%
2025-06-19	36.83	36.83	33.80	33.99	33.75	qfq	19,322,128	675,953,960	-7.59%
2025-06-18	35.48	37.25	35.25	36.78	36.52	qfq	14,948,101	539,268,137	2.59%
2025-06-17	35.27	36.49	34.91	35.85	35.59	qfq	16,664,323	597,146,415	1.04%
2025-06-16	33.45	36.23	33.00	35.48	35.23	qfq	20,318,660	714,946,577	7.78%
2025-06-13	32.23	33.60	31.95	32.92	32.68	qfq	8,242,010	272,304,082	1.92%
2025-06-12	31.85	32.89	31.29	32.30	32.07	qfq	5,962,611	191,629,249	1.51%
2025-06-11	30.74	31.95	30.71	31.82	31.59	qfq	5,343,978	168,622,017	3.08%
2025-06-10	31.55	31.56	30.55	30.87	30.65	qfq	4,989,164	154,216,829	-1.84%
2025-06-09	31.00	31.95	31.00	31.45	31.22	qfq	4,790,164	151,352,230	1.88%
2025-06-06	31.22	31.38	30.55	30.87	30.65	qfq	4,407,784	136,635,502	-1.37%
2025-06-05	32.48	32.58	31.20	31.30	31.08	qfq	7,377,234	233,885,966	-3.40%
2025-06-04	31.54	32.55	31.30	32.40	32.17	qfq	9,270,380	297,714,714	2.73%
2025-06-03	30.90	31.65	30.55	31.54	31.31	qfq	5,865,324	182,598,129	1.41%
2025-05-30	31.00	31.69	30.81	31.10	30.88	qfq	5,988,556	186,723,833	0.32%
2025-05-29	30.88	31.95	30.69	31.00	30.78	qfq	7,587,728	237,440,601	0.39%
2025-05-28	29.38	31.00	29.38	30.88	30.66	qfq	9,356,446	285,463,215	5.03%
2025-05-27	30.00	30.26	29.25	29.40	29.19	qfq	4,920,008	145,412,334	-2.16%
2025-05-26	30.29	30.53	29.78	30.05	29.83	qfq	4,244,493	127,488,873	-1.09%
2025-05-23	30.45	31.18	30.38	30.38	30.16	qfq	5,186,714	159,756,667	-0.72%
2025-05-22	31.07	31.35	30.58	30.60	30.29	qfq	5,492,460	169,873,493	-1.61%
2025-05-21	31.26	31.99	30.81	31.10	30.78	qfq	7,356,596	230,363,600	-0.54%
2025-05-20	31.01	31.55	30.60	31.27	30.95	qfq	9,133,928	283,975,556	1.07%
2025-05-19	29.35	31.27	29.00	30.94	30.63	qfq	11,857,903	359,534,820	5.60%
2025-05-16	29.97	30.27	29.20	29.30	29.00	qfq	8,818,292	260,933,003	-2.43%
2025-05-15	30.51	30.70	30.00	30.03	29.72	qfq	5,709,818	172,618,085	-1.51%
2025-05-14	29.51	30.92	29.51	30.49	30.18	qfq	13,539,285	411,787,666	1.06%
2025-05-13	29.57	30.53	29.57	30.17	29.86	qfq	12,770,535	384,549,561	2.44%
2025-05-12	29.70	30.12	29.32	29.45	29.15	qfq	9,775,147	290,062,782	-0.67%
2025-05-09	29.53	30.12	29.23	29.65	29.35	qfq	11,168,883	331,996,009	0.51%
2025-05-08	29.21	29.87	29.02	29.50	29.20	qfq	7,491,434	221,316,315	0.34%
2025-05-07	29.72	30.48	29.21	29.40	29.10	qfq	12,285,321	366,510,476	-2.39%
2025-05-06	28.80	30.17	28.70	30.12	29.81	qfq	13,573,863	401,090,118	5.17%
2025-04-30	29.14	29.55	28.42	28.64	28.35	qfq	12,515,194	363,067,462	-2.92%
2025-04-29	29.75	30.20	29.36	29.50	29.20	qfq	7,439,710	221,166,974	-1.76%
2025-04-28	30.20	30.91	29.90	30.03	29.72	qfq	8,205,071	248,792,995	-1.80%
2025-04-25	30.50	31.12	30.19	30.58	30.27	qfq	12,412,047	379,412,876	-2.30%
2025-04-24	30.10	32.88	29.69	31.30	30.98	qfq	21,175,870	665,411,411	5.42%
2025-04-23	29.12	29.90	28.93	29.69	29.39	qfq	7,598,547	223,737,169	1.99%
2025-04-22	28.70	29.72	28.70	29.11	28.81	qfq	5,928,284	173,595,268	0.87%
2025-04-21	28.15	29.12	27.64	28.86	28.57	qfq	7,090,015	202,450,860	1.26%
2025-04-18	27.50	28.78	27.50	28.50	28.21	qfq	9,400,102	266,221,291	3.34%
2025-04-17	26.08	28.20	26.08	27.58	27.30	qfq	10,956,823	302,052,161	4.67%
2025-04-16	25.98	27.00	25.55	26.35	26.08	qfq	8,496,847	225,023,658	2.37%
2025-04-15	25.89	26.32	25.44	25.74	25.48	qfq	3,320,100	85,682,960	-1.00%
2025-04-14	26.22	26.45	25.75	26.00	25.74	qfq	4,096,994	106,862,601	0.39%
2025-04-11	25.15	26.49	25.15	25.90	25.64	qfq	5,316,034	138,354,862	2.01%
2025-04-10	25.63	26.60	25.30	25.39	25.13	qfq	5,977,948	154,756,652	0.99%
2025-04-09	24.01	25.55	23.33	25.14	24.88	qfq	8,743,507	215,351,298	2.65%
2025-04-08	23.12	24.65	23.12	24.49	24.24	qfq	10,060,631	243,890,531	5.93%
2025-04-07	25.73	26.70	22.30	23.12	22.89	qfq	12,987,261	316,670,752	-15.56%
2025-04-03	27.35	27.87	27.00	27.38	27.10	qfq	5,399,690	147,430,254	-1.86%
2025-04-02	27.32	28.15	27.15	27.90	27.62	qfq	4,941,728	137,672,192	2.12%
2025-04-01	26.37	27.89	25.80	27.32	27.04	qfq	9,498,911	258,520,277	3.68%
2025-03-31	26.57	26.95	26.04	26.35	26.08	qfq	5,424,998	143,126,610	-1.05%
2025-03-28	27.29	27.98	26.47	26.63	26.36	qfq	7,221,042	193,858,195	-2.49%
2025-03-27	27.96	28.00	27.14	27.31	27.03	qfq	6,350,035	174,284,539	-2.64%
2025-03-26	26.28	28.50	26.20	28.05	27.77	qfq	11,991,169	333,928,108	6.05%
2025-03-25	27.99	28.26	26.30	26.45	26.18	qfq	10,254,848	277,294,968	-6.47%
2025-03-24	28.80	29.19	27.50	28.28	27.99	qfq	12,212,623	342,601,698	-1.67%
2025-03-21	26.82	30.28	26.82	28.76	28.47	qfq	20,424,636	590,345,613	6.76%
2025-03-20	26.13	27.30	25.90	26.94	26.67	qfq	6,930,984	186,000,348	3.02%
2025-03-19	26.60	26.62	26.00	26.15	25.88	qfq	3,414,752	89,573,065	-1.28%
2025-03-18	26.36	26.80	26.20	26.49	26.22	qfq	3,369,435	89,063,135	0.91%
2025-03-17	26.43	27.11	26.10	26.25	25.98	qfq	5,425,525	144,082,510	-0.42%
2025-03-14	26.40	26.70	25.97	26.36	26.09	qfq	3,982,555	105,147,514	-0.53%
2025-03-13	26.63	26.77	25.66	26.50	26.23	qfq	6,399,377	167,186,385	-0.67%
2025-03-12	27.16	27.32	26.59	26.68	26.41	qfq	5,564,185	149,550,536	-1.84%
2025-03-11	25.99	27.25	25.49	27.18	26.90	qfq	10,398,434	275,204,638	3.46%
2025-03-10	26.50	26.90	25.95	26.27	26.00	qfq	6,104,590	160,286,511	-0.87%
2025-03-07	26.54	26.57	25.90	26.50	26.23	qfq	7,198,414	189,160,933	-0.49%
2025-03-06	26.80	26.97	26.10	26.63	26.36	qfq	9,447,347	249,657,761	-0.63%
2025-03-05	26.36	27.25	26.28	26.80	26.53	qfq	10,440,883	281,303,517	1.71%
2025-03-04	26.06	26.58	25.50	26.35	26.08	qfq	11,060,396	289,764,678	0.76%
2025-03-03	24.50	26.77	24.45	26.15	25.88	qfq	17,808,328	463,528,502	7.39%
2025-02-28	25.44	25.56	24.26	24.35	24.10	qfq	10,126,796	250,960,982	-5.07%
2025-02-27	25.50	26.06	24.95	25.65	25.39	qfq	11,220,940	284,742,409	0.63%
2025-02-26	25.68	26.66	25.21	25.49	25.23	qfq	15,140,331	390,753,217	-1.01%
2025-02-25	24.40	26.21	24.00	25.75	25.49	qfq	17,936,075	454,967,256	4.72%
2025-02-24	23.78	24.92	23.77	24.59	24.34	qfq	17,256,434	421,747,420	2.89%
2025-02-21	22.90	24.29	22.74	23.90	23.66	qfq	23,152,149	546,844,456	6.13%
2025-02-20	22.40	22.58	22.02	22.52	22.29	qfq	6,268,683	140,261,914	0.76%
2025-02-19	21.71	22.40	21.60	22.35	22.12	qfq	7,327,606	161,999,661	2.85%
2025-02-18	22.10	23.03	21.71	21.73	21.51	qfq	14,847,778	333,011,363	-1.36%
2025-02-17	20.58	22.06	20.32	22.03	21.81	qfq	15,399,301	330,452,793	7.78%
2025-02-14	20.33	20.80	20.33	20.44	20.23	qfq	4,899,621	100,821,179	0.79%
2025-02-13	20.95	21.01	20.23	20.28	20.07	qfq	6,051,968	124,587,594	-3.20%
2025-02-12	20.65	21.00	20.56	20.95	20.74	qfq	4,812,594	100,213,831	1.01%
2025-02-11	20.56	21.17	20.34	20.74	20.53	qfq	9,405,760	195,332,698	0.97%
2025-02-10	20.56	20.60	20.17	20.54	20.33	qfq	5,584,893	113,660,492	0.34%
2025-02-07	20.00	20.92	19.94	20.47	20.26	qfq	8,110,583	166,317,700	2.35%
2025-02-06	19.76	20.06	19.63	20.00	19.80	qfq	5,264,440	104,602,556	0.76%
2025-02-05	19.88	20.29	19.74	19.85	19.65	qfq	5,123,840	102,256,338	0.25%
2025-01-27	20.47	20.58	19.80	19.80	19.60	qfq	4,944,689	99,217,809	-3.04%
2025-01-24	19.82	20.52	19.72	20.42	20.21	qfq	7,543,608	152,442,402	2.25%
2025-01-23	20.85	21.12	19.88	19.97	19.77	qfq	12,349,448	253,434,815	-4.22%
2025-01-22	21.12	21.47	20.35	20.85	20.64	qfq	20,303,366	422,029,018	8.54%
2025-01-21	19.69	19.76	19.10	19.21	19.01	qfq	6,961,692	134,472,011	-2.19%
2025-01-20	19.50	19.90	19.18	19.64	19.44	qfq	8,980,069	174,948,529	0.98%
2025-01-17	19.00	20.62	19.00	19.45	19.25	qfq	14,071,034	277,486,327	3.07%
2025-01-16	18.53	19.19	18.53	18.87	18.68	qfq	5,881,669	111,029,481	2.00%
2025-01-15	18.50	18.78	18.14	18.50	18.31	qfq	5,428,679	100,196,735	0.00%
2025-01-14	17.69	18.52	17.63	18.50	18.31	qfq	7,368,300	133,810,181	4.82%
2025-01-13	17.02	17.95	16.81	17.65	17.47	qfq	7,549,700	132,113,260	3.10%
2025-01-10	17.81	17.94	17.10	17.12	16.95	qfq	4,370,720	76,306,696	-3.28%
2025-01-09	17.75	18.11	17.65	17.70	17.52	qfq	4,191,540	74,852,780	-0.67%
2025-01-08	18.17	18.21	17.31	17.82	17.64	qfq	5,825,240	103,359,126	-2.20%
2025-01-07	17.80	18.32	17.71	18.22	18.03	qfq	5,397,540	96,962,562	2.02%
2025-01-06	18.12	18.49	17.60	17.86	17.68	qfq	8,818,640	158,412,272	-1.98%
2025-01-03	18.79	19.25	18.06	18.22	18.03	qfq	6,813,147	127,025,814	-1.62%
2025-01-02	19.18	19.35	18.33	18.52	18.33	qfq	5,914,581	111,611,524	-3.09%
2024-12-31	19.83	20.04	19.10	19.11	18.92	qfq	4,843,031	94,241,295	-3.78%
2024-12-30	19.53	20.05	19.29	19.86	19.66	qfq	5,101,638	100,751,189	1.12%
2024-12-27	19.91	20.12	19.60	19.64	19.44	qfq	5,694,342	113,035,332	-1.06%
2024-12-26	19.97	20.24	19.33	19.85	19.65	qfq	7,407,772	146,923,727	-1.29%
2024-12-25	20.74	20.74	20.02	20.11	19.91	qfq	4,770,450	96,401,351	-3.04%
2024-12-24	20.28	20.86	20.28	20.74	20.53	qfq	5,252,448	108,257,742	2.57%
2024-12-23	21.10	21.22	20.18	20.22	20.01	qfq	7,543,725	155,067,479	-4.49%
2024-12-20	21.06	21.41	20.92	21.17	20.95	qfq	4,797,856	101,413,978	0.67%
2024-12-19	20.76	21.20	20.05	21.03	20.82	qfq	6,457,223	134,118,532	0.10%
2024-12-18	20.99	21.25	20.78	21.01	20.80	qfq	5,154,449	108,296,960	0.14%
2024-12-17	21.78	21.98	20.86	20.98	20.77	qfq	6,751,220	143,673,124	-3.67%
2024-12-16	22.18	22.56	21.60	21.78	21.56	qfq	6,855,031	150,637,803	-1.80%
2024-12-13	22.60	22.60	21.96	22.18	21.95	qfq	6,696,168	148,517,245	-1.90%
2024-12-12	23.05	23.09	22.42	22.61	22.38	qfq	11,750,808	265,768,128	-2.21%
2024-12-11	23.77	23.90	22.88	23.12	22.89	qfq	9,412,837	219,863,577	-2.69%
2024-12-10	25.01	25.08	23.72	23.76	23.52	qfq	6,625,679	160,747,174	-0.21%
2024-12-09	24.21	24.30	23.64	23.81	23.57	qfq	4,797,594	114,704,378	-1.41%
2024-12-06	24.00	24.66	23.21	24.15	23.90	qfq	9,437,991	225,830,707	0.54%
2024-12-05	23.73	24.36	23.52	24.02	23.78	qfq	6,594,895	158,141,800	0.88%
2024-12-04	24.89	25.00	23.60	23.81	23.57	qfq	9,316,803	225,244,356	-5.06%
2024-12-03	25.12	25.68	24.88	25.08	24.83	qfq	6,355,595	160,679,591	-0.56%
2024-12-02	25.17	25.55	24.84	25.22	24.96	qfq	8,363,978	210,274,479	0.04%
2024-11-29	24.64	25.45	24.48	25.21	24.95	qfq	7,131,891	179,415,215	2.06%
2024-11-28	24.77	25.79	24.53	24.70	24.45	qfq	8,603,663	216,988,113	-0.08%
2024-11-27	23.38	24.75	23.20	24.72	24.47	qfq	7,631,476	183,257,665	4.52%
2024-11-26	23.81	24.38	23.28	23.65	23.41	qfq	5,025,911	118,865,576	-0.42%
2024-11-25	23.70	24.48	23.37	23.75	23.51	qfq	7,893,376	188,738,653	2.64%
2024-11-22	24.49	24.79	23.11	23.14	22.90	qfq	7,581,858	181,949,780	-5.97%
2024-11-21	25.30	25.37	24.34	24.61	24.36	qfq	5,897,740	146,017,641	-1.68%
2024-11-20	24.88	25.20	24.33	25.03	24.78	qfq	9,516,570	236,017,049	0.16%
2024-11-19	24.50	25.27	23.84	24.99	24.74	qfq	9,282,660	229,098,846	3.14%
2024-11-18	24.00	25.00	23.60	24.23	23.98	qfq	11,525,873	281,941,684	1.55%
2024-11-15	24.90	25.02	23.85	23.86	23.62	qfq	9,000,320	220,276,485	-3.83%
2024-11-14	25.85	26.09	24.76	24.81	24.56	qfq	11,410,939	289,664,784	-4.58%
2024-11-13	25.50	26.66	25.06	26.00	25.74	qfq	16,036,851	414,104,479	0.78%
2024-11-12	26.96	26.98	25.50	25.80	25.54	qfq	19,364,719	502,325,682	-4.30%
2024-11-11	23.90	27.46	23.77	26.96	26.69	qfq	26,619,341	689,246,188	13.09%
2024-11-08	24.32	24.50	23.35	23.84	23.60	qfq	13,791,892	329,643,502	-0.50%
2024-11-07	22.89	24.44	22.53	23.96	23.72	qfq	15,862,035	372,805,840	3.41%
2024-11-06	23.25	24.50	23.00	23.17	22.93	qfq	19,154,731	453,107,557	0.17%
2024-11-05	22.55	23.41	22.10	23.13	22.90	qfq	14,811,426	337,196,700	3.03%
2024-11-04	21.28	23.25	21.12	22.45	22.22	qfq	12,699,397	282,191,371	5.50%
2024-11-01	22.35	22.55	21.21	21.28	21.06	qfq	12,607,502	274,576,499	-5.92%
2024-10-31	22.68	22.88	22.12	22.62	22.39	qfq	14,170,490	318,751,965	2.91%
2024-10-30	21.88	22.59	21.59	21.98	21.76	qfq	13,396,912	296,246,744	-0.54%
2024-10-29	23.86	24.39	22.01	22.10	21.88	qfq	22,549,371	513,886,227	-7.06%
2024-10-28	23.25	25.11	23.08	23.78	23.54	qfq	36,179,625	869,072,829	7.50%
2024-10-25	20.45	22.26	20.45	22.12	21.90	qfq	24,523,037	529,876,520	8.06%
2024-10-24	20.96	21.11	20.28	20.47	20.26	qfq	16,535,308	340,567,054	-4.83%
2024-10-23	21.22	22.60	21.20	21.51	21.29	qfq	28,452,729	622,752,552	2.43%
2024-10-22	19.70	21.66	19.52	21.00	20.79	qfq	23,273,921	485,315,295	5.37%
2024-10-21	19.71	20.55	19.32	19.93	19.73	qfq	16,766,014	334,053,150	3.48%
2024-10-18	18.33	19.77	18.21	19.26	19.06	qfq	15,507,840	293,315,797	4.56%
2024-10-17	18.38	18.86	18.32	18.42	18.23	qfq	10,535,173	195,531,536	0.05%
2024-10-16	18.32	18.69	17.92	18.41	18.22	qfq	11,898,281	217,286,532	-1.60%
2024-10-15	18.04	19.43	17.66	18.71	18.52	qfq	19,454,882	362,960,561	2.69%
2024-10-14	18.23	18.32	17.56	18.22	18.03	qfq	12,658,622	227,839,493	1.90%
2024-10-11	18.97	19.45	17.50	17.88	17.70	qfq	20,391,182	373,581,150	-11.75%
2024-10-10	19.55	21.82	19.41	20.26	20.05	qfq	25,008,595	515,721,117	5.63%
2024-10-09	21.60	21.60	19.16	19.18	18.99	qfq	22,433,992	460,107,808	-15.54%
2024-10-08	23.70	23.70	21.01	22.71	22.48	qfq	29,735,434	662,030,038	14.70%
2024-09-30	18.16	19.97	17.57	19.80	19.60	qfq	27,220,775	511,764,796	16.20%
2024-09-27	15.95	17.46	15.78	17.04	16.87	qfq	21,185,219	351,477,335	10.29%
2024-09-26	14.78	15.45	14.62	15.45	15.29	qfq	10,633,180	159,966,749	4.39%
2024-09-25	14.94	15.28	14.76	14.80	14.65	qfq	10,858,014	163,379,345	0.27%
2024-09-24	13.96	14.78	13.92	14.76	14.61	qfq	10,785,951	155,328,940	6.49%
2024-09-23	13.92	14.08	13.82	13.86	13.72	qfq	3,732,544	51,891,185	-0.86%
2024-09-20	14.36	14.36	13.87	13.98	13.84	qfq	5,353,462	75,051,436	-2.78%
2024-09-19	14.20	14.58	14.00	14.38	14.23	qfq	4,744,457	68,102,300	2.06%
2024-09-18	14.21	14.36	13.88	14.09	13.95	qfq	3,930,120	55,138,067	-0.70%
2024-09-13	14.76	15.06	14.17	14.19	14.05	qfq	5,787,251	83,822,221	-3.80%
2024-09-12	14.90	15.25	14.73	14.75	14.60	qfq	5,475,996	81,984,410	-1.14%
2024-09-11	14.50	15.19	14.41	14.92	14.77	qfq	7,446,846	110,848,262	2.19%
2024-09-10	14.66	14.77	14.33	14.60	14.45	qfq	4,753,000	68,926,914	-0.07%
2024-09-09	14.59	14.96	14.51	14.61	14.46	qfq	5,062,010	74,392,877	-1.55%
2024-09-06	15.50	15.51	14.82	14.84	14.69	qfq	8,750,432	131,384,724	-4.13%
2024-09-05	15.33	15.86	15.18	15.48	15.32	qfq	9,775,441	151,954,075	0.65%
2024-09-04	15.06	15.68	14.93	15.38	15.22	qfq	11,075,617	169,762,565	1.72%
2024-09-03	14.74	15.33	14.72	15.12	14.97	qfq	9,280,934	139,538,216	2.79%
2024-09-02	14.67	15.46	14.66	14.71	14.56	qfq	10,775,459	161,610,168	-1.21%
2024-08-30	14.53	15.17	14.39	14.89	14.74	qfq	11,471,003	170,210,470	0.00%
2024-08-29	14.21	15.20	14.21	14.89	14.74	qfq	10,414,584	154,412,084	3.69%
2024-08-28	14.16	14.50	13.94	14.36	14.21	qfq	5,312,975	75,662,496	0.63%
2024-08-27	14.45	14.48	14.10	14.27	14.13	qfq	6,030,391	86,086,876	-1.45%
2024-08-26	14.01	14.88	14.01	14.48	14.33	qfq	9,026,797	131,144,168	3.28%
2024-08-23	14.49	14.60	13.98	14.02	13.88	qfq	8,949,948	126,944,500	-2.71%
2024-08-22	15.35	15.59	14.40	14.41	14.26	qfq	12,428,682	185,740,958	-3.42%
2024-08-21	14.58	15.19	14.51	14.92	14.77	qfq	10,098,602	149,803,125	1.98%
2024-08-20	15.06	15.13	14.51	14.63	14.48	qfq	6,138,791	90,449,949	-2.73%
2024-08-19	15.20	15.33	14.96	15.04	14.89	qfq	5,746,527	86,661,851	-1.96%
2024-08-16	15.86	15.94	15.23	15.34	15.18	qfq	8,682,800	134,229,439	-3.34%
2024-08-15	16.00	16.14	15.53	15.87	15.71	qfq	9,701,352	153,697,008	-0.81%
2024-08-14	16.42	16.53	16.00	16.00	15.84	qfq	9,003,440	145,258,760	-3.03%
2024-08-13	16.47	16.66	16.09	16.50	16.33	qfq	12,965,119	211,825,742	-1.96%
2024-08-12	17.36	17.87	16.70	16.83	16.66	qfq	19,367,087	335,013,316	0.66%
2024-08-09	17.10	17.23	16.70	16.72	16.55	qfq	6,205,012	104,774,254	-1.53%
2024-08-08	17.55	17.55	16.80	16.98	16.81	qfq	11,216,769	190,922,153	-3.25%
2024-08-07	17.69	17.86	17.28	17.55	17.37	qfq	14,537,914	254,325,056	-0.57%
2024-08-06	16.55	18.64	16.54	17.65	17.47	qfq	27,036,307	472,500,264	8.48%
2024-08-05	17.20	17.39	16.21	16.27	16.10	qfq	15,603,661	260,714,053	-5.41%
2024-08-02	17.66	18.10	17.17	17.20	17.03	qfq	14,753,677	259,745,372	-2.60%
2024-08-01	17.81	18.08	17.47	17.66	17.48	qfq	13,251,190	234,838,683	-1.73%
2024-07-31	17.52	18.04	17.22	17.97	17.79	qfq	20,419,114	361,318,040	2.28%
2024-07-30	18.04	18.54	17.41	17.57	17.39	qfq	22,387,259	398,319,034	-3.94%
2024-07-29	18.82	19.06	17.85	18.29	18.10	qfq	30,342,812	552,720,477	-3.23%
2024-07-26	17.77	20.44	17.62	18.90	18.71	qfq	40,490,210	762,831,965	7.26%
2024-07-25	17.15	18.85	17.12	17.62	17.44	qfq	35,926,238	641,373,861	-2.44%
2024-07-24	14.90	18.06	14.86	18.06	17.88	qfq	40,171,909	679,207,425	20.00%
2024-07-23	14.52	15.97	14.41	15.05	14.90	qfq	19,067,346	289,609,798	3.01%
2024-07-22	14.33	14.96	14.28	14.61	14.46	qfq	8,661,878	126,856,684	2.03%
2024-07-19	14.17	14.46	14.03	14.32	14.17	qfq	4,429,792	63,136,979	0.63%
2024-07-18	14.04	14.26	13.85	14.23	14.09	qfq	4,009,980	56,418,841	0.71%
2024-07-17	14.20	14.32	14.00	14.13	13.99	qfq	3,355,300	47,534,002	-0.21%
2024-07-16	14.13	14.23	13.97	14.16	14.02	qfq	3,120,481	43,989,335	0.21%
2024-07-15	14.51	14.55	14.02	14.13	13.99	qfq	4,359,675	61,797,726	-3.09%
2024-07-12	14.81	14.90	14.50	14.58	14.43	qfq	5,268,840	77,203,323	-1.62%
2024-07-11	14.20	15.00	14.20	14.82	14.67	qfq	9,314,134	136,757,930	7.24%
2024-07-10	14.06	14.30	13.81	13.82	13.68	qfq	4,459,100	62,559,485	-1.71%
2024-07-09	13.94	14.21	13.68	14.06	13.92	qfq	4,656,566	65,012,349	0.50%
2024-07-08	14.50	14.56	13.95	13.99	13.85	qfq	5,415,720	76,581,267	-4.11%
2024-07-05	14.45	14.66	14.30	14.59	14.44	qfq	3,320,530	48,144,565	0.41%
2024-07-04	15.01	15.08	14.48	14.53	14.38	qfq	3,763,430	55,439,002	-3.07%
2024-07-03	15.10	15.28	14.90	14.99	14.84	qfq	4,052,208	61,049,943	-0.66%
2024-07-02	15.44	15.55	15.00	15.09	14.94	qfq	4,882,897	74,381,492	-2.33%
2024-07-01	14.98	15.57	14.62	15.45	15.29	qfq	7,662,213	115,549,998	2.86%
2024-06-28	15.12	15.49	14.96	15.02	14.87	qfq	5,514,047	84,054,756	-0.53%
2024-06-27	15.57	15.65	15.07	15.10	14.95	qfq	7,229,728	110,627,249	-4.19%
2024-06-26	14.68	15.95	14.46	15.76	15.60	qfq	10,938,783	167,509,721	7.36%
2024-06-25	14.78	14.96	14.60	14.68	14.53	qfq	5,743,005	84,715,226	-0.34%
2024-06-24	15.18	15.28	14.67	14.73	14.58	qfq	8,420,585	125,995,945	-3.60%
2024-06-21	15.52	15.72	15.26	15.28	15.12	qfq	5,668,917	87,625,314	-1.67%
2024-06-20	16.48	16.54	15.44	15.54	15.38	qfq	9,957,390	157,589,204	-5.70%
2024-06-19	17.12	17.17	16.48	16.48	16.31	qfq	5,355,439	89,267,718	-3.85%
2024-06-18	17.02	17.20	16.95	17.14	16.97	qfq	3,862,447	65,961,942	0.76%
2024-06-17	17.10	17.30	16.93	17.01	16.84	qfq	5,030,495	85,865,245	-0.99%
2024-06-14	17.29	17.48	17.01	17.18	17.01	qfq	5,869,729	101,223,050	-0.81%
2024-06-13	17.48	17.63	17.20	17.32	17.14	qfq	4,979,578	86,614,657	-0.92%
2024-06-12	17.63	17.71	17.35	17.48	17.30	qfq	3,823,182	66,815,460	-1.02%
2024-06-11	16.90	17.66	16.56	17.66	17.48	qfq	8,150,589	140,587,146	4.56%
2024-06-07	17.08	17.17	16.61	16.89	16.72	qfq	4,954,737	83,563,083	0.06%
2024-06-06	17.75	17.88	16.79	16.88	16.71	qfq	7,489,957	128,725,264	-4.85%
2024-06-05	18.27	18.36	17.72	17.74	17.56	qfq	5,003,650	90,222,261	-2.95%
2024-06-04	18.42	18.43	17.82	18.28	18.09	qfq	6,920,618	124,667,593	-0.76%
2024-06-03	19.15	19.15	18.24	18.42	18.23	qfq	7,578,144	140,495,256	-3.81%
2024-05-31	19.40	19.69	19.13	19.15	18.96	qfq	5,483,535	106,559,857	-1.44%
2024-05-30	19.59	19.80	19.31	19.43	19.23	qfq	4,912,246	95,943,006	-0.61%
2024-05-29	19.66	20.20	19.33	19.55	19.35	qfq	7,418,683	146,898,925	-1.11%
2024-05-28	19.52	20.20	19.52	19.77	19.57	qfq	7,009,157	139,424,850	0.41%
2024-05-27	19.41	19.72	18.97	19.69	19.49	qfq	5,320,930	103,177,166	0.92%
2024-05-24	19.50	19.78	19.36	19.51	19.31	qfq	5,217,724	101,961,395	-0.36%
2024-05-23	20.25	20.27	19.51	19.58	19.38	qfq	6,549,338	129,656,765	-3.31%
2024-05-22	19.45	20.48	19.40	20.25	20.04	qfq	11,265,840	225,369,181	4.38%
2024-05-21	19.59	19.74	19.28	19.40	19.20	qfq	3,569,859	69,234,093	-1.77%
2024-05-20	19.77	20.29	19.65	19.75	19.45	qfq	5,444,500	108,439,827	0.10%
2024-05-17	19.55	19.74	19.26	19.73	19.43	qfq	5,077,678	99,050,557	0.61%
2024-05-16	19.81	20.00	19.48	19.61	19.31	qfq	5,555,583	109,501,144	-1.51%
2024-05-15	20.00	20.15	19.71	19.91	19.60	qfq	3,975,738	79,113,019	-0.10%
2024-05-14	20.23	20.46	19.91	19.93	19.62	qfq	5,027,403	101,163,118	-1.29%
2024-05-13	20.48	20.64	20.11	20.19	19.88	qfq	6,233,502	126,862,919	-2.70%
2024-05-10	21.14	21.20	20.60	20.75	20.43	qfq	5,821,268	121,053,560	-1.84%
2024-05-09	20.44	21.18	20.33	21.14	20.82	qfq	9,552,676	200,356,959	4.04%
2024-05-08	21.37	21.42	20.27	20.32	20.01	qfq	9,436,619	194,942,553	-4.51%
2024-05-07	21.09	21.29	20.80	21.28	20.95	qfq	5,661,502	119,392,935	0.95%
2024-05-06	20.55	21.15	20.52	21.08	20.76	qfq	7,399,721	155,272,478	4.20%
2024-04-30	20.96	21.07	20.15	20.23	19.92	qfq	6,718,623	137,347,671	-3.30%
2024-04-29	19.78	21.25	19.77	20.92	20.60	qfq	11,716,633	243,752,479	4.70%
2024-04-26	19.25	20.43	18.88	19.98	19.67	qfq	16,860,648	327,406,519	-1.48%
2024-04-25	20.13	20.63	19.91	20.28	19.97	qfq	5,826,164	118,453,853	-0.49%
2024-04-24	20.78	20.86	20.15	20.38	20.07	qfq	6,403,679	130,676,462	-1.88%
2024-04-23	21.21	21.44	20.45	20.77	20.45	qfq	4,661,716	97,040,589	-1.70%
2024-04-22	21.23	21.65	20.70	21.13	20.81	qfq	6,349,093	134,437,888	-0.28%
2024-04-19	22.08	22.38	21.11	21.19	20.86	qfq	6,606,500	141,544,857	-4.76%
2024-04-18	22.40	22.66	21.85	22.25	21.91	qfq	5,126,145	114,500,568	-0.89%
2024-04-17	22.19	22.54	22.00	22.45	22.10	qfq	5,336,815	119,314,967	2.70%
2024-04-16	22.85	23.06	21.66	21.86	21.52	qfq	5,054,900	111,713,521	-4.62%
2024-04-15	23.30	24.05	22.60	22.92	22.57	qfq	5,131,162	119,556,655	-1.21%
2024-04-12	23.63	24.22	23.16	23.20	22.84	qfq	4,145,316	97,666,981	-2.15%
2024-04-11	23.72	24.21	23.50	23.71	23.35	qfq	4,443,208	105,824,079	-2.11%
2024-04-10	24.74	24.94	23.95	24.22	23.85	qfq	4,235,933	102,711,733	-2.06%
2024-04-09	23.79	25.10	23.74	24.73	24.35	qfq	5,651,814	139,437,036	3.95%
2024-04-08	24.68	25.07	23.72	23.79	23.42	qfq	5,795,979	140,193,629	-4.99%
2024-04-03	25.68	26.14	25.01	25.04	24.66	qfq	7,396,649	187,868,085	-3.88%
2024-04-02	26.63	26.89	25.71	26.05	25.65	qfq	12,142,257	317,483,923	2.68%
2024-04-01	23.77	25.81	23.75	25.37	24.98	qfq	7,401,806	184,877,073	7.18%
2024-03-29	23.47	23.85	23.35	23.67	23.31	qfq	2,530,694	59,787,476	0.64%
2024-03-28	23.30	23.90	23.00	23.52	23.16	qfq	4,007,519	94,358,992	1.38%
2024-03-27	24.62	24.66	23.15	23.20	22.84	qfq	3,779,816	90,026,928	-5.50%
2024-03-26	24.50	24.79	24.06	24.55	24.17	qfq	4,263,974	104,041,146	1.45%
2024-03-25	25.09	25.09	24.15	24.20	23.83	qfq	4,352,022	107,233,989	-3.62%
2024-03-22	25.95	25.95	24.98	25.11	24.72	qfq	5,909,255	149,600,821	-3.76%
2024-03-21	26.00	26.35	25.67	26.09	25.69	qfq	6,121,034	159,167,840	0.62%
2024-03-20	26.18	26.35	25.71	25.93	25.53	qfq	5,565,714	144,601,061	-0.80%
2024-03-19	26.26	27.18	25.80	26.14	25.74	qfq	8,592,293	226,378,122	-0.53%
2024-03-18	25.98	26.29	25.85	26.28	25.88	qfq	5,199,264	135,903,238	1.98%
2024-03-15	25.43	26.12	25.29	25.77	25.37	qfq	4,651,715	119,187,378	1.42%
2024-03-14	25.77	25.99	25.09	25.41	25.02	qfq	5,257,367	134,185,962	-1.66%
2024-03-13	25.96	26.20	25.67	25.84	25.44	qfq	5,880,491	152,264,384	-0.73%
2024-03-12	26.20	26.50	25.85	26.03	25.63	qfq	8,480,697	221,841,963	-0.23%
2024-03-11	25.16	26.09	25.13	26.09	25.69	qfq	7,739,694	198,649,177	3.61%
2024-03-08	24.96	25.60	24.71	25.18	24.79	qfq	5,556,188	140,020,781	0.88%
2024-03-07	25.40	26.25	24.96	24.96	24.58	qfq	9,068,118	231,593,463	-2.95%
2024-03-06	24.16	26.09	24.16	25.72	25.32	qfq	11,456,484	289,327,106	6.11%
2024-03-05	24.68	24.82	24.14	24.24	23.87	qfq	4,758,382	116,149,823	-2.30%
2024-03-04	24.98	25.31	24.56	24.81	24.43	qfq	4,066,799	101,049,738	-1.00%
2024-03-01	25.22	25.34	24.84	25.06	24.67	qfq	4,915,178	123,217,558	-0.67%
2024-02-29	23.80	25.25	23.58	25.23	24.84	qfq	8,836,527	218,391,417	3.83%
2024-02-28	25.16	26.18	24.26	24.30	23.93	qfq	10,202,825	258,503,339	-3.88%
2024-02-27	24.55	25.28	24.28	25.28	24.89	qfq	7,722,377	192,384,752	2.27%
2024-02-26	24.44	25.18	24.35	24.72	24.34	qfq	9,473,511	234,306,842	3.95%
2024-02-23	23.52	23.79	23.22	23.78	23.41	qfq	4,082,063	96,076,778	1.11%
2024-02-22	23.30	23.77	23.02	23.52	23.16	qfq	3,629,180	84,911,454	1.12%
2024-02-21	22.80	24.05	22.53	23.26	22.90	qfq	6,283,198	147,142,286	1.62%
2024-02-20	22.80	22.98	22.35	22.89	22.54	qfq	4,605,258	104,036,815	-0.48%
2024-02-19	23.88	23.90	22.63	23.00	22.65	qfq	7,139,214	164,799,908	-0.99%
2024-02-08	22.31	23.70	22.31	23.23	22.87	qfq	9,821,371	227,786,101	4.50%
2024-02-07	20.57	22.49	20.56	22.23	21.89	qfq	10,992,790	241,290,024	7.81%
2024-02-06	19.00	21.18	18.80	20.62	20.30	qfq	9,507,727	188,432,385	6.67%
2024-02-05	20.70	20.91	18.40	19.33	19.03	qfq	10,666,872	208,501,732	-7.07%
2024-02-02	22.02	22.36	20.05	20.80	20.48	qfq	6,934,109	147,545,669	-5.07%
2024-02-01	22.38	22.84	21.81	21.91	21.57	qfq	6,031,175	134,058,875	-2.84%
2024-01-31	24.05	24.39	22.44	22.55	22.20	qfq	6,537,592	151,402,351	-7.05%
2024-01-30	24.81	25.09	24.21	24.26	23.89	qfq	3,016,473	74,673,050	-2.22%
2024-01-29	26.12	26.30	24.77	24.81	24.43	qfq	4,217,331	106,705,285	-5.05%
2024-01-26	26.50	26.75	26.04	26.13	25.73	qfq	3,020,398	79,705,062	-1.51%
2024-01-25	26.03	26.60	25.60	26.53	26.12	qfq	3,859,819	101,127,453	1.96%
2024-01-24	26.20	26.77	25.33	26.02	25.62	qfq	3,654,458	94,622,105	-0.08%
2024-01-23	25.39	26.29	25.21	26.04	25.64	qfq	4,169,320	107,943,756	1.60%
2024-01-22	27.66	27.66	25.50	25.63	25.24	qfq	4,962,484	131,506,986	-7.14%
2024-01-19	28.10	28.57	27.60	27.60	27.18	qfq	2,715,816	75,767,353	-1.78%
2024-01-18	27.91	28.31	27.30	28.10	27.67	qfq	4,053,947	112,943,813	-0.07%
2024-01-17	29.47	29.47	28.12	28.12	27.69	qfq	3,572,866	102,367,050	-4.48%
2024-01-16	29.36	29.96	28.92	29.44	28.99	qfq	3,494,826	102,804,900	0.20%
2024-01-15	29.72	30.02	29.13	29.38	28.93	qfq	3,454,533	101,891,166	-2.13%
2024-01-12	30.24	30.83	30.00	30.02	29.56	qfq	5,342,007	161,996,437	-0.27%
2024-01-11	28.99	30.30	28.66	30.10	29.64	qfq	6,250,525	185,455,419	4.04%
2024-01-10	28.80	29.54	28.38	28.93	28.49	qfq	3,378,035	97,894,350	-0.10%
2024-01-09	28.76	29.76	28.37	28.96	28.51	qfq	4,649,635	135,095,457	1.54%
2024-01-08	29.19	29.64	28.52	28.52	28.08	qfq	3,603,526	104,437,617	-2.19%
2024-01-05	30.21	30.47	29.03	29.16	28.71	qfq	3,952,741	117,416,137	-3.28%
2024-01-04	30.99	30.99	29.99	30.15	29.69	qfq	3,634,413	110,094,237	-2.52%
2024-01-03	31.13	31.45	30.65	30.93	30.45	qfq	3,389,525	104,882,160	-0.61%
2024-01-02	31.91	31.97	31.10	31.12	30.64	qfq	4,455,413	139,599,491	-2.23%
2023-12-29	31.67	32.30	31.60	31.83	31.34	qfq	6,969,436	222,401,459	1.53%
2023-12-28	29.77	31.98	29.54	31.35	30.87	qfq	9,843,814	306,494,996	5.24%
2023-12-27	29.63	29.81	29.03	29.79	29.33	qfq	3,445,674	101,402,095	0.34%
2023-12-26	30.02	30.02	29.22	29.69	29.23	qfq	3,989,048	117,843,664	-1.36%
2023-12-25	29.31	30.63	29.21	30.10	29.64	qfq	6,151,598	184,841,635	2.73%
2023-12-22	29.01	29.77	28.64	29.30	28.85	qfq	5,238,246	152,992,159	0.65%
2023-12-21	28.40	29.26	28.07	29.11	28.66	qfq	4,086,945	117,410,185	1.82%
2023-12-20	28.58	29.00	28.51	28.59	28.15	qfq	3,437,776	98,767,427	0.00%
2023-12-19	28.38	28.82	28.24	28.59	28.15	qfq	2,873,363	81,951,236	0.74%
2023-12-18	29.31	29.33	28.27	28.38	27.94	qfq	4,458,922	127,733,924	-3.14%
2023-12-15	29.61	29.92	29.09	29.30	28.85	qfq	3,479,662	102,417,006	-1.01%
2023-12-14	30.18	30.38	29.55	29.60	29.15	qfq	2,900,783	86,580,989	-1.27%
2023-12-13	30.34	30.45	29.90	29.98	29.52	qfq	2,410,717	72,687,291	-1.58%
2023-12-12	30.54	30.54	30.15	30.46	29.99	qfq	2,892,455	87,726,746	0.16%
2023-12-11	29.80	30.46	29.26	30.41	29.94	qfq	4,761,998	141,793,386	0.86%
2023-12-08	30.99	31.15	29.45	30.15	29.69	qfq	9,271,966	279,041,148	-1.31%
2023-12-07	31.20	31.20	30.55	30.55	30.08	qfq	5,802,903	178,838,939	-1.89%
2023-12-06	33.30	33.70	31.01	31.14	30.66	qfq	9,437,160	301,590,125	-7.02%
2023-12-05	33.16	33.98	33.10	33.49	32.98	qfq	4,503,358	151,683,052	0.12%
2023-12-04	33.33	33.74	33.19	33.45	32.94	qfq	2,905,667	97,301,307	0.90%
2023-12-01	32.90	33.31	32.64	33.15	32.64	qfq	2,419,240	79,886,517	0.85%
2023-11-30	33.30	33.56	32.72	32.87	32.36	qfq	3,219,844	106,280,037	-1.70%
2023-11-29	33.75	33.85	33.35	33.44	32.93	qfq	2,695,182	90,295,458	-0.95%
2023-11-28	33.10	33.76	32.85	33.76	33.24	qfq	3,566,084	119,334,682	1.99%
2023-11-27	32.89	33.58	32.89	33.10	32.59	qfq	2,880,492	95,836,726	-0.48%
2023-11-24	33.74	33.74	33.16	33.26	32.75	qfq	2,380,325	79,247,001	-1.28%
2023-11-23	33.51	33.85	33.45	33.69	33.17	qfq	2,516,610	84,803,884	0.30%
2023-11-22	34.52	34.66	33.55	33.59	33.07	qfq	5,571,992	189,369,903	-3.23%
2023-11-21	34.89	35.45	34.55	34.71	34.18	qfq	4,818,443	168,877,724	-0.52%
2023-11-20	35.16	35.20	34.50	34.89	34.35	qfq	4,894,845	170,405,376	-0.85%
2023-11-17	34.81	35.33	34.45	35.19	34.65	qfq	4,504,626	157,007,583	-0.03%
2023-11-16	36.43	36.65	34.92	35.20	34.66	qfq	8,386,072	300,084,483	-4.22%
2023-11-15	35.68	36.75	35.48	36.75	36.19	qfq	10,426,347	377,684,621	4.28%
2023-11-14	35.32	35.48	34.90	35.24	34.70	qfq	3,279,646	115,304,993	-0.25%
2023-11-13	35.21	35.34	34.70	35.33	34.79	qfq	4,051,308	141,972,680	0.94%
2023-11-10	35.80	35.83	34.91	35.00	34.46	qfq	5,604,411	196,935,503	-2.45%
2023-11-09	35.75	36.23	35.51	35.88	35.33	qfq	5,199,222	186,718,879	-0.06%
2023-11-08	36.17	36.67	35.51	35.90	35.35	qfq	7,056,327	253,767,166	-0.88%
2023-11-07	36.02	36.59	35.80	36.22	35.66	qfq	6,145,108	222,570,653	0.06%
2023-11-06	35.80	36.76	35.68	36.20	35.64	qfq	8,296,675	299,550,782	1.09%
2023-11-03	36.35	37.48	35.62	35.81	35.26	qfq	10,819,938	392,794,701	-2.40%
2023-11-02	37.30	37.40	36.52	36.69	36.13	qfq	6,323,738	232,934,371	-0.97%
2023-11-01	36.90	38.30	36.28	37.05	36.48	qfq	12,025,120	449,101,736	0.24%
2023-10-31	37.05	37.25	36.50	36.96	36.39	qfq	7,135,936	262,815,652	-0.65%
2023-10-30	36.98	37.89	36.82	37.20	36.63	qfq	11,063,434	412,288,324	-0.98%
2023-10-27	35.80	38.40	35.60	37.57	36.99	qfq	22,629,119	841,141,004	7.34%
2023-10-26	35.22	35.26	33.86	35.00	34.46	qfq	8,479,237	292,384,164	-0.20%
2023-10-25	36.03	37.21	35.02	35.07	34.53	qfq	13,322,876	478,222,353	-2.58%
2023-10-24	36.10	36.23	34.76	36.00	35.45	qfq	14,039,672	500,104,670	-0.55%
2023-10-23	34.50	36.20	34.04	36.20	35.64	qfq	20,218,673	718,105,330	4.96%
2023-10-20	31.95	34.52	31.89	34.49	33.96	qfq	15,981,263	541,779,308	7.08%
2023-10-19	32.71	33.07	32.09	32.21	31.71	qfq	6,096,123	198,222,001	-1.86%
2023-10-18	33.43	33.50	32.51	32.82	32.32	qfq	10,326,944	339,938,786	-3.41%
2023-10-17	32.15	34.95	32.02	33.98	33.46	qfq	15,781,785	533,081,860	5.50%
2023-10-16	31.31	32.59	31.31	32.21	31.71	qfq	8,782,435	281,019,211	2.19%
2023-10-13	31.11	31.58	30.89	31.52	31.04	qfq	4,890,575	152,931,667	0.61%
2023-10-12	30.98	31.67	30.52	31.33	30.85	qfq	5,971,895	186,039,583	2.52%
2023-10-11	30.72	30.90	30.34	30.56	30.09	qfq	4,266,357	130,434,469	-0.33%
2023-10-10	31.10	31.18	30.50	30.66	30.19	qfq	3,809,609	116,836,155	-0.55%
2023-10-09	30.94	31.05	30.41	30.83	30.36	qfq	4,410,901	135,353,525	-0.58%
2023-09-28	30.75	31.66	30.73	31.01	30.53	qfq	7,026,000	218,385,981	0.32%
2023-09-27	29.10	32.10	29.10	30.91	30.43	qfq	12,589,961	390,722,575	5.60%
2023-09-26	29.83	30.35	28.77	29.27	28.82	qfq	5,631,022	165,464,683	-1.01%
2023-09-25	30.09	30.12	29.27	29.57	29.12	qfq	4,047,079	119,843,597	-1.56%
2023-09-22	30.02	30.31	29.72	30.04	29.58	qfq	4,294,544	128,755,999	-0.10%
2023-09-21	30.51	30.68	30.00	30.07	29.61	qfq	3,441,252	104,332,857	-1.57%
2023-09-20	30.91	30.95	30.52	30.55	30.08	qfq	2,468,207	75,766,634	-1.13%
2023-09-19	31.42	31.68	30.80	30.90	30.43	qfq	3,170,400	98,433,926	-1.87%
2023-09-18	31.05	32.10	30.50	31.49	31.01	qfq	6,095,954	191,447,118	0.86%
2023-09-15	30.62	31.73	30.61	31.22	30.74	qfq	4,425,677	137,575,538	1.89%
2023-09-14	30.79	30.91	30.52	30.64	30.17	qfq	2,728,567	83,642,790	-0.97%
2023-09-13	31.22	31.37	30.57	30.94	30.46	qfq	3,681,010	113,705,381	-1.28%
2023-09-12	31.10	31.48	30.93	31.34	30.86	qfq	3,176,680	99,304,779	1.03%
2023-09-11	30.92	31.45	30.72	31.02	30.54	qfq	4,091,939	127,198,518	0.19%
2023-09-08	31.00	31.30	30.88	30.96	30.48	qfq	2,476,481	76,844,887	-0.13%
2023-09-07	31.81	31.99	30.97	31.00	30.52	qfq	4,656,964	146,034,609	-2.55%
2023-09-06	31.50	31.96	31.19	31.81	31.32	qfq	3,804,543	120,151,605	0.98%
2023-09-05	30.84	31.57	30.75	31.50	31.02	qfq	4,943,474	154,501,226	2.11%
2023-09-04	30.19	30.91	29.90	30.85	30.38	qfq	4,231,118	129,068,345	2.49%
2023-09-01	30.15	30.30	29.85	30.10	29.64	qfq	2,019,072	60,631,936	0.30%
2023-08-31	30.14	30.20	29.69	30.01	29.55	qfq	3,252,837	97,488,937	-0.33%
2023-08-30	29.75	30.35	29.66	30.11	29.65	qfq	4,840,984	145,569,619	1.01%
2023-08-29	28.37	29.83	28.30	29.81	29.35	qfq	7,447,679	217,880,822	5.82%
2023-08-28	29.50	29.68	28.10	28.17	27.74	qfq	5,460,346	157,651,710	0.50%
2023-08-25	28.56	28.78	27.86	28.03	27.60	qfq	3,620,455	102,348,971	-1.89%
2023-08-24	28.43	29.09	28.16	28.57	28.13	qfq	4,829,848	138,446,047	0.88%
2023-08-23	29.49	29.50	28.28	28.32	27.88	qfq	4,775,356	137,497,619	-4.19%
2023-08-22	29.96	30.34	28.93	29.56	29.11	qfq	5,340,051	157,351,838	-1.27%
2023-08-21	30.43	30.69	29.92	29.94	29.48	qfq	3,028,637	91,538,599	-1.64%
2023-08-18	31.27	31.46	30.37	30.44	29.97	qfq	2,618,725	80,899,279	-2.47%
2023-08-17	30.95	31.45	30.56	31.21	30.73	qfq	2,720,630	84,423,230	0.77%
2023-08-16	31.50	31.85	30.97	30.97	30.49	qfq	2,281,020	71,392,030	-1.96%
2023-08-15	32.19	32.35	31.25	31.59	31.10	qfq	3,248,490	102,610,187	-1.86%
2023-08-14	32.29	32.55	31.76	32.19	31.70	qfq	3,379,757	108,342,589	-1.29%
2023-08-11	33.22	33.42	32.60	32.61	32.11	qfq	2,483,010	81,688,545	-1.98%
2023-08-10	33.17	33.75	33.17	33.27	32.76	qfq	1,885,244	62,949,449	0.30%
2023-08-09	33.07	33.64	32.88	33.17	32.66	qfq	2,082,930	69,261,180	0.21%
2023-08-08	34.00	34.30	33.00	33.10	32.59	qfq	4,140,529	137,875,832	-2.42%
2023-08-07	33.89	34.09	33.64	33.92	33.40	qfq	2,049,581	69,283,684	0.15%
2023-08-04	34.20	34.58	33.83	33.87	33.35	qfq	2,991,068	101,898,326	-0.70%
2023-08-03	33.28	34.38	33.23	34.11	33.59	qfq	4,258,759	144,295,047	1.91%
2023-08-02	33.77	33.98	33.36	33.47	32.96	qfq	2,292,049	77,002,210	-0.98%
2023-08-01	33.59	34.10	33.47	33.80	33.28	qfq	2,882,553	97,342,671	0.12%
2023-07-31	32.98	34.09	32.90	33.76	33.24	qfq	5,292,432	178,362,532	2.27%
2023-07-28	32.41	33.14	32.20	33.01	32.50	qfq	5,312,972	173,405,863	0.92%
2023-07-27	33.34	34.02	32.67	32.71	32.21	qfq	6,178,125	206,046,348	-1.86%
2023-07-26	33.90	34.18	33.28	33.33	32.82	qfq	4,156,412	139,768,956	-2.29%
2023-07-25	33.77	34.60	33.62	34.11	33.59	qfq	4,449,276	151,803,130	2.68%
2023-07-24	33.89	33.93	33.16	33.22	32.71	qfq	3,686,974	123,239,765	-2.06%
2023-07-21	34.20	34.56	33.86	33.92	33.40	qfq	3,159,779	107,904,819	-0.93%
2023-07-20	34.59	34.98	34.11	34.24	33.71	qfq	3,485,848	120,368,633	-0.61%
2023-07-19	35.06	35.11	34.20	34.45	33.92	qfq	3,160,342	109,169,751	-1.46%
2023-07-18	35.56	35.58	34.50	34.96	34.42	qfq	4,892,828	170,583,848	-0.94%