SECURITY DETAIL · RAW DATA

品渥食品300892.SZ

ASZSECNYSTOCK

最近收盘价19.822026-07-17

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）3,646,378

成交额（元）74,725,634

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.1	—	—	—	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	20.28	21.71	19.67	19.82	19.82	qfq	3,646,378	74,725,634	-2.27%
2026-07-16	19.72	20.48	19.40	20.28	20.28	qfq	1,853,300	37,170,032	2.32%
2026-07-15	19.19	19.99	18.80	19.82	19.82	qfq	1,783,000	35,069,780	3.28%
2026-07-14	18.60	19.30	18.32	19.19	19.19	qfq	1,837,305	34,706,587	3.17%
2026-07-13	19.24	19.33	18.53	18.60	18.60	qfq	1,347,900	25,308,894	-3.78%
2026-07-10	18.64	19.64	18.42	19.33	19.33	qfq	1,769,824	34,056,271	3.09%
2026-07-09	19.11	19.30	18.44	18.75	18.75	qfq	1,326,600	24,939,277	-1.83%
2026-07-08	19.59	19.59	18.91	19.10	19.10	qfq	1,350,694	25,884,534	-0.93%
2026-07-07	19.94	20.15	19.13	19.28	19.28	qfq	1,420,300	27,609,221	-3.84%
2026-07-06	20.25	20.57	19.79	20.05	20.05	qfq	1,978,700	39,735,846	-0.05%
2026-07-03	20.00	20.40	19.67	20.06	20.06	qfq	1,802,094	36,125,596	1.26%
2026-07-02	19.69	20.78	19.61	19.81	19.81	qfq	2,625,245	52,880,656	0.66%
2026-07-01	18.80	20.06	18.73	19.68	19.68	qfq	3,314,594	64,625,541	4.79%
2026-06-30	19.45	19.47	18.58	18.78	18.78	qfq	1,952,100	36,872,702	-2.69%
2026-06-29	18.39	19.44	18.39	19.30	19.30	qfq	2,461,500	47,040,585	0.36%
2026-06-26	19.67	19.67	18.95	19.23	19.23	qfq	2,627,800	50,669,996	-2.14%
2026-06-25	20.08	20.30	18.80	19.65	19.65	qfq	3,531,800	68,645,496	-2.14%
2026-06-24	21.18	21.39	20.01	20.08	20.08	qfq	1,965,200	40,182,622	-4.83%
2026-06-23	20.77	21.61	20.77	21.10	21.10	qfq	2,269,827	48,259,406	1.59%
2026-06-22	20.57	20.83	19.76	20.77	20.77	qfq	2,565,493	51,865,265	0.58%
2026-06-18	20.77	21.00	20.49	20.65	20.65	qfq	1,161,153	24,071,704	-1.53%
2026-06-17	21.60	21.60	20.83	20.97	20.97	qfq	1,477,100	31,080,985	-2.92%
2026-06-16	21.66	21.74	21.09	21.60	21.60	qfq	1,348,599	28,895,097	-0.18%
2026-06-15	22.00	22.52	21.43	21.64	21.64	qfq	1,701,600	37,194,598	-1.64%
2026-06-12	21.54	22.24	21.35	22.00	22.00	qfq	1,387,600	30,367,193	1.66%
2026-06-11	21.79	22.00	21.09	21.64	21.64	qfq	1,501,827	32,170,649	-0.82%
2026-06-10	22.00	22.27	21.32	21.82	21.82	qfq	1,283,505	27,877,095	-0.82%
2026-06-09	22.01	22.50	21.74	22.00	22.00	qfq	1,473,805	32,563,496	-0.36%
2026-06-08	22.71	23.00	21.76	22.08	22.08	qfq	1,967,300	44,044,882	-2.69%
2026-06-05	22.38	23.12	22.04	22.69	22.69	qfq	2,270,719	51,452,637	1.89%
2026-06-04	23.19	23.74	22.08	22.27	22.27	qfq	2,620,300	58,929,147	-4.71%
2026-06-03	23.83	23.89	23.06	23.37	23.27	qfq	2,454,119	57,185,980	-1.93%
2026-06-02	24.70	24.74	23.60	23.83	23.73	qfq	2,365,600	56,592,394	-3.52%
2026-06-01	23.58	24.90	23.04	24.70	24.60	qfq	3,038,000	74,193,350	2.40%
2026-05-29	24.43	25.40	23.89	24.12	24.02	qfq	3,760,280	92,422,229	-0.21%
2026-05-28	24.38	24.54	23.78	24.17	24.07	qfq	3,341,507	80,851,192	-1.55%
2026-05-27	24.10	25.60	23.17	24.55	24.45	qfq	5,537,234	135,339,852	2.29%
2026-05-26	24.67	24.70	23.77	24.00	23.90	qfq	1,642,995	39,642,168	-2.68%
2026-05-25	25.04	25.33	24.39	24.66	24.56	qfq	1,268,000	31,358,013	-1.32%
2026-05-22	24.80	25.25	24.31	24.99	24.88	qfq	1,354,189	33,589,609	1.46%
2026-05-21	25.62	25.99	24.54	24.63	24.53	qfq	1,769,500	44,596,913	-3.86%
2026-05-20	26.00	26.00	25.30	25.62	25.51	qfq	1,570,896	40,208,315	-1.76%
2026-05-19	26.34	26.80	25.74	26.08	25.97	qfq	1,331,612	34,852,677	-1.21%
2026-05-18	26.54	26.54	25.97	26.40	26.29	qfq	1,121,300	29,455,260	0.61%
2026-05-15	26.66	26.85	26.13	26.24	26.13	qfq	1,646,200	43,623,493	-1.58%
2026-05-14	26.95	27.21	26.41	26.66	26.55	qfq	1,877,900	50,280,616	-0.86%
2026-05-13	27.34	27.36	26.71	26.89	26.78	qfq	1,766,398	47,690,533	-0.70%
2026-05-12	28.15	28.24	27.05	27.08	26.97	qfq	2,242,800	61,554,954	-3.80%
2026-05-11	28.45	28.45	27.94	28.15	28.03	qfq	1,656,900	46,610,059	-0.53%
2026-05-08	27.92	28.42	27.69	28.30	28.18	qfq	1,826,100	51,342,263	1.43%
2026-05-07	28.38	28.48	27.82	27.90	27.78	qfq	1,669,917	46,762,465	-1.69%
2026-05-06	28.36	28.70	28.05	28.38	28.26	qfq	1,636,100	46,375,713	0.11%
2026-04-30	28.00	28.71	28.00	28.35	28.23	qfq	1,588,200	45,031,410	0.78%
2026-04-29	27.50	28.43	27.28	28.13	28.01	qfq	1,875,265	52,826,852	1.92%
2026-04-28	27.95	27.99	27.30	27.60	27.48	qfq	1,460,900	40,316,986	-1.25%
2026-04-27	27.47	28.15	26.93	27.95	27.83	qfq	1,826,500	50,412,024	1.71%
2026-04-24	27.42	27.69	27.02	27.48	27.36	qfq	1,410,500	38,609,529	-0.76%
2026-04-23	27.77	28.47	27.28	27.69	27.57	qfq	2,464,781	68,854,504	-0.07%
2026-04-22	28.07	28.12	27.24	27.71	27.59	qfq	1,821,358	50,333,318	-1.70%
2026-04-21	28.46	28.77	27.96	28.19	28.07	qfq	1,409,200	39,745,582	-0.70%
2026-04-20	28.47	28.47	27.89	28.39	28.27	qfq	1,590,200	44,880,316	-0.28%
2026-04-17	28.39	28.68	28.00	28.47	28.35	qfq	1,371,100	38,819,702	0.14%
2026-04-16	27.80	28.61	27.41	28.43	28.31	qfq	1,999,424	56,330,309	2.27%
2026-04-15	28.00	28.10	27.48	27.80	27.68	qfq	1,349,824	37,429,475	0.22%
2026-04-14	28.21	28.25	27.29	27.74	27.62	qfq	1,163,500	32,069,819	-0.22%
2026-04-13	27.75	27.99	27.20	27.80	27.68	qfq	1,018,200	28,178,238	0.07%
2026-04-10	27.73	28.22	27.60	27.78	27.66	qfq	1,100,300	30,739,213	1.02%
2026-04-09	28.03	28.19	27.39	27.50	27.38	qfq	1,243,216	34,435,260	-1.89%
2026-04-08	27.83	28.04	27.52	28.03	27.91	qfq	1,252,116	34,910,765	2.90%
2026-04-07	26.35	27.28	26.06	27.24	27.12	qfq	1,846,000	49,695,954	3.38%
2026-04-03	27.53	27.53	26.35	26.35	26.24	qfq	1,253,801	33,399,991	-3.16%
2026-04-02	27.60	27.79	26.89	27.21	27.09	qfq	1,375,200	37,696,753	-1.41%
2026-04-01	27.85	27.88	27.24	27.60	27.48	qfq	1,485,704	40,914,548	1.43%
2026-03-31	27.78	28.49	27.10	27.21	27.09	qfq	1,614,704	44,920,523	-1.45%
2026-03-30	27.09	27.65	27.00	27.61	27.49	qfq	1,028,200	28,147,926	0.66%
2026-03-27	26.65	27.57	26.60	27.43	27.31	qfq	1,248,400	34,003,758	1.67%
2026-03-26	27.20	27.83	26.78	26.98	26.87	qfq	1,317,800	35,773,617	-1.24%
2026-03-25	27.15	27.44	26.81	27.32	27.20	qfq	1,476,076	40,099,676	2.25%
2026-03-24	26.08	26.79	25.50	26.72	26.61	qfq	2,020,650	52,930,555	4.46%
2026-03-23	26.38	27.00	25.37	25.58	25.47	qfq	2,099,648	54,768,141	-5.85%
2026-03-20	28.19	28.43	27.08	27.17	27.05	qfq	1,575,202	43,359,924	-3.31%
2026-03-19	28.85	28.94	27.91	28.10	27.98	qfq	1,386,000	39,235,491	-2.67%
2026-03-18	28.89	28.96	28.33	28.87	28.75	qfq	1,146,200	32,813,301	0.98%
2026-03-17	29.37	29.54	28.55	28.59	28.47	qfq	1,178,300	34,214,442	-2.66%
2026-03-16	28.96	29.66	28.96	29.37	29.25	qfq	1,264,140	37,045,237	1.91%
2026-03-13	29.17	29.45	28.76	28.82	28.70	qfq	1,122,600	32,633,028	-0.96%
2026-03-12	29.85	29.91	29.07	29.10	28.98	qfq	1,230,559	36,128,878	-2.28%
2026-03-11	30.33	30.50	29.72	29.78	29.65	qfq	1,366,800	40,991,112	-1.52%
2026-03-10	29.88	30.44	29.88	30.24	30.11	qfq	957,900	28,941,412	1.58%
2026-03-09	29.66	30.04	29.23	29.77	29.64	qfq	1,596,008	47,326,142	-0.83%
2026-03-06	29.10	30.04	28.89	30.02	29.89	qfq	1,610,200	47,798,674	3.30%
2026-03-05	29.21	29.51	28.88	29.06	28.94	qfq	1,610,008	47,056,805	0.87%
2026-03-04	29.09	29.30	28.62	28.81	28.69	qfq	1,525,659	44,061,183	-1.40%
2026-03-03	30.29	30.62	29.16	29.22	29.10	qfq	2,282,980	68,040,540	-3.44%
2026-03-02	31.00	31.44	30.12	30.26	30.13	qfq	2,514,700	76,652,296	-4.39%
2026-02-27	31.40	31.81	31.31	31.65	31.52	qfq	1,742,345	55,026,829	1.38%
2026-02-26	31.68	31.70	31.11	31.22	31.09	qfq	1,572,500	49,208,125	-1.36%
2026-02-25	31.28	31.80	31.05	31.65	31.52	qfq	1,868,464	58,743,919	1.77%
2026-02-24	31.26	31.31	30.82	31.10	30.97	qfq	1,668,700	51,841,029	0.06%
2026-02-13	31.80	31.90	31.06	31.08	30.95	qfq	2,110,297	66,228,008	-0.96%
2026-02-12	31.94	32.00	31.20	31.38	31.25	qfq	1,963,562	61,744,526	-1.54%
2026-02-11	32.17	32.25	31.80	31.87	31.73	qfq	1,618,074	51,726,584	-0.69%
2026-02-10	32.50	32.55	31.97	32.09	31.95	qfq	1,728,600	55,630,488	-1.05%
2026-02-09	32.01	32.49	31.95	32.43	32.29	qfq	2,224,574	71,858,001	1.28%
2026-02-06	32.28	32.93	31.70	32.02	31.88	qfq	3,317,572	106,523,269	-1.84%
2026-02-05	31.91	33.28	31.84	32.62	32.48	qfq	4,734,302	155,308,068	1.56%
2026-02-04	32.10	32.70	32.05	32.12	31.98	qfq	2,613,710	84,459,863	0.38%
2026-02-03	31.52	32.07	31.38	32.00	31.86	qfq	2,409,450	76,525,259	1.52%
2026-02-02	31.15	32.35	31.02	31.52	31.39	qfq	3,079,937	98,177,365	0.00%
2026-01-30	32.80	32.80	31.35	31.52	31.39	qfq	4,812,668	153,403,883	-5.06%
2026-01-29	31.58	33.75	31.32	33.20	33.06	qfq	6,433,043	210,333,896	4.73%
2026-01-28	31.98	32.32	31.55	31.70	31.57	qfq	2,037,860	64,813,330	-0.97%
2026-01-27	32.54	32.61	31.30	32.01	31.87	qfq	3,026,525	96,109,287	-1.26%
2026-01-26	32.94	32.99	31.90	32.42	32.28	qfq	3,148,724	101,965,595	-1.94%
2026-01-23	32.93	33.45	32.90	33.06	32.92	qfq	2,765,163	91,526,147	0.39%
2026-01-22	32.90	33.37	32.80	32.93	32.79	qfq	2,323,433	76,623,171	-0.48%
2026-01-21	33.44	33.44	32.15	33.09	32.95	qfq	3,632,643	118,939,651	-1.05%
2026-01-20	33.70	34.68	33.18	33.44	33.30	qfq	4,877,513	165,696,902	-1.94%
2026-01-19	33.21	34.41	32.92	34.10	33.96	qfq	5,042,273	170,813,697	2.34%
2026-01-16	33.70	33.91	32.95	33.32	33.18	qfq	3,959,900	131,756,344	-0.89%
2026-01-15	35.19	35.46	33.34	33.62	33.48	qfq	4,916,888	168,726,922	-3.14%
2026-01-14	34.98	35.31	33.95	34.71	34.56	qfq	5,616,673	195,377,291	-1.17%
2026-01-13	34.70	36.58	34.70	35.12	34.97	qfq	9,099,539	323,432,134	-1.57%
2026-01-12	31.70	35.99	31.51	35.68	35.53	qfq	11,203,607	379,572,666	12.56%
2026-01-09	31.32	31.78	31.32	31.70	31.57	qfq	3,070,237	96,961,820	0.44%
2026-01-08	30.97	31.67	30.70	31.56	31.43	qfq	2,561,707	80,175,557	1.38%
2026-01-07	31.50	31.50	30.89	31.13	31.00	qfq	2,176,045	67,762,377	-0.70%
2026-01-06	30.90	31.48	30.83	31.35	31.22	qfq	2,610,304	81,280,706	1.69%
2026-01-05	30.51	30.85	30.38	30.83	30.70	qfq	2,011,784	61,699,097	1.51%
2025-12-31	30.60	30.85	30.20	30.37	30.24	qfq	1,848,717	56,206,270	-0.95%
2025-12-30	31.50	31.64	30.61	30.66	30.53	qfq	3,072,800	95,124,227	-2.36%
2025-12-29	31.76	31.79	31.10	31.40	31.27	qfq	2,410,700	75,694,171	-1.10%
2025-12-26	32.06	32.29	31.68	31.75	31.62	qfq	2,890,595	92,267,202	-1.34%
2025-12-25	32.12	32.37	31.88	32.18	32.04	qfq	2,602,831	83,561,775	0.12%
2025-12-24	32.44	32.62	31.88	32.14	32.00	qfq	2,784,061	89,561,884	-0.19%
2025-12-23	34.09	34.40	32.16	32.20	32.06	qfq	5,265,413	172,037,922	-4.56%
2025-12-22	33.87	33.89	33.24	33.74	33.60	qfq	4,477,126	150,109,550	0.09%
2025-12-19	31.95	33.99	31.59	33.71	33.57	qfq	7,673,968	254,414,790	5.15%
2025-12-18	31.54	32.68	31.37	32.06	31.92	qfq	4,043,841	130,129,771	0.63%
2025-12-17	31.55	32.58	31.03	31.86	31.73	qfq	4,701,864	149,576,378	-0.59%
2025-12-16	32.55	34.40	31.85	32.05	31.91	qfq	5,810,213	192,894,555	-2.47%
2025-12-15	32.28	33.50	32.00	32.86	32.72	qfq	5,226,982	171,458,832	3.24%
2025-12-12	31.91	32.17	31.31	31.83	31.70	qfq	3,199,176	101,406,178	-0.50%
2025-12-11	32.95	33.50	31.95	31.99	31.85	qfq	6,938,527	224,898,883	-5.10%
2025-12-10	34.51	36.41	33.61	33.71	33.57	qfq	9,018,030	314,899,753	1.05%
2025-12-09	33.30	33.88	32.50	33.36	33.22	qfq	4,150,105	138,374,620	0.18%
2025-12-08	32.90	33.48	32.38	33.30	33.16	qfq	2,939,581	97,399,715	1.06%
2025-12-05	32.35	33.04	31.66	32.95	32.81	qfq	4,504,705	145,622,332	0.83%
2025-12-04	35.27	35.88	32.68	32.68	32.54	qfq	7,444,812	251,347,651	-8.33%
2025-12-03	35.26	36.36	34.43	35.65	35.50	qfq	7,174,722	254,264,032	1.13%
2025-12-02	34.97	36.43	34.45	35.25	35.10	qfq	5,592,763	197,751,015	0.80%
2025-12-01	35.43	35.77	34.65	34.97	34.82	qfq	3,929,904	137,791,084	0.58%
2025-11-28	33.95	35.15	33.40	34.77	34.62	qfq	5,555,168	192,110,186	3.18%
2025-11-27	34.55	34.68	33.58	33.70	33.56	qfq	3,694,100	125,726,288	-2.88%
2025-11-26	33.92	35.06	33.80	34.70	34.55	qfq	4,990,504	172,449,880	2.18%
2025-11-25	33.44	34.45	33.12	33.96	33.82	qfq	2,701,200	91,752,460	1.56%
2025-11-24	33.19	33.90	32.68	33.44	33.30	qfq	2,454,480	81,617,464	1.06%
2025-11-21	34.26	35.05	33.03	33.09	32.95	qfq	3,386,400	114,406,121	-4.36%
2025-11-20	35.70	35.88	33.88	34.60	34.45	qfq	3,995,000	138,267,062	-3.19%
2025-11-19	36.09	36.36	35.13	35.74	35.59	qfq	2,887,500	103,109,660	0.11%
2025-11-18	36.41	36.60	35.50	35.70	35.55	qfq	3,067,274	109,898,186	-2.16%
2025-11-17	36.52	36.95	36.05	36.49	36.34	qfq	4,158,910	151,554,739	-0.73%
2025-11-14	37.75	38.48	36.75	36.76	36.60	qfq	5,771,819	215,962,691	-1.71%
2025-11-13	37.64	37.91	36.71	37.40	37.24	qfq	6,585,159	245,254,361	-0.58%
2025-11-12	37.34	38.28	36.59	37.62	37.46	qfq	10,197,037	383,111,710	0.72%
2025-11-11	36.01	38.00	35.51	37.35	37.19	qfq	11,078,529	409,383,356	1.77%
2025-11-10	33.68	36.96	33.52	36.70	36.54	qfq	10,959,500	392,429,625	8.84%
2025-11-07	34.31	35.06	33.69	33.72	33.58	qfq	3,035,026	103,838,876	-1.95%
2025-11-06	34.52	34.98	34.00	34.39	34.24	qfq	3,704,116	127,449,922	-1.52%
2025-11-05	33.70	35.98	33.53	34.92	34.77	qfq	5,912,182	206,782,236	3.07%
2025-11-04	34.60	34.60	33.60	33.88	33.74	qfq	2,068,800	70,031,694	-1.65%
2025-11-03	34.11	34.58	33.94	34.45	34.30	qfq	2,403,075	82,414,321	1.53%
2025-10-31	33.14	34.00	33.14	33.93	33.79	qfq	2,750,741	92,983,355	2.38%
2025-10-30	34.00	34.32	33.11	33.14	33.00	qfq	2,952,144	99,278,537	-2.90%
2025-10-29	34.61	34.79	33.33	34.13	33.99	qfq	3,873,001	131,209,858	-1.81%
2025-10-28	34.87	35.08	34.60	34.76	34.61	qfq	2,411,190	83,916,991	-0.77%
2025-10-27	34.40	35.29	34.32	35.03	34.88	qfq	2,609,843	91,069,660	1.24%
2025-10-24	35.00	35.50	34.39	34.60	34.45	qfq	2,717,545	94,492,594	-1.82%
2025-10-23	34.66	35.28	34.23	35.24	35.09	qfq	2,754,884	95,768,693	1.67%
2025-10-22	34.86	35.75	34.61	34.66	34.51	qfq	2,628,137	92,250,584	-1.48%
2025-10-21	34.52	35.18	34.18	35.18	35.03	qfq	3,218,504	111,915,274	1.91%
2025-10-20	34.36	34.83	33.95	34.52	34.37	qfq	2,633,478	90,387,570	0.79%
2025-10-17	34.88	35.19	34.23	34.25	34.10	qfq	3,528,871	122,487,068	-1.78%
2025-10-16	35.78	36.38	34.86	34.87	34.72	qfq	5,513,578	195,458,892	-4.52%
2025-10-15	35.91	38.48	35.61	36.52	36.37	qfq	8,541,308	313,952,342	1.00%
2025-10-14	35.13	36.40	34.69	36.16	36.01	qfq	6,825,868	243,014,777	2.76%
2025-10-13	33.66	35.78	33.49	35.19	35.04	qfq	4,571,491	160,060,359	2.89%
2025-10-10	33.80	35.85	33.72	34.20	34.06	qfq	4,005,285	139,206,565	1.12%
2025-10-09	34.03	34.45	33.41	33.82	33.68	qfq	2,950,000	99,514,980	-1.54%
2025-09-30	34.75	35.30	34.35	34.35	34.20	qfq	2,296,801	79,784,552	-1.01%
2025-09-29	34.38	34.87	33.51	34.70	34.55	qfq	2,439,055	83,885,256	0.58%
2025-09-26	34.84	35.74	34.50	34.50	34.35	qfq	2,824,613	98,863,987	-1.65%
2025-09-25	34.80	35.55	34.60	35.08	34.93	qfq	3,277,042	115,224,216	0.46%
2025-09-24	34.51	35.06	34.47	34.92	34.77	qfq	2,663,537	92,880,735	0.23%
2025-09-23	35.73	35.98	34.00	34.84	34.69	qfq	3,991,666	138,601,343	-2.84%
2025-09-22	36.70	36.70	35.40	35.86	35.71	qfq	3,550,138	127,089,159	-2.40%
2025-09-19	36.55	37.06	35.84	36.74	36.58	qfq	4,000,047	145,688,982	-0.33%
2025-09-18	37.19	38.09	36.56	36.86	36.70	qfq	5,732,892	214,651,220	-2.12%
2025-09-17	39.28	39.28	37.39	37.66	37.50	qfq	6,378,472	241,678,154	-3.41%
2025-09-16	38.12	39.50	37.79	38.99	38.82	qfq	6,460,580	250,140,143	2.01%
2025-09-15	38.00	38.68	37.21	38.22	38.06	qfq	3,993,489	152,064,427	-0.39%
2025-09-12	39.27	40.36	38.28	38.37	38.21	qfq	7,151,301	278,737,925	-3.86%
2025-09-11	39.19	40.17	37.89	39.91	39.74	qfq	8,188,961	319,957,090	1.24%
2025-09-10	38.37	40.56	38.10	39.42	39.25	qfq	9,652,934	381,961,921	-0.50%
2025-09-09	38.30	39.80	37.80	39.62	39.45	qfq	10,489,126	408,777,551	2.88%
2025-09-08	37.91	39.30	37.91	38.51	38.35	qfq	7,308,081	281,954,062	0.42%
2025-09-05	38.82	38.85	36.00	38.35	38.19	qfq	10,380,394	387,557,623	-1.57%
2025-09-04	35.36	41.00	35.36	38.96	38.79	qfq	13,136,080	500,807,093	9.19%
2025-09-03	37.22	38.39	35.48	35.68	35.53	qfq	6,654,714	244,853,353	-2.46%
2025-09-02	37.69	38.70	36.42	36.58	36.43	qfq	7,408,928	276,831,123	-2.22%
2025-09-01	35.61	38.20	35.61	37.41	37.25	qfq	9,255,576	342,611,169	-1.50%
2025-08-29	39.23	41.68	37.95	37.98	37.82	qfq	10,611,411	423,642,355	-4.09%
2025-08-28	39.27	41.88	38.75	39.60	39.43	qfq	12,853,867	512,222,629	-2.15%
2025-08-27	37.76	41.26	37.40	40.47	40.30	qfq	13,914,120	544,465,784	6.56%
2025-08-26	37.82	39.26	37.40	37.98	37.82	qfq	9,206,886	354,307,272	-0.26%
2025-08-25	36.72	39.75	36.41	38.08	37.92	qfq	10,569,983	402,541,840	3.93%
2025-08-22	35.91	36.91	35.70	36.64	36.48	qfq	7,595,302	275,096,120	-1.05%
2025-08-21	36.11	38.35	35.90	37.03	36.87	qfq	10,373,906	384,237,918	1.67%
2025-08-20	34.40	39.99	34.14	36.42	36.27	qfq	13,929,488	508,930,778	4.48%
2025-08-19	34.18	35.10	33.55	34.86	34.71	qfq	7,868,666	272,305,150	3.38%
2025-08-18	32.95	34.01	32.80	33.72	33.58	qfq	4,226,447	141,935,519	2.40%
2025-08-15	32.75	33.02	32.57	32.93	32.79	qfq	2,622,759	85,998,643	-0.06%
2025-08-14	32.80	33.80	32.70	32.95	32.81	qfq	3,695,889	122,240,126	-0.66%
2025-08-13	33.59	33.96	32.88	33.17	33.03	qfq	3,203,525	106,584,176	0.24%
2025-08-12	33.34	33.60	32.96	33.09	32.95	qfq	2,261,446	75,100,309	-0.54%
2025-08-11	32.85	33.35	32.71	33.27	33.13	qfq	1,900,461	62,996,445	1.49%
2025-08-08	33.20	33.39	32.70	32.78	32.64	qfq	2,164,549	71,214,697	-1.89%
2025-08-07	33.05	33.49	32.90	33.41	33.27	qfq	2,464,591	82,093,317	0.88%
2025-08-06	33.13	33.13	32.77	33.12	32.98	qfq	1,965,574	64,785,556	0.42%
2025-08-05	33.01	33.18	32.82	32.98	32.84	qfq	1,855,125	61,124,684	-0.18%
2025-08-04	33.39	33.39	32.72	33.04	32.90	qfq	1,777,225	58,557,247	-1.05%
2025-08-01	33.20	33.48	32.87	33.39	33.25	qfq	2,478,700	82,393,138	0.42%
2025-07-31	34.07	34.10	33.20	33.25	33.11	qfq	3,820,598	128,424,741	-3.60%
2025-07-30	33.31	34.55	33.08	34.49	34.34	qfq	6,041,679	204,207,695	1.47%
2025-07-29	35.80	35.86	33.90	33.99	33.85	qfq	6,721,452	233,908,883	-0.67%
2025-07-28	33.48	34.29	33.48	34.22	34.08	qfq	2,921,541	99,172,817	2.21%
2025-07-25	33.90	34.21	33.40	33.48	33.34	qfq	2,877,500	96,914,913	-1.82%
2025-07-24	32.91	34.28	32.91	34.10	33.96	qfq	3,475,860	117,840,537	1.88%
2025-07-23	33.76	34.70	33.45	33.47	33.33	qfq	4,106,932	139,876,257	-1.65%
2025-07-22	34.04	34.34	33.73	34.03	33.89	qfq	2,911,450	98,854,212	-0.96%
2025-07-21	34.00	34.45	33.81	34.36	34.21	qfq	3,385,164	115,600,153	0.64%
2025-07-18	33.97	34.24	33.61	34.14	34.00	qfq	4,703,564	159,187,512	-0.32%
2025-07-17	36.39	36.55	34.10	34.25	34.10	qfq	7,743,055	271,855,908	2.42%
2025-07-16	32.80	33.61	32.80	33.44	33.30	qfq	2,540,300	84,507,550	1.73%
2025-07-15	33.29	33.53	32.50	32.87	32.73	qfq	3,307,314	108,775,031	-2.00%
2025-07-14	33.43	33.74	33.21	33.54	33.40	qfq	1,862,100	62,392,801	-0.39%
2025-07-11	33.52	33.82	33.25	33.67	33.53	qfq	2,388,256	80,305,148	0.27%
2025-07-10	33.75	34.28	33.24	33.58	33.44	qfq	3,146,899	105,862,890	-0.53%
2025-07-09	34.48	34.60	33.60	33.76	33.62	qfq	3,313,100	112,946,224	-1.20%
2025-07-08	34.01	34.50	33.62	34.17	34.03	qfq	2,936,953	99,783,256	0.59%
2025-07-07	34.50	34.94	33.85	33.97	33.83	qfq	2,653,400	90,700,756	0.27%
2025-07-04	34.90	34.98	33.70	33.88	33.74	qfq	3,974,500	135,619,688	-2.56%
2025-07-03	34.79	35.25	34.51	34.77	34.62	qfq	3,787,900	131,746,517	-1.17%
2025-07-02	34.34	35.52	33.81	35.18	35.03	qfq	6,107,800	212,954,394	1.97%
2025-07-01	34.82	34.82	33.68	34.50	34.35	qfq	4,079,300	139,939,420	-1.23%
2025-06-30	34.45	35.23	34.04	34.93	34.78	qfq	4,614,300	159,348,470	0.23%
2025-06-27	34.60	35.46	34.27	34.85	34.70	qfq	5,771,100	201,202,345	-1.33%
2025-06-26	33.30	35.88	33.30	35.32	35.17	qfq	8,675,014	300,670,151	3.88%
2025-06-25	34.62	35.89	33.63	34.00	33.86	qfq	7,021,358	242,695,345	2.72%
2025-06-24	32.51	33.32	32.41	33.10	32.96	qfq	3,127,499	103,066,691	2.32%
2025-06-23	31.66	32.43	31.51	32.35	32.21	qfq	2,394,000	77,075,107	0.53%
2025-06-20	32.05	32.32	31.63	32.18	32.04	qfq	3,210,399	102,976,133	0.25%
2025-06-19	34.34	34.38	32.05	32.10	31.96	qfq	6,012,900	197,908,901	-6.17%
2025-06-18	34.29	35.58	34.02	34.21	34.07	qfq	4,434,300	153,396,605	-1.95%
2025-06-17	34.62	35.98	34.60	34.89	34.74	qfq	6,129,310	215,619,648	0.26%
2025-06-16	34.30	34.82	33.80	34.80	34.65	qfq	3,647,400	125,974,807	2.72%
2025-06-13	35.00	35.40	33.78	33.88	33.74	qfq	5,123,200	175,356,777	-4.40%
2025-06-12	35.50	35.85	34.88	35.44	35.29	qfq	5,235,800	184,954,565	-0.98%
2025-06-11	36.31	36.31	35.16	35.79	35.64	qfq	6,356,200	226,788,296	-2.40%
2025-06-10	36.32	37.07	35.51	36.67	36.51	qfq	10,377,600	376,899,619	1.10%
2025-06-09	35.60	36.54	35.03	36.27	36.12	qfq	7,310,900	264,324,014	2.17%
2025-06-06	36.64	36.74	35.18	35.50	35.35	qfq	6,227,300	221,689,365	-3.11%
2025-06-05	37.75	37.99	36.30	36.64	36.48	qfq	11,700,242	431,285,127	-4.58%
2025-06-04	33.70	39.86	33.70	38.40	38.14	qfq	16,260,101	597,916,518	12.84%
2025-06-03	32.50	34.94	32.31	34.03	33.80	qfq	5,611,550	188,540,870	3.18%
2025-05-30	33.99	33.99	32.70	32.98	32.76	qfq	5,799,350	192,243,302	-3.88%
2025-05-29	34.95	34.95	33.29	34.31	34.08	qfq	8,140,150	277,176,094	-4.05%
2025-05-28	34.17	36.50	34.17	35.76	35.52	qfq	10,354,542	366,058,013	2.64%
2025-05-27	34.60	36.50	34.37	34.84	34.60	qfq	10,163,500	360,974,011	2.83%
2025-05-26	33.29	34.40	32.79	33.88	33.65	qfq	5,383,299	181,265,892	1.71%
2025-05-23	34.10	34.18	33.20	33.31	33.08	qfq	4,518,909	151,877,658	-1.83%
2025-05-22	35.01	35.90	33.88	33.93	33.70	qfq	7,241,000	249,826,927	-4.42%
2025-05-21	36.14	36.98	35.50	35.50	35.26	qfq	7,864,900	283,402,137	-4.05%
2025-05-20	35.39	37.85	35.39	37.00	36.75	qfq	10,902,100	402,373,054	3.41%
2025-05-19	34.50	36.79	33.50	35.78	35.54	qfq	9,974,442	353,689,453	2.17%
2025-05-16	34.33	35.59	34.13	35.02	34.78	qfq	10,606,611	370,128,093	0.98%
2025-05-15	32.50	35.99	32.05	34.68	34.44	qfq	13,268,153	452,878,548	6.61%
2025-05-14	32.52	32.65	31.98	32.53	32.31	qfq	3,755,300	121,168,544	0.22%
2025-05-13	33.18	33.58	32.40	32.46	32.24	qfq	4,859,100	159,509,995	-2.17%
2025-05-12	32.50	33.46	32.38	33.18	32.95	qfq	5,008,400	165,499,283	0.15%
2025-05-09	33.48	34.35	33.08	33.13	32.90	qfq	6,515,399	218,479,011	-1.40%
2025-05-08	33.43	34.16	32.62	33.60	33.37	qfq	5,876,400	197,873,017	0.48%
2025-05-07	34.27	34.48	32.96	33.44	33.21	qfq	7,275,800	244,392,553	0.21%
2025-05-06	32.31	33.51	32.31	33.37	33.14	qfq	6,049,400	200,206,270	3.57%
2025-04-30	32.70	33.66	32.15	32.22	32.00	qfq	6,701,800	219,158,744	-1.62%
2025-04-29	32.90	33.10	32.17	32.75	32.53	qfq	6,742,600	219,665,006	2.76%
2025-04-28	34.60	34.65	31.21	31.87	31.65	qfq	10,239,191	332,393,866	-13.63%
2025-04-25	37.40	38.20	36.10	36.90	36.65	qfq	9,068,000	337,226,118	-5.58%
2025-04-24	36.96	39.68	36.63	39.08	38.81	qfq	13,980,219	532,647,292	4.55%
2025-04-23	39.36	39.98	37.10	37.38	37.13	qfq	13,716,000	523,174,961	-8.16%
2025-04-22	45.66	45.66	40.32	40.70	40.42	qfq	16,904,153	705,409,223	-7.33%
2025-04-21	36.02	43.92	35.60	43.92	43.62	qfq	16,970,002	687,889,406	20.00%
2025-04-18	38.99	39.65	36.49	36.60	36.35	qfq	12,566,380	469,070,451	-8.09%
2025-04-17	37.43	43.01	37.20	39.82	39.55	qfq	17,286,256	693,444,386	0.00%
2025-04-16	36.40	40.80	35.20	39.82	39.55	qfq	16,168,854	614,118,330	10.09%
2025-04-15	36.46	39.86	35.23	36.17	35.92	qfq	15,213,955	575,557,718	-3.44%
2025-04-14	36.10	38.54	36.10	37.46	37.21	qfq	12,742,699	480,634,370	0.00%
2025-04-11	39.48	40.86	36.55	37.46	37.21	qfq	17,063,235	649,617,568	-10.70%
2025-04-10	34.00	43.43	33.44	41.95	41.66	qfq	21,598,722	845,833,610	15.92%
2025-04-09	31.00	36.19	30.10	36.19	35.94	qfq	15,963,178	520,288,513	19.99%
2025-04-08	25.95	30.16	25.58	30.16	29.95	qfq	5,050,602	146,610,599	20.02%
2025-04-07	25.91	27.99	24.28	25.13	24.96	qfq	5,907,352	154,122,221	-9.28%
2025-04-03	26.55	28.33	26.50	27.70	27.51	qfq	4,270,800	117,448,722	3.32%
2025-04-02	26.73	27.24	26.48	26.81	26.63	qfq	1,880,500	50,562,307	0.60%
2025-04-01	26.91	27.22	26.56	26.65	26.47	qfq	2,284,702	61,361,885	-0.71%
2025-03-31	27.82	27.82	26.50	26.84	26.66	qfq	3,022,900	81,520,243	-4.11%
2025-03-28	28.97	28.99	27.94	27.99	27.80	qfq	2,601,312	73,543,332	-2.47%
2025-03-27	28.72	29.55	28.59	28.70	28.50	qfq	2,980,965	86,762,129	-0.69%
2025-03-26	29.28	29.39	28.77	28.90	28.70	qfq	3,367,400	97,787,269	-2.50%
2025-03-25	29.45	29.98	28.25	29.64	29.44	qfq	5,042,914	147,006,462	0.71%
2025-03-24	30.26	31.08	28.72	29.43	29.23	qfq	4,415,800	131,001,063	-2.26%
2025-03-21	31.81	32.05	30.00	30.11	29.91	qfq	4,203,600	130,000,229	-4.75%
2025-03-20	32.45	33.47	31.48	31.61	31.39	qfq	5,105,900	164,333,796	-2.53%
2025-03-19	33.52	33.57	32.22	32.43	32.21	qfq	6,087,012	198,463,280	-3.19%
2025-03-18	32.99	33.50	32.00	33.50	33.27	qfq	9,300,150	305,274,042	1.79%
2025-03-17	33.18	35.30	32.19	32.91	32.69	qfq	12,545,850	420,449,602	0.03%
2025-03-14	27.78	32.90	27.65	32.90	32.68	qfq	11,118,912	343,212,058	19.99%
2025-03-13	28.25	28.26	26.96	27.42	27.23	qfq	2,717,200	74,480,838	-2.97%
2025-03-12	28.68	29.08	27.92	28.26	28.07	qfq	2,719,200	77,352,260	-1.53%
2025-03-11	27.72	28.70	27.40	28.70	28.50	qfq	3,299,899	92,496,077	2.35%
2025-03-10	28.16	28.30	27.82	28.04	27.85	qfq	1,804,302	50,573,530	-0.95%
2025-03-07	29.00	29.23	28.06	28.31	28.12	qfq	3,008,400	85,910,044	-2.78%
2025-03-06	28.55	29.15	27.80	29.12	28.92	qfq	3,174,203	91,357,414	2.90%
2025-03-05	28.51	28.76	27.77	28.30	28.11	qfq	2,712,000	76,395,709	-0.70%
2025-03-04	28.90	28.91	28.21	28.50	28.31	qfq	3,290,098	93,715,137	-0.94%
2025-03-03	30.98	31.25	28.68	28.77	28.57	qfq	6,548,700	193,199,972	-7.34%
2025-02-28	32.63	33.44	31.00	31.05	30.84	qfq	7,910,898	255,302,316	-4.46%
2025-02-27	31.93	34.56	31.75	32.50	32.28	qfq	8,635,454	283,086,534	3.17%
2025-02-26	30.90	31.70	30.54	31.50	31.29	qfq	3,371,300	104,825,308	1.81%
2025-02-25	30.43	31.76	30.30	30.94	30.73	qfq	3,235,400	100,021,099	-0.99%
2025-02-24	30.81	31.85	30.71	31.25	31.04	qfq	3,331,900	104,464,756	1.17%
2025-02-21	31.46	31.46	30.07	30.89	30.68	qfq	3,448,000	105,800,092	-1.81%
2025-02-20	31.00	31.85	30.81	31.46	31.25	qfq	3,145,300	98,882,016	2.48%
2025-02-19	30.00	30.88	29.70	30.70	30.49	qfq	2,618,900	79,530,911	2.37%
2025-02-18	32.61	32.66	29.93	29.99	29.79	qfq	3,954,700	122,712,895	-8.15%
2025-02-17	31.22	33.32	30.97	32.65	32.43	qfq	5,071,200	163,653,133	5.02%
2025-02-14	31.97	32.07	30.80	31.09	30.88	qfq	3,437,300	107,847,726	-3.09%
2025-02-13	31.97	32.96	31.45	32.08	31.86	qfq	4,710,600	151,902,518	-0.12%
2025-02-12	31.52	32.17	31.41	32.12	31.90	qfq	3,084,600	98,101,848	0.66%
2025-02-11	32.25	32.55	31.50	31.91	31.69	qfq	3,827,800	121,878,227	-1.72%
2025-02-10	30.34	32.47	30.25	32.47	32.25	qfq	5,123,502	161,438,547	7.02%
2025-02-07	30.00	31.00	29.71	30.34	30.13	qfq	3,018,300	91,319,621	1.07%
2025-02-06	29.19	30.16	28.86	30.02	29.82	qfq	2,940,291	87,303,006	2.95%
2025-02-05	29.46	29.47	28.50	29.16	28.96	qfq	1,717,454	49,682,790	0.97%
2025-01-27	29.27	30.37	28.82	28.88	28.68	qfq	2,645,700	78,387,864	-1.23%
2025-01-24	29.18	29.47	28.82	29.24	29.04	qfq	2,158,900	62,964,324	0.07%
2025-01-23	30.05	30.50	29.21	29.22	29.02	qfq	2,460,282	73,768,704	-0.81%
2025-01-22	30.31	30.68	29.30	29.46	29.26	qfq	2,510,891	74,785,416	-4.01%
2025-01-21	30.79	30.87	29.80	30.69	30.48	qfq	2,695,400	81,958,415	0.49%
2025-01-20	30.88	31.17	30.11	30.54	30.33	qfq	2,788,302	85,613,604	0.46%
2025-01-17	30.67	31.12	30.10	30.40	30.19	qfq	3,043,000	93,033,839	-2.60%
2025-01-16	30.75	31.45	30.32	31.21	31.00	qfq	4,062,200	125,953,899	1.60%
2025-01-15	30.80	31.45	30.54	30.72	30.51	qfq	3,497,600	108,181,850	0.39%
2025-01-14	29.05	30.66	29.05	30.60	30.39	qfq	3,077,700	92,356,073	7.03%
2025-01-13	28.39	28.95	27.28	28.59	28.40	qfq	2,318,200	65,364,371	0.60%
2025-01-10	29.98	30.37	28.40	28.42	28.23	qfq	2,414,300	70,869,059	-5.46%
2025-01-09	29.89	30.56	29.53	30.06	29.86	qfq	2,423,200	73,018,256	0.57%
2025-01-08	29.18	30.20	28.60	29.89	29.69	qfq	3,381,700	99,758,090	2.36%
2025-01-07	28.55	29.25	28.22	29.20	29.00	qfq	2,136,500	61,380,205	2.38%
2025-01-06	29.11	29.28	27.60	28.52	28.33	qfq	2,613,900	74,707,487	-3.22%
2025-01-03	32.17	32.79	29.20	29.47	29.27	qfq	4,357,100	132,157,330	-8.39%
2025-01-02	31.50	33.77	31.50	32.17	31.95	qfq	4,366,300	143,616,410	0.53%
2024-12-31	33.00	33.77	32.00	32.00	31.78	qfq	3,629,448	119,468,369	-2.56%
2024-12-30	33.24	33.56	32.00	32.84	32.62	qfq	3,423,700	112,007,997	-2.41%
2024-12-27	34.82	35.30	33.65	33.65	33.42	qfq	4,514,612	154,721,148	-4.32%
2024-12-26	35.02	36.10	34.80	35.17	34.93	qfq	4,741,802	167,600,674	-1.35%
2024-12-25	33.80	36.59	33.06	35.65	35.41	qfq	6,632,617	232,251,270	3.60%
2024-12-24	32.89	34.76	32.48	34.41	34.18	qfq	4,537,500	152,883,066	4.11%
2024-12-23	35.27	35.66	32.91	33.05	32.83	qfq	4,918,696	166,465,397	-7.32%
2024-12-20	35.19	36.75	35.19	35.66	35.42	qfq	4,219,410	152,114,233	1.45%
2024-12-19	35.64	36.40	34.46	35.15	34.91	qfq	4,319,779	151,579,298	-3.41%
2024-12-18	36.20	37.04	35.40	36.39	36.14	qfq	4,082,515	147,447,324	-0.57%
2024-12-17	39.00	39.08	36.00	36.60	36.35	qfq	5,472,951	202,044,572	-6.39%
2024-12-16	42.09	43.18	38.90	39.10	38.83	qfq	6,732,979	277,929,201	-7.67%
2024-12-13	44.01	45.00	42.03	42.35	42.06	qfq	8,205,355	358,720,257	-7.43%
2024-12-12	42.02	48.00	42.02	45.75	45.44	qfq	12,800,925	568,978,016	5.03%
2024-12-11	41.01	44.99	40.88	43.56	43.26	qfq	9,208,991	397,495,049	3.54%
2024-12-10	46.00	48.00	42.05	42.07	41.78	qfq	12,554,900	562,036,773	2.39%
2024-12-09	39.50	42.18	38.91	41.09	40.81	qfq	7,138,200	288,721,728	2.83%
2024-12-06	40.20	41.00	39.50	39.96	39.69	qfq	5,950,587	239,702,103	-0.15%
2024-12-05	38.82	40.18	38.25	40.02	39.75	qfq	7,626,704	299,891,414	-1.16%
2024-12-04	41.01	45.00	40.16	40.49	40.21	qfq	8,495,778	361,499,736	-3.41%
2024-12-03	43.64	43.98	41.53	41.92	41.63	qfq	8,898,559	377,203,357	-6.43%
2024-12-02	43.01	47.50	43.01	44.80	44.50	qfq	12,129,285	546,900,997	0.04%
2024-11-29	43.59	47.62	43.36	44.78	44.48	qfq	14,083,231	643,590,059	3.68%
2024-11-28	40.30	44.36	40.30	43.19	42.90	qfq	11,078,501	470,466,736	4.27%
2024-11-27	39.59	42.40	37.81	41.42	41.14	qfq	9,196,872	366,507,581	3.24%
2024-11-26	39.25	42.55	38.92	40.12	39.85	qfq	8,861,573	359,217,448	3.62%
2024-11-25	37.73	39.50	36.90	38.72	38.46	qfq	5,011,600	192,204,281	1.60%
2024-11-22	40.00	41.85	37.86	38.11	37.85	qfq	7,574,700	303,104,413	-6.62%
2024-11-21	39.72	43.18	38.80	40.81	40.53	qfq	8,897,518	362,619,770	2.62%
2024-11-20	39.01	41.49	38.65	39.77	39.50	qfq	8,007,433	321,030,941	-1.09%
2024-11-19	37.27	40.46	36.18	40.21	39.94	qfq	8,771,022	338,919,483	7.89%
2024-11-18	36.61	37.80	35.69	37.27	37.02	qfq	5,785,489	212,187,972	2.31%
2024-11-15	37.80	38.76	36.42	36.43	36.18	qfq	6,235,180	235,287,134	-3.68%
2024-11-14	39.80	40.55	37.51	37.82	37.56	qfq	6,414,393	249,784,193	-4.57%
2024-11-13	42.30	42.30	39.46	39.63	39.36	qfq	9,869,900	400,324,520	-10.14%
2024-11-12	42.89	46.00	42.06	44.10	43.80	qfq	13,192,309	580,890,349	2.58%
2024-11-11	41.90	44.99	40.90	42.99	42.70	qfq	12,614,253	537,752,148	-4.45%
2024-11-08	42.88	51.00	40.00	44.99	44.68	qfq	19,665,942	854,734,343	3.00%
2024-11-07	35.26	43.68	34.96	43.68	43.38	qfq	17,979,850	744,273,559	20.00%
2024-11-06	33.70	39.99	33.22	36.40	36.15	qfq	13,582,876	484,929,425	7.12%
2024-11-05	31.66	34.00	31.66	33.98	33.75	qfq	12,114,613	398,208,548	5.04%
2024-11-04	36.18	36.18	29.82	32.35	32.13	qfq	15,187,911	499,401,329	-10.29%
2024-11-01	30.05	36.06	29.47	36.06	35.81	qfq	15,592,728	540,963,093	20.00%
2024-10-31	27.80	30.10	27.80	30.05	29.85	qfq	7,861,961	228,631,358	5.66%
2024-10-30	29.50	30.10	27.94	28.44	28.25	qfq	6,437,972	185,852,674	-1.96%
2024-10-29	32.40	32.49	29.01	29.01	28.81	qfq	10,279,110	311,394,280	-7.93%
2024-10-28	29.46	31.66	29.03	31.51	31.30	qfq	9,333,808	284,652,842	10.95%
2024-10-25	28.14	29.00	27.81	28.40	28.21	qfq	5,685,427	161,473,924	1.46%
2024-10-24	29.76	30.15	27.84	27.99	27.80	qfq	6,694,322	191,645,709	-7.07%
2024-10-23	30.73	32.80	30.00	30.12	29.92	qfq	9,968,380	309,221,224	-6.75%
2024-10-22	30.45	35.50	29.60	32.30	32.08	qfq	14,006,677	448,335,964	5.90%
2024-10-21	27.40	31.04	27.03	30.50	30.29	qfq	11,940,781	347,886,420	9.67%
2024-10-18	26.91	29.18	25.63	27.81	27.62	qfq	10,029,072	274,869,272	3.54%
2024-10-17	27.50	27.99	26.00	26.86	26.68	qfq	7,520,072	202,531,723	1.36%
2024-10-16	26.72	27.79	25.80	26.50	26.32	qfq	7,599,439	203,159,206	-6.03%
2024-10-15	26.84	31.00	26.21	28.20	28.01	qfq	11,639,835	331,367,135	1.22%
2024-10-14	25.20	27.94	23.38	27.86	27.67	qfq	10,247,802	263,876,243	0.40%
2024-10-11	27.50	31.50	26.59	27.75	27.56	qfq	10,708,501	312,405,624	-3.98%
2024-10-10	26.00	32.00	24.51	28.90	28.70	qfq	12,990,271	369,858,086	0.21%
2024-10-09	31.76	33.30	28.84	28.84	28.64	qfq	13,309,365	407,212,593	-20.00%
2024-10-08	36.05	36.05	32.00	36.05	35.80	qfq	16,400,750	576,834,623	20.01%
2024-09-30	30.04	30.04	29.01	30.04	29.84	qfq	3,454,685	103,744,037	20.02%
2024-09-27	23.66	25.03	23.20	25.03	24.86	qfq	9,219,078	228,075,015	19.99%
2024-09-26	17.01	20.86	16.96	20.86	20.72	qfq	10,951,188	205,403,491	20.02%
2024-09-25	17.65	18.46	17.12	17.38	17.26	qfq	10,161,326	179,932,106	-6.05%
2024-09-24	16.90	18.99	16.04	18.50	18.37	qfq	11,713,500	201,707,417	13.85%
2024-09-23	15.98	16.69	15.81	16.25	16.14	qfq	5,650,800	91,696,711	0.18%
2024-09-20	15.98	16.60	15.50	16.22	16.11	qfq	7,446,062	119,582,929	0.87%
2024-09-19	13.50	16.08	13.50	16.08	15.97	qfq	5,342,861	81,478,115	20.00%
2024-09-18	13.77	13.79	13.06	13.40	13.31	qfq	1,345,000	17,933,999	-2.69%
2024-09-13	14.08	14.10	13.77	13.77	13.68	qfq	1,120,900	15,559,493	-1.64%
2024-09-12	14.20	14.44	14.00	14.00	13.90	qfq	1,149,500	16,315,872	-1.41%
2024-09-11	14.50	14.50	14.14	14.20	14.10	qfq	1,155,300	16,463,243	-1.80%
2024-09-10	14.48	14.75	14.18	14.46	14.36	qfq	1,866,000	26,990,536	-0.82%
2024-09-09	14.17	14.73	13.99	14.58	14.48	qfq	2,371,400	34,324,132	2.60%
2024-09-06	14.69	15.00	13.97	14.21	14.11	qfq	2,154,400	31,177,336	-2.34%
2024-09-05	13.99	14.62	13.99	14.55	14.45	qfq	1,982,514	28,633,381	3.93%
2024-09-04	14.19	14.39	13.82	14.00	13.90	qfq	2,401,501	33,902,352	-4.31%
2024-09-03	14.76	15.00	14.50	14.63	14.53	qfq	1,349,200	19,881,599	-0.88%
2024-09-02	15.13	15.30	14.65	14.76	14.66	qfq	2,464,900	36,937,702	-2.89%
2024-08-30	14.37	15.81	14.29	15.20	15.10	qfq	3,790,300	57,221,075	5.78%
2024-08-29	14.18	14.42	13.93	14.37	14.27	qfq	1,731,400	24,637,458	0.98%
2024-08-28	14.19	14.40	13.80	14.23	14.13	qfq	2,117,210	29,970,837	0.00%
2024-08-27	14.01	14.66	13.86	14.23	14.13	qfq	3,309,500	47,247,230	0.64%
2024-08-26	14.00	14.34	13.72	14.14	14.04	qfq	1,739,400	24,544,683	2.32%
2024-08-23	13.96	14.04	13.66	13.82	13.73	qfq	2,145,600	29,684,627	-1.57%
2024-08-22	14.86	15.21	13.98	14.04	13.94	qfq	2,729,500	39,399,029	-3.31%
2024-08-21	14.60	14.62	14.23	14.52	14.42	qfq	1,487,500	21,546,389	0.55%
2024-08-20	14.80	14.81	14.31	14.44	14.34	qfq	1,721,000	24,937,285	-2.23%
2024-08-19	15.22	15.43	14.66	14.77	14.67	qfq	3,066,800	45,744,174	-6.58%
2024-08-16	16.29	16.38	15.81	15.81	15.70	qfq	2,181,400	34,733,884	-2.95%
2024-08-15	16.16	16.49	16.07	16.29	16.18	qfq	2,326,500	37,926,826	0.25%
2024-08-14	16.31	16.49	16.20	16.25	16.14	qfq	2,191,700	35,766,048	-0.31%
2024-08-13	16.35	16.69	16.13	16.30	16.19	qfq	2,455,800	40,026,264	-0.85%
2024-08-12	16.82	16.95	16.10	16.44	16.33	qfq	3,090,828	50,819,882	-1.85%
2024-08-09	17.50	17.66	16.70	16.75	16.64	qfq	6,077,847	103,999,291	-7.87%
2024-08-08	16.97	19.34	16.81	18.18	18.06	qfq	8,609,824	155,151,037	0.89%
2024-08-07	18.30	18.87	17.63	18.02	17.90	qfq	8,217,475	149,749,030	0.00%
2024-08-06	16.39	18.49	16.31	18.02	17.90	qfq	7,262,769	126,557,217	7.71%
2024-08-05	17.56	18.20	16.40	16.73	16.62	qfq	6,772,256	116,362,157	1.76%
2024-08-02	15.64	17.26	15.60	16.44	16.33	qfq	4,974,768	81,097,717	3.85%
2024-08-01	15.80	16.19	15.75	15.83	15.72	qfq	2,585,500	41,265,585	-0.44%
2024-07-31	15.07	16.31	15.07	15.90	15.79	qfq	3,532,500	55,544,038	3.79%
2024-07-30	14.83	15.41	14.71	15.32	15.22	qfq	2,724,290	41,342,527	2.82%
2024-07-29	14.99	15.08	14.72	14.90	14.80	qfq	1,788,200	26,610,725	-0.60%
2024-07-26	14.66	15.43	14.55	14.99	14.89	qfq	2,598,510	38,681,207	1.08%
2024-07-25	14.55	15.04	14.11	14.83	14.73	qfq	1,880,300	27,542,744	1.02%
2024-07-24	15.14	15.30	14.52	14.68	14.58	qfq	1,796,300	26,473,132	-2.26%
2024-07-23	15.45	15.63	14.90	15.02	14.92	qfq	2,026,389	31,063,098	-3.03%
2024-07-22	15.80	15.90	15.30	15.49	15.38	qfq	1,894,389	29,492,361	-0.83%
2024-07-19	15.42	15.81	15.19	15.62	15.51	qfq	2,591,689	40,302,211	0.90%
2024-07-18	16.20	16.20	15.15	15.48	15.37	qfq	3,279,589	50,772,217	-3.31%
2024-07-17	15.82	16.68	15.70	16.01	15.90	qfq	4,463,200	72,311,210	-0.68%
2024-07-16	16.10	16.50	15.69	16.12	16.01	qfq	3,982,800	63,689,310	-0.12%
2024-07-15	16.67	17.17	15.95	16.14	16.03	qfq	5,568,600	90,773,682	-7.82%
2024-07-12	17.42	18.55	17.02	17.51	17.39	qfq	7,894,400	140,475,820	0.11%
2024-07-11	15.95	18.99	15.82	17.49	17.37	qfq	8,957,102	151,524,080	7.63%
2024-07-10	15.70	16.91	15.36	16.25	16.14	qfq	7,446,702	120,487,884	4.03%
2024-07-09	15.72	15.72	14.68	15.62	15.51	qfq	5,141,489	78,319,494	-1.26%
2024-07-08	15.34	16.48	15.03	15.82	15.71	qfq	6,218,613	96,871,312	-1.56%
2024-07-05	15.61	16.61	15.20	16.07	15.96	qfq	6,912,402	109,990,220	0.44%
2024-07-04	18.00	18.37	15.60	16.00	15.89	qfq	9,172,321	152,066,890	-5.44%
2024-07-03	13.95	16.92	13.89	16.92	16.80	qfq	4,348,431	71,052,738	20.00%
2024-07-02	13.84	14.28	13.64	14.10	14.00	qfq	1,150,700	16,217,658	1.95%
2024-07-01	13.73	13.91	13.37	13.83	13.74	qfq	989,214	13,483,803	1.39%
2024-06-28	13.93	14.08	13.63	13.64	13.55	qfq	1,063,923	14,778,741	-2.08%
2024-06-27	13.94	14.28	13.88	13.93	13.84	qfq	1,010,200	14,195,055	-1.00%
2024-06-26	13.50	14.13	13.35	14.07	13.97	qfq	962,200	13,246,372	3.61%
2024-06-25	13.49	13.69	13.30	13.58	13.49	qfq	1,043,468	14,139,048	2.18%
2024-06-24	14.04	14.04	13.22	13.29	13.20	qfq	1,500,900	20,268,509	-6.67%
2024-06-21	13.88	14.24	13.72	14.24	14.14	qfq	1,013,200	14,133,911	1.86%
2024-06-20	14.49	14.63	13.96	13.98	13.88	qfq	1,509,500	21,438,107	-4.51%
2024-06-19	14.54	15.00	14.33	14.64	14.54	qfq	1,469,300	21,506,440	1.31%
2024-06-18	14.14	14.52	14.14	14.45	14.35	qfq	1,327,800	19,072,389	2.19%
2024-06-17	14.44	14.52	14.01	14.14	14.04	qfq	1,685,968	23,982,137	-3.55%
2024-06-14	14.69	15.32	14.41	14.66	14.56	qfq	1,628,100	24,093,128	0.00%
2024-06-13	14.89	14.93	14.44	14.66	14.56	qfq	1,231,475	18,002,501	-1.68%
2024-06-12	14.33	15.15	14.32	14.91	14.81	qfq	1,651,243	24,518,938	4.41%
2024-06-11	14.88	14.97	13.98	14.28	14.18	qfq	1,524,500	21,766,067	-0.76%
2024-06-07	13.92	14.80	13.87	14.39	14.29	qfq	1,843,254	26,605,949	6.12%
2024-06-06	14.87	14.87	13.30	13.56	13.47	qfq	1,930,100	26,563,924	-7.50%
2024-06-05	15.06	15.13	14.64	14.66	14.56	qfq	1,095,400	16,264,840	-2.66%
2024-06-04	15.68	15.68	14.92	15.06	14.96	qfq	1,586,200	23,969,284	-4.74%
2024-06-03	16.11	16.13	15.64	15.81	15.70	qfq	1,158,900	18,367,142	-1.56%
2024-05-31	15.83	16.17	15.50	16.06	15.95	qfq	1,545,100	24,505,568	1.71%
2024-05-30	16.27	16.30	15.71	15.79	15.68	qfq	1,870,400	29,807,648	-3.90%
2024-05-29	16.60	17.30	16.20	16.43	16.32	qfq	2,074,500	34,465,514	0.49%
2024-05-28	16.16	17.04	15.89	16.35	16.24	qfq	1,995,200	32,728,327	1.36%
2024-05-27	16.41	16.57	15.86	16.13	16.02	qfq	2,385,700	38,432,885	-2.71%
2024-05-24	16.23	17.66	16.04	16.58	16.47	qfq	3,027,200	50,998,526	2.85%
2024-05-23	16.58	16.72	15.95	16.12	16.01	qfq	1,311,300	21,220,505	-3.13%
2024-05-22	16.71	16.96	16.37	16.64	16.53	qfq	1,368,400	22,699,834	-0.36%
2024-05-21	17.11	17.28	16.56	16.70	16.59	qfq	1,961,300	32,854,951	-2.45%
2024-05-20	17.24	17.98	17.05	17.12	17.00	qfq	2,290,123	39,998,303	-1.89%
2024-05-17	17.71	17.90	17.02	17.45	17.33	qfq	2,246,660	38,911,155	-1.47%
2024-05-16	16.80	17.95	16.59	17.71	17.59	qfq	2,921,638	50,939,200	6.94%
2024-05-15	16.84	16.94	16.50	16.56	16.45	qfq	1,294,400	21,626,113	-2.30%
2024-05-14	16.04	17.05	16.04	16.95	16.83	qfq	1,804,614	29,900,335	5.87%
2024-05-13	16.49	16.53	15.82	16.01	15.90	qfq	2,120,292	34,026,541	-4.30%
2024-05-10	17.09	17.25	16.70	16.73	16.62	qfq	2,156,200	36,523,955	-0.24%
2024-05-09	16.45	17.04	16.30	16.77	16.66	qfq	1,856,914	31,092,809	3.20%
2024-05-08	16.55	16.56	16.14	16.25	16.14	qfq	1,614,095	26,354,849	-1.81%
2024-05-07	16.20	16.81	15.96	16.55	16.44	qfq	2,131,600	34,975,319	1.72%
2024-05-06	15.60	16.27	15.60	16.27	16.16	qfq	2,301,200	36,973,194	5.04%
2024-04-30	15.61	15.85	15.17	15.49	15.38	qfq	1,831,923	28,328,772	0.00%
2024-04-29	14.73	15.50	14.73	15.49	15.38	qfq	2,625,028	40,106,477	6.31%
2024-04-26	14.53	14.76	14.33	14.57	14.47	qfq	2,103,778	30,701,943	-0.21%
2024-04-25	14.35	14.79	14.32	14.60	14.50	qfq	1,574,746	23,012,485	0.48%
2024-04-24	14.48	14.74	14.13	14.53	14.43	qfq	2,358,323	34,109,666	1.11%
2024-04-23	13.79	14.66	13.67	14.37	14.27	qfq	2,562,600	36,626,346	4.59%
2024-04-22	13.63	14.03	13.13	13.74	13.65	qfq	1,899,600	25,827,575	-0.36%
2024-04-19	13.90	14.08	13.47	13.79	13.70	qfq	2,002,800	27,660,974	-2.06%
2024-04-18	14.54	14.60	13.68	14.08	13.98	qfq	2,759,100	39,039,697	-3.23%
2024-04-17	13.00	14.58	13.00	14.55	14.45	qfq	3,805,752	53,476,482	14.48%
2024-04-16	14.38	14.50	12.70	12.71	12.62	qfq	4,515,569	59,504,198	-13.18%
2024-04-15	16.67	16.97	14.38	14.64	14.54	qfq	5,613,795	86,447,496	-15.52%
2024-04-12	18.38	18.39	17.22	17.33	17.21	qfq	4,919,316	87,260,711	-6.93%
2024-04-11	18.40	18.98	18.10	18.62	18.49	qfq	4,869,629	90,037,395	-2.00%
2024-04-10	19.97	20.54	18.56	19.00	18.87	qfq	6,462,471	127,326,906	-5.00%
2024-04-09	19.45	21.29	19.42	20.00	19.86	qfq	8,001,474	160,963,630	-1.96%
2024-04-08	18.60	21.85	18.22	20.40	20.26	qfq	9,767,730	192,555,997	7.48%
2024-04-03	18.17	19.24	17.35	18.98	18.85	qfq	7,089,312	130,653,173	4.11%
2024-04-02	18.09	18.59	17.62	18.23	18.11	qfq	4,690,648	84,847,566	0.77%
2024-04-01	17.12	18.43	17.02	18.09	17.97	qfq	5,569,143	99,113,418	4.99%
2024-03-29	17.65	17.96	17.00	17.23	17.11	qfq	4,965,029	86,526,878	-5.54%
2024-03-28	16.80	18.63	16.38	18.24	18.12	qfq	7,128,718	123,596,179	-2.09%
2024-03-27	17.54	19.94	17.30	18.63	18.50	qfq	7,204,102	132,701,408	11.22%
2024-03-26	16.78	16.96	16.30	16.75	16.64	qfq	1,229,048	20,460,309	1.21%
2024-03-25	17.30	17.40	16.50	16.55	16.44	qfq	1,438,300	24,288,268	-4.28%
2024-03-22	17.85	18.17	17.01	17.29	17.17	qfq	1,908,038	33,207,058	-3.14%
2024-03-21	17.71	17.94	17.20	17.85	17.73	qfq	1,933,093	34,152,794	0.85%
2024-03-20	17.42	17.74	17.08	17.70	17.58	qfq	1,714,169	29,843,460	1.72%
2024-03-19	17.30	17.98	17.22	17.40	17.28	qfq	1,952,300	34,233,524	1.16%
2024-03-18	16.89	17.23	16.70	17.20	17.08	qfq	1,815,300	30,840,973	1.71%
2024-03-15	16.60	17.16	16.50	16.91	16.79	qfq	1,509,004	25,431,597	0.89%
2024-03-14	16.59	17.16	16.28	16.76	16.65	qfq	1,997,700	33,658,599	0.24%
2024-03-13	16.93	17.20	16.58	16.72	16.61	qfq	2,770,000	46,410,274	-3.35%
2024-03-12	16.09	17.32	16.06	17.30	17.18	qfq	3,373,500	56,699,106	7.72%
2024-03-11	15.62	16.17	15.53	16.06	15.95	qfq	1,674,000	26,543,400	3.48%
2024-03-08	15.74	15.96	15.25	15.52	15.41	qfq	1,775,315	27,465,732	-2.21%
2024-03-07	15.61	16.24	15.45	15.87	15.76	qfq	2,069,700	32,865,478	1.93%
2024-03-06	15.49	15.70	15.17	15.57	15.46	qfq	1,539,200	23,847,660	1.90%
2024-03-05	16.23	16.23	15.20	15.28	15.18	qfq	2,331,600	36,266,573	-5.85%
2024-03-04	16.20	16.85	15.92	16.23	16.12	qfq	2,064,700	33,584,058	1.06%
2024-03-01	16.19	16.38	15.81	16.06	15.95	qfq	2,002,900	32,113,249	0.38%
2024-02-29	15.06	16.18	15.06	16.00	15.89	qfq	2,821,200	44,512,886	3.36%
2024-02-28	17.90	18.43	15.34	15.48	15.37	qfq	4,548,295	76,298,114	-10.93%
2024-02-27	16.80	17.38	16.56	17.38	17.26	qfq	2,179,700	37,261,894	3.45%
2024-02-26	16.13	17.19	15.96	16.80	16.69	qfq	3,378,557	56,151,955	3.77%
2024-02-23	16.00	16.30	15.55	16.19	16.08	qfq	2,595,000	41,187,719	3.58%
2024-02-22	14.82	15.80	14.61	15.63	15.52	qfq	2,937,547	44,912,043	5.54%
2024-02-21	13.98	15.55	13.82	14.81	14.71	qfq	3,524,927	52,421,433	5.71%
2024-02-20	13.59	14.30	13.40	14.01	13.91	qfq	2,725,169	37,830,611	2.71%
2024-02-19	12.91	13.87	12.89	13.64	13.55	qfq	3,540,243	47,691,870	4.52%
2024-02-08	12.00	13.41	10.51	13.05	12.96	qfq	4,695,836	55,753,659	7.85%
2024-02-07	14.34	14.90	11.85	12.10	12.02	qfq	3,912,896	50,779,705	-15.50%
2024-02-06	15.09	15.10	13.06	14.32	14.22	qfq	2,769,416	38,546,535	-5.10%
2024-02-05	17.80	17.80	14.95	15.09	14.99	qfq	2,692,468	42,624,121	-14.89%
2024-02-02	18.88	19.96	17.03	17.73	17.61	qfq	2,564,631	48,260,167	-5.74%
2024-02-01	19.35	19.52	18.20	18.81	18.68	qfq	1,138,500	21,335,550	-3.64%
2024-01-31	20.30	20.72	18.82	19.52	19.39	qfq	1,528,207	30,334,539	-3.75%
2024-01-30	20.55	22.05	20.21	20.28	20.14	qfq	1,102,600	22,750,590	-6.24%
2024-01-29	22.60	22.69	21.49	21.63	21.48	qfq	983,800	21,512,323	-4.29%
2024-01-26	22.10	22.77	21.65	22.60	22.45	qfq	1,144,848	25,776,452	1.85%
2024-01-25	21.28	22.24	20.90	22.19	22.04	qfq	1,191,900	25,768,758	4.28%
2024-01-24	20.49	21.28	20.02	21.28	21.14	qfq	1,317,750	27,388,039	3.91%
2024-01-23	21.05	21.07	20.17	20.48	20.34	qfq	1,026,000	20,979,766	-2.66%
2024-01-22	22.88	22.88	20.91	21.04	20.90	qfq	1,068,750	23,178,668	-6.94%
2024-01-19	23.01	23.04	22.50	22.61	22.46	qfq	664,000	15,085,487	-1.31%
2024-01-18	23.20	23.28	22.06	22.91	22.75	qfq	1,522,000	34,334,127	-1.59%
2024-01-17	23.99	24.04	23.28	23.28	23.12	qfq	894,900	21,100,653	-3.44%
2024-01-16	24.04	24.34	23.62	24.11	23.95	qfq	1,219,600	29,185,195	0.17%
2024-01-15	24.09	24.56	23.97	24.07	23.91	qfq	1,148,896	27,890,407	-0.58%
2024-01-12	24.16	24.78	24.14	24.21	24.05	qfq	1,605,248	39,197,324	0.08%
2024-01-11	24.30	24.43	23.86	24.19	24.03	qfq	2,854,788	68,883,743	-1.39%
2024-01-10	24.30	25.20	23.50	24.53	24.36	qfq	3,030,800	74,064,677	2.29%
2024-01-09	23.81	24.37	23.71	23.98	23.82	qfq	750,550	18,035,661	0.76%
2024-01-08	24.09	24.38	23.80	23.80	23.64	qfq	854,160	20,506,253	-0.54%
2024-01-05	24.67	24.72	23.88	23.93	23.77	qfq	741,566	17,969,595	-2.53%
2024-01-04	24.51	24.72	24.27	24.55	24.38	qfq	902,400	22,076,812	-0.32%
2024-01-03	25.06	25.18	24.55	24.63	24.46	qfq	1,029,400	25,519,005	-2.15%
2024-01-02	24.73	25.33	24.68	25.17	25.00	qfq	1,468,735	36,825,963	1.78%
2023-12-29	24.75	25.15	24.63	24.73	24.56	qfq	954,606	23,735,604	-0.48%
2023-12-28	24.40	25.18	24.16	24.85	24.68	qfq	1,301,000	32,053,944	1.18%
2023-12-27	23.75	24.79	23.54	24.56	24.39	qfq	1,479,300	35,858,683	3.50%
2023-12-26	23.93	24.23	23.56	23.73	23.57	qfq	969,700	23,144,966	-0.84%
2023-12-25	24.27	24.53	23.84	23.93	23.77	qfq	1,061,072	25,512,059	-1.40%
2023-12-22	24.98	25.06	24.22	24.27	24.10	qfq	1,230,258	30,236,123	-2.73%
2023-12-21	24.68	25.09	24.22	24.95	24.78	qfq	1,034,358	25,505,593	1.13%
2023-12-20	25.10	25.20	24.50	24.67	24.50	qfq	1,283,100	32,018,026	-0.64%
2023-12-19	24.60	24.90	24.43	24.83	24.66	qfq	1,393,100	34,425,381	1.35%
2023-12-18	25.27	25.52	24.39	24.50	24.33	qfq	1,919,282	47,608,585	-3.05%
2023-12-15	25.36	25.77	25.20	25.27	25.10	qfq	1,344,335	34,104,745	-0.39%
2023-12-14	25.43	26.09	25.35	25.37	25.20	qfq	1,575,700	40,282,550	0.24%
2023-12-13	26.26	26.26	25.20	25.31	25.14	qfq	1,934,096	49,470,162	-3.14%
2023-12-12	25.37	26.28	25.31	26.13	25.95	qfq	1,957,358	50,727,954	2.23%
2023-12-11	25.88	25.93	24.77	25.56	25.39	qfq	3,496,148	88,663,406	-1.46%
2023-12-08	27.15	27.69	25.89	25.94	25.76	qfq	5,277,600	141,706,832	-4.21%
2023-12-07	26.39	27.36	25.68	27.08	26.90	qfq	4,942,057	130,500,755	1.58%
2023-12-06	26.95	27.76	26.41	26.66	26.48	qfq	6,308,456	170,034,104	-1.99%
2023-12-05	26.25	28.97	26.13	27.20	27.01	qfq	7,937,570	220,644,196	2.84%
2023-12-04	26.67	26.71	25.19	26.45	26.27	qfq	6,133,136	160,578,857	-2.51%
2023-12-01	27.30	29.45	26.80	27.13	26.95	qfq	8,502,605	239,726,744	-2.20%
2023-11-30	26.11	28.80	26.11	27.74	27.55	qfq	8,240,105	226,879,882	2.36%
2023-11-29	25.95	28.19	25.34	27.10	26.92	qfq	6,764,193	181,989,207	4.43%
2023-11-28	25.53	26.25	25.22	25.95	25.77	qfq	2,872,284	74,257,376	1.49%
2023-11-27	25.33	26.10	25.20	25.57	25.40	qfq	2,672,177	68,467,750	0.04%
2023-11-24	24.98	26.15	24.85	25.56	25.39	qfq	2,951,825	75,239,306	2.04%
2023-11-23	25.26	25.45	24.90	25.05	24.88	qfq	822,752	20,637,605	-0.56%
2023-11-22	25.15	25.46	24.97	25.19	25.02	qfq	1,027,870	25,930,248	0.16%
2023-11-21	25.08	25.43	25.08	25.15	24.98	qfq	987,757	24,950,255	0.36%
2023-11-20	24.77	25.15	24.62	25.06	24.89	qfq	955,233	23,826,292	1.17%
2023-11-17	24.79	24.96	24.60	24.77	24.60	qfq	630,453	15,620,734	-0.12%
2023-11-16	24.93	25.28	24.74	24.80	24.63	qfq	1,062,100	26,502,389	-1.04%
2023-11-15	24.68	25.32	24.61	25.06	24.89	qfq	1,835,672	45,967,235	2.12%
2023-11-14	24.47	24.75	24.10	24.54	24.37	qfq	750,833	18,418,690	0.33%
2023-11-13	24.51	24.59	24.20	24.46	24.29	qfq	752,033	18,311,557	0.70%
2023-11-10	24.22	24.42	23.97	24.29	24.12	qfq	869,322	21,061,944	-0.04%
2023-11-09	24.47	24.61	24.02	24.30	24.13	qfq	1,098,300	26,794,417	-0.98%
2023-11-08	24.28	24.54	24.16	24.54	24.37	qfq	1,288,372	31,398,772	1.07%
2023-11-07	24.20	24.40	23.90	24.28	24.11	qfq	821,202	19,879,786	0.33%
2023-11-06	24.34	24.49	23.92	24.20	24.04	qfq	879,400	21,216,964	0.96%
2023-11-03	23.79	24.33	23.75	23.97	23.81	qfq	876,500	21,099,229	1.05%
2023-11-02	23.96	24.17	23.58	23.72	23.56	qfq	727,200	17,317,473	-1.33%
2023-11-01	24.20	24.56	23.86	24.04	23.88	qfq	953,900	23,001,759	0.80%
2023-10-31	23.83	24.19	23.72	23.85	23.69	qfq	976,600	23,368,740	0.08%
2023-10-30	23.76	23.93	23.25	23.83	23.67	qfq	1,112,461	26,366,455	0.08%
2023-10-27	23.42	23.88	23.19	23.81	23.65	qfq	820,500	19,474,091	2.01%
2023-10-26	23.45	23.98	23.13	23.34	23.18	qfq	823,471	19,252,004	-1.44%
2023-10-25	23.28	24.06	23.28	23.68	23.52	qfq	1,144,815	27,175,736	1.50%
2023-10-24	22.63	23.44	22.41	23.33	23.17	qfq	1,408,395	32,641,409	4.29%
2023-10-23	22.60	22.90	22.22	22.37	22.22	qfq	906,141	20,397,018	-0.89%
2023-10-20	22.76	23.17	22.48	22.57	22.42	qfq	854,380	19,445,107	-0.92%
2023-10-19	22.84	23.25	22.46	22.78	22.63	qfq	827,556	18,963,994	-0.09%
2023-10-18	23.04	23.30	22.79	22.80	22.64	qfq	924,200	21,168,599	-1.38%
2023-10-17	23.50	23.57	23.11	23.12	22.96	qfq	1,251,800	29,053,152	-3.18%
2023-10-16	23.33	23.88	23.23	23.88	23.72	qfq	950,288	22,273,612	2.01%
2023-10-13	24.20	24.28	23.28	23.41	23.25	qfq	1,598,494	37,599,519	-2.98%
2023-10-12	24.34	24.61	23.99	24.13	23.97	qfq	1,168,400	28,215,176	-0.78%
2023-10-11	24.65	24.72	24.21	24.32	24.15	qfq	948,120	23,142,333	0.08%
2023-10-10	24.56	25.00	24.28	24.30	24.13	qfq	1,213,000	29,759,830	-0.57%
2023-10-09	24.73	25.09	24.25	24.44	24.27	qfq	1,827,284	44,850,449	-3.02%
2023-09-28	25.50	25.90	25.15	25.20	25.03	qfq	1,130,288	28,636,052	-0.90%
2023-09-27	25.32	26.01	25.20	25.43	25.26	qfq	1,143,200	29,340,279	0.00%
2023-09-26	25.75	25.96	25.40	25.43	25.26	qfq	1,426,000	36,530,715	-1.24%
2023-09-25	25.67	26.43	25.55	25.75	25.57	qfq	1,998,000	51,757,359	0.35%
2023-09-22	24.45	25.95	24.36	25.66	25.49	qfq	3,052,158	77,650,103	4.31%
2023-09-21	25.00	25.29	24.45	24.60	24.43	qfq	2,085,400	51,759,659	-2.73%
2023-09-20	25.60	26.30	24.97	25.29	25.12	qfq	2,662,488	68,299,114	-1.17%
2023-09-19	26.19	26.19	25.36	25.59	25.42	qfq	1,902,558	48,893,780	-2.44%
2023-09-18	25.34	26.30	24.98	26.23	26.05	qfq	3,054,000	79,326,896	2.94%
2023-09-15	25.08	25.86	25.00	25.48	25.31	qfq	2,470,998	62,898,363	1.59%
2023-09-14	25.82	26.14	24.78	25.08	24.91	qfq	3,138,744	79,314,291	-3.61%
2023-09-13	25.61	26.48	25.61	26.02	25.84	qfq	3,872,578	100,891,507	0.85%
2023-09-12	25.06	26.20	25.06	25.80	25.62	qfq	3,531,316	91,099,025	1.30%
2023-09-11	24.75	25.83	24.60	25.47	25.30	qfq	2,711,725	68,209,139	1.43%
2023-09-08	24.60	25.38	24.53	25.11	24.94	qfq	3,063,739	76,680,306	0.76%
2023-09-07	25.25	25.57	24.82	24.92	24.75	qfq	2,756,364	69,461,891	-1.74%
2023-09-06	25.90	25.95	25.17	25.36	25.19	qfq	3,814,119	96,900,970	-1.36%
2023-09-05	27.11	27.17	25.62	25.71	25.54	qfq	6,937,926	181,166,018	-6.00%
2023-09-04	27.11	27.70	26.73	27.35	27.16	qfq	10,219,914	278,159,859	-6.01%
2023-09-01	27.57	31.91	26.81	29.10	28.90	qfq	12,744,919	379,479,636	9.44%
2023-08-31	26.67	27.10	25.80	26.59	26.41	qfq	2,874,800	75,751,667	-0.04%
2023-08-30	25.62	27.60	25.51	26.60	26.42	qfq	4,142,300	110,600,678	3.54%
2023-08-29	24.52	25.80	24.44	25.69	25.52	qfq	2,826,163	71,522,189	4.43%
2023-08-28	26.00	26.00	24.55	24.60	24.43	qfq	2,235,712	55,756,599	-0.20%
2023-08-25	25.00	25.30	24.44	24.65	24.48	qfq	2,299,058	57,069,776	-1.40%
2023-08-24	24.30	25.20	24.20	25.00	24.83	qfq	3,421,384	84,608,834	2.92%
2023-08-23	25.25	25.60	24.10	24.29	24.12	qfq	4,674,325	114,710,009	-6.68%
2023-08-22	26.83	26.88	25.50	26.03	25.85	qfq	4,159,900	108,148,164	-2.91%
2023-08-21	26.76	27.08	26.28	26.81	26.63	qfq	2,890,904	77,416,050	0.19%
2023-08-18	27.02	28.08	26.60	26.76	26.58	qfq	4,475,022	121,323,876	-2.34%
2023-08-17	26.49	27.47	26.12	27.40	27.21	qfq	5,267,892	142,196,421	2.93%
2023-08-16	25.94	27.70	25.86	26.62	26.44	qfq	5,163,029	138,925,172	1.37%
2023-08-15	27.06	27.15	25.92	26.26	26.08	qfq	4,371,789	115,418,121	-3.77%
2023-08-14	27.26	28.08	27.05	27.29	27.10	qfq	4,340,348	119,039,050	0.26%
2023-08-11	28.76	28.99	27.12	27.22	27.03	qfq	6,697,004	187,686,210	-5.81%
2023-08-10	28.17	29.83	27.33	28.90	28.70	qfq	9,580,795	273,466,713	2.70%
2023-08-09	29.67	30.19	28.08	28.14	27.95	qfq	8,986,892	259,307,757	-6.48%
2023-08-08	31.60	33.03	28.77	30.09	29.89	qfq	13,060,919	402,258,168	-3.56%
2023-08-07	31.82	33.51	30.80	31.20	30.99	qfq	11,594,996	375,449,962	-2.56%
2023-08-04	30.20	33.30	30.01	32.02	31.80	qfq	14,164,971	453,055,191	3.42%
2023-08-03	25.33	30.96	25.33	30.96	30.75	qfq	12,847,648	373,135,088	20.00%
2023-08-02	26.08	26.68	25.52	25.80	25.62	qfq	3,574,535	92,595,358	-1.07%
2023-08-01	26.80	27.55	26.02	26.08	25.90	qfq	4,882,275	130,284,211	-5.20%
2023-07-31	25.66	28.16	25.66	27.51	27.32	qfq	7,002,639	188,935,336	4.60%
2023-07-28	25.10	27.00	24.80	26.30	26.12	qfq	6,543,458	171,917,078	4.20%
2023-07-27	25.56	26.37	25.06	25.24	25.07	qfq	4,296,792	109,658,257	-4.21%
2023-07-26	25.00	26.60	24.48	26.35	26.17	qfq	6,018,552	153,733,911	4.61%
2023-07-25	25.55	25.78	24.81	25.19	25.02	qfq	3,798,667	95,353,358	-1.79%
2023-07-24	25.00	26.08	24.51	25.65	25.48	qfq	5,316,518	133,874,181	-1.76%
2023-07-21	23.91	27.88	23.70	26.11	25.93	qfq	7,862,097	203,871,500	8.34%
2023-07-20	23.20	25.30	23.20	24.10	23.94	qfq	3,365,697	81,690,016	4.01%
2023-07-19	23.08	23.68	23.00	23.17	23.01	qfq	604,752	14,117,756	0.35%
2023-07-18	22.99	23.15	22.78	23.09	22.93	qfq	314,674	7,232,902	0.92%