SECURITY DETAIL · RAW DATA

肇民科技301000.SZ

ASZSECNYSTOCK

最近收盘价25.782026-07-17

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）5,242,789

成交额（元）139,488,951

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-02	2026-06-10	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-19	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-21	2024-09-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-28	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-28	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	26.96	27.29	25.62	25.78	25.78	qfq	5,242,789	139,488,951	-3.99%
2026-07-16	25.73	27.50	25.65	26.85	26.85	qfq	4,693,134	126,176,782	2.40%
2026-07-15	26.40	26.85	25.65	26.22	26.22	qfq	3,339,978	87,059,615	-0.23%
2026-07-14	25.82	26.38	25.65	26.28	26.28	qfq	3,502,800	91,322,967	1.78%
2026-07-13	27.60	27.62	25.76	25.82	25.82	qfq	6,447,173	171,673,205	-7.85%
2026-07-10	27.95	29.38	27.32	28.02	28.02	qfq	8,873,329	249,787,491	-0.64%
2026-07-09	29.82	29.82	27.28	28.20	28.20	qfq	11,744,174	331,377,911	-11.82%
2026-07-08	34.18	34.30	31.58	31.98	31.98	qfq	14,771,689	480,837,600	-6.49%
2026-07-07	34.19	37.21	33.73	34.20	34.20	qfq	15,466,307	543,879,890	4.01%
2026-07-06	34.63	35.20	32.88	32.88	32.88	qfq	9,337,856	315,562,541	-7.46%
2026-07-03	32.80	37.77	32.80	35.53	35.53	qfq	15,972,411	563,021,648	8.09%
2026-07-02	33.20	33.96	32.66	32.87	32.87	qfq	8,809,429	294,143,495	0.40%
2026-07-01	31.67	33.18	31.67	32.74	32.74	qfq	7,395,672	241,021,871	2.28%
2026-06-30	30.42	32.14	30.11	32.01	32.01	qfq	6,344,737	199,310,433	5.23%
2026-06-29	30.99	31.18	29.36	30.42	30.42	qfq	5,558,753	168,018,875	-1.49%
2026-06-26	32.20	32.50	30.86	30.88	30.88	qfq	6,631,845	208,960,826	-5.01%
2026-06-25	33.03	34.08	32.34	32.51	32.51	qfq	7,686,555	255,222,178	-3.16%
2026-06-24	33.20	33.79	31.88	33.57	33.57	qfq	8,421,301	277,555,080	0.51%
2026-06-23	32.68	33.98	32.30	33.40	33.40	qfq	10,311,427	342,792,861	1.52%
2026-06-22	33.89	34.00	32.39	32.90	32.90	qfq	6,947,741	228,528,036	-1.94%
2026-06-18	33.92	34.50	33.28	33.55	33.55	qfq	10,290,416	347,697,465	-2.07%
2026-06-17	34.87	34.87	33.60	34.26	34.26	qfq	12,600,823	428,798,032	-2.73%
2026-06-16	29.11	35.22	29.00	35.22	35.22	qfq	14,656,170	478,452,946	20.00%
2026-06-15	29.11	29.47	28.98	29.35	29.35	qfq	4,658,620	136,172,076	2.55%
2026-06-12	29.28	29.79	28.54	28.62	28.62	qfq	4,767,499	138,723,253	-1.00%
2026-06-11	29.81	30.08	28.70	28.91	28.91	qfq	4,999,732	145,761,524	-4.05%
2026-06-10	31.50	31.77	29.92	30.13	30.13	qfq	5,481,434	167,178,842	-6.02%
2026-06-09	31.52	32.50	30.86	32.06	31.84	qfq	7,236,203	228,076,441	0.79%
2026-06-08	31.56	32.99	31.27	31.81	31.59	qfq	7,283,747	233,599,072	-1.55%
2026-06-05	30.41	33.00	29.20	32.31	32.09	qfq	11,090,648	347,953,436	4.23%
2026-06-04	29.53	31.60	29.50	31.00	30.79	qfq	8,130,239	250,318,773	3.37%
2026-06-03	29.75	30.74	29.45	29.99	29.78	qfq	5,695,207	171,378,727	-0.07%
2026-06-02	30.77	31.62	29.72	30.01	29.80	qfq	5,811,678	176,685,467	-1.02%
2026-06-01	31.39	31.60	30.29	30.32	30.11	qfq	4,361,312	134,211,507	-1.46%
2026-05-29	32.80	33.17	30.55	30.77	30.56	qfq	6,396,747	201,149,281	-6.62%
2026-05-28	33.29	33.29	31.53	32.95	32.72	qfq	7,969,203	257,953,949	-1.52%
2026-05-27	34.63	35.39	32.76	33.46	33.23	qfq	12,260,479	415,038,797	-5.32%
2026-05-26	35.36	38.29	34.95	35.34	35.10	qfq	15,366,853	563,372,339	-1.31%
2026-05-25	36.27	36.46	34.94	35.81	35.56	qfq	9,967,206	355,919,325	-1.00%
2026-05-22	37.00	37.50	35.84	36.17	35.92	qfq	11,320,794	411,820,131	-3.37%
2026-05-21	37.09	39.15	36.51	37.43	37.17	qfq	16,248,204	617,381,155	-0.08%
2026-05-20	38.81	38.81	36.81	37.46	37.20	qfq	12,545,218	470,692,719	-4.44%
2026-05-19	39.21	40.50	38.58	39.20	38.93	qfq	14,624,972	576,723,534	-1.78%
2026-05-18	36.99	40.21	36.90	39.91	39.64	qfq	21,482,109	830,300,372	2.81%
2026-05-15	35.19	40.28	35.10	38.82	38.55	qfq	23,984,599	918,965,796	7.62%
2026-05-14	36.60	38.75	35.33	36.07	35.82	qfq	20,193,938	749,878,513	-2.14%
2026-05-13	35.19	36.86	35.00	36.86	36.61	qfq	16,587,608	602,185,299	2.87%
2026-05-12	35.13	36.45	35.01	35.83	35.58	qfq	17,125,708	611,550,563	0.99%
2026-05-11	34.96	36.30	34.81	35.48	35.24	qfq	20,526,783	728,183,470	-1.06%
2026-05-08	33.57	38.86	33.57	35.86	35.61	qfq	30,123,335	1,069,175,077	8.73%
2026-05-07	27.69	32.98	27.42	32.98	32.75	qfq	10,230,934	321,034,209	20.01%
2026-05-06	27.88	28.03	27.39	27.48	27.29	qfq	3,967,052	109,914,524	0.44%
2026-04-30	27.32	27.81	27.13	27.36	27.17	qfq	3,925,035	107,584,039	-0.15%
2026-04-29	27.10	27.74	26.91	27.40	27.21	qfq	4,170,018	114,338,928	1.93%
2026-04-28	28.90	28.95	26.74	26.88	26.70	qfq	7,399,843	202,264,338	-8.42%
2026-04-27	29.10	29.55	28.49	29.35	29.15	qfq	2,879,140	84,030,707	1.56%
2026-04-24	29.25	29.30	28.70	28.90	28.70	qfq	2,373,819	68,661,664	-1.20%
2026-04-23	29.90	30.10	29.02	29.25	29.05	qfq	3,457,314	101,563,117	-2.66%
2026-04-22	29.81	30.08	29.51	30.05	29.84	qfq	2,772,783	82,798,465	-0.10%
2026-04-21	30.20	30.40	29.85	30.08	29.87	qfq	3,052,546	91,790,769	-0.79%
2026-04-20	30.63	30.65	30.15	30.32	30.11	qfq	2,770,791	84,083,482	-0.56%
2026-04-17	29.91	30.69	29.66	30.49	30.28	qfq	3,826,907	115,362,496	1.50%
2026-04-16	29.93	30.97	29.87	30.04	29.83	qfq	3,101,000	93,342,258	1.62%
2026-04-15	30.03	30.30	29.53	29.56	29.36	qfq	2,608,763	78,116,368	-0.97%
2026-04-14	29.95	30.11	29.48	29.85	29.65	qfq	2,382,538	70,697,771	0.64%
2026-04-13	29.75	29.78	29.40	29.66	29.46	qfq	2,836,966	83,970,045	-0.20%
2026-04-10	29.59	30.39	29.55	29.72	29.52	qfq	3,698,005	110,744,868	1.12%
2026-04-09	29.51	29.71	29.18	29.39	29.19	qfq	3,436,696	101,073,088	-1.74%
2026-04-08	28.79	29.92	28.56	29.91	29.70	qfq	5,733,818	168,016,298	6.94%
2026-04-07	27.84	28.30	27.66	27.97	27.78	qfq	2,418,400	67,538,727	0.61%
2026-04-03	28.65	28.65	27.66	27.80	27.61	qfq	2,333,140	65,235,994	-2.15%
2026-04-02	29.20	29.25	28.21	28.41	28.22	qfq	3,574,296	102,467,658	-2.54%
2026-04-01	29.19	29.55	29.01	29.15	28.95	qfq	3,833,789	112,099,236	1.71%
2026-03-31	28.95	29.59	28.66	28.66	28.46	qfq	3,243,553	94,252,292	-0.90%
2026-03-30	28.97	29.29	28.77	28.92	28.72	qfq	2,630,539	76,082,898	-1.23%
2026-03-27	28.50	29.32	28.40	29.28	29.08	qfq	2,087,039	60,674,777	0.97%
2026-03-26	29.48	29.73	28.80	29.00	28.80	qfq	2,718,466	79,579,927	-1.36%
2026-03-25	29.38	29.92	29.10	29.40	29.20	qfq	4,204,921	123,835,970	0.93%
2026-03-24	29.57	29.65	28.10	29.13	28.93	qfq	4,127,859	118,694,819	1.43%
2026-03-23	29.49	30.39	28.50	28.72	28.52	qfq	4,889,429	144,404,910	-4.11%
2026-03-20	31.18	31.40	29.93	29.95	29.74	qfq	3,204,790	97,417,191	-3.17%
2026-03-19	31.90	31.99	30.72	30.93	30.72	qfq	3,524,569	110,000,748	-3.91%
2026-03-18	32.66	32.67	32.01	32.19	31.97	qfq	2,123,520	68,354,094	-0.74%
2026-03-17	33.25	33.29	32.36	32.43	32.21	qfq	1,746,753	57,290,959	-2.11%
2026-03-16	32.80	33.15	32.51	33.13	32.90	qfq	1,757,765	57,691,998	1.07%
2026-03-13	33.02	33.33	32.72	32.78	32.56	qfq	1,993,450	65,848,699	-1.35%
2026-03-12	34.21	34.23	33.02	33.23	33.00	qfq	2,903,526	97,328,547	-2.61%
2026-03-11	34.37	34.87	34.02	34.12	33.89	qfq	2,622,500	90,278,031	-0.67%
2026-03-10	34.39	34.55	33.96	34.35	34.11	qfq	2,929,738	100,436,736	1.93%
2026-03-09	34.52	34.98	33.01	33.70	33.47	qfq	4,256,608	143,008,733	-4.23%
2026-03-06	34.37	35.34	34.36	35.19	34.95	qfq	2,077,555	72,851,339	1.76%
2026-03-05	35.39	35.66	34.41	34.58	34.34	qfq	2,562,893	89,882,096	-0.92%
2026-03-04	34.86	35.59	34.86	34.90	34.66	qfq	2,269,473	79,825,306	-0.77%
2026-03-03	36.80	36.96	35.00	35.17	34.93	qfq	3,237,371	116,032,748	-3.64%
2026-03-02	37.60	37.87	36.48	36.50	36.25	qfq	3,619,059	133,587,919	-4.25%
2026-02-27	37.81	38.18	37.66	38.12	37.86	qfq	1,889,751	71,816,692	0.42%
2026-02-26	38.58	38.58	37.90	37.96	37.70	qfq	3,397,686	129,385,171	-1.56%
2026-02-25	38.65	39.00	38.30	38.56	38.30	qfq	2,529,178	97,620,850	-0.13%
2026-02-24	39.99	40.16	38.59	38.61	38.35	qfq	3,387,172	131,797,874	-2.25%
2026-02-13	39.71	40.18	39.50	39.50	39.23	qfq	3,137,085	124,911,862	-0.68%
2026-02-12	39.39	40.57	39.39	39.77	39.50	qfq	3,186,655	127,824,090	0.96%
2026-02-11	40.05	40.22	39.37	39.39	39.12	qfq	2,658,046	105,495,218	-1.80%
2026-02-10	40.59	40.68	40.08	40.11	39.83	qfq	3,147,199	126,988,894	-0.94%
2026-02-09	40.61	41.10	39.79	40.49	40.21	qfq	5,919,658	238,359,715	0.35%
2026-02-06	38.11	41.33	37.36	40.35	40.07	qfq	10,247,395	410,505,644	5.88%
2026-02-05	39.50	39.50	38.07	38.11	37.85	qfq	5,512,060	212,931,572	-4.63%
2026-02-04	40.94	40.99	39.60	39.96	39.69	qfq	6,259,499	251,297,722	-3.24%
2026-02-03	41.80	42.23	40.00	41.30	41.02	qfq	9,200,911	379,064,161	-0.98%
2026-02-02	42.95	43.05	41.50	41.71	41.42	qfq	8,657,772	366,056,680	-3.49%
2026-01-30	41.58	43.81	40.60	43.22	42.92	qfq	14,471,375	616,583,086	3.40%
2026-01-29	41.91	44.00	41.75	41.80	41.51	qfq	12,247,417	521,913,276	-1.51%
2026-01-28	40.89	43.87	39.90	42.44	42.15	qfq	17,889,658	754,414,094	3.13%
2026-01-27	40.00	42.78	38.30	41.15	40.87	qfq	13,925,791	568,391,825	2.39%
2026-01-26	40.47	43.13	39.98	40.19	39.91	qfq	13,985,033	579,362,026	-0.17%
2026-01-23	40.03	40.88	39.88	40.26	39.98	qfq	5,030,502	202,717,942	0.93%
2026-01-22	40.68	41.16	39.86	39.89	39.62	qfq	5,080,271	205,015,506	-1.92%
2026-01-21	39.17	40.96	39.17	40.67	40.39	qfq	7,101,744	286,086,415	3.25%
2026-01-20	40.59	41.29	39.00	39.39	39.12	qfq	6,414,206	255,665,115	-2.96%
2026-01-19	40.26	41.20	39.51	40.59	40.31	qfq	7,246,832	293,253,553	1.60%
2026-01-16	39.08	40.43	39.00	39.95	39.68	qfq	7,282,431	290,298,308	2.28%
2026-01-15	39.05	39.75	38.66	39.06	38.79	qfq	4,284,605	167,348,674	-0.96%
2026-01-14	39.76	40.61	38.87	39.44	39.17	qfq	6,917,299	275,669,889	-0.85%
2026-01-13	41.15	41.61	39.60	39.78	39.51	qfq	7,844,833	317,979,974	-3.45%
2026-01-12	39.97	41.30	39.01	41.20	40.92	qfq	10,976,839	446,234,548	4.17%
2026-01-09	38.82	39.98	38.70	39.55	39.28	qfq	6,454,879	254,640,100	1.93%
2026-01-08	38.38	39.05	38.18	38.80	38.53	qfq	4,782,277	185,323,397	0.83%
2026-01-07	39.05	39.38	38.35	38.48	38.22	qfq	5,358,044	207,490,685	-1.81%
2026-01-06	39.40	39.86	38.81	39.19	38.92	qfq	4,885,543	191,442,762	-0.48%
2026-01-05	39.11	39.44	38.51	39.38	39.11	qfq	5,774,528	225,987,372	0.03%
2025-12-31	40.30	40.57	39.24	39.37	39.10	qfq	7,427,807	293,588,981	-2.98%
2025-12-30	38.43	41.05	38.40	40.58	40.30	qfq	12,319,463	492,160,882	4.51%
2025-12-29	37.37	40.08	37.36	38.83	38.56	qfq	8,981,803	348,522,503	3.91%
2025-12-26	37.88	38.59	37.23	37.37	37.11	qfq	4,892,339	184,984,389	-2.07%
2025-12-25	36.89	38.35	36.89	38.16	37.90	qfq	5,952,693	224,333,164	3.58%
2025-12-24	36.16	37.12	36.16	36.84	36.59	qfq	3,520,769	129,465,954	1.91%
2025-12-23	36.63	36.66	36.00	36.15	35.90	qfq	2,808,122	101,847,042	-1.39%
2025-12-22	36.75	37.20	36.61	36.66	36.41	qfq	3,219,437	118,669,607	0.41%
2025-12-19	36.19	37.28	36.09	36.51	36.26	qfq	3,344,380	122,949,428	1.28%
2025-12-18	35.84	36.87	35.81	36.05	35.80	qfq	2,863,500	104,176,274	-0.74%
2025-12-17	35.56	36.45	35.16	36.32	36.07	qfq	3,959,481	141,480,695	1.85%
2025-12-16	36.92	37.21	35.49	35.66	35.42	qfq	4,827,863	174,481,462	-3.49%
2025-12-15	38.08	38.32	36.81	36.95	36.70	qfq	4,857,340	181,233,741	-3.78%
2025-12-12	37.85	38.50	37.39	38.40	38.14	qfq	5,085,946	192,900,308	1.43%
2025-12-11	39.67	39.69	37.86	37.86	37.60	qfq	4,308,316	165,896,622	-4.54%
2025-12-10	39.01	39.78	38.75	39.66	39.39	qfq	2,548,643	100,109,826	1.15%
2025-12-09	39.49	40.28	39.21	39.21	38.94	qfq	3,499,765	138,567,255	-1.46%
2025-12-08	39.01	39.97	39.01	39.79	39.52	qfq	4,597,525	181,857,730	1.58%
2025-12-05	38.22	39.22	37.79	39.17	38.90	qfq	5,440,084	210,236,721	2.41%
2025-12-04	39.45	39.90	38.18	38.25	37.99	qfq	5,319,191	206,592,274	-0.18%
2025-12-03	39.50	39.97	38.12	38.32	38.06	qfq	4,287,820	165,689,563	-3.40%
2025-12-02	41.09	41.68	39.48	39.67	39.40	qfq	5,979,127	240,963,809	-3.46%
2025-12-01	38.58	41.30	38.40	41.09	40.81	qfq	10,143,430	408,107,582	7.09%
2025-11-28	38.19	38.63	37.86	38.37	38.11	qfq	2,564,903	98,165,001	0.47%
2025-11-27	37.80	38.86	37.80	38.19	37.93	qfq	3,076,212	118,264,600	0.42%
2025-11-26	37.83	38.66	37.43	38.03	37.77	qfq	3,891,603	148,664,692	0.53%
2025-11-25	37.82	38.20	37.55	37.83	37.57	qfq	3,337,530	126,477,751	0.69%
2025-11-24	36.97	37.87	36.68	37.57	37.31	qfq	3,239,400	120,892,353	2.54%
2025-11-21	37.21	37.96	36.43	36.64	36.39	qfq	4,265,227	158,506,407	-2.81%
2025-11-20	38.86	38.87	37.40	37.70	37.44	qfq	2,959,201	112,477,092	-1.85%
2025-11-19	39.02	39.30	38.32	38.41	38.15	qfq	2,846,172	110,058,230	-1.92%
2025-11-18	40.18	40.97	39.00	39.16	38.89	qfq	4,314,131	171,315,199	-0.63%
2025-11-17	39.03	39.50	38.86	39.41	39.14	qfq	2,801,726	109,902,990	0.90%
2025-11-14	39.72	39.96	39.06	39.06	38.79	qfq	3,382,100	133,661,893	-2.96%
2025-11-13	40.54	40.58	39.68	40.25	39.97	qfq	3,394,443	135,942,154	0.07%
2025-11-12	41.85	41.85	39.80	40.22	39.94	qfq	5,493,361	222,294,264	-4.35%
2025-11-11	41.75	42.77	41.40	42.05	41.76	qfq	5,433,695	229,126,947	2.09%
2025-11-10	42.00	42.39	41.01	41.19	40.91	qfq	4,059,054	168,461,638	-2.30%
2025-11-07	43.00	43.26	42.03	42.16	41.87	qfq	5,214,834	221,232,812	-2.29%
2025-11-06	42.69	43.97	42.40	43.15	42.85	qfq	5,515,522	237,839,384	0.96%
2025-11-05	42.05	43.18	42.00	42.74	42.45	qfq	2,744,744	117,233,251	-0.37%
2025-11-04	44.20	44.25	42.61	42.90	42.61	qfq	4,090,197	176,269,110	-3.18%
2025-11-03	44.72	45.30	44.11	44.31	44.01	qfq	3,923,922	174,933,024	-0.40%
2025-10-31	43.01	44.98	43.00	44.49	44.18	qfq	5,962,840	264,355,724	2.96%
2025-10-30	43.86	44.89	43.04	43.21	42.91	qfq	5,230,664	229,772,636	-0.85%
2025-10-29	44.10	44.39	43.39	43.58	43.28	qfq	5,202,834	227,692,358	-1.09%
2025-10-28	44.96	45.55	43.93	44.06	43.76	qfq	5,521,788	247,011,456	-1.54%
2025-10-27	45.00	45.43	44.41	44.75	44.44	qfq	3,743,147	167,804,170	0.20%
2025-10-24	44.30	44.95	44.02	44.66	44.35	qfq	3,388,701	150,962,463	1.62%
2025-10-23	44.34	44.40	42.98	43.95	43.65	qfq	2,675,039	116,433,248	-0.88%
2025-10-22	44.77	45.49	44.25	44.34	44.04	qfq	3,990,056	178,967,333	-0.87%
2025-10-21	44.50	44.88	43.90	44.73	44.42	qfq	3,223,975	143,199,817	0.58%
2025-10-20	44.33	44.88	43.77	44.47	44.16	qfq	4,132,754	183,557,928	1.05%
2025-10-17	45.63	45.63	44.00	44.01	43.71	qfq	3,546,859	158,463,864	-2.27%
2025-10-16	45.76	46.08	44.77	45.03	44.72	qfq	4,660,237	211,351,168	-3.80%
2025-10-15	45.00	47.74	43.99	46.81	46.49	qfq	7,395,297	340,898,308	5.19%
2025-10-14	46.21	46.91	44.42	44.50	44.19	qfq	4,669,452	212,968,569	-3.13%
2025-10-13	43.64	46.27	42.88	45.94	45.62	qfq	5,068,220	228,126,755	-2.07%
2025-10-10	48.44	49.48	46.70	46.91	46.59	qfq	5,967,936	285,949,734	-3.68%
2025-10-09	50.00	50.00	48.00	48.70	48.37	qfq	7,153,564	349,817,720	-2.58%
2025-09-30	48.63	51.48	48.20	49.99	49.65	qfq	12,972,050	646,248,599	2.80%
2025-09-29	47.87	49.01	47.38	48.63	48.30	qfq	5,451,054	263,821,659	2.27%
2025-09-26	49.01	49.13	47.50	47.55	47.22	qfq	5,041,379	243,232,520	-3.45%
2025-09-25	49.96	50.89	48.95	49.25	48.91	qfq	8,036,058	399,224,701	-1.30%
2025-09-24	49.65	50.08	48.69	49.90	49.56	qfq	6,654,516	329,069,328	0.38%
2025-09-23	50.90	51.37	48.26	49.71	49.37	qfq	7,182,882	356,290,783	-2.45%
2025-09-22	50.99	51.80	50.58	50.96	50.61	qfq	6,402,686	326,346,096	-0.45%
2025-09-19	51.62	52.20	50.56	51.19	50.84	qfq	10,225,621	524,127,143	-1.92%
2025-09-18	54.51	55.78	51.28	52.19	51.83	qfq	17,622,177	945,617,832	-4.13%
2025-09-17	55.61	56.27	53.87	54.44	54.07	qfq	16,753,695	918,048,276	-2.84%
2025-09-16	52.68	56.68	52.11	56.03	55.65	qfq	22,600,715	1,242,444,194	6.58%
2025-09-15	52.47	54.38	52.45	52.57	52.21	qfq	13,953,776	741,405,733	-1.30%
2025-09-12	53.88	58.40	53.13	53.26	52.89	qfq	21,769,712	1,198,201,196	-0.75%
2025-09-11	51.00	56.23	49.18	53.66	53.29	qfq	24,681,142	1,304,990,701	4.70%
2025-09-10	52.00	53.31	50.60	51.25	50.90	qfq	16,549,498	855,141,973	-3.86%
2025-09-09	53.33	54.90	51.30	53.31	52.94	qfq	26,272,148	1,393,360,351	-0.04%
2025-09-08	44.44	53.33	44.30	53.33	52.96	qfq	23,453,206	1,173,585,625	20.00%
2025-09-05	43.00	44.68	42.61	44.44	44.14	qfq	6,770,960	298,053,971	3.28%
2025-09-04	44.82	45.26	42.00	43.03	42.73	qfq	8,385,066	366,650,270	-3.97%
2025-09-03	47.25	48.59	44.80	44.81	44.50	qfq	10,731,897	494,694,919	-4.50%
2025-09-02	45.20	48.88	43.90	46.92	46.60	qfq	19,875,078	918,205,611	3.81%
2025-09-01	45.35	46.28	44.58	45.20	44.89	qfq	6,307,004	284,986,084	-0.20%
2025-08-29	45.60	46.66	44.91	45.29	44.98	qfq	6,489,195	296,074,599	-0.64%
2025-08-28	46.02	46.70	43.83	45.58	45.27	qfq	9,746,512	441,258,627	-0.96%
2025-08-27	47.75	48.99	46.02	46.02	45.70	qfq	9,247,554	443,277,398	-3.05%
2025-08-26	49.07	49.07	47.35	47.47	47.14	qfq	7,568,949	362,788,406	-3.24%
2025-08-25	48.19	49.99	48.09	49.06	48.72	qfq	12,264,754	604,063,021	2.40%
2025-08-22	47.06	48.24	47.00	47.91	47.58	qfq	6,069,894	289,370,992	1.65%
2025-08-21	48.77	49.09	46.80	47.13	46.81	qfq	8,684,250	414,649,598	-3.36%
2025-08-20	48.50	49.38	48.28	48.77	48.44	qfq	7,965,568	388,467,623	-1.24%
2025-08-19	47.33	50.53	46.15	49.38	49.04	qfq	17,401,363	847,528,906	4.00%
2025-08-18	47.19	47.79	46.36	47.48	47.15	qfq	9,024,847	426,916,995	0.81%
2025-08-15	45.49	47.29	45.38	47.10	46.78	qfq	8,311,650	389,439,687	2.95%
2025-08-14	46.71	47.25	45.35	45.75	45.44	qfq	6,567,190	303,867,705	-2.49%
2025-08-13	45.97	47.35	45.48	46.92	46.60	qfq	8,193,207	380,283,651	2.22%
2025-08-12	46.50	46.60	45.61	45.90	45.59	qfq	6,297,830	289,616,511	-2.26%
2025-08-11	45.34	48.00	45.18	46.96	46.64	qfq	8,800,854	412,200,546	3.57%
2025-08-08	46.46	47.09	45.33	45.34	45.03	qfq	6,395,910	294,613,943	-3.00%
2025-08-07	47.99	48.00	46.41	46.74	46.42	qfq	9,672,673	452,891,577	-2.89%
2025-08-06	45.61	48.91	45.21	48.13	47.80	qfq	16,189,847	767,511,433	4.79%
2025-08-05	45.20	46.72	44.49	45.93	45.61	qfq	11,186,941	510,612,475	2.11%
2025-08-04	42.65	44.98	42.65	44.98	44.67	qfq	9,562,561	424,131,181	5.14%
2025-08-01	43.19	43.59	42.45	42.78	42.49	qfq	4,083,500	174,946,306	-0.77%
2025-07-31	43.07	44.16	42.78	43.11	42.81	qfq	5,276,620	229,870,901	-0.58%
2025-07-30	44.10	44.20	42.70	43.36	43.06	qfq	4,880,480	211,807,906	-1.41%
2025-07-29	44.00	44.38	43.45	43.98	43.68	qfq	5,247,400	229,586,339	-0.90%
2025-07-28	43.57	44.97	43.22	44.38	44.08	qfq	6,325,528	279,613,254	-1.09%
2025-07-25	45.43	45.50	44.56	44.87	44.56	qfq	3,779,662	169,427,015	-1.06%
2025-07-24	45.59	46.14	45.03	45.35	45.04	qfq	4,178,033	190,333,846	0.09%
2025-07-23	45.60	45.80	44.85	45.31	45.00	qfq	4,679,257	211,836,088	-1.31%
2025-07-22	46.85	47.40	45.65	45.91	45.59	qfq	7,404,968	343,542,682	-3.59%
2025-07-21	47.06	49.31	46.43	47.62	47.29	qfq	9,441,602	451,583,593	2.08%
2025-07-18	47.00	47.33	46.33	46.65	46.33	qfq	6,402,093	299,247,914	-0.96%
2025-07-17	47.14	48.60	46.85	47.10	46.78	qfq	9,836,517	467,182,850	-1.38%
2025-07-16	46.50	48.78	45.83	47.76	47.43	qfq	13,208,039	627,438,517	2.78%
2025-07-15	46.30	46.59	45.22	46.47	46.15	qfq	8,470,822	388,251,599	0.30%
2025-07-14	44.23	47.59	43.64	46.33	46.01	qfq	13,182,689	608,998,962	5.27%
2025-07-11	42.50	44.92	42.21	44.01	43.71	qfq	8,440,018	368,486,107	3.31%
2025-07-10	43.04	43.35	42.38	42.60	42.31	qfq	6,054,776	258,514,967	-1.91%
2025-07-09	45.00	46.66	43.36	43.43	43.13	qfq	10,441,933	471,544,353	-1.34%
2025-07-08	43.75	44.79	43.40	44.02	43.72	qfq	5,830,200	257,060,262	0.78%
2025-07-07	43.81	44.16	43.29	43.68	43.38	qfq	3,044,900	132,855,318	-0.84%
2025-07-04	45.00	45.00	43.82	44.05	43.75	qfq	3,894,700	172,401,002	-1.87%
2025-07-03	45.66	46.20	44.51	44.89	44.58	qfq	4,351,207	196,313,494	-1.99%
2025-07-02	46.72	47.29	45.42	45.80	45.49	qfq	4,841,765	223,292,458	-2.66%
2025-07-01	47.51	48.57	46.76	47.05	46.73	qfq	5,989,931	284,248,427	-1.24%
2025-06-30	47.50	48.08	47.03	47.64	47.31	qfq	5,304,800	252,220,533	0.76%
2025-06-27	48.24	48.45	46.58	47.28	46.96	qfq	6,596,372	312,722,454	-1.23%
2025-06-26	48.44	50.19	47.84	47.87	47.54	qfq	12,410,286	606,055,191	-1.66%
2025-06-25	46.47	48.88	46.47	48.68	48.35	qfq	15,063,036	720,601,441	2.98%
2025-06-24	41.70	48.59	41.64	47.27	46.95	qfq	17,613,175	800,477,892	13.99%
2025-06-23	41.00	41.96	41.00	41.47	41.19	qfq	3,851,571	159,596,806	-0.58%
2025-06-20	42.80	43.75	41.70	41.71	41.42	qfq	6,716,765	284,218,552	-3.72%
2025-06-19	42.88	45.18	42.81	43.32	43.02	qfq	11,131,668	492,036,015	0.07%
2025-06-18	42.98	44.20	42.38	43.29	42.79	qfq	5,462,844	235,515,411	0.16%
2025-06-17	44.22	44.55	43.06	43.22	42.73	qfq	4,467,743	195,003,033	-2.24%
2025-06-16	43.97	44.75	43.79	44.21	43.70	qfq	3,370,184	148,980,102	0.09%
2025-06-13	45.40	45.49	44.01	44.17	43.66	qfq	5,856,520	260,906,623	-3.52%
2025-06-12	46.30	46.60	45.52	45.78	45.26	qfq	6,040,897	277,560,097	-2.16%
2025-06-11	45.98	48.20	45.80	46.79	46.25	qfq	9,139,938	430,286,764	2.21%
2025-06-10	46.22	46.50	44.44	45.78	45.26	qfq	7,171,868	325,947,873	-1.08%
2025-06-09	46.40	47.49	46.10	46.28	45.75	qfq	6,781,211	317,035,386	-1.11%
2025-06-06	46.50	48.25	45.92	46.80	46.26	qfq	7,993,300	375,543,409	-0.15%
2025-06-05	46.73	47.20	45.75	46.87	46.33	qfq	7,887,736	368,061,023	0.90%
2025-06-04	45.91	46.80	45.80	46.45	45.92	qfq	5,591,160	258,719,474	0.11%
2025-06-03	44.24	47.18	43.86	46.40	45.87	qfq	9,931,398	453,315,555	4.76%
2025-05-30	45.97	46.18	44.16	44.29	43.78	qfq	8,960,232	401,480,490	-5.06%
2025-05-29	47.60	48.62	46.48	46.65	46.12	qfq	10,615,034	500,698,807	-2.12%
2025-05-28	47.50	48.99	46.88	47.66	47.11	qfq	9,389,626	450,012,250	-0.77%
2025-05-27	47.00	49.10	46.00	48.03	47.48	qfq	13,552,016	647,050,557	1.22%
2025-05-26	46.90	47.72	45.80	47.45	46.91	qfq	8,783,960	410,644,184	2.26%
2025-05-23	47.50	48.39	46.35	46.40	45.87	qfq	8,111,067	384,278,244	-3.29%
2025-05-22	48.35	49.08	47.66	47.98	47.43	qfq	7,410,230	358,429,626	-0.83%
2025-05-21	48.42	49.05	47.90	48.38	47.83	qfq	5,816,368	281,171,743	-1.06%
2025-05-20	49.72	49.85	48.30	48.90	48.34	qfq	8,249,411	403,627,798	-0.41%
2025-05-19	50.90	51.07	47.83	49.10	48.54	qfq	11,986,426	585,903,250	-3.67%
2025-05-16	50.00	52.30	50.00	50.97	50.39	qfq	13,736,087	704,656,823	1.66%
2025-05-15	51.69	51.75	50.00	50.14	49.57	qfq	9,319,113	470,734,067	-3.00%
2025-05-14	52.55	53.40	51.10	51.69	51.10	qfq	14,200,529	739,430,606	-3.33%
2025-05-13	54.30	55.35	53.19	53.47	52.86	qfq	13,187,978	713,446,201	-0.35%
2025-05-12	54.00	55.26	53.04	53.66	53.05	qfq	15,088,268	812,635,359	3.17%
2025-05-09	54.20	55.60	51.70	52.01	51.41	qfq	19,316,850	1,023,429,152	-5.88%
2025-05-08	53.37	58.00	52.40	55.26	54.63	qfq	26,869,009	1,492,990,525	3.19%
2025-05-07	54.12	56.86	52.41	53.55	52.94	qfq	21,820,736	1,182,668,751	-0.56%
2025-05-06	54.49	54.65	52.35	53.85	53.23	qfq	21,547,348	1,147,855,020	2.53%
2025-04-30	53.53	54.65	50.02	52.52	51.92	qfq	32,014,114	1,671,085,731	-5.57%
2025-04-29	53.72	59.00	53.72	55.62	54.98	qfq	34,970,623	1,961,645,280	3.54%
2025-04-28	55.40	56.02	52.60	53.72	53.10	qfq	18,103,114	973,873,690	-1.68%
2025-04-25	57.42	57.80	53.66	54.64	54.01	qfq	25,396,674	1,391,838,535	-2.46%
2025-04-24	50.22	57.52	50.00	56.02	55.38	qfq	39,519,035	2,139,956,029	16.88%
2025-04-23	39.94	47.93	39.94	47.93	47.38	qfq	25,084,163	1,110,531,360	20.01%
2025-04-22	39.69	40.94	39.03	39.94	39.48	qfq	10,298,285	411,434,829	-0.37%
2025-04-21	37.63	40.38	37.63	40.09	39.63	qfq	10,853,365	427,214,084	3.78%
2025-04-18	39.66	40.46	38.51	38.63	38.19	qfq	8,478,078	331,641,075	-2.60%
2025-04-17	40.36	41.50	39.36	39.66	39.21	qfq	12,070,767	484,321,945	-0.10%
2025-04-16	41.16	41.16	38.82	39.70	39.25	qfq	11,607,652	461,349,486	-3.17%
2025-04-15	39.32	41.59	39.03	41.00	40.53	qfq	16,921,758	682,298,601	5.10%
2025-04-14	37.54	39.85	37.30	39.01	38.56	qfq	14,575,052	567,258,138	5.32%
2025-04-11	36.65	38.14	36.58	37.04	36.62	qfq	12,419,590	463,880,359	-0.19%
2025-04-10	35.82	39.67	35.82	37.11	36.69	qfq	21,328,975	801,660,988	9.34%
2025-04-09	31.98	34.50	28.82	33.94	33.55	qfq	17,577,394	567,468,945	1.13%
2025-04-08	34.38	35.41	31.82	33.56	33.18	qfq	17,302,998	578,490,331	-0.53%
2025-04-07	36.68	37.58	33.74	33.74	33.35	qfq	15,161,009	533,647,273	-20.01%
2025-04-03	44.66	44.75	41.52	42.18	41.70	qfq	17,480,063	748,712,898	-6.22%
2025-04-02	39.69	45.58	39.69	44.98	44.46	qfq	23,180,536	1,007,072,442	12.90%
2025-04-01	42.01	42.40	39.79	39.84	39.38	qfq	10,752,294	436,243,199	-4.39%
2025-03-31	41.02	42.20	38.38	41.67	41.19	qfq	16,709,527	669,802,137	-2.78%
2025-03-28	43.55	45.40	42.80	42.86	42.37	qfq	14,987,102	656,794,709	-3.47%
2025-03-27	42.32	46.77	40.70	44.40	43.89	qfq	24,643,594	1,079,665,280	4.47%
2025-03-26	41.70	43.92	41.70	42.50	42.01	qfq	16,883,854	723,541,565	-1.32%
2025-03-25	39.30	44.50	39.00	43.07	42.58	qfq	26,070,681	1,105,232,685	8.96%
2025-03-24	39.90	39.90	37.94	39.53	39.08	qfq	12,253,148	478,047,331	-0.50%
2025-03-21	42.50	42.55	39.50	39.73	39.28	qfq	16,426,836	664,662,296	-7.04%
2025-03-20	42.72	43.83	41.14	42.74	42.25	qfq	23,659,330	1,001,554,392	-2.86%
2025-03-19	38.53	46.08	37.60	44.00	43.50	qfq	33,373,341	1,396,923,896	12.53%
2025-03-18	36.55	39.66	35.69	39.10	38.65	qfq	20,794,666	784,672,056	7.06%
2025-03-17	36.17	36.75	35.18	36.52	36.10	qfq	12,191,138	440,994,241	2.87%
2025-03-14	32.79	36.35	32.53	35.50	35.09	qfq	14,550,908	507,752,082	7.45%
2025-03-13	34.64	34.80	32.54	33.04	32.66	qfq	9,414,882	313,649,298	-5.38%
2025-03-12	35.53	36.05	34.87	34.92	34.52	qfq	7,868,473	278,307,231	-1.72%
2025-03-11	34.53	35.98	34.41	35.53	35.12	qfq	7,824,503	275,053,048	0.85%
2025-03-10	35.20	35.85	34.57	35.23	34.83	qfq	7,564,698	266,110,587	-0.76%
2025-03-07	35.18	36.14	34.90	35.50	35.09	qfq	10,631,499	379,300,521	-0.34%
2025-03-06	35.10	35.97	34.77	35.62	35.21	qfq	9,239,960	328,801,186	1.83%
2025-03-05	34.58	35.48	34.36	34.98	34.58	qfq	8,219,027	286,626,074	0.09%
2025-03-04	32.97	35.34	32.71	34.95	34.55	qfq	11,242,297	388,561,065	4.52%
2025-03-03	34.00	34.25	32.68	33.44	33.06	qfq	8,958,158	301,008,631	-0.77%
2025-02-28	37.29	37.35	33.52	33.70	33.31	qfq	17,425,087	604,053,913	-10.52%
2025-02-27	37.51	39.60	37.00	37.66	37.23	qfq	15,595,801	592,857,564	-2.99%
2025-02-26	38.46	41.66	38.20	38.82	38.38	qfq	25,822,671	1,034,101,045	0.94%
2025-02-25	36.71	39.22	36.20	38.46	38.02	qfq	16,807,294	641,537,654	0.73%
2025-02-24	38.06	38.98	35.66	38.18	37.74	qfq	22,241,591	834,678,310	-5.52%
2025-02-21	39.29	40.86	38.80	40.41	39.95	qfq	24,069,565	954,230,715	0.57%
2025-02-20	39.96	41.25	38.70	40.18	39.72	qfq	28,124,414	1,121,768,799	-0.05%
2025-02-19	36.03	43.00	36.00	40.20	39.74	qfq	31,818,204	1,255,268,800	11.64%
2025-02-18	37.50	38.20	36.00	36.01	35.60	qfq	17,773,300	655,839,298	-7.14%
2025-02-17	35.01	39.01	34.81	38.78	38.34	qfq	24,855,321	918,459,865	9.09%
2025-02-14	35.19	35.94	35.02	35.55	35.14	qfq	10,686,851	379,708,100	-0.28%
2025-02-13	37.00	37.50	35.54	35.65	35.24	qfq	15,344,958	556,459,188	-4.42%
2025-02-12	37.10	37.78	35.33	37.30	36.87	qfq	18,615,935	682,545,366	-1.53%
2025-02-11	38.50	39.68	37.85	37.88	37.45	qfq	19,332,922	747,632,594	-2.90%
2025-02-10	38.60	39.36	37.60	39.01	38.56	qfq	20,734,923	799,433,745	-2.57%
2025-02-07	38.31	40.70	37.37	40.04	39.58	qfq	33,342,169	1,293,393,492	2.43%
2025-02-06	35.60	40.88	35.60	39.09	38.64	qfq	30,735,639	1,188,225,300	6.28%
2025-02-05	36.48	38.79	34.98	36.78	36.36	qfq	26,828,060	996,233,974	-1.34%
2025-01-27	36.21	37.93	35.53	37.28	36.85	qfq	24,688,103	908,132,939	-1.69%
2025-01-24	33.50	39.39	33.33	37.92	37.49	qfq	38,045,347	1,389,004,250	10.97%
2025-01-23	35.88	36.25	34.09	34.17	33.78	qfq	26,781,858	942,737,983	-5.48%
2025-01-22	37.17	38.73	35.00	36.15	35.74	qfq	33,286,240	1,200,959,247	-4.34%
2025-01-21	31.63	37.79	31.63	37.79	37.36	qfq	36,665,675	1,307,893,105	20.01%
2025-01-20	29.70	32.00	29.11	31.49	31.13	qfq	27,318,178	836,362,129	7.04%
2025-01-17	30.00	31.33	29.28	29.42	29.08	qfq	23,240,297	696,810,441	-2.94%
2025-01-16	31.00	33.60	30.17	30.31	29.96	qfq	32,211,288	1,020,719,329	0.30%
2025-01-15	30.57	32.27	30.01	30.22	29.87	qfq	27,401,871	846,039,714	-3.14%
2025-01-14	29.31	31.30	28.70	31.20	30.84	qfq	33,362,870	1,010,547,690	6.45%
2025-01-13	30.05	31.91	28.42	29.31	28.97	qfq	40,125,722	1,209,310,599	-8.32%
2025-01-10	29.00	34.10	29.00	31.97	31.60	qfq	44,348,124	1,394,964,989	12.49%
2025-01-09	23.31	28.42	23.14	28.42	28.09	qfq	26,490,297	694,721,449	20.02%
2025-01-08	22.78	24.18	22.14	23.68	23.41	qfq	9,852,237	228,186,301	3.00%
2025-01-07	22.53	23.15	22.39	22.99	22.73	qfq	5,576,968	126,954,706	1.77%
2025-01-06	22.89	23.16	22.11	22.59	22.33	qfq	7,277,880	165,004,667	-1.78%
2025-01-03	25.25	25.58	22.89	23.00	22.74	qfq	12,170,711	290,182,378	-10.09%
2025-01-02	25.01	26.36	24.31	25.58	25.29	qfq	11,494,523	293,229,541	0.67%
2024-12-31	25.51	26.03	24.99	25.41	25.12	qfq	10,215,388	260,282,732	-0.16%
2024-12-30	26.30	26.30	24.80	25.45	25.16	qfq	10,464,787	267,514,619	-3.23%
2024-12-27	25.90	26.94	25.90	26.30	26.00	qfq	15,010,274	396,133,445	-0.34%
2024-12-26	24.98	27.40	24.97	26.39	26.09	qfq	20,353,184	538,012,623	4.97%
2024-12-25	25.40	26.18	24.70	25.14	24.85	qfq	14,237,472	361,725,891	-3.94%
2024-12-24	23.98	26.43	23.98	26.17	25.87	qfq	22,357,087	568,922,537	10.75%
2024-12-23	25.07	25.07	23.45	23.63	23.36	qfq	10,372,892	250,230,054	-5.82%
2024-12-20	24.55	25.53	24.35	25.09	24.80	qfq	12,228,432	305,513,040	2.37%
2024-12-19	24.30	24.85	24.04	24.51	24.23	qfq	9,592,192	234,467,253	-0.97%
2024-12-18	24.66	25.08	24.28	24.75	24.47	qfq	9,707,470	239,303,431	-0.60%
2024-12-17	26.20	26.20	24.76	24.90	24.61	qfq	12,754,228	321,431,520	-4.74%
2024-12-16	26.43	27.41	25.95	26.14	25.84	qfq	14,823,359	393,332,830	-3.11%
2024-12-13	27.55	27.99	26.76	26.98	26.67	qfq	20,539,014	562,351,411	-1.89%
2024-12-12	27.40	27.99	26.79	27.50	27.19	qfq	21,139,271	576,767,056	-2.62%
2024-12-11	29.03	29.46	28.02	28.24	27.92	qfq	28,454,185	811,211,988	-7.65%
2024-12-10	28.77	33.50	28.01	30.58	30.23	qfq	38,203,878	1,174,386,597	8.52%
2024-12-09	26.42	28.89	26.42	28.18	27.86	qfq	37,782,863	1,044,549,434	4.56%
2024-12-06	28.66	29.29	26.20	26.95	26.64	qfq	42,620,618	1,162,944,355	-10.05%
2024-12-05	31.00	33.99	29.63	29.96	29.62	qfq	48,261,628	1,535,581,081	-3.29%
2024-12-04	31.10	33.45	28.21	30.98	30.63	qfq	52,491,570	1,621,600,198	1.87%
2024-12-03	29.00	30.41	28.41	30.41	30.06	qfq	32,477,277	976,309,389	20.01%
2024-12-02	25.02	25.34	23.33	25.34	25.05	qfq	16,661,807	414,862,643	19.98%
2024-11-29	17.50	21.12	17.45	21.12	20.88	qfq	20,102,651	392,827,003	20.00%
2024-11-28	17.64	17.97	17.50	17.60	17.40	qfq	4,140,638	73,294,591	-1.12%
2024-11-27	17.12	17.80	16.48	17.80	17.60	qfq	6,268,430	107,414,641	3.97%
2024-11-26	17.69	17.72	17.07	17.12	16.92	qfq	4,437,860	76,787,591	-2.95%
2024-11-25	17.98	18.05	17.11	17.64	17.44	qfq	7,085,402	123,523,366	-0.90%
2024-11-22	18.60	19.13	17.65	17.80	17.60	qfq	10,268,442	189,976,263	-3.37%
2024-11-21	18.25	18.49	17.90	18.42	18.21	qfq	7,812,112	142,500,110	0.71%
2024-11-20	17.91	18.48	17.91	18.29	18.08	qfq	10,026,451	182,889,173	1.16%
2024-11-19	17.50	18.08	17.41	18.08	17.87	qfq	8,321,690	148,217,424	3.37%
2024-11-18	18.48	18.60	17.32	17.49	17.29	qfq	11,278,922	200,505,398	-5.46%
2024-11-15	19.41	20.19	18.40	18.50	18.29	qfq	18,911,073	361,557,220	-9.36%
2024-11-14	21.06	21.47	20.11	20.41	20.18	qfq	18,873,035	392,420,038	-1.16%
2024-11-13	21.98	22.97	19.91	20.65	20.41	qfq	31,765,950	675,822,483	-1.34%
2024-11-12	19.51	20.93	19.51	20.93	20.69	qfq	9,173,120	190,710,829	20.01%
2024-11-11	16.88	17.53	16.83	17.44	17.24	qfq	9,718,551	167,650,580	2.29%
2024-11-08	17.50	17.85	16.96	17.05	16.85	qfq	11,748,921	204,156,709	1.13%
2024-11-07	16.72	17.02	16.55	16.86	16.67	qfq	9,064,749	152,087,118	0.12%
2024-11-06	16.34	17.33	16.10	16.84	16.65	qfq	15,649,194	262,684,556	3.38%
2024-11-05	16.14	16.45	15.65	16.29	16.10	qfq	11,696,801	189,278,567	2.65%
2024-11-04	14.71	16.35	14.71	15.87	15.69	qfq	10,700,206	167,433,558	6.72%
2024-11-01	16.44	16.50	14.81	14.87	14.70	qfq	11,611,104	181,288,248	-10.53%
2024-10-31	16.28	16.63	16.04	16.62	16.43	qfq	11,263,858	184,907,805	2.47%
2024-10-30	16.50	16.50	15.95	16.22	16.03	qfq	13,177,556	212,321,409	-2.76%
2024-10-29	15.70	16.80	15.44	16.68	16.49	qfq	18,704,215	304,186,927	6.31%
2024-10-28	15.90	16.01	15.20	15.69	15.51	qfq	9,674,502	149,995,664	-0.57%
2024-10-25	15.22	15.92	15.22	15.78	15.60	qfq	8,455,820	131,636,412	3.88%
2024-10-24	15.00	15.40	14.91	15.19	15.02	qfq	5,042,194	76,632,298	0.60%
2024-10-23	15.30	15.46	15.04	15.10	14.93	qfq	6,041,423	92,082,822	-1.63%
2024-10-22	15.26	15.46	14.90	15.35	15.17	qfq	7,139,534	108,435,018	0.59%
2024-10-21	15.26	15.65	15.14	15.26	15.09	qfq	9,637,692	147,986,235	0.00%
2024-10-18	14.89	15.56	14.84	15.26	15.09	qfq	7,355,994	111,882,390	2.48%
2024-10-17	14.94	15.19	14.85	14.89	14.72	qfq	4,018,957	60,322,234	-0.27%
2024-10-16	14.88	15.15	14.61	14.93	14.76	qfq	3,428,620	51,211,878	0.13%
2024-10-15	15.21	15.49	14.91	14.91	14.74	qfq	4,749,410	72,076,435	-2.23%
2024-10-14	15.00	15.28	14.65	15.25	15.08	qfq	4,840,679	72,847,421	2.62%
2024-10-11	15.67	15.88	14.70	14.86	14.69	qfq	7,481,416	113,252,837	-6.48%
2024-10-10	15.88	16.38	15.52	15.89	15.71	qfq	7,554,698	120,563,643	2.85%
2024-10-09	16.81	17.19	15.42	15.45	15.27	qfq	10,709,889	175,962,355	-12.46%
2024-10-08	18.90	18.96	16.50	17.65	17.45	qfq	15,608,244	271,862,771	11.29%
2024-09-30	14.52	16.30	14.03	15.86	15.68	qfq	15,520,927	233,547,193	12.16%
2024-09-27	13.62	14.27	13.25	14.14	13.98	qfq	10,803,714	148,269,761	3.74%
2024-09-26	12.43	14.34	12.30	13.63	13.28	qfq	8,896,890	118,749,005	9.74%
2024-09-25	12.59	12.75	12.33	12.42	12.10	qfq	2,667,748	33,573,185	-0.24%
2024-09-24	11.87	12.46	11.75	12.45	12.13	qfq	2,829,740	34,526,422	5.42%
2024-09-23	12.01	12.29	11.77	11.81	11.50	qfq	1,540,600	18,330,781	-1.58%
2024-09-20	12.12	12.33	12.00	12.00	11.69	qfq	1,959,064	23,751,075	-1.07%
2024-09-19	11.80	12.17	11.71	12.13	11.82	qfq	2,916,907	35,056,952	2.80%
2024-09-18	11.57	11.89	11.24	11.80	11.49	qfq	3,274,971	37,827,990	2.08%
2024-09-13	11.88	11.90	11.56	11.56	11.26	qfq	2,334,072	27,318,599	-2.69%
2024-09-12	12.11	12.28	11.87	11.88	11.57	qfq	1,940,397	23,338,864	-1.90%
2024-09-11	12.23	12.29	11.99	12.11	11.80	qfq	1,811,173	21,979,582	-0.49%
2024-09-10	12.14	12.30	11.95	12.17	11.85	qfq	1,667,788	20,232,883	0.41%
2024-09-09	12.31	12.45	12.05	12.12	11.81	qfq	2,321,805	28,306,358	-1.70%
2024-09-06	12.85	12.96	12.31	12.33	12.01	qfq	2,690,447	33,887,140	-4.05%
2024-09-05	12.69	12.91	12.64	12.85	12.52	qfq	2,081,020	26,686,988	1.34%
2024-09-04	12.64	12.84	12.49	12.68	12.35	qfq	1,870,934	23,737,706	0.48%
2024-09-03	12.47	12.79	12.40	12.62	12.29	qfq	1,908,612	24,090,847	1.28%
2024-09-02	12.87	12.96	12.44	12.46	12.14	qfq	2,712,816	34,606,953	-3.41%
2024-08-30	12.66	13.17	12.56	12.90	12.57	qfq	3,596,956	46,493,599	2.30%
2024-08-29	12.43	12.67	12.26	12.61	12.28	qfq	2,248,768	28,236,942	1.69%
2024-08-28	12.42	12.61	12.10	12.40	12.08	qfq	2,383,212	29,423,515	-1.27%
2024-08-27	12.73	12.89	12.47	12.56	12.23	qfq	2,321,836	29,326,338	-2.41%
2024-08-26	12.70	12.88	12.60	12.87	12.54	qfq	1,957,954	24,945,339	1.50%
2024-08-23	13.11	13.11	12.59	12.68	12.35	qfq	3,256,040	41,600,918	-2.98%
2024-08-22	13.24	13.59	13.03	13.07	12.73	qfq	2,770,756	36,896,622	-0.83%
2024-08-21	13.10	13.28	13.05	13.18	12.84	qfq	1,568,534	20,648,687	0.61%
2024-08-20	13.39	13.40	13.01	13.10	12.76	qfq	2,318,833	30,447,447	-2.17%
2024-08-19	13.30	13.61	13.23	13.39	13.04	qfq	2,132,963	28,672,155	0.22%
2024-08-16	13.46	13.57	13.32	13.36	13.01	qfq	2,365,885	31,798,294	-0.74%
2024-08-15	13.00	13.47	13.00	13.46	13.11	qfq	2,978,258	39,676,705	2.67%
2024-08-14	13.33	13.36	13.09	13.11	12.77	qfq	1,675,100	22,093,709	-1.72%
2024-08-13	13.01	13.36	13.00	13.34	12.99	qfq	2,221,560	29,339,619	2.30%
2024-08-12	13.10	13.19	12.89	13.04	12.70	qfq	2,134,880	27,836,873	-0.91%
2024-08-09	13.40	13.58	13.16	13.16	12.82	qfq	2,212,000	29,422,734	-0.90%
2024-08-08	13.42	13.45	13.14	13.28	12.94	qfq	3,051,580	40,610,666	-1.92%
2024-08-07	13.33	13.83	13.30	13.54	13.19	qfq	4,049,542	55,158,496	1.42%
2024-08-06	13.35	13.55	13.16	13.35	13.00	qfq	3,305,167	43,973,731	1.06%
2024-08-05	14.00	14.00	13.16	13.21	12.87	qfq	6,542,780	88,401,009	-5.64%
2024-08-02	14.23	14.41	13.93	14.00	13.64	qfq	4,332,680	61,142,775	-2.37%
2024-08-01	14.40	14.64	14.23	14.34	13.97	qfq	7,207,672	103,851,860	0.14%
2024-07-31	13.61	14.38	13.50	14.32	13.95	qfq	8,012,404	113,404,791	4.91%
2024-07-30	13.81	13.86	13.45	13.65	13.30	qfq	3,852,008	52,578,733	-1.16%
2024-07-29	13.91	13.99	13.55	13.81	13.45	qfq	4,570,442	62,810,580	-0.86%
2024-07-26	13.37	13.93	13.30	13.93	13.57	qfq	6,524,648	89,435,074	5.05%
2024-07-25	13.30	13.54	13.03	13.26	12.92	qfq	3,453,701	45,811,965	-0.30%
2024-07-24	13.30	13.60	13.13	13.30	12.95	qfq	4,595,007	61,395,657	-1.48%
2024-07-23	14.18	14.27	13.43	13.50	13.15	qfq	6,557,100	90,465,027	-5.73%
2024-07-22	13.94	14.40	13.92	14.32	13.95	qfq	6,927,777	98,622,283	1.78%
2024-07-19	13.89	14.25	13.79	14.07	13.70	qfq	5,982,161	84,283,881	-0.35%
2024-07-18	12.80	14.18	12.60	14.12	13.75	qfq	11,298,058	154,204,356	8.87%
2024-07-17	13.41	13.42	12.96	12.97	12.63	qfq	3,110,536	40,735,942	-3.35%
2024-07-16	13.40	13.56	13.20	13.42	13.07	qfq	2,862,442	38,253,748	-0.89%
2024-07-15	13.77	13.98	13.50	13.54	13.19	qfq	2,696,449	36,786,870	-2.66%
2024-07-12	13.73	13.97	13.68	13.91	13.55	qfq	3,049,120	42,139,038	0.58%
2024-07-11	13.76	13.88	13.48	13.83	13.47	qfq	5,342,547	73,323,288	1.32%
2024-07-10	12.88	13.79	12.77	13.65	13.30	qfq	8,472,273	113,714,784	5.73%
2024-07-09	12.55	12.97	12.28	12.91	12.57	qfq	4,330,546	54,790,718	2.14%
2024-07-08	13.02	13.14	12.55	12.64	12.31	qfq	3,974,973	50,633,945	-3.51%
2024-07-05	13.44	13.45	12.90	13.10	12.76	qfq	3,895,223	50,946,806	-2.53%
2024-07-04	13.51	13.88	13.30	13.44	13.09	qfq	4,965,016	67,463,162	-0.81%
2024-07-03	13.68	14.10	13.45	13.55	13.20	qfq	4,598,349	62,944,057	-0.51%
2024-07-02	13.93	14.22	13.53	13.62	13.27	qfq	5,617,071	77,274,056	-2.44%
2024-07-01	14.18	14.30	13.62	13.96	13.60	qfq	7,858,713	108,945,872	-2.72%
2024-06-28	14.31	14.75	13.91	14.35	13.98	qfq	8,363,842	119,946,419	-30.14%
2024-06-27	21.28	21.38	20.54	20.54	13.98	qfq	6,860,828	143,842,001	-4.20%
2024-06-26	20.84	21.58	20.65	21.44	14.59	qfq	10,229,840	217,265,786	1.90%
2024-06-25	19.79	21.32	19.75	21.04	14.32	qfq	9,480,400	197,444,749	6.32%
2024-06-24	20.34	20.55	19.70	19.79	13.47	qfq	4,564,628	91,525,379	-3.70%
2024-06-21	19.88	20.57	19.66	20.55	13.98	qfq	4,836,112	97,718,667	1.63%
2024-06-20	20.30	21.50	20.10	20.22	13.76	qfq	7,637,815	158,000,382	1.25%
2024-06-19	19.90	20.54	19.85	19.97	13.59	qfq	5,606,340	112,948,751	-0.50%
2024-06-18	19.41	20.24	19.40	20.07	13.66	qfq	5,358,078	107,097,056	3.67%
2024-06-17	19.79	19.84	19.30	19.36	13.17	qfq	3,147,787	61,351,942	-2.57%
2024-06-14	20.18	20.31	19.64	19.87	13.52	qfq	4,504,239	89,670,353	-1.24%
2024-06-13	19.36	20.30	19.10	20.12	13.69	qfq	5,687,568	113,143,045	4.09%
2024-06-12	18.68	19.39	18.66	19.33	13.15	qfq	2,474,244	47,549,447	2.49%
2024-06-11	18.89	18.90	18.31	18.86	12.83	qfq	2,370,455	44,225,507	-0.21%
2024-06-07	18.80	19.47	18.61	18.90	12.86	qfq	2,372,264	45,018,167	1.67%
2024-06-06	19.25	19.48	18.48	18.59	12.65	qfq	4,413,064	83,078,583	-3.68%
2024-06-05	19.22	20.17	19.10	19.30	13.13	qfq	3,824,088	75,206,508	-0.26%
2024-06-04	19.46	19.69	18.89	19.35	13.17	qfq	2,613,124	49,999,480	-0.57%
2024-06-03	19.75	19.90	19.21	19.46	13.24	qfq	2,665,748	51,942,980	-1.72%
2024-05-31	19.09	19.96	19.09	19.80	13.47	qfq	3,856,995	75,745,881	3.72%
2024-05-30	19.50	19.62	19.01	19.09	12.99	qfq	2,887,664	55,612,297	-2.70%
2024-05-29	18.99	19.78	18.77	19.62	13.35	qfq	4,278,523	83,062,194	3.48%
2024-05-28	19.06	19.30	18.50	18.96	12.90	qfq	3,634,680	68,915,231	-0.26%
2024-05-27	18.92	19.10	18.36	19.01	12.94	qfq	3,849,549	71,884,158	1.66%
2024-05-24	20.10	20.15	18.70	18.70	12.73	qfq	7,528,040	143,759,044	-7.43%
2024-05-23	20.72	21.68	20.00	20.20	13.75	qfq	8,811,475	185,001,649	-3.63%
2024-05-22	20.47	21.08	20.18	20.96	14.26	qfq	6,054,259	125,318,660	1.06%
2024-05-21	21.26	21.37	20.38	20.74	14.11	qfq	7,068,908	146,579,511	-3.62%
2024-05-20	21.82	21.89	21.05	21.52	14.64	qfq	10,233,112	219,132,369	-1.82%
2024-05-17	20.17	22.57	19.81	21.92	14.92	qfq	15,813,653	336,219,140	7.35%
2024-05-16	20.63	20.63	19.35	20.42	13.90	qfq	10,591,795	212,376,750	-1.83%
2024-05-15	20.22	20.88	19.88	20.80	14.15	qfq	9,273,084	189,662,407	2.41%
2024-05-14	20.08	20.47	19.85	20.31	13.82	qfq	7,898,437	159,014,370	-1.02%
2024-05-13	19.11	20.98	18.52	20.52	13.96	qfq	12,936,188	257,875,292	6.43%
2024-05-10	19.24	20.36	19.20	19.28	13.12	qfq	6,795,564	133,726,242	0.63%
2024-05-09	19.10	19.50	19.01	19.16	13.04	qfq	3,574,505	68,828,609	0.95%
2024-05-08	19.62	19.66	18.93	18.98	12.92	qfq	4,503,595	86,416,085	-3.85%
2024-05-07	19.37	19.80	19.14	19.74	13.43	qfq	6,525,892	128,031,173	2.07%
2024-05-06	19.06	19.39	18.90	19.34	13.16	qfq	5,510,583	105,824,308	3.09%
2024-04-30	19.60	19.63	18.74	18.76	12.77	qfq	6,125,041	116,706,946	-3.99%
2024-04-29	19.80	19.80	19.08	19.54	13.30	qfq	6,973,195	135,532,379	-0.36%
2024-04-26	19.51	19.88	19.34	19.61	13.34	qfq	8,358,217	163,491,407	-1.70%
2024-04-25	18.68	20.25	18.50	19.95	13.58	qfq	12,479,065	244,630,088	3.74%
2024-04-24	18.88	19.23	18.41	19.23	13.09	qfq	7,293,006	137,901,957	1.85%
2024-04-23	18.74	19.59	18.61	18.88	12.85	qfq	7,393,171	140,776,065	0.05%
2024-04-22	19.09	19.12	18.03	18.87	12.84	qfq	9,156,295	170,752,605	-3.87%
2024-04-19	18.36	20.17	18.30	19.63	13.36	qfq	16,500,856	318,782,258	1.50%
2024-04-18	19.14	21.38	18.71	19.34	13.16	qfq	19,769,630	385,186,255	6.67%
2024-04-17	17.52	18.13	17.52	18.13	12.34	qfq	7,176,796	130,008,990	19.99%
2024-04-16	17.31	17.45	14.91	15.11	10.28	qfq	5,940,968	93,563,290	-13.56%
2024-04-15	16.74	18.28	16.74	17.48	11.90	qfq	5,971,145	104,564,403	4.98%
2024-04-12	17.00	17.13	16.65	16.65	11.33	qfq	2,578,264	43,490,786	-1.25%
2024-04-11	16.33	17.28	16.18	16.86	11.47	qfq	4,661,563	78,381,922	1.69%
2024-04-10	17.63	18.00	16.50	16.58	11.28	qfq	5,952,031	101,495,037	2.92%
2024-04-09	15.44	16.37	15.34	16.11	10.96	qfq	2,941,744	46,637,109	4.68%
2024-04-08	16.21	16.30	15.31	15.39	10.47	qfq	2,123,020	33,322,337	-4.82%
2024-04-03	16.87	16.88	16.00	16.17	11.00	qfq	2,425,424	39,427,003	-4.04%
2024-04-02	16.73	17.04	16.41	16.85	11.47	qfq	2,395,653	40,308,760	0.60%
2024-04-01	16.94	16.94	16.47	16.75	11.40	qfq	1,919,084	32,023,899	2.07%
2024-03-29	16.47	16.95	16.27	16.41	11.17	qfq	2,754,100	45,423,479	0.49%
2024-03-28	15.92	16.73	15.88	16.33	11.11	qfq	2,485,546	40,760,399	2.96%
2024-03-27	17.08	17.08	15.81	15.86	10.79	qfq	2,787,220	45,579,981	-7.36%
2024-03-26	17.16	17.53	16.78	17.12	11.65	qfq	2,628,412	45,137,401	-0.06%
2024-03-25	17.64	17.99	17.07	17.13	11.66	qfq	2,870,395	50,511,212	-3.93%
2024-03-22	18.34	18.48	17.81	17.83	12.13	qfq	2,349,247	42,337,689	-3.88%
2024-03-21	18.59	18.68	17.83	18.55	12.62	qfq	3,999,756	72,991,370	0.38%
2024-03-20	19.05	19.05	18.45	18.48	12.58	qfq	2,803,841	52,275,516	-2.27%
2024-03-19	19.06	19.25	18.71	18.91	12.87	qfq	3,046,354	57,801,728	-1.77%
2024-03-18	19.00	19.49	18.71	19.25	13.10	qfq	4,520,425	86,408,774	3.27%
2024-03-15	17.90	18.68	17.71	18.64	12.68	qfq	3,249,258	59,155,699	3.84%
2024-03-14	18.26	18.60	17.62	17.95	12.22	qfq	2,534,377	45,842,220	-2.07%
2024-03-13	18.59	18.65	18.20	18.33	12.47	qfq	3,107,343	57,092,646	-1.98%
2024-03-12	18.03	18.96	17.72	18.70	12.73	qfq	3,526,021	65,069,428	3.31%
2024-03-11	18.09	18.10	17.57	18.10	12.32	qfq	2,192,470	39,092,295	0.61%
2024-03-08	18.05	18.19	17.65	17.99	12.24	qfq	1,573,354	28,192,368	0.84%
2024-03-07	18.48	18.81	17.61	17.84	12.14	qfq	3,348,172	60,959,659	-4.45%
2024-03-06	18.26	19.82	17.91	18.67	12.70	qfq	4,367,569	81,451,268	0.97%
2024-03-05	18.50	18.65	17.90	18.49	12.58	qfq	4,656,364	85,398,428	-2.43%
2024-03-04	17.63	18.99	17.10	18.95	12.90	qfq	6,339,158	115,289,082	6.76%
2024-03-01	17.65	18.00	17.16	17.75	12.08	qfq	4,429,632	77,791,004	-0.06%
2024-02-29	16.86	18.10	16.20	17.76	12.09	qfq	6,697,844	115,894,175	3.98%
2024-02-28	19.16	19.86	17.08	17.08	11.62	qfq	10,764,372	198,150,000	-12.72%
2024-02-27	16.12	19.57	16.12	19.57	13.32	qfq	10,365,050	196,164,638	19.99%
2024-02-26	15.90	16.97	15.89	16.31	11.10	qfq	4,130,560	68,036,588	2.19%
2024-02-23	15.02	16.35	14.83	15.96	10.86	qfq	4,069,398	63,719,269	6.26%
2024-02-22	14.59	15.10	14.56	15.02	10.22	qfq	2,189,267	32,481,930	1.69%
2024-02-21	14.04	15.51	14.04	14.77	10.05	qfq	3,375,639	50,758,405	3.72%
2024-02-20	14.32	14.44	13.77	14.24	9.69	qfq	2,431,155	34,379,955	-0.84%
2024-02-19	14.16	15.69	13.99	14.36	9.77	qfq	3,189,302	46,257,014	1.41%
2024-02-08	11.72	14.16	11.00	14.16	9.64	qfq	4,924,370	62,437,202	20.00%
2024-02-07	12.41	13.44	11.50	11.80	8.03	qfq	4,101,907	50,928,479	-6.87%
2024-02-06	12.30	13.16	11.36	12.67	8.62	qfq	2,231,253	27,078,438	1.36%
2024-02-05	13.70	13.70	12.12	12.50	8.51	qfq	2,510,645	31,929,881	-9.29%
2024-02-02	14.44	15.02	13.17	13.78	9.38	qfq	1,913,640	26,608,335	-5.68%
2024-02-01	14.29	15.05	14.29	14.61	9.94	qfq	1,540,164	22,538,826	0.07%
2024-01-31	15.28	15.78	14.58	14.60	9.94	qfq	1,744,545	26,156,938	-6.23%
2024-01-30	16.12	16.42	15.50	15.57	10.60	qfq	1,899,010	30,076,765	-5.58%
2024-01-29	17.16	17.20	16.40	16.49	11.22	qfq	3,760,402	62,849,265	-5.83%
2024-01-26	16.01	17.77	16.01	17.51	11.92	qfq	5,333,165	90,227,863	9.37%
2024-01-25	15.47	16.24	15.27	16.01	10.89	qfq	3,322,736	52,726,643	3.02%
2024-01-24	15.69	15.97	15.00	15.54	10.58	qfq	2,178,404	33,780,417	-0.96%
2024-01-23	16.30	16.30	15.51	15.69	10.68	qfq	3,149,795	49,747,643	-4.10%
2024-01-22	17.79	17.79	16.13	16.36	11.13	qfq	2,024,308	34,042,324	-7.26%
2024-01-19	18.24	18.30	17.58	17.64	12.00	qfq	1,689,944	30,100,131	-3.45%
2024-01-18	18.38	18.82	17.80	18.27	12.43	qfq	2,891,100	52,498,421	-1.77%
2024-01-17	18.91	19.13	18.55	18.60	12.66	qfq	1,940,944	36,459,679	-1.59%
2024-01-16	19.04	19.08	18.55	18.90	12.86	qfq	1,833,817	34,451,484	0.32%
2024-01-15	18.98	19.10	18.60	18.84	12.82	qfq	1,542,732	29,042,748	-0.69%
2024-01-12	19.64	19.65	18.80	18.97	12.91	qfq	2,264,594	43,277,788	-3.31%
2024-01-11	19.06	19.77	18.98	19.62	13.35	qfq	2,743,886	53,242,879	2.62%
2024-01-10	19.23	19.64	18.87	19.12	13.01	qfq	2,924,224	56,228,912	-0.68%
2024-01-09	19.28	19.82	19.00	19.25	13.10	qfq	2,858,368	55,408,879	0.26%
2024-01-08	18.97	19.60	18.85	19.20	13.07	qfq	3,095,832	59,854,388	0.58%
2024-01-05	19.38	19.59	18.98	19.09	12.99	qfq	2,503,844	48,186,675	-1.60%
2024-01-04	19.79	20.09	19.30	19.40	13.20	qfq	3,223,758	62,682,656	-2.51%
2024-01-03	21.08	21.16	19.64	19.90	13.54	qfq	6,752,363	135,233,667	-5.60%
2024-01-02	21.34	21.81	21.02	21.08	14.35	qfq	5,439,270	115,986,613	-1.31%
2023-12-29	20.93	22.05	20.58	21.36	14.54	qfq	7,603,325	162,045,980	3.04%
2023-12-28	21.75	21.98	20.55	20.73	14.11	qfq	8,620,250	180,640,236	-4.47%
2023-12-27	20.92	22.16	20.81	21.70	14.77	qfq	8,682,128	188,224,468	-3.56%
2023-12-26	21.88	22.78	21.40	22.50	15.31	qfq	16,913,512	373,662,132	5.14%
2023-12-25	20.22	22.20	19.70	21.40	14.56	qfq	17,013,617	358,092,794	10.65%
2023-12-22	19.81	20.18	19.08	19.34	13.16	qfq	8,175,689	160,458,667	-2.32%
2023-12-21	19.22	20.78	18.53	19.80	13.47	qfq	10,250,893	199,290,490	4.27%
2023-12-20	19.40	21.01	18.90	18.99	12.92	qfq	11,784,914	235,493,333	-1.76%
2023-12-19	17.84	19.89	17.72	19.33	13.15	qfq	12,642,391	239,194,380	10.14%
2023-12-18	16.64	18.37	16.51	17.55	11.94	qfq	7,220,550	127,538,796	5.34%
2023-12-15	16.95	16.99	16.60	16.66	11.34	qfq	1,435,260	23,984,692	-1.48%
2023-12-14	17.30	17.50	16.87	16.91	11.51	qfq	1,386,188	23,667,164	-1.74%
2023-12-13	17.18	17.45	16.83	17.21	11.71	qfq	2,452,569	42,075,557	-0.41%
2023-12-12	17.78	17.85	16.68	17.28	11.76	qfq	3,245,500	55,725,732	2.13%
2023-12-11	16.73	16.97	16.54	16.92	11.51	qfq	1,407,652	23,654,354	1.14%
2023-12-08	17.25	17.36	16.65	16.73	11.38	qfq	1,392,632	23,600,733	-2.51%
2023-12-07	17.29	17.46	17.03	17.16	11.68	qfq	1,487,995	25,638,686	-0.75%
2023-12-06	17.25	17.60	17.22	17.29	11.77	qfq	1,020,563	17,756,466	0.41%
2023-12-05	17.59	17.78	17.20	17.22	11.72	qfq	1,416,100	24,696,977	-1.88%
2023-12-04	17.63	17.82	17.52	17.55	11.94	qfq	1,329,178	23,476,114	-0.34%
2023-12-01	17.55	17.75	17.37	17.61	11.98	qfq	1,533,856	26,932,282	-0.45%
2023-11-30	18.33	18.33	17.47	17.69	12.04	qfq	2,042,512	36,320,026	-2.27%
2023-11-29	18.25	18.39	17.96	18.10	12.32	qfq	2,332,020	42,245,887	-0.22%
2023-11-28	17.75	18.16	17.59	18.14	12.34	qfq	2,279,390	41,038,897	2.66%
2023-11-27	17.55	17.78	17.50	17.67	12.02	qfq	1,545,912	27,268,111	0.74%
2023-11-24	17.94	17.96	17.42	17.54	11.94	qfq	1,514,740	26,611,985	-2.18%
2023-11-23	17.75	18.06	17.70	17.93	12.20	qfq	2,018,436	36,176,018	1.07%
2023-11-22	17.76	18.27	17.66	17.74	12.07	qfq	2,620,140	46,902,002	-0.34%
2023-11-21	17.86	18.18	17.77	17.80	12.11	qfq	1,677,378	30,057,545	-1.06%
2023-11-20	18.09	18.28	17.75	17.99	12.24	qfq	2,031,772	36,454,400	-0.44%
2023-11-17	17.75	18.09	17.71	18.07	12.30	qfq	3,008,236	53,981,141	1.52%
2023-11-16	18.28	18.28	17.75	17.80	12.11	qfq	4,710,668	84,642,440	-1.87%
2023-11-15	17.29	18.35	17.13	18.14	12.34	qfq	6,626,225	118,949,688	5.47%
2023-11-14	17.21	17.24	17.03	17.20	11.70	qfq	1,171,656	20,096,215	0.35%
2023-11-13	17.00	17.15	16.88	17.14	11.66	qfq	1,295,576	22,080,345	1.42%
2023-11-10	16.90	17.10	16.86	16.90	11.50	qfq	696,572	11,807,563	-0.47%
2023-11-09	17.30	17.38	16.95	16.98	11.55	qfq	1,220,056	20,847,164	-1.85%
2023-11-08	17.39	17.40	17.02	17.30	11.77	qfq	919,496	15,895,342	-0.12%
2023-11-07	17.28	17.36	17.06	17.32	11.79	qfq	882,231	15,208,083	0.41%
2023-11-06	16.99	17.30	16.87	17.25	11.74	qfq	1,300,152	22,246,901	2.31%
2023-11-03	16.50	17.05	16.43	16.86	11.47	qfq	2,055,962	34,679,655	2.99%
2023-11-02	16.53	16.67	16.37	16.37	11.14	qfq	637,328	10,497,389	-0.97%
2023-11-01	16.51	16.76	16.31	16.53	11.25	qfq	1,378,992	22,841,187	0.49%
2023-10-31	16.64	16.75	16.32	16.45	11.19	qfq	1,039,128	17,106,403	-1.79%
2023-10-30	16.68	16.84	16.22	16.75	11.40	qfq	1,871,864	30,877,742	0.48%
2023-10-27	17.04	17.22	16.48	16.67	11.34	qfq	2,248,473	37,578,792	-2.80%
2023-10-26	17.08	17.23	16.82	17.15	11.67	qfq	948,208	16,121,916	0.47%
2023-10-25	16.96	17.25	16.84	17.07	11.62	qfq	948,772	16,133,771	0.65%
2023-10-24	16.49	17.06	16.34	16.96	11.54	qfq	1,444,792	24,313,114	4.18%
2023-10-23	16.88	16.88	16.19	16.28	11.08	qfq	892,856	14,674,682	-2.63%
2023-10-20	17.00	17.34	16.66	16.72	11.38	qfq	899,812	15,188,984	-0.95%
2023-10-19	17.08	17.34	16.81	16.88	11.49	qfq	728,464	12,405,351	-1.57%
2023-10-18	17.48	17.48	17.10	17.15	11.67	qfq	632,585	10,872,140	-1.10%
2023-10-17	17.49	17.49	17.06	17.34	11.80	qfq	979,748	16,872,223	0.12%
2023-10-16	17.66	17.66	17.13	17.32	11.79	qfq	772,920	13,385,085	-1.03%
2023-10-13	17.74	17.83	17.47	17.50	11.91	qfq	1,142,208	20,125,802	-1.41%
2023-10-12	17.86	17.90	17.60	17.75	12.08	qfq	1,232,075	21,855,910	0.17%
2023-10-11	17.79	17.96	17.55	17.72	12.06	qfq	971,904	17,196,774	-0.23%
2023-10-10	18.00	18.00	17.50	17.76	12.09	qfq	1,706,545	30,166,487	-0.84%
2023-10-09	17.55	18.04	17.28	17.91	12.19	qfq	2,964,872	52,935,569	2.05%
2023-09-28	17.28	17.71	17.27	17.55	11.94	qfq	942,394	16,503,399	1.56%
2023-09-27	17.13	17.45	17.02	17.28	11.76	qfq	620,300	10,744,568	0.70%
2023-09-26	17.46	17.46	17.01	17.16	11.68	qfq	532,720	9,154,515	-0.35%
2023-09-25	17.00	17.57	17.00	17.22	11.72	qfq	726,988	12,558,976	0.35%
2023-09-22	16.81	17.22	16.69	17.16	11.68	qfq	708,064	12,075,775	1.84%
2023-09-21	16.97	17.03	16.76	16.85	11.47	qfq	404,284	6,820,344	-0.77%
2023-09-20	17.27	17.27	16.98	16.98	11.55	qfq	400,204	6,824,119	-0.35%
2023-09-19	17.60	17.60	17.03	17.04	11.60	qfq	741,284	12,719,446	-2.35%
2023-09-18	17.30	17.75	16.92	17.45	11.87	qfq	1,265,726	22,095,692	1.99%
2023-09-15	17.30	17.32	17.06	17.11	11.64	qfq	743,700	12,749,700	-0.41%
2023-09-14	17.60	17.60	17.06	17.18	11.69	qfq	715,464	12,327,977	-1.60%
2023-09-13	17.52	17.64	17.30	17.46	11.88	qfq	1,051,548	18,331,019	-0.34%
2023-09-12	17.66	17.70	17.47	17.52	11.92	qfq	944,124	16,589,503	0.00%
2023-09-11	17.80	17.85	17.33	17.52	11.92	qfq	1,571,520	27,573,060	-0.06%
2023-09-08	17.73	17.90	17.53	17.53	11.93	qfq	1,194,736	21,072,808	-2.07%
2023-09-07	18.15	18.15	17.78	17.90	12.18	qfq	1,674,416	30,002,617	-0.44%
2023-09-06	17.98	18.02	17.73	17.98	12.24	qfq	1,034,192	18,540,665	0.78%
2023-09-05	17.96	18.09	17.70	17.84	12.14	qfq	995,024	17,790,834	-0.50%
2023-09-04	17.91	18.14	17.78	17.93	12.20	qfq	1,589,044	28,469,705	0.34%
2023-09-01	17.81	17.93	17.66	17.87	12.16	qfq	1,161,333	20,703,491	0.39%
2023-08-31	17.83	17.97	17.53	17.80	12.11	qfq	1,556,813	27,711,821	0.56%
2023-08-30	17.27	17.78	17.08	17.70	12.04	qfq	2,151,008	37,893,040	2.49%
2023-08-29	16.36	17.35	16.04	17.27	11.75	qfq	2,893,774	49,520,401	5.56%
2023-08-28	17.30	17.30	16.33	16.36	11.13	qfq	1,190,500	19,886,586	0.18%
2023-08-25	16.20	16.74	16.20	16.33	11.11	qfq	1,414,796	23,291,799	0.80%
2023-08-24	16.42	16.67	16.06	16.20	11.02	qfq	720,604	11,724,393	-1.34%
2023-08-23	16.70	16.79	16.38	16.42	11.17	qfq	594,080	9,806,085	-1.68%
2023-08-22	16.94	16.94	16.36	16.70	11.36	qfq	891,116	14,861,029	-0.42%
2023-08-21	17.17	17.17	16.76	16.77	11.41	qfq	532,632	9,010,160	-1.12%
2023-08-18	16.89	17.17	16.79	16.96	11.54	qfq	1,149,432	19,572,097	0.89%
2023-08-17	16.24	16.89	16.05	16.81	11.44	qfq	1,183,491	19,641,875	3.13%
2023-08-16	16.71	16.82	16.28	16.30	11.09	qfq	840,150	13,799,074	-2.51%
2023-08-15	16.83	16.93	16.67	16.72	11.38	qfq	375,001	6,295,293	-0.48%
2023-08-14	16.67	16.80	16.53	16.80	11.43	qfq	649,176	10,824,407	-0.12%
2023-08-11	17.01	17.36	16.77	16.82	11.45	qfq	779,728	13,284,052	-1.12%
2023-08-10	16.86	17.05	16.80	17.01	11.58	qfq	477,728	8,099,064	0.89%
2023-08-09	17.22	17.22	16.77	16.86	11.47	qfq	734,824	12,412,153	-1.81%
2023-08-08	16.80	17.18	16.80	17.17	11.68	qfq	1,084,547	18,507,284	2.20%
2023-08-07	17.07	17.13	16.75	16.80	11.43	qfq	707,216	11,954,019	-1.58%
2023-08-04	17.05	17.19	16.86	17.07	11.62	qfq	758,096	12,901,853	0.29%
2023-08-03	17.36	17.38	16.86	17.02	11.58	qfq	1,271,944	21,642,763	-1.45%
2023-08-02	17.33	17.55	17.23	17.27	11.75	qfq	743,784	12,860,793	-0.80%
2023-08-01	17.60	17.60	17.30	17.41	11.85	qfq	873,252	15,170,725	-1.08%
2023-07-31	17.58	17.86	17.50	17.60	11.98	qfq	1,032,212	18,232,061	0.11%
2023-07-28	17.52	17.72	17.21	17.58	11.96	qfq	1,415,092	24,749,201	-0.79%
2023-07-27	17.35	18.22	17.35	17.72	12.06	qfq	2,041,104	36,394,297	2.31%
2023-07-26	17.82	17.82	17.27	17.32	11.79	qfq	1,784,440	31,131,241	-2.70%
2023-07-25	17.70	18.08	17.54	17.80	12.11	qfq	1,707,984	30,332,637	1.14%
2023-07-24	17.90	18.13	17.52	17.60	11.98	qfq	1,584,032	28,095,067	-1.68%
2023-07-21	18.50	18.62	17.86	17.90	12.18	qfq	2,173,944	39,531,228	-3.24%
2023-07-20	18.97	19.19	18.44	18.50	12.59	qfq	2,350,760	44,055,610	-2.58%
2023-07-19	19.29	19.29	18.84	18.99	12.92	qfq	2,595,430	49,300,131	-1.35%
2023-07-18	19.59	19.61	18.95	19.25	13.10	qfq	3,833,466	73,560,348	-1.99%