SECURITY DETAIL · RAW DATA

崧盛股份301002.SZ

ASZSECNYSTOCK

最近收盘价29.262026-07-17

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）5,113,933

成交额（元）156,264,946

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 1 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
2024-06-12	2024-06-19	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	32.40	32.40	29.00	29.26	29.26	qfq	5,113,933	156,264,946	-9.89%
2026-07-16	32.94	34.20	32.16	32.47	32.47	qfq	3,783,095	124,863,244	-2.40%
2026-07-15	33.75	35.47	32.99	33.27	33.27	qfq	5,276,692	178,670,953	-1.42%
2026-07-14	34.31	35.14	32.33	33.75	33.75	qfq	5,705,440	191,338,154	-2.79%
2026-07-13	37.15	38.92	34.50	34.72	34.72	qfq	5,825,627	211,069,580	-7.31%
2026-07-10	37.65	38.69	36.89	37.46	37.46	qfq	5,223,693	197,874,784	-0.56%
2026-07-09	35.49	37.70	35.16	37.67	37.67	qfq	6,929,153	253,447,995	5.78%
2026-07-08	38.03	38.31	35.58	35.61	35.61	qfq	7,538,254	273,540,566	-7.07%
2026-07-07	37.32	39.27	35.50	38.32	38.32	qfq	8,867,686	332,808,839	2.00%
2026-07-06	40.27	40.68	37.37	37.57	37.57	qfq	5,753,348	222,300,642	-3.59%
2026-07-03	37.90	40.27	37.60	38.97	38.97	qfq	5,372,107	210,606,770	2.34%
2026-07-02	39.00	40.16	37.93	38.08	38.08	qfq	6,524,479	254,706,196	-1.63%
2026-07-01	38.69	39.25	38.01	38.71	38.71	qfq	4,537,400	174,742,620	0.28%
2026-06-30	37.00	38.79	36.20	38.60	38.60	qfq	4,389,747	166,318,728	4.78%
2026-06-29	37.59	37.78	35.80	36.84	36.84	qfq	5,274,273	192,535,594	-1.34%
2026-06-26	39.29	39.64	37.10	37.34	37.34	qfq	5,198,064	197,364,082	-5.90%
2026-06-25	41.29	41.88	39.40	39.68	39.68	qfq	4,078,838	163,346,747	-4.18%
2026-06-24	42.03	43.60	40.33	41.41	41.41	qfq	4,559,529	188,569,751	-2.33%
2026-06-23	41.36	43.31	40.53	42.40	42.40	qfq	7,628,746	320,673,984	1.39%
2026-06-22	44.58	44.99	40.80	41.82	41.82	qfq	7,247,725	304,541,088	-5.83%
2026-06-18	44.20	45.90	43.26	44.41	44.41	qfq	4,894,821	217,852,114	1.18%
2026-06-17	43.99	44.88	43.00	43.89	43.89	qfq	3,421,821	150,320,926	-0.48%
2026-06-16	43.81	44.69	43.38	44.10	44.10	qfq	3,716,682	163,583,809	0.85%
2026-06-15	42.15	44.02	42.15	43.73	43.73	qfq	4,712,300	203,846,971	3.77%
2026-06-12	44.18	44.18	42.06	42.14	42.14	qfq	4,491,322	193,142,998	-2.41%
2026-06-11	44.76	45.63	42.76	43.18	43.18	qfq	4,169,087	181,599,984	-3.53%
2026-06-10	45.99	46.00	43.00	44.76	44.76	qfq	5,014,341	223,160,570	-3.91%
2026-06-09	46.50	47.57	45.51	46.58	46.58	qfq	4,797,673	222,612,499	3.12%
2026-06-08	45.34	47.35	44.44	45.17	45.17	qfq	5,033,837	230,562,245	-5.88%
2026-06-05	49.25	49.25	46.28	47.99	47.99	qfq	4,458,878	213,120,857	-0.83%
2026-06-04	48.41	49.55	47.80	48.39	48.39	qfq	3,663,035	177,375,828	-1.14%
2026-06-03	48.50	50.70	47.77	48.95	48.95	qfq	5,339,367	261,350,864	0.08%
2026-06-02	47.13	49.86	46.40	48.91	48.91	qfq	5,446,050	262,975,145	1.18%
2026-06-01	49.51	50.26	47.90	48.34	48.34	qfq	5,843,009	286,412,918	-2.38%
2026-05-29	53.39	53.88	49.00	49.52	49.52	qfq	10,296,290	527,045,532	-7.13%
2026-05-28	55.83	56.79	53.25	53.32	53.32	qfq	8,095,865	440,231,723	-6.13%
2026-05-27	59.00	59.36	55.30	56.80	56.80	qfq	7,981,713	456,807,789	-4.02%
2026-05-26	55.50	60.25	53.71	59.18	59.18	qfq	11,820,399	670,985,015	5.25%
2026-05-25	58.80	58.80	55.58	56.23	56.23	qfq	8,386,629	475,245,661	-1.90%
2026-05-22	59.20	61.29	56.47	57.32	57.32	qfq	9,892,454	574,730,974	-1.97%
2026-05-21	59.16	64.00	58.00	58.47	58.47	qfq	11,442,133	701,260,242	0.27%
2026-05-20	57.02	58.50	55.65	58.31	58.31	qfq	8,681,396	494,352,123	0.19%
2026-05-19	57.37	59.48	56.11	58.20	58.20	qfq	10,455,686	604,499,077	5.24%
2026-05-18	57.00	57.38	54.80	55.30	55.30	qfq	9,720,686	543,090,929	-4.18%
2026-05-15	61.72	62.01	56.89	57.71	57.71	qfq	12,465,274	730,865,557	-7.62%
2026-05-14	60.99	65.10	59.60	62.47	62.47	qfq	14,695,079	916,796,114	2.43%
2026-05-13	54.80	63.42	53.89	60.99	60.99	qfq	15,373,331	926,071,056	12.18%
2026-05-12	54.17	54.69	52.36	54.37	54.37	qfq	8,438,803	450,359,862	-0.62%
2026-05-11	52.94	55.98	51.96	54.71	54.71	qfq	12,244,920	667,660,697	3.75%
2026-05-08	50.67	54.54	50.20	52.73	52.73	qfq	9,043,782	476,871,579	3.39%
2026-05-07	48.73	51.41	48.06	51.00	51.00	qfq	8,329,927	417,792,595	4.74%
2026-05-06	48.09	49.50	46.50	48.69	48.69	qfq	7,529,695	366,204,758	1.67%
2026-04-30	47.38	49.45	46.47	47.89	47.89	qfq	7,541,840	360,780,873	1.12%
2026-04-29	48.51	48.67	46.70	47.36	47.36	qfq	6,190,441	293,808,686	-1.33%
2026-04-28	47.20	48.48	46.55	48.00	48.00	qfq	7,532,197	358,246,331	-0.10%
2026-04-27	45.88	48.71	42.00	48.05	48.05	qfq	14,731,124	685,441,838	2.08%
2026-04-24	45.22	47.60	44.77	47.07	47.07	qfq	8,132,232	375,659,638	3.31%
2026-04-23	44.96	47.97	44.85	45.56	45.56	qfq	8,400,507	388,284,404	1.42%
2026-04-22	44.89	45.63	44.25	44.92	44.92	qfq	5,284,207	237,620,400	-0.58%
2026-04-21	43.89	45.55	43.13	45.18	45.18	qfq	5,891,521	262,912,560	3.24%
2026-04-20	43.68	46.58	43.33	43.76	43.76	qfq	7,822,817	346,491,980	0.71%
2026-04-17	40.48	44.99	39.52	43.45	43.45	qfq	10,033,403	426,524,695	7.23%
2026-04-16	37.89	40.90	37.60	40.52	40.52	qfq	7,181,082	285,529,424	8.02%
2026-04-15	37.78	38.86	37.43	37.51	37.51	qfq	4,292,911	164,033,060	0.24%
2026-04-14	37.06	37.50	36.88	37.42	37.42	qfq	2,467,511	91,836,067	1.63%
2026-04-13	37.85	37.85	36.55	36.82	36.82	qfq	2,870,439	106,194,126	-2.57%
2026-04-10	36.89	38.98	36.20	37.79	37.79	qfq	4,297,712	163,303,278	4.10%
2026-04-09	36.00	36.50	35.07	36.30	36.30	qfq	2,381,385	85,699,684	0.55%
2026-04-08	35.00	36.35	34.73	36.10	36.10	qfq	3,401,887	121,702,278	6.49%
2026-04-07	34.34	35.45	33.87	33.90	33.90	qfq	2,997,102	103,652,533	-1.08%
2026-04-03	36.34	36.69	33.95	34.27	34.27	qfq	3,033,715	105,188,207	-4.17%
2026-04-02	36.49	36.91	35.42	35.76	35.76	qfq	2,008,541	72,547,728	-2.00%
2026-04-01	36.87	37.41	36.15	36.49	36.49	qfq	1,872,309	68,716,822	1.14%
2026-03-31	36.22	37.22	35.82	36.08	36.08	qfq	2,529,100	92,199,076	-0.39%
2026-03-30	35.20	36.40	34.70	36.22	36.22	qfq	3,356,065	119,258,510	2.06%
2026-03-27	34.21	36.08	33.88	35.49	35.49	qfq	2,488,127	87,869,751	1.95%
2026-03-26	36.54	36.54	34.50	34.81	34.81	qfq	3,220,690	113,638,199	-4.86%
2026-03-25	34.69	36.86	34.69	36.59	36.59	qfq	4,164,654	148,853,448	6.46%
2026-03-24	33.31	34.50	32.34	34.37	34.37	qfq	4,772,840	159,587,811	7.54%
2026-03-23	34.07	34.42	31.82	31.96	31.96	qfq	4,827,446	159,613,810	-7.87%
2026-03-20	35.87	36.40	34.47	34.69	34.69	qfq	3,294,720	117,110,777	-3.02%
2026-03-19	37.61	37.71	35.30	35.77	35.77	qfq	3,744,112	134,700,461	-6.34%
2026-03-18	37.57	38.48	37.20	38.19	38.19	qfq	2,552,589	96,868,439	2.52%
2026-03-17	39.30	39.50	37.15	37.25	37.25	qfq	3,324,366	126,515,989	-4.24%
2026-03-16	40.57	41.60	38.50	38.90	38.90	qfq	3,582,775	140,376,524	-3.93%
2026-03-13	42.08	42.08	40.34	40.49	40.49	qfq	3,522,221	144,230,099	-4.01%
2026-03-12	42.52	43.34	41.27	42.18	42.18	qfq	3,492,028	147,037,803	-2.07%
2026-03-11	42.90	44.51	42.50	43.07	43.07	qfq	3,751,116	163,649,156	0.37%
2026-03-10	41.64	42.92	41.64	42.91	42.91	qfq	4,326,678	183,248,897	4.45%
2026-03-09	41.41	41.50	39.67	41.08	41.08	qfq	4,406,483	179,350,561	-2.72%
2026-03-06	41.62	42.47	40.33	42.23	42.23	qfq	4,669,125	193,966,596	1.73%
2026-03-05	41.25	42.26	40.30	41.51	41.51	qfq	6,666,168	276,050,332	3.52%
2026-03-04	41.15	42.37	39.53	40.10	40.10	qfq	7,122,630	289,426,594	-3.19%
2026-03-03	45.70	46.21	41.11	41.42	41.42	qfq	8,306,302	359,361,347	-9.21%
2026-03-02	46.50	48.35	45.30	45.62	45.62	qfq	8,439,860	395,636,781	-2.89%
2026-02-27	44.88	47.49	44.03	46.98	46.98	qfq	7,509,736	345,471,580	2.60%
2026-02-26	45.05	46.38	44.57	45.79	45.79	qfq	11,862,221	539,566,908	0.64%
2026-02-25	43.04	45.87	41.98	45.50	45.50	qfq	12,811,057	570,754,177	7.90%
2026-02-24	42.78	43.79	41.50	42.17	42.17	qfq	5,068,553	214,685,032	-0.05%
2026-02-13	41.08	42.98	40.63	42.19	42.19	qfq	5,692,547	240,204,072	2.01%
2026-02-12	40.30	42.50	39.50	41.36	41.36	qfq	7,748,188	317,765,182	2.63%
2026-02-11	39.84	41.72	39.51	40.30	40.30	qfq	7,219,745	294,559,424	-0.35%
2026-02-10	36.11	41.17	35.83	40.44	40.44	qfq	13,701,736	538,779,578	6.23%
2026-02-09	39.74	40.10	38.04	38.07	38.07	qfq	5,353,960	207,665,174	-3.86%
2026-02-06	39.97	41.30	39.32	39.60	39.60	qfq	4,513,633	181,456,408	-1.91%
2026-02-05	39.08	40.85	38.84	40.37	40.37	qfq	5,742,343	230,281,482	1.92%
2026-02-04	39.03	41.50	38.21	39.61	39.61	qfq	7,877,155	311,718,552	1.02%
2026-02-03	38.46	39.65	37.49	39.21	39.21	qfq	7,215,849	278,996,546	2.03%
2026-02-02	39.00	40.53	37.90	38.43	38.43	qfq	5,659,593	222,253,602	-0.44%
2026-01-30	38.44	39.29	37.70	38.60	38.60	qfq	4,409,550	169,586,800	-0.52%
2026-01-29	39.59	41.14	38.00	38.80	38.80	qfq	5,478,360	217,403,642	-2.39%
2026-01-28	41.00	41.32	39.54	39.75	39.75	qfq	4,769,754	191,191,609	-3.12%
2026-01-27	41.68	42.57	39.84	41.03	41.03	qfq	7,839,784	322,512,664	-2.05%
2026-01-26	43.89	44.45	41.51	41.89	41.89	qfq	8,423,389	357,180,135	-3.46%
2026-01-23	42.00	44.58	41.40	43.39	43.39	qfq	11,636,171	502,395,286	3.06%
2026-01-22	41.06	42.87	40.15	42.10	42.10	qfq	10,116,556	423,741,329	2.53%
2026-01-21	37.28	41.50	37.22	41.06	41.06	qfq	11,054,181	438,320,036	8.22%
2026-01-20	40.51	41.79	37.55	37.94	37.94	qfq	7,050,539	274,818,642	-4.75%
2026-01-19	37.08	40.99	36.92	39.83	39.83	qfq	11,945,336	469,849,173	5.37%
2026-01-16	37.39	37.99	36.27	37.80	37.80	qfq	8,681,862	323,331,436	1.02%
2026-01-15	38.62	39.49	36.30	37.42	37.42	qfq	9,135,070	343,598,815	-3.78%
2026-01-14	38.46	40.22	38.22	38.89	38.89	qfq	8,892,845	348,142,519	1.14%
2026-01-13	44.09	44.09	38.08	38.45	38.45	qfq	13,218,631	529,441,297	-11.26%
2026-01-12	39.96	43.33	39.44	43.33	43.33	qfq	12,156,178	502,926,632	14.54%
2026-01-09	38.30	39.20	37.27	37.83	37.83	qfq	6,421,368	244,727,211	-2.93%
2026-01-08	39.50	40.41	38.17	38.97	38.97	qfq	7,438,512	291,542,416	-1.29%
2026-01-07	37.77	39.98	37.37	39.48	39.48	qfq	9,197,933	358,807,322	4.86%
2026-01-06	37.50	38.92	37.09	37.65	37.65	qfq	7,653,331	290,160,051	-2.21%
2026-01-05	35.92	38.96	34.11	38.50	38.50	qfq	12,215,535	446,317,951	5.74%
2025-12-31	33.42	36.60	33.42	36.41	36.41	qfq	9,647,120	339,752,500	8.52%
2025-12-30	34.09	34.30	32.71	33.55	33.55	qfq	5,326,392	178,391,910	-1.32%
2025-12-29	34.81	35.23	33.36	34.00	34.00	qfq	5,880,910	199,754,848	-3.66%
2025-12-26	34.95	36.00	34.19	35.29	35.29	qfq	8,453,650	295,932,000	-0.17%
2025-12-25	33.50	35.35	31.70	35.35	35.35	qfq	10,655,673	360,850,751	9.04%
2025-12-24	32.25	32.93	31.78	32.42	32.42	qfq	4,286,970	138,554,923	0.56%
2025-12-23	33.95	34.00	31.89	32.24	32.24	qfq	7,880,901	257,142,016	-5.84%
2025-12-22	32.66	36.49	32.35	34.24	34.24	qfq	13,299,452	457,771,215	6.17%
2025-12-19	30.64	33.25	30.01	32.25	32.25	qfq	11,443,367	362,743,663	4.78%
2025-12-18	27.67	31.69	27.42	30.78	30.78	qfq	5,391,208	158,164,304	11.04%
2025-12-17	27.64	28.29	27.02	27.72	27.72	qfq	2,346,324	64,716,062	-0.36%
2025-12-16	28.51	28.65	27.62	27.82	27.82	qfq	1,243,994	34,759,584	-2.45%
2025-12-15	28.90	29.26	28.01	28.52	28.52	qfq	1,214,568	34,852,657	-1.31%
2025-12-12	29.11	29.27	28.74	28.90	28.90	qfq	1,566,610	45,383,889	-0.31%
2025-12-11	29.77	29.93	28.99	28.99	28.99	qfq	2,475,432	72,644,152	-2.49%
2025-12-10	30.39	30.49	29.30	29.73	29.73	qfq	2,231,874	66,430,769	-2.11%
2025-12-09	30.48	31.17	30.20	30.37	30.37	qfq	2,244,940	68,648,325	-1.11%
2025-12-08	30.01	31.30	29.95	30.71	30.71	qfq	2,086,157	63,895,257	2.71%
2025-12-05	29.88	30.19	29.00	29.90	29.90	qfq	1,850,711	54,705,677	0.00%
2025-12-04	29.23	30.55	29.22	29.90	29.90	qfq	2,832,022	84,893,455	2.50%
2025-12-03	29.42	29.82	29.01	29.17	29.17	qfq	1,143,414	33,477,748	-0.55%
2025-12-02	29.87	30.01	29.21	29.33	29.33	qfq	1,656,550	48,771,560	-1.91%
2025-12-01	30.54	31.08	29.73	29.90	29.90	qfq	1,931,890	57,973,890	-1.77%
2025-11-28	30.68	31.06	29.72	30.44	30.44	qfq	1,375,464	41,913,807	0.46%
2025-11-27	30.16	30.64	30.11	30.30	30.30	qfq	1,133,573	34,459,770	0.46%
2025-11-26	30.70	30.95	30.09	30.16	30.16	qfq	1,756,676	53,678,005	-1.28%
2025-11-25	29.98	30.85	29.98	30.55	30.55	qfq	1,892,885	57,846,635	2.14%
2025-11-24	29.36	30.14	28.94	29.91	29.91	qfq	3,074,140	90,907,045	3.71%
2025-11-21	30.05	30.37	28.68	28.84	28.84	qfq	2,690,900	79,152,151	-5.01%
2025-11-20	31.43	31.80	30.31	30.36	30.36	qfq	1,621,957	49,788,712	-3.00%
2025-11-19	32.89	33.10	30.83	31.30	31.30	qfq	3,179,150	100,004,518	-4.28%
2025-11-18	32.40	32.99	32.01	32.70	32.70	qfq	1,995,880	65,018,278	0.31%
2025-11-17	32.45	32.80	31.72	32.60	32.60	qfq	2,241,340	72,402,325	0.43%
2025-11-14	31.02	33.25	31.02	32.46	32.46	qfq	3,336,830	107,817,164	1.88%
2025-11-13	30.71	31.98	30.55	31.86	31.86	qfq	2,589,006	81,330,776	3.34%
2025-11-12	31.13	31.20	30.46	30.83	30.83	qfq	1,471,392	45,394,229	-0.77%
2025-11-11	31.35	31.63	30.88	31.07	31.07	qfq	1,723,400	53,737,446	-0.42%
2025-11-10	32.35	32.51	30.90	31.20	31.20	qfq	2,624,069	82,552,413	-3.47%
2025-11-07	33.09	33.10	32.15	32.32	32.32	qfq	1,604,200	52,025,457	-2.30%
2025-11-06	32.75	33.30	32.52	33.08	33.08	qfq	2,405,310	79,149,070	1.72%
2025-11-05	32.04	32.70	31.21	32.52	32.52	qfq	3,142,821	101,798,775	1.34%
2025-11-04	33.21	33.40	31.76	32.09	32.09	qfq	3,434,269	110,832,971	-3.11%
2025-11-03	34.63	34.64	32.70	33.12	33.12	qfq	3,663,582	122,079,327	-4.36%
2025-10-31	33.02	35.09	33.02	34.63	34.63	qfq	4,024,057	137,441,644	4.97%
2025-10-30	33.48	33.90	32.74	32.99	32.99	qfq	3,619,330	119,970,790	-1.46%
2025-10-29	34.42	34.46	33.00	33.48	33.48	qfq	3,661,500	123,136,112	-2.96%
2025-10-28	34.78	35.17	34.13	34.50	34.50	qfq	2,758,349	95,618,341	-0.81%
2025-10-27	36.27	36.50	34.30	34.78	34.78	qfq	4,434,881	156,150,697	-1.61%
2025-10-24	34.59	35.60	34.18	35.35	35.35	qfq	3,506,920	122,244,377	2.32%
2025-10-23	35.98	36.66	34.15	34.55	34.55	qfq	3,201,441	111,185,478	-4.05%
2025-10-22	36.13	36.96	35.60	36.01	36.01	qfq	2,813,989	101,577,797	-0.80%
2025-10-21	36.89	37.90	35.75	36.30	36.30	qfq	5,502,477	201,137,429	-2.58%
2025-10-20	34.33	38.10	34.00	37.26	37.26	qfq	6,765,277	245,028,688	9.07%
2025-10-17	34.23	35.16	34.03	34.16	34.16	qfq	2,703,909	93,600,513	-0.35%
2025-10-16	35.06	35.69	34.00	34.28	34.28	qfq	3,363,800	117,053,557	-2.72%
2025-10-15	33.06	35.80	33.06	35.24	35.24	qfq	5,569,118	192,644,729	4.35%
2025-10-14	36.19	36.79	33.58	33.77	33.77	qfq	6,564,515	229,320,206	-6.01%
2025-10-13	34.32	37.09	34.32	35.93	35.93	qfq	5,852,883	209,247,978	-4.82%
2025-10-10	39.28	39.77	37.30	37.75	37.75	qfq	5,352,715	205,636,459	-2.56%
2025-10-09	40.20	40.66	38.50	38.74	38.74	qfq	4,930,910	195,832,803	-2.37%
2025-09-30	40.16	40.56	39.13	39.68	39.68	qfq	4,330,250	172,586,291	-1.37%
2025-09-29	37.66	41.40	37.66	40.23	40.23	qfq	8,262,214	333,320,837	6.48%
2025-09-26	38.98	39.36	37.73	37.78	37.78	qfq	4,058,781	156,388,833	-3.25%
2025-09-25	40.25	40.25	38.19	39.05	39.05	qfq	4,030,279	158,776,248	0.23%
2025-09-24	40.00	40.38	38.68	38.96	38.96	qfq	6,925,132	271,379,482	-3.52%
2025-09-23	41.72	42.99	39.00	40.38	40.38	qfq	9,674,662	391,520,855	-3.10%
2025-09-22	41.04	42.30	40.24	41.67	41.67	qfq	7,291,522	301,667,292	2.51%
2025-09-19	42.51	43.66	40.50	40.65	40.65	qfq	8,518,890	355,336,549	-5.68%
2025-09-18	44.72	48.18	42.00	43.10	43.10	qfq	16,498,039	743,216,162	-3.69%
2025-09-17	43.01	46.82	43.01	44.75	44.75	qfq	13,376,468	598,123,157	7.06%
2025-09-16	38.96	42.50	38.62	41.80	41.80	qfq	12,013,447	486,876,158	8.01%
2025-09-15	37.89	38.99	36.61	38.70	38.70	qfq	8,973,886	339,254,508	2.30%
2025-09-12	36.22	40.27	36.00	37.83	37.83	qfq	14,583,912	560,273,939	5.67%
2025-09-11	35.84	35.94	34.11	35.80	35.80	qfq	7,164,179	251,851,296	-0.11%
2025-09-10	36.22	36.64	33.85	35.84	35.84	qfq	11,471,993	406,127,158	-1.86%
2025-09-09	34.46	39.21	33.54	36.52	36.52	qfq	12,949,276	475,176,133	4.70%
2025-09-08	33.00	34.88	31.61	34.88	34.88	qfq	13,619,420	455,802,430	9.58%
2025-09-05	28.60	31.92	28.60	31.83	31.83	qfq	11,836,256	360,420,780	13.80%
2025-09-04	30.63	31.07	27.51	27.97	27.97	qfq	10,813,720	315,756,015	-9.10%
2025-09-03	34.07	34.73	30.70	30.77	30.77	qfq	12,446,724	406,766,832	-7.12%
2025-09-02	32.43	34.99	29.30	33.13	33.13	qfq	17,040,250	554,663,366	1.19%
2025-09-01	32.60	34.50	30.78	32.74	32.74	qfq	8,358,256	277,547,146	2.41%
2025-08-29	32.99	33.59	31.32	31.97	31.97	qfq	7,575,049	243,605,039	-2.14%
2025-08-28	30.67	33.20	30.37	32.67	32.67	qfq	9,297,213	296,985,974	5.32%
2025-08-27	31.57	32.73	30.43	31.02	31.02	qfq	9,067,318	285,325,963	-3.06%
2025-08-26	32.23	34.25	31.60	32.00	32.00	qfq	10,301,309	336,972,599	1.23%
2025-08-25	30.45	32.60	28.96	31.61	31.61	qfq	10,751,180	334,250,666	2.90%
2025-08-22	29.82	31.09	28.12	30.72	30.72	qfq	11,179,824	333,351,241	1.99%
2025-08-21	26.40	31.61	25.83	30.12	30.12	qfq	15,556,881	458,656,989	11.64%
2025-08-20	23.87	27.88	23.87	26.98	26.98	qfq	11,200,631	296,560,137	12.42%
2025-08-19	23.34	24.35	22.95	24.00	24.00	qfq	3,958,262	94,577,100	3.18%
2025-08-18	23.55	23.67	23.16	23.26	23.26	qfq	1,927,251	44,995,436	-0.98%
2025-08-15	22.78	23.66	22.59	23.49	23.49	qfq	2,947,747	68,595,968	3.53%
2025-08-14	23.88	23.88	22.68	22.69	22.69	qfq	2,563,815	58,959,036	-3.82%
2025-08-13	23.50	23.76	23.13	23.59	23.59	qfq	1,959,661	46,022,726	0.38%
2025-08-12	24.23	24.24	23.39	23.50	23.50	qfq	2,043,140	48,359,483	-2.16%
2025-08-11	23.85	24.15	23.45	24.02	24.02	qfq	2,683,151	64,061,977	0.97%
2025-08-08	23.40	24.30	23.15	23.79	23.79	qfq	3,700,279	87,889,377	0.98%
2025-08-07	23.61	23.82	23.21	23.56	23.56	qfq	2,400,053	56,350,385	-0.34%
2025-08-06	23.15	23.97	23.02	23.64	23.64	qfq	2,952,751	69,526,531	1.90%
2025-08-05	23.21	23.88	22.95	23.20	23.20	qfq	2,659,157	61,856,537	0.43%
2025-08-04	22.21	23.13	21.90	23.10	23.10	qfq	3,606,291	81,892,679	3.91%
2025-08-01	21.54	22.50	21.54	22.23	22.23	qfq	3,627,323	80,412,365	2.49%
2025-07-31	22.02	22.62	21.53	21.69	21.69	qfq	2,302,120	50,603,491	-2.17%
2025-07-30	22.57	22.57	21.90	22.17	22.17	qfq	1,874,430	41,449,750	-1.77%
2025-07-29	22.56	22.79	22.22	22.57	22.57	qfq	1,780,100	39,844,990	-0.49%
2025-07-28	22.20	22.95	22.16	22.68	22.68	qfq	3,507,975	79,312,989	2.35%
2025-07-25	21.70	22.45	21.41	22.16	22.16	qfq	2,214,850	48,743,187	2.12%
2025-07-24	22.05	22.05	21.40	21.70	21.70	qfq	2,910,826	63,042,036	-0.64%
2025-07-23	22.16	22.44	21.72	21.84	21.84	qfq	2,783,508	61,419,945	-0.46%
2025-07-22	22.60	22.86	21.82	21.94	21.94	qfq	2,844,810	63,578,879	-2.88%
2025-07-21	22.13	23.19	22.10	22.59	22.59	qfq	3,708,030	84,201,095	2.17%
2025-07-18	21.96	22.17	21.63	22.11	22.11	qfq	2,424,980	53,071,047	0.18%
2025-07-17	22.25	22.46	21.88	22.07	22.07	qfq	2,141,116	47,256,218	-0.81%
2025-07-16	22.49	22.60	21.86	22.25	22.25	qfq	3,726,321	82,533,718	-1.90%
2025-07-15	22.83	23.20	22.40	22.68	22.68	qfq	2,975,657	67,680,006	-0.53%
2025-07-14	21.88	23.26	21.71	22.80	22.80	qfq	5,238,042	119,152,581	4.06%
2025-07-11	21.41	22.27	21.24	21.91	21.91	qfq	4,807,182	104,432,176	1.48%
2025-07-10	22.83	22.95	21.50	21.59	21.59	qfq	6,784,870	149,421,661	-5.43%
2025-07-09	22.76	24.16	22.51	22.83	22.83	qfq	8,468,322	196,692,158	2.19%
2025-07-08	22.37	22.63	21.81	22.34	22.34	qfq	5,214,900	116,091,949	0.59%
2025-07-07	22.03	22.78	21.89	22.21	22.21	qfq	6,921,061	154,063,976	-1.29%
2025-07-04	20.81	23.80	20.75	22.50	22.50	qfq	11,552,630	262,088,738	7.71%
2025-07-03	20.75	20.98	20.40	20.89	20.89	qfq	3,225,670	66,883,787	0.77%
2025-07-02	21.06	21.22	20.51	20.73	20.73	qfq	5,043,950	104,323,243	-2.36%
2025-07-01	21.59	21.98	21.08	21.23	21.23	qfq	10,035,740	215,547,599	-3.98%
2025-06-30	19.54	23.15	19.53	22.11	22.11	qfq	13,233,275	287,390,119	13.73%
2025-06-27	19.57	19.79	19.21	19.44	19.44	qfq	1,941,800	37,609,113	-0.31%
2025-06-26	19.46	20.00	19.18	19.50	19.50	qfq	3,584,260	69,973,856	0.67%
2025-06-25	19.63	20.15	19.31	19.37	19.37	qfq	4,066,940	80,138,474	-1.07%
2025-06-24	20.14	20.32	19.35	19.58	19.58	qfq	5,086,720	100,492,847	-2.30%
2025-06-23	18.98	20.18	18.79	20.04	20.04	qfq	3,033,810	59,326,566	4.32%
2025-06-20	20.00	20.00	19.00	19.21	19.21	qfq	2,496,630	48,358,433	-1.79%
2025-06-19	20.00	20.39	19.34	19.56	19.56	qfq	3,176,860	62,690,248	-2.35%
2025-06-18	19.67	20.28	19.63	20.03	20.03	qfq	3,564,690	70,980,638	1.62%
2025-06-17	19.66	20.20	19.50	19.71	19.71	qfq	4,121,011	81,476,157	0.56%
2025-06-16	20.39	20.47	19.44	19.60	19.60	qfq	4,958,871	98,619,727	-4.25%
2025-06-13	20.50	20.83	20.10	20.47	20.47	qfq	2,549,320	51,928,649	-0.63%
2025-06-12	20.65	21.16	20.18	20.60	20.60	qfq	3,588,555	73,990,292	-0.72%
2025-06-11	20.62	21.18	20.35	20.75	20.75	qfq	3,756,045	78,154,718	-0.57%
2025-06-10	20.52	21.72	20.49	20.87	20.87	qfq	7,008,511	148,190,600	1.71%
2025-06-09	20.02	20.74	19.86	20.52	20.52	qfq	3,902,570	79,439,653	2.50%
2025-06-06	20.70	20.81	20.01	20.02	20.02	qfq	4,269,747	86,243,384	-3.19%
2025-06-05	20.20	21.21	20.00	20.68	20.68	qfq	5,588,040	114,510,776	4.50%
2025-06-04	18.88	20.18	18.56	19.79	19.79	qfq	5,769,920	111,922,702	5.60%
2025-06-03	18.77	19.08	18.62	18.74	18.74	qfq	2,893,100	54,302,387	-1.06%
2025-05-30	19.68	19.70	18.81	18.94	18.94	qfq	3,654,491	69,915,784	-2.87%
2025-05-29	19.20	20.20	18.98	19.50	19.50	qfq	6,434,854	125,702,947	2.09%
2025-05-28	18.78	19.99	18.77	19.10	19.10	qfq	7,983,644	154,087,992	1.81%
2025-05-27	17.85	19.50	17.70	18.76	18.76	qfq	8,106,983	152,975,154	6.65%
2025-05-26	17.74	17.95	17.48	17.59	17.59	qfq	1,998,860	35,407,770	-0.06%
2025-05-23	17.37	18.00	17.07	17.60	17.60	qfq	3,147,207	55,438,675	1.50%
2025-05-22	17.46	18.00	17.28	17.34	17.34	qfq	1,489,620	26,081,494	-1.76%
2025-05-21	17.56	18.15	17.34	17.65	17.65	qfq	2,054,376	36,259,526	0.11%
2025-05-20	17.45	17.69	17.07	17.63	17.63	qfq	1,492,790	26,089,972	2.38%
2025-05-19	17.20	17.36	16.86	17.22	17.22	qfq	1,305,170	22,368,879	1.41%
2025-05-16	16.59	17.19	16.59	16.98	16.98	qfq	1,102,280	18,780,506	0.35%
2025-05-15	16.84	17.05	16.60	16.92	16.92	qfq	1,107,344	18,655,038	0.77%
2025-05-14	16.89	17.26	16.73	16.79	16.79	qfq	1,485,260	25,172,210	-0.89%
2025-05-13	17.23	17.32	16.86	16.94	16.94	qfq	1,516,360	25,796,894	-0.59%
2025-05-12	16.85	17.20	16.77	17.04	17.04	qfq	1,322,930	22,496,887	1.49%
2025-05-09	16.98	17.17	16.71	16.79	16.79	qfq	1,430,000	24,079,061	-1.52%
2025-05-08	16.49	17.19	16.48	17.05	17.05	qfq	2,244,320	38,030,390	2.96%
2025-05-07	16.61	16.82	16.37	16.56	16.56	qfq	2,555,426	42,449,807	1.53%
2025-05-06	16.53	16.78	16.20	16.31	16.31	qfq	3,122,030	51,437,580	-0.91%
2025-04-30	15.93	16.61	15.92	16.46	16.46	qfq	2,294,762	37,597,691	3.00%
2025-04-29	15.18	16.16	15.16	15.98	15.98	qfq	1,762,106	28,005,382	3.90%
2025-04-28	15.59	15.63	15.14	15.38	15.38	qfq	1,606,706	24,640,747	-1.66%
2025-04-25	15.54	15.70	15.30	15.64	15.64	qfq	1,491,757	23,154,589	0.58%
2025-04-24	15.73	15.90	15.36	15.55	15.55	qfq	1,542,640	24,103,552	-1.08%
2025-04-23	15.48	15.84	15.48	15.72	15.72	qfq	949,800	14,901,225	1.55%
2025-04-22	15.46	15.53	15.29	15.48	15.48	qfq	1,011,000	15,600,681	0.91%
2025-04-21	15.20	15.47	15.02	15.34	15.34	qfq	1,377,141	21,100,261	1.25%
2025-04-18	15.11	15.26	14.75	15.15	15.15	qfq	1,211,041	18,190,877	-0.07%
2025-04-17	14.67	15.18	14.60	15.16	15.16	qfq	2,192,826	32,972,558	3.62%
2025-04-16	15.26	15.36	14.45	14.63	14.63	qfq	2,301,954	33,950,472	-4.38%
2025-04-15	15.18	15.48	15.08	15.30	15.30	qfq	941,200	14,381,050	0.53%
2025-04-14	14.92	15.50	14.92	15.22	15.22	qfq	1,413,080	21,549,435	3.19%
2025-04-11	14.58	15.00	14.58	14.75	14.75	qfq	1,414,630	20,979,052	-0.07%
2025-04-10	14.43	15.18	14.43	14.76	14.76	qfq	2,922,424	43,569,099	4.16%
2025-04-09	13.33	14.24	12.52	14.17	14.17	qfq	2,148,760	28,882,590	3.58%
2025-04-08	13.48	14.19	13.25	13.68	13.68	qfq	1,938,950	26,485,068	3.56%
2025-04-07	15.03	15.57	13.18	13.21	13.21	qfq	2,976,410	41,921,096	-19.84%
2025-04-03	16.54	16.87	16.11	16.48	16.48	qfq	1,116,900	18,371,518	-1.02%
2025-04-02	16.63	16.96	16.50	16.65	16.65	qfq	1,130,570	18,930,583	0.12%
2025-04-01	16.44	16.90	16.39	16.63	16.63	qfq	1,273,050	21,242,716	2.40%
2025-03-31	16.29	16.47	15.97	16.24	16.24	qfq	1,643,260	26,537,111	-1.46%
2025-03-28	16.73	16.97	16.30	16.48	16.48	qfq	1,406,350	23,244,099	-1.67%
2025-03-27	17.11	17.25	16.53	16.76	16.76	qfq	1,427,345	23,959,655	-2.44%
2025-03-26	16.62	17.38	16.28	17.18	17.18	qfq	2,256,430	38,580,769	3.49%
2025-03-25	16.33	16.74	15.98	16.60	16.60	qfq	2,696,555	44,176,019	1.84%
2025-03-24	17.79	17.93	15.90	16.30	16.30	qfq	3,948,610	65,537,950	-8.38%
2025-03-21	18.15	18.41	17.73	17.79	17.79	qfq	1,871,850	33,649,609	-1.77%
2025-03-20	18.19	18.29	17.86	18.11	18.11	qfq	1,247,800	22,569,208	-0.44%
2025-03-19	18.39	18.50	18.05	18.19	18.19	qfq	1,447,850	26,396,857	-1.09%
2025-03-18	18.11	18.65	18.09	18.39	18.39	qfq	1,610,617	29,588,093	1.60%
2025-03-17	17.92	18.40	17.68	18.10	18.10	qfq	1,994,195	36,098,390	1.74%
2025-03-14	17.44	17.94	17.11	17.79	17.79	qfq	1,592,595	27,969,396	1.77%
2025-03-13	17.77	17.87	17.15	17.48	17.48	qfq	1,436,396	25,000,349	-1.96%
2025-03-12	17.62	18.03	17.42	17.83	17.83	qfq	1,664,160	29,535,964	1.08%
2025-03-11	17.63	17.80	17.27	17.64	17.64	qfq	1,370,536	24,049,675	-0.56%
2025-03-10	17.99	18.06	17.61	17.74	17.74	qfq	1,193,000	21,278,089	-0.17%
2025-03-07	17.95	18.09	17.65	17.77	17.77	qfq	1,222,860	21,851,854	-0.50%
2025-03-06	17.60	18.06	17.60	17.86	17.86	qfq	2,115,400	37,737,678	1.48%
2025-03-05	17.60	17.69	17.20	17.60	17.60	qfq	1,038,920	18,137,754	0.00%
2025-03-04	17.24	17.72	17.24	17.60	17.60	qfq	1,030,720	18,095,031	1.09%
2025-03-03	17.19	17.86	17.10	17.41	17.41	qfq	1,625,800	28,493,051	1.58%
2025-02-28	17.87	18.04	17.09	17.14	17.14	qfq	1,805,330	31,472,778	-4.09%
2025-02-27	18.19	18.34	17.58	17.87	17.87	qfq	1,955,231	35,035,750	-1.81%
2025-02-26	17.82	18.34	17.71	18.20	18.20	qfq	2,064,656	37,313,624	2.71%
2025-02-25	17.90	18.14	17.59	17.72	17.72	qfq	2,101,405	37,532,536	-1.06%
2025-02-24	18.09	18.09	17.50	17.91	17.91	qfq	2,658,050	47,280,835	0.06%
2025-02-21	17.79	18.05	17.50	17.90	17.90	qfq	2,461,570	43,756,344	1.70%
2025-02-20	17.20	17.61	17.14	17.60	17.60	qfq	1,537,805	26,776,069	2.33%
2025-02-19	16.43	17.28	16.43	17.20	17.20	qfq	1,604,910	27,264,442	4.18%
2025-02-18	17.16	17.37	16.46	16.51	16.51	qfq	1,376,760	23,201,961	-3.22%
2025-02-17	16.83	17.22	16.81	17.06	17.06	qfq	1,158,740	19,736,392	0.95%
2025-02-14	16.83	17.00	16.76	16.90	16.90	qfq	692,080	11,686,462	0.36%
2025-02-13	17.20	17.20	16.70	16.84	16.84	qfq	1,083,840	18,278,219	-1.52%
2025-02-12	17.29	17.29	16.84	17.10	17.10	qfq	1,202,030	20,416,621	-0.12%
2025-02-11	17.34	17.50	17.07	17.12	17.12	qfq	880,805	15,109,678	-1.27%
2025-02-10	17.05	17.43	16.97	17.34	17.34	qfq	1,231,986	21,162,736	2.00%
2025-02-07	17.39	17.54	16.78	17.00	17.00	qfq	2,172,540	37,235,146	-1.96%
2025-02-06	16.65	17.40	16.51	17.34	17.34	qfq	2,660,340	45,541,540	4.14%
2025-02-05	16.23	16.77	16.06	16.65	16.65	qfq	1,568,621	25,887,890	2.59%
2025-01-27	16.38	16.95	16.16	16.23	16.23	qfq	1,351,586	22,257,310	-0.79%
2025-01-24	16.11	16.44	15.99	16.36	16.36	qfq	1,058,910	17,150,299	1.68%
2025-01-23	16.38	16.61	16.08	16.09	16.09	qfq	1,347,065	21,991,987	0.50%
2025-01-22	15.83	16.21	15.62	16.01	16.01	qfq	1,493,110	23,801,562	0.69%
2025-01-21	16.24	16.25	15.73	15.90	15.90	qfq	1,418,276	22,591,008	-0.93%
2025-01-20	15.69	16.22	15.58	16.05	16.05	qfq	1,750,960	28,041,136	3.28%
2025-01-17	15.45	15.68	15.35	15.54	15.54	qfq	779,900	12,100,358	-0.45%
2025-01-16	15.77	15.93	15.44	15.61	15.61	qfq	1,136,160	17,807,248	0.00%
2025-01-15	15.80	16.04	15.52	15.61	15.61	qfq	1,225,550	19,224,605	-0.76%
2025-01-14	14.82	15.73	14.80	15.73	15.73	qfq	1,550,710	23,817,303	7.23%
2025-01-13	14.53	14.85	14.04	14.67	14.67	qfq	1,421,950	20,572,196	0.00%
2025-01-10	15.56	15.69	14.64	14.67	14.67	qfq	1,488,860	22,498,010	-4.80%
2025-01-09	15.36	15.73	15.04	15.41	15.41	qfq	991,070	15,378,213	0.33%
2025-01-08	15.71	15.72	14.85	15.36	15.36	qfq	1,632,060	24,915,407	-1.85%
2025-01-07	15.12	15.71	14.92	15.65	15.65	qfq	1,476,530	22,656,042	3.99%
2025-01-06	15.29	15.29	14.38	15.05	15.05	qfq	1,694,040	25,286,337	-0.13%
2025-01-03	16.22	16.83	14.97	15.07	15.07	qfq	2,867,380	44,906,405	-6.40%
2025-01-02	16.90	17.04	15.91	16.10	16.10	qfq	2,616,135	43,282,183	-5.24%
2024-12-31	17.40	17.73	16.93	16.99	16.99	qfq	1,726,730	29,902,653	-2.36%
2024-12-30	17.45	17.66	16.82	17.40	17.40	qfq	1,158,031	20,032,769	-0.74%
2024-12-27	17.46	17.89	17.32	17.53	17.53	qfq	1,187,850	21,000,825	0.81%
2024-12-26	16.61	17.57	16.61	17.39	17.39	qfq	2,294,930	39,765,976	4.13%
2024-12-25	17.12	17.21	16.36	16.70	16.70	qfq	1,814,790	30,305,561	-3.30%
2024-12-24	17.55	17.95	17.00	17.27	17.27	qfq	1,932,290	33,533,713	-1.03%
2024-12-23	18.92	19.14	17.41	17.45	17.45	qfq	3,178,444	57,393,655	-7.77%
2024-12-20	18.29	18.98	18.18	18.92	18.92	qfq	2,561,860	48,049,604	3.44%
2024-12-19	17.85	18.63	17.74	18.29	18.29	qfq	2,206,464	39,899,219	1.95%
2024-12-18	18.10	18.25	17.48	17.94	17.94	qfq	1,877,280	33,668,246	0.06%
2024-12-17	19.05	19.33	17.82	17.93	17.93	qfq	3,296,770	60,526,042	-5.83%
2024-12-16	19.03	19.59	18.87	19.04	19.04	qfq	4,725,260	90,833,436	-0.31%
2024-12-13	19.10	19.27	18.72	19.10	19.10	qfq	2,524,373	48,113,447	-0.21%
2024-12-12	18.79	19.39	18.75	19.14	19.14	qfq	2,763,560	52,672,580	1.97%
2024-12-11	18.77	18.79	18.47	18.77	18.77	qfq	1,637,989	30,584,222	0.81%
2024-12-10	18.96	19.07	18.52	18.62	18.62	qfq	2,183,483	40,821,043	0.65%
2024-12-09	18.40	18.58	18.04	18.50	18.50	qfq	1,944,586	35,709,069	0.82%
2024-12-06	18.84	18.99	18.20	18.35	18.35	qfq	3,548,640	65,612,917	-3.01%
2024-12-05	18.64	19.26	18.62	18.92	18.92	qfq	4,544,130	86,491,044	1.61%
2024-12-04	18.86	19.15	18.44	18.62	18.62	qfq	2,447,851	45,957,999	-1.95%
2024-12-03	18.82	19.38	18.50	18.99	18.99	qfq	2,640,960	49,853,927	0.53%
2024-12-02	18.24	19.06	18.11	18.89	18.89	qfq	3,253,920	60,783,933	3.56%
2024-11-29	17.95	18.40	17.84	18.24	18.24	qfq	1,681,260	30,555,703	0.66%
2024-11-28	17.91	18.33	17.91	18.12	18.12	qfq	1,531,825	27,805,354	0.67%
2024-11-27	17.59	18.00	16.90	18.00	18.00	qfq	1,560,781	27,177,302	2.45%
2024-11-26	17.96	18.25	17.49	17.57	17.57	qfq	1,352,890	24,140,600	-3.14%
2024-11-25	17.45	18.17	17.20	18.14	18.14	qfq	1,784,620	31,626,453	4.19%
2024-11-22	18.43	18.43	17.35	17.41	17.41	qfq	1,999,220	35,822,100	-5.53%
2024-11-21	18.10	18.85	17.97	18.43	18.43	qfq	2,168,889	39,860,605	1.65%
2024-11-20	17.83	18.15	17.71	18.13	18.13	qfq	1,415,160	25,368,776	1.34%
2024-11-19	17.26	17.89	17.12	17.89	17.89	qfq	1,345,323	23,509,255	3.71%
2024-11-18	17.93	18.02	17.02	17.25	17.25	qfq	2,204,770	38,349,038	-3.74%
2024-11-15	18.08	18.63	17.87	17.92	17.92	qfq	1,656,490	30,181,476	-1.32%
2024-11-14	19.00	19.04	17.91	18.16	18.16	qfq	2,276,634	42,214,354	-4.42%
2024-11-13	18.70	19.19	18.58	19.00	19.00	qfq	3,420,671	64,677,391	1.06%
2024-11-12	19.21	19.37	18.48	18.80	18.80	qfq	4,630,830	87,835,619	-0.11%
2024-11-11	18.85	18.90	18.19	18.82	18.82	qfq	4,292,580	79,778,528	2.12%
2024-11-08	17.99	18.68	17.65	18.43	18.43	qfq	3,940,914	71,584,458	3.83%
2024-11-07	17.33	17.75	17.18	17.75	17.75	qfq	1,807,050	31,769,042	2.19%
2024-11-06	17.51	17.70	17.17	17.37	17.37	qfq	1,803,151	31,425,393	-0.86%
2024-11-05	17.20	17.52	17.03	17.52	17.52	qfq	1,892,925	32,762,286	2.16%
2024-11-04	16.87	17.16	16.69	17.15	17.15	qfq	1,557,930	26,524,754	2.57%
2024-11-01	17.41	17.65	16.64	16.72	16.72	qfq	2,147,092	36,359,398	-4.62%
2024-10-31	17.39	17.77	17.30	17.53	17.53	qfq	1,660,660	29,178,829	-0.34%
2024-10-30	17.49	17.84	17.33	17.59	17.59	qfq	2,165,010	38,121,607	0.11%
2024-10-29	18.94	18.94	17.53	17.57	17.57	qfq	3,927,165	70,292,337	-6.74%
2024-10-28	18.58	18.99	18.58	18.84	18.84	qfq	1,751,100	32,929,613	1.73%
2024-10-25	18.20	18.57	18.14	18.52	18.52	qfq	1,547,652	28,459,222	2.04%
2024-10-24	18.17	18.25	17.88	18.15	18.15	qfq	1,439,508	26,028,550	-0.06%
2024-10-23	18.25	18.59	18.02	18.16	18.16	qfq	1,893,380	34,712,733	-1.30%
2024-10-22	18.22	18.88	18.06	18.40	18.40	qfq	2,574,090	47,683,091	0.55%
2024-10-21	18.20	18.48	17.93	18.30	18.30	qfq	2,864,736	52,146,473	0.60%
2024-10-18	17.27	18.46	17.04	18.19	18.19	qfq	2,631,164	47,245,869	4.96%
2024-10-17	17.28	17.77	17.26	17.33	17.33	qfq	2,161,390	37,903,390	0.46%
2024-10-16	16.79	17.45	16.52	17.25	17.25	qfq	1,984,813	34,096,526	1.35%
2024-10-15	17.33	17.65	16.91	17.02	17.02	qfq	1,817,380	31,474,827	-1.73%
2024-10-14	16.70	17.32	16.57	17.32	17.32	qfq	1,996,940	33,896,651	4.34%
2024-10-11	17.30	17.45	16.38	16.60	16.60	qfq	2,507,450	41,950,837	-4.10%
2024-10-10	17.30	17.78	16.80	17.31	17.31	qfq	2,853,436	49,615,651	1.82%
2024-10-09	19.10	19.10	16.99	17.00	17.00	qfq	4,138,410	74,344,102	-12.95%
2024-10-08	20.87	20.87	17.56	19.53	19.53	qfq	5,747,980	111,181,478	11.35%
2024-09-30	16.19	17.89	15.81	17.54	17.54	qfq	4,632,240	77,898,152	11.86%
2024-09-27	15.01	16.00	14.95	15.68	15.68	qfq	2,610,170	40,368,207	5.52%
2024-09-26	14.54	14.93	14.40	14.86	14.86	qfq	1,655,092	24,443,468	1.78%
2024-09-25	14.69	14.96	14.52	14.60	14.60	qfq	1,349,880	19,906,332	0.34%
2024-09-24	14.36	14.79	14.16	14.55	14.55	qfq	1,397,502	20,260,126	1.75%
2024-09-23	14.26	14.50	14.18	14.30	14.30	qfq	718,350	10,319,402	0.21%
2024-09-20	14.44	14.44	14.20	14.27	14.27	qfq	554,470	7,919,607	-0.90%
2024-09-19	14.14	14.64	14.03	14.40	14.40	qfq	916,740	13,187,257	1.84%
2024-09-18	14.47	14.54	13.90	14.14	14.14	qfq	937,970	13,222,876	-1.81%
2024-09-13	14.91	15.01	14.26	14.40	14.40	qfq	1,028,900	15,089,293	-4.19%
2024-09-12	15.20	15.38	15.02	15.03	15.03	qfq	820,656	12,496,516	-1.18%
2024-09-11	14.92	15.26	14.92	15.21	15.21	qfq	741,447	11,236,515	0.26%
2024-09-10	15.18	15.20	14.79	15.17	15.17	qfq	881,510	13,208,219	1.40%
2024-09-09	15.20	15.30	14.76	14.96	14.96	qfq	1,109,646	16,637,967	-1.90%
2024-09-06	15.77	15.77	15.19	15.25	15.25	qfq	1,051,142	16,151,250	-3.17%
2024-09-05	15.64	15.78	15.44	15.75	15.75	qfq	1,049,700	16,396,947	0.77%
2024-09-04	15.98	15.98	15.47	15.63	15.63	qfq	1,033,300	16,138,315	-1.51%
2024-09-03	15.52	16.00	15.33	15.87	15.87	qfq	1,393,067	22,042,870	1.73%
2024-09-02	15.62	16.00	15.54	15.60	15.60	qfq	1,705,080	26,936,845	-0.95%
2024-08-30	15.44	15.98	15.35	15.75	15.75	qfq	2,116,417	33,299,355	2.14%
2024-08-29	15.20	15.62	15.20	15.42	15.42	qfq	1,812,246	27,929,184	0.33%
2024-08-28	14.79	15.44	14.69	15.37	15.37	qfq	1,782,956	27,217,129	3.50%
2024-08-27	15.00	15.18	14.82	14.85	14.85	qfq	987,970	14,775,159	-2.17%
2024-08-26	14.49	15.18	14.46	15.18	15.18	qfq	1,509,596	22,594,932	4.76%
2024-08-23	15.00	15.00	14.25	14.49	14.49	qfq	1,387,396	20,127,090	-2.42%
2024-08-22	14.58	15.40	14.58	14.85	14.85	qfq	1,836,626	27,503,276	0.88%
2024-08-21	14.67	15.00	14.52	14.72	14.72	qfq	1,004,280	14,859,289	0.34%
2024-08-20	15.28	15.40	14.45	14.67	14.67	qfq	1,136,160	16,772,736	-2.85%
2024-08-19	15.41	15.51	15.03	15.10	15.10	qfq	1,108,560	16,911,477	-2.58%
2024-08-16	15.30	15.57	15.18	15.50	15.50	qfq	1,635,490	25,221,948	1.17%
2024-08-15	15.13	15.38	14.77	15.32	15.32	qfq	1,318,480	19,947,684	1.39%
2024-08-14	14.96	15.23	14.93	15.11	15.11	qfq	1,030,005	15,548,225	0.40%
2024-08-13	14.78	15.14	14.58	15.05	15.05	qfq	1,410,150	21,027,999	1.76%
2024-08-12	14.49	14.86	13.88	14.79	14.79	qfq	2,074,178	30,114,179	-4.15%
2024-08-09	15.10	15.46	15.05	15.43	15.43	qfq	1,278,698	19,621,566	2.19%
2024-08-08	15.42	15.46	14.85	15.10	15.10	qfq	1,168,230	17,679,946	-2.20%
2024-08-07	15.36	15.59	15.26	15.44	15.44	qfq	1,424,360	22,040,252	0.98%
2024-08-06	14.89	15.30	14.80	15.29	15.29	qfq	1,631,374	24,594,194	3.10%
2024-08-05	15.68	15.77	14.76	14.83	14.83	qfq	2,731,640	41,613,391	-7.08%
2024-08-02	15.43	16.04	15.31	15.96	15.96	qfq	3,084,560	48,375,528	0.82%
2024-08-01	15.16	16.43	15.14	15.83	15.83	qfq	3,353,308	52,789,051	3.80%
2024-07-31	15.01	15.25	14.71	15.25	15.25	qfq	1,624,460	24,455,510	1.87%
2024-07-30	14.71	15.16	14.52	14.97	14.97	qfq	1,326,125	19,738,933	1.84%
2024-07-29	14.54	14.90	14.36	14.70	14.70	qfq	1,021,260	14,952,161	1.10%
2024-07-26	14.35	14.55	14.25	14.54	14.54	qfq	1,051,785	15,182,407	1.68%
2024-07-25	14.26	14.60	13.85	14.30	14.30	qfq	1,179,510	16,774,038	1.63%
2024-07-24	14.43	14.46	14.00	14.07	14.07	qfq	1,487,360	21,080,730	-2.56%
2024-07-23	14.69	14.94	14.41	14.44	14.44	qfq	882,246	12,947,811	-2.04%
2024-07-22	14.50	14.89	14.43	14.74	14.74	qfq	1,106,350	16,270,471	0.82%
2024-07-19	14.00	14.78	13.86	14.62	14.62	qfq	1,925,650	28,024,592	4.06%
2024-07-18	14.42	14.42	13.66	14.05	14.05	qfq	1,672,920	23,363,189	-3.30%
2024-07-17	15.18	15.20	14.53	14.53	14.53	qfq	1,653,898	24,367,914	-4.22%
2024-07-16	15.26	15.44	14.98	15.17	15.17	qfq	1,285,130	19,470,550	-0.26%
2024-07-15	15.62	15.99	14.98	15.21	15.21	qfq	1,751,578	26,750,217	-3.43%
2024-07-12	15.56	16.11	15.42	15.75	15.75	qfq	2,552,430	40,303,904	0.83%
2024-07-11	15.45	15.76	15.33	15.62	15.62	qfq	1,905,882	29,695,237	2.49%
2024-07-10	15.21	15.59	15.11	15.24	15.24	qfq	1,691,381	26,005,238	-0.72%
2024-07-09	14.79	15.39	14.50	15.35	15.35	qfq	2,567,219	38,545,590	4.85%
2024-07-08	15.21	15.21	14.08	14.64	14.64	qfq	1,922,106	28,441,395	-3.68%
2024-07-05	15.35	15.46	14.75	15.20	15.20	qfq	3,095,854	46,554,516	-1.43%
2024-07-04	15.81	16.15	15.21	15.42	15.42	qfq	3,295,760	51,369,238	-3.44%
2024-07-03	16.23	16.48	15.90	15.97	15.97	qfq	3,737,710	60,200,652	-4.26%
2024-07-02	16.87	17.17	16.31	16.68	16.68	qfq	6,182,002	103,528,553	-5.60%
2024-07-01	17.18	18.50	16.85	17.67	17.67	qfq	6,804,157	119,485,192	4.74%
2024-06-28	16.41	17.50	16.17	16.87	16.87	qfq	6,166,863	103,401,791	0.12%
2024-06-27	15.91	17.77	15.61	16.85	16.85	qfq	7,221,987	119,894,440	3.37%
2024-06-26	16.35	16.35	15.62	16.30	16.30	qfq	5,048,306	80,694,714	-2.10%
2024-06-25	15.42	16.93	15.31	16.65	16.65	qfq	6,745,466	109,742,747	4.52%
2024-06-24	15.41	16.45	15.11	15.93	15.93	qfq	5,399,493	84,888,877	-0.44%
2024-06-21	16.30	16.30	15.35	16.00	16.00	qfq	7,023,886	110,511,882	-6.05%
2024-06-20	15.41	18.17	15.20	17.03	17.03	qfq	9,468,438	157,713,526	8.47%
2024-06-19	14.54	17.12	14.53	15.70	15.70	qfq	5,946,224	93,795,287	7.39%
2024-06-18	14.25	14.64	14.15	14.62	14.52	qfq	1,012,049	14,651,700	2.45%
2024-06-17	14.33	14.44	14.12	14.27	14.17	qfq	1,188,961	16,959,951	-1.31%
2024-06-14	14.33	14.62	14.02	14.46	14.36	qfq	1,240,648	17,856,966	0.91%
2024-06-13	14.00	14.46	14.00	14.33	14.23	qfq	1,151,691	16,411,798	1.78%
2024-06-12	13.62	14.12	13.56	14.08	13.98	qfq	1,242,910	17,333,194	3.38%
2024-06-11	13.47	13.69	13.02	13.62	13.53	qfq	1,594,300	21,354,685	0.74%
2024-06-07	12.98	13.75	12.98	13.52	13.43	qfq	1,711,350	23,067,450	5.21%
2024-06-06	13.88	14.15	12.70	12.85	12.76	qfq	1,973,360	26,136,552	-7.42%
2024-06-05	14.43	14.46	13.76	13.88	13.79	qfq	1,635,140	22,865,126	-4.21%
2024-06-04	14.68	14.74	13.95	14.49	14.39	qfq	1,701,490	24,271,518	-0.82%
2024-06-03	15.38	15.54	14.44	14.61	14.51	qfq	1,824,726	27,116,780	-4.20%
2024-05-31	14.97	15.34	14.78	15.25	15.15	qfq	1,248,256	18,943,256	1.94%
2024-05-30	15.05	15.23	14.82	14.96	14.86	qfq	1,186,114	17,786,300	-1.06%
2024-05-29	15.23	15.56	15.03	15.12	15.02	qfq	1,559,160	23,810,104	-0.66%
2024-05-28	15.00	15.43	14.69	15.22	15.12	qfq	2,660,433	40,329,122	-2.25%
2024-05-27	15.50	16.38	15.29	15.57	15.46	qfq	3,297,897	51,586,307	3.18%
2024-05-24	15.16	15.40	14.92	15.09	14.99	qfq	987,730	15,004,235	-0.53%
2024-05-23	15.46	15.58	15.00	15.17	15.07	qfq	956,404	14,561,341	-2.13%
2024-05-22	15.24	15.53	15.15	15.50	15.39	qfq	928,065	14,249,029	1.57%
2024-05-21	15.32	15.50	15.08	15.26	15.16	qfq	986,847	15,038,556	-1.29%
2024-05-20	15.45	15.74	15.23	15.46	15.35	qfq	1,159,680	17,924,680	0.19%
2024-05-17	15.39	15.48	15.10	15.43	15.32	qfq	877,525	13,449,850	1.65%
2024-05-16	15.08	15.43	15.07	15.18	15.08	qfq	925,860	14,114,288	0.53%
2024-05-15	14.87	15.30	14.80	15.10	15.00	qfq	1,116,370	16,879,541	1.41%
2024-05-14	14.60	14.98	14.60	14.89	14.79	qfq	1,331,550	19,731,480	1.85%
2024-05-13	15.11	15.28	14.45	14.62	14.52	qfq	1,808,370	26,417,932	-3.56%
2024-05-10	15.50	15.60	15.05	15.16	15.06	qfq	1,219,170	18,547,902	-2.51%
2024-05-09	15.34	15.76	15.34	15.55	15.44	qfq	1,070,090	16,677,006	1.37%
2024-05-08	15.85	15.85	15.28	15.34	15.24	qfq	1,392,380	21,515,696	-2.91%
2024-05-07	15.39	15.80	15.39	15.80	15.69	qfq	1,494,317	23,402,828	2.73%
2024-05-06	15.08	15.39	15.08	15.38	15.27	qfq	1,320,160	20,125,403	2.67%
2024-04-30	15.20	15.20	14.78	14.98	14.88	qfq	1,289,790	19,258,309	-0.99%
2024-04-29	14.30	15.20	14.27	15.13	15.03	qfq	2,200,145	32,780,419	5.73%
2024-04-26	14.29	14.48	13.95	14.31	14.21	qfq	1,507,780	21,521,392	0.28%
2024-04-25	14.10	14.44	14.02	14.27	14.17	qfq	1,284,138	18,261,429	0.28%
2024-04-24	13.54	14.33	13.49	14.23	14.13	qfq	2,688,672	38,007,238	4.94%
2024-04-23	13.11	13.68	13.11	13.56	13.47	qfq	1,672,450	22,623,683	2.73%
2024-04-22	13.33	13.54	12.76	13.20	13.11	qfq	1,228,623	16,225,617	-0.98%
2024-04-19	13.53	13.67	13.26	13.33	13.24	qfq	1,167,580	15,628,626	-1.77%
2024-04-18	13.72	14.08	13.23	13.57	13.48	qfq	2,155,723	29,366,168	-1.09%
2024-04-17	12.75	13.72	12.69	13.72	13.63	qfq	2,210,770	29,453,726	10.38%
2024-04-16	13.71	13.71	12.22	12.43	12.34	qfq	2,246,470	28,500,920	-8.06%
2024-04-15	15.04	15.18	13.35	13.52	13.43	qfq	3,160,847	43,945,415	-9.69%
2024-04-12	14.54	15.23	14.42	14.97	14.87	qfq	3,159,752	47,282,204	3.81%
2024-04-11	14.45	14.88	14.22	14.42	14.32	qfq	2,075,453	30,180,677	-1.23%
2024-04-10	15.29	15.40	14.34	14.60	14.50	qfq	2,885,300	42,317,235	-4.64%
2024-04-09	14.97	15.84	14.90	15.31	15.21	qfq	2,396,729	36,814,973	2.48%
2024-04-08	15.92	15.97	14.82	14.94	14.84	qfq	3,647,329	55,372,305	-6.51%
2024-04-03	16.64	16.76	15.82	15.98	15.87	qfq	5,134,110	82,747,729	-6.98%
2024-04-02	16.50	17.18	16.27	17.18	17.06	qfq	7,285,821	122,214,621	3.31%
2024-04-01	16.54	17.18	16.43	16.63	16.52	qfq	7,385,777	123,813,478	1.96%
2024-03-29	18.01	18.17	16.03	16.31	16.20	qfq	9,804,200	167,098,853	-4.90%
2024-03-28	14.85	17.15	14.67	17.15	17.03	qfq	6,129,000	99,452,132	20.01%
2024-03-27	14.80	14.83	14.29	14.29	14.19	qfq	1,275,470	18,479,238	-2.99%
2024-03-26	14.72	15.00	14.42	14.73	14.63	qfq	1,127,714	16,550,046	0.14%
2024-03-25	15.04	15.22	14.70	14.71	14.61	qfq	1,625,930	24,261,294	-2.52%
2024-03-22	15.40	15.54	15.08	15.09	14.99	qfq	1,440,702	21,949,473	-2.58%
2024-03-21	15.55	15.66	15.06	15.49	15.38	qfq	1,484,224	22,833,828	-0.51%
2024-03-20	15.38	15.58	15.26	15.57	15.46	qfq	1,319,104	20,321,423	1.57%
2024-03-19	15.32	15.43	15.21	15.33	15.23	qfq	1,424,400	21,836,196	0.20%
2024-03-18	14.95	15.30	14.82	15.30	15.20	qfq	2,261,291	33,932,924	3.38%
2024-03-15	14.61	14.82	14.40	14.80	14.70	qfq	1,460,300	21,329,861	1.30%
2024-03-14	14.93	14.93	14.34	14.61	14.51	qfq	1,440,410	21,127,022	-1.62%
2024-03-13	14.78	14.95	14.55	14.85	14.75	qfq	1,535,865	22,698,273	0.61%
2024-03-12	14.64	14.95	14.32	14.76	14.66	qfq	2,030,035	29,723,272	0.89%
2024-03-11	14.10	14.84	13.98	14.63	14.53	qfq	2,495,721	35,984,446	4.13%
2024-03-08	13.78	14.18	13.73	14.05	13.95	qfq	1,278,140	17,846,021	2.33%
2024-03-07	14.10	14.26	13.70	13.73	13.64	qfq	1,322,830	18,509,812	-1.93%
2024-03-06	13.55	14.17	13.43	14.00	13.90	qfq	1,562,380	21,678,324	2.71%
2024-03-05	14.03	14.07	13.58	13.63	13.54	qfq	1,524,605	20,986,629	-3.26%
2024-03-04	14.35	14.37	13.61	14.09	13.99	qfq	2,249,050	31,434,888	-1.74%
2024-03-01	13.80	14.34	13.76	14.34	14.24	qfq	1,940,310	27,321,534	3.61%
2024-02-29	13.28	13.88	12.81	13.84	13.75	qfq	2,511,047	34,112,447	4.06%
2024-02-28	15.23	15.40	13.28	13.30	13.21	qfq	4,268,683	61,618,045	-12.15%
2024-02-27	14.30	15.18	14.15	15.14	15.04	qfq	2,999,680	44,285,346	6.10%
2024-02-26	13.92	14.65	13.86	14.27	14.17	qfq	3,509,180	50,123,401	2.51%
2024-02-23	13.40	14.00	13.40	13.92	13.82	qfq	2,775,555	38,155,590	3.34%
2024-02-22	13.07	13.57	12.98	13.47	13.38	qfq	1,586,217	21,100,499	3.62%
2024-02-21	12.61	13.54	12.45	13.00	12.91	qfq	2,335,980	30,680,684	2.93%
2024-02-20	12.58	12.68	12.00	12.63	12.54	qfq	1,580,292	19,711,589	0.40%
2024-02-19	12.25	12.93	12.05	12.58	12.49	qfq	3,102,950	38,819,665	6.16%
2024-02-08	10.68	11.85	10.32	11.85	11.77	qfq	2,903,057	32,349,014	12.11%
2024-02-07	11.50	11.52	10.25	10.57	10.50	qfq	2,837,755	30,485,771	-6.54%
2024-02-06	11.72	11.88	10.18	11.31	11.23	qfq	3,235,385	35,415,729	-3.50%
2024-02-05	13.76	13.84	11.39	11.72	11.64	qfq	2,926,173	35,637,946	-17.46%
2024-02-02	14.98	15.40	13.60	14.20	14.10	qfq	1,910,760	27,421,206	-6.15%
2024-02-01	15.42	15.74	14.42	15.13	15.03	qfq	1,944,621	29,189,004	-2.58%
2024-01-31	16.70	16.87	15.41	15.53	15.42	qfq	2,424,681	38,698,693	-8.11%
2024-01-30	17.35	17.35	16.79	16.90	16.78	qfq	2,315,766	39,337,184	-2.54%
2024-01-29	18.13	18.32	17.22	17.34	17.22	qfq	1,509,050	26,610,116	-4.46%
2024-01-26	18.00	18.49	17.95	18.15	18.03	qfq	1,473,291	26,722,588	0.78%
2024-01-25	17.29	18.06	17.09	18.01	17.89	qfq	1,645,534	29,051,783	3.92%
2024-01-24	17.68	18.05	16.67	17.33	17.21	qfq	2,157,661	37,296,169	-2.26%
2024-01-23	18.15	18.58	17.28	17.73	17.61	qfq	2,631,781	46,518,878	-4.73%
2024-01-22	20.01	20.02	18.43	18.61	18.48	qfq	1,952,588	37,638,483	-6.86%
2024-01-19	20.30	20.37	19.89	19.98	19.84	qfq	1,398,580	28,110,646	-1.58%
2024-01-18	20.30	20.58	19.72	20.30	20.16	qfq	1,945,866	39,055,401	-0.68%
2024-01-17	20.83	20.99	20.44	20.44	20.30	qfq	1,720,780	35,670,084	-1.40%
2024-01-16	20.89	20.94	20.33	20.73	20.59	qfq	1,731,800	35,743,757	-0.43%
2024-01-15	21.07	21.48	20.60	20.82	20.68	qfq	2,713,164	56,695,153	0.53%
2024-01-12	20.84	21.06	20.65	20.71	20.57	qfq	1,256,500	26,195,725	-0.67%
2024-01-11	20.52	20.94	20.32	20.85	20.71	qfq	1,412,431	29,196,957	1.81%
2024-01-10	20.51	20.70	20.01	20.48	20.34	qfq	1,235,500	25,209,710	0.15%
2024-01-09	20.09	20.57	20.04	20.45	20.31	qfq	1,457,230	29,718,623	2.00%
2024-01-08	20.47	20.56	20.05	20.05	19.91	qfq	852,720	17,312,326	-1.81%
2024-01-05	20.75	20.95	20.32	20.42	20.28	qfq	1,230,232	25,282,258	-1.30%
2024-01-04	20.79	20.80	20.57	20.69	20.55	qfq	764,820	15,794,126	-0.48%
2024-01-03	20.80	20.99	20.59	20.79	20.65	qfq	955,320	19,815,535	-0.29%
2024-01-02	20.80	20.92	20.62	20.85	20.71	qfq	1,399,390	29,112,592	0.53%
2023-12-29	20.39	20.79	20.26	20.74	20.60	qfq	1,748,280	36,114,615	1.72%
2023-12-28	19.72	20.44	19.41	20.39	20.25	qfq	1,600,503	32,138,932	4.19%
2023-12-27	19.30	19.70	19.21	19.57	19.44	qfq	843,320	16,399,264	1.24%
2023-12-26	19.80	19.80	19.14	19.33	19.20	qfq	1,148,550	22,242,644	-2.08%
2023-12-25	20.01	20.13	19.62	19.74	19.60	qfq	1,340,820	26,510,358	-1.64%
2023-12-22	20.31	20.42	19.96	20.07	19.93	qfq	1,345,840	27,119,996	-0.89%
2023-12-21	20.10	20.27	19.42	20.25	20.11	qfq	1,638,681	32,627,282	1.30%
2023-12-20	19.88	20.27	19.72	19.99	19.85	qfq	1,597,575	32,129,370	0.96%
2023-12-19	19.47	19.85	19.38	19.80	19.66	qfq	953,560	18,699,297	1.54%
2023-12-18	19.48	19.72	19.40	19.50	19.37	qfq	1,439,221	28,185,523	-0.36%
2023-12-15	19.72	19.86	19.45	19.57	19.44	qfq	1,010,663	19,764,029	-0.10%
2023-12-14	19.92	19.92	19.54	19.59	19.46	qfq	637,620	12,579,908	-0.20%
2023-12-13	19.78	20.03	19.48	19.63	19.50	qfq	1,129,850	22,295,490	-0.61%
2023-12-12	19.66	19.87	19.39	19.75	19.61	qfq	1,258,960	24,665,282	0.30%
2023-12-11	19.69	20.15	19.45	19.69	19.56	qfq	2,240,406	44,195,127	-0.35%
2023-12-08	20.29	20.47	19.76	19.76	19.62	qfq	1,134,280	22,699,692	-3.09%
2023-12-07	20.30	20.48	20.00	20.39	20.25	qfq	1,159,380	23,441,308	0.94%
2023-12-06	20.24	20.67	20.18	20.20	20.06	qfq	1,772,552	36,177,350	0.25%
2023-12-05	20.99	21.23	20.04	20.15	20.01	qfq	1,459,510	29,724,556	-1.95%
2023-12-04	20.39	20.55	20.12	20.55	20.41	qfq	1,330,141	27,137,190	1.18%
2023-12-01	20.08	20.43	19.95	20.31	20.17	qfq	1,121,300	22,650,432	0.94%
2023-11-30	20.46	20.65	19.94	20.12	19.98	qfq	1,174,291	23,769,109	-2.47%
2023-11-29	20.74	20.89	20.51	20.63	20.49	qfq	1,173,100	24,248,285	-0.48%
2023-11-28	20.20	20.83	20.20	20.73	20.59	qfq	1,229,778	25,410,009	2.12%
2023-11-27	20.14	20.45	20.03	20.30	20.16	qfq	958,928	19,438,908	0.69%
2023-11-24	20.42	20.44	20.04	20.16	20.02	qfq	865,730	17,461,607	-1.37%
2023-11-23	20.10	20.48	20.09	20.44	20.30	qfq	626,520	12,743,407	1.59%
2023-11-22	20.39	20.62	20.12	20.12	19.98	qfq	648,450	13,159,330	-1.28%
2023-11-21	20.86	20.90	20.37	20.38	20.24	qfq	809,510	16,625,661	-1.31%
2023-11-20	20.48	20.92	20.40	20.65	20.51	qfq	822,610	16,947,708	0.83%
2023-11-17	20.30	20.56	20.26	20.48	20.34	qfq	853,583	17,424,590	0.64%
2023-11-16	20.60	20.70	20.30	20.35	20.21	qfq	778,085	15,881,204	-0.97%
2023-11-15	20.39	20.74	20.39	20.55	20.41	qfq	1,185,732	24,367,067	1.18%
2023-11-14	20.39	20.55	20.19	20.31	20.17	qfq	788,370	16,068,670	-0.59%
2023-11-13	20.10	20.48	20.10	20.43	20.29	qfq	1,505,220	30,637,358	2.05%
2023-11-10	19.96	20.19	19.76	20.02	19.88	qfq	852,825	17,078,330	0.30%
2023-11-09	20.18	20.25	19.83	19.96	19.82	qfq	963,607	19,241,153	-0.55%
2023-11-08	20.31	20.39	19.90	20.07	19.93	qfq	957,960	19,262,893	-1.18%
2023-11-07	20.28	20.37	20.13	20.31	20.17	qfq	798,150	16,176,903	-0.10%
2023-11-06	20.08	20.38	20.08	20.33	20.19	qfq	944,134	19,142,196	1.50%
2023-11-03	19.89	20.22	19.71	20.03	19.89	qfq	1,139,664	22,863,983	1.68%
2023-11-02	19.80	19.94	19.65	19.70	19.57	qfq	1,109,389	21,975,668	-0.66%
2023-11-01	19.75	19.86	19.67	19.83	19.69	qfq	875,150	17,323,401	0.61%
2023-10-31	19.67	19.86	19.49	19.71	19.58	qfq	919,060	18,052,670	0.20%
2023-10-30	19.28	19.73	19.13	19.67	19.54	qfq	1,337,295	26,121,723	2.45%
2023-10-27	18.92	19.30	18.73	19.20	19.07	qfq	871,015	16,629,904	0.89%
2023-10-26	18.95	19.07	18.39	19.03	18.90	qfq	858,749	16,098,546	0.16%
2023-10-25	18.81	19.03	18.60	19.00	18.87	qfq	739,440	13,947,307	1.77%
2023-10-24	18.17	18.72	17.96	18.67	18.54	qfq	962,547	17,778,626	3.04%
2023-10-23	18.66	18.77	18.01	18.12	18.00	qfq	1,020,760	18,684,627	-2.89%
2023-10-20	18.99	19.20	18.64	18.66	18.53	qfq	756,525	14,240,267	-0.69%
2023-10-19	19.15	19.36	18.72	18.79	18.66	qfq	900,056	17,135,567	-0.58%
2023-10-18	19.20	19.24	18.82	18.90	18.77	qfq	639,968	12,124,315	-1.51%
2023-10-17	19.76	19.76	19.07	19.19	19.06	qfq	995,280	19,217,117	-0.93%
2023-10-16	19.49	19.60	19.18	19.37	19.24	qfq	769,650	14,867,519	-0.62%
2023-10-13	19.62	19.69	19.37	19.49	19.36	qfq	587,150	11,444,766	-1.07%
2023-10-12	19.75	19.86	19.54	19.70	19.57	qfq	1,189,920	23,443,230	-0.15%
2023-10-11	20.19	20.19	19.32	19.73	19.60	qfq	1,354,906	26,780,837	-0.20%
2023-10-10	19.63	19.87	19.44	19.77	19.63	qfq	1,073,790	21,137,959	0.82%
2023-10-09	19.52	19.85	19.48	19.61	19.48	qfq	779,360	15,294,368	0.41%
2023-09-28	19.40	19.59	19.30	19.53	19.40	qfq	542,091	10,560,666	1.09%
2023-09-27	19.15	19.59	19.00	19.32	19.19	qfq	777,280	15,051,624	0.73%
2023-09-26	19.20	19.33	19.03	19.18	19.05	qfq	547,390	10,476,310	-0.36%
2023-09-25	19.65	19.65	19.04	19.25	19.12	qfq	927,670	17,871,343	-1.64%
2023-09-22	18.80	19.60	18.79	19.57	19.44	qfq	1,204,600	23,246,823	4.10%
2023-09-21	18.98	19.07	18.68	18.80	18.67	qfq	551,330	10,382,810	-0.95%
2023-09-20	19.09	19.25	18.91	18.98	18.85	qfq	582,050	11,093,723	-0.37%
2023-09-19	19.37	19.52	18.96	19.05	18.92	qfq	804,140	15,364,098	-2.01%
2023-09-18	19.05	19.80	18.87	19.44	19.31	qfq	844,431	16,393,403	1.78%
2023-09-15	19.42	19.46	19.00	19.10	18.97	qfq	605,096	11,589,673	-0.83%
2023-09-14	19.40	19.69	19.14	19.26	19.13	qfq	961,385	18,596,115	-1.03%
2023-09-13	19.69	19.83	19.30	19.46	19.33	qfq	1,094,420	21,363,882	-1.96%
2023-09-12	19.72	20.07	19.44	19.85	19.71	qfq	1,261,540	24,969,986	0.66%
2023-09-11	19.82	19.85	19.53	19.72	19.59	qfq	1,104,830	21,755,029	0.05%
2023-09-08	19.89	19.89	19.56	19.71	19.58	qfq	590,930	11,652,042	0.20%
2023-09-07	19.89	19.98	19.56	19.67	19.54	qfq	832,040	16,388,549	-1.40%
2023-09-06	19.80	19.99	19.50	19.95	19.81	qfq	845,110	16,769,026	1.12%
2023-09-05	19.70	19.85	19.57	19.73	19.60	qfq	689,500	13,579,665	0.20%
2023-09-04	19.63	19.72	19.42	19.69	19.56	qfq	887,680	17,364,154	0.56%
2023-09-01	19.82	19.82	19.28	19.58	19.45	qfq	802,621	15,642,128	0.62%
2023-08-31	19.90	19.90	19.26	19.46	19.33	qfq	962,140	18,666,314	-0.56%
2023-08-30	19.22	19.70	19.22	19.57	19.44	qfq	1,132,720	22,137,526	2.09%
2023-08-29	18.22	19.28	18.22	19.17	19.04	qfq	1,443,870	27,408,262	4.98%
2023-08-28	19.35	19.65	18.24	18.26	18.14	qfq	1,326,853	24,951,912	0.05%
2023-08-25	18.41	18.87	18.12	18.25	18.13	qfq	1,079,417	19,992,808	-2.46%
2023-08-24	18.64	18.88	18.27	18.71	18.58	qfq	952,306	17,764,118	0.59%
2023-08-23	19.60	19.68	18.60	18.60	18.47	qfq	1,084,536	20,458,300	-2.77%
2023-08-22	19.18	19.56	18.66	19.13	19.00	qfq	1,021,589	19,378,768	-0.67%
2023-08-21	19.43	19.71	19.21	19.26	19.13	qfq	980,648	18,988,823	-0.98%
2023-08-18	19.51	19.94	19.40	19.45	19.32	qfq	878,560	17,287,296	-0.31%
2023-08-17	19.16	19.55	19.00	19.51	19.38	qfq	674,920	13,086,726	2.09%
2023-08-16	19.30	19.51	19.11	19.11	18.98	qfq	704,300	13,588,866	-0.98%
2023-08-15	19.47	19.56	19.20	19.30	19.17	qfq	467,140	9,023,345	-0.92%
2023-08-14	19.55	19.56	19.15	19.48	19.35	qfq	638,025	12,360,414	-0.71%
2023-08-11	20.10	20.10	19.62	19.62	19.49	qfq	564,570	11,183,971	-1.46%
2023-08-10	19.53	19.97	19.51	19.91	19.77	qfq	544,920	10,816,939	0.91%
2023-08-09	19.86	19.91	19.50	19.73	19.60	qfq	590,280	11,668,779	-0.60%
2023-08-08	20.07	20.07	19.78	19.85	19.71	qfq	774,840	15,400,200	-0.60%
2023-08-07	20.22	20.23	19.87	19.97	19.83	qfq	786,221	15,722,343	-1.19%
2023-08-04	20.35	20.59	20.14	20.21	20.07	qfq	616,250	12,537,948	-0.83%
2023-08-03	20.42	20.58	20.31	20.38	20.24	qfq	535,500	10,923,734	-0.49%
2023-08-02	20.38	20.48	20.25	20.48	20.34	qfq	647,220	13,187,750	0.49%
2023-08-01	20.52	20.67	20.33	20.38	20.24	qfq	790,851	16,175,429	-0.88%
2023-07-31	20.73	21.00	20.43	20.56	20.42	qfq	786,370	16,235,683	-1.06%
2023-07-28	20.80	20.93	20.40	20.78	20.64	qfq	894,630	18,483,008	-0.48%
2023-07-27	20.94	21.14	20.82	20.88	20.74	qfq	880,790	18,483,755	0.14%
2023-07-26	21.09	21.16	20.79	20.85	20.71	qfq	769,041	16,121,523	-1.14%
2023-07-25	20.95	21.14	20.67	21.09	20.95	qfq	665,810	13,948,053	1.83%
2023-07-24	20.78	20.95	20.56	20.71	20.57	qfq	848,360	17,632,041	0.15%
2023-07-21	20.98	21.05	20.60	20.68	20.54	qfq	887,730	18,478,426	-1.15%
2023-07-20	21.31	21.51	20.91	20.92	20.78	qfq	866,910	18,322,566	-1.69%
2023-07-19	21.30	21.54	21.19	21.28	21.13	qfq	542,080	11,540,246	-0.33%
2023-07-18	21.39	21.41	21.07	21.35	21.20	qfq	612,879	13,044,471	0.23%