SECURITY DETAIL · RAW DATA

扬电科技301012.SZ

ASZSECNYSTOCK

最近收盘价20.772026-07-17

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）7,027,245

成交额（元）150,310,447

日线记录725

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 4 条

复权因子 725 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
2026-06-03	2026-06-09	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-23	cash_dividend	0.142	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-23	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	22.15	22.20	20.71	20.77	20.77	qfq	7,027,245	150,310,447	-7.07%
2026-07-16	21.60	22.65	21.48	22.35	22.35	qfq	5,724,784	126,649,698	1.78%
2026-07-15	22.50	23.12	21.84	21.96	21.96	qfq	5,324,396	118,880,052	-2.57%
2026-07-14	22.01	22.56	21.42	22.54	22.54	qfq	7,380,620	162,403,749	2.08%
2026-07-13	23.55	23.90	22.08	22.08	22.08	qfq	8,386,000	191,378,777	-6.60%
2026-07-10	22.25	25.42	22.25	23.64	23.64	qfq	13,724,020	330,128,475	5.96%
2026-07-09	22.33	22.59	21.25	22.31	22.31	qfq	6,422,364	140,778,286	-0.04%
2026-07-08	23.23	23.23	22.26	22.32	22.32	qfq	4,577,692	103,005,678	-3.13%
2026-07-07	23.57	24.14	22.91	23.04	23.04	qfq	5,777,200	134,850,754	-3.19%
2026-07-06	24.56	25.44	23.70	23.80	23.80	qfq	8,181,543	199,756,902	-3.49%
2026-07-03	24.29	25.07	23.88	24.66	24.66	qfq	8,066,988	198,390,350	3.05%
2026-07-02	23.68	24.69	23.54	23.93	23.93	qfq	8,014,098	193,709,698	0.50%
2026-07-01	23.74	24.29	23.12	23.81	23.81	qfq	8,638,370	205,034,160	1.36%
2026-06-30	23.33	23.85	22.83	23.49	23.49	qfq	6,804,180	159,332,769	0.69%
2026-06-29	23.79	24.06	22.93	23.33	23.33	qfq	7,488,152	175,441,048	-2.79%
2026-06-26	25.60	25.66	23.95	24.00	24.00	qfq	9,514,109	233,561,540	-6.61%
2026-06-25	26.83	26.96	25.60	25.70	25.70	qfq	10,148,830	263,094,701	-4.43%
2026-06-24	26.91	27.25	26.23	26.89	26.89	qfq	6,392,068	170,766,327	-1.07%
2026-06-23	28.28	28.30	26.95	27.18	27.18	qfq	8,411,162	231,617,170	-1.95%
2026-06-22	27.31	27.77	26.60	27.72	27.72	qfq	9,239,185	250,579,659	0.47%
2026-06-18	27.88	28.26	27.35	27.59	27.59	qfq	7,267,155	201,525,987	-1.04%
2026-06-17	28.00	28.28	27.65	27.88	27.88	qfq	6,968,308	194,316,340	-1.87%
2026-06-16	27.95	28.84	27.46	28.41	28.41	qfq	8,838,767	249,534,092	1.28%
2026-06-15	26.92	28.06	26.80	28.05	28.05	qfq	8,278,433	228,546,587	4.90%
2026-06-12	26.94	27.30	26.41	26.74	26.74	qfq	8,093,591	217,856,658	0.26%
2026-06-11	27.12	27.66	26.44	26.67	26.67	qfq	8,690,593	233,134,519	-2.13%
2026-06-10	27.96	28.15	27.01	27.25	27.25	qfq	8,509,206	233,143,748	-3.51%
2026-06-09	28.73	28.80	27.67	28.24	28.24	qfq	8,555,146	239,787,470	-0.18%
2026-06-08	29.22	30.07	27.73	28.29	28.25	qfq	11,263,700	325,014,902	-7.55%
2026-06-05	31.69	31.76	30.35	30.60	30.56	qfq	9,903,024	306,356,382	-3.74%
2026-06-04	31.80	32.55	31.22	31.79	31.75	qfq	8,158,551	259,001,829	-0.69%
2026-06-03	32.30	32.87	31.68	32.01	31.96	qfq	9,223,342	297,695,483	-1.20%
2026-06-02	32.99	32.99	31.01	32.40	32.35	qfq	10,615,571	339,444,822	-1.19%
2026-06-01	33.14	33.90	32.58	32.79	32.74	qfq	9,123,978	303,065,732	-1.00%
2026-05-29	35.03	35.25	32.60	33.12	33.07	qfq	12,898,980	435,046,644	-5.45%
2026-05-28	35.03	36.28	34.35	35.03	34.98	qfq	10,822,084	379,640,360	-0.74%
2026-05-27	36.68	37.00	34.63	35.29	35.24	qfq	13,307,286	473,290,700	-3.53%
2026-05-26	37.63	37.83	36.19	36.58	36.53	qfq	14,818,741	545,307,065	-3.53%
2026-05-25	40.80	41.04	37.31	37.92	37.87	qfq	25,095,242	966,821,061	-8.10%
2026-05-22	41.68	42.79	40.36	41.26	41.20	qfq	23,798,491	984,058,767	2.87%
2026-05-21	41.55	43.87	40.00	40.11	40.05	qfq	27,447,627	1,146,324,963	-3.26%
2026-05-20	38.48	42.60	38.13	41.46	41.40	qfq	27,078,484	1,087,630,208	7.05%
2026-05-19	36.76	39.10	36.56	38.73	38.68	qfq	16,808,326	641,032,413	4.25%
2026-05-18	35.91	38.47	35.76	37.15	37.10	qfq	12,800,022	477,531,643	2.97%
2026-05-15	36.63	37.35	35.60	36.08	36.03	qfq	14,561,158	530,921,423	-1.47%
2026-05-14	39.51	39.88	36.56	36.62	36.57	qfq	22,724,354	854,746,871	-7.06%
2026-05-13	36.41	41.35	36.41	39.40	39.34	qfq	28,462,310	1,125,940,464	7.24%
2026-05-12	37.83	38.10	36.31	36.74	36.69	qfq	12,167,209	448,720,907	-3.26%
2026-05-11	37.07	39.23	36.80	37.98	37.93	qfq	17,004,104	644,089,522	4.54%
2026-05-08	36.60	36.70	35.63	36.33	36.28	qfq	14,431,976	521,335,754	-1.54%
2026-05-07	37.09	38.12	36.58	36.90	36.85	qfq	13,490,949	500,583,853	0.68%
2026-05-06	35.90	37.86	35.86	36.65	36.60	qfq	14,891,380	550,626,514	4.03%
2026-04-30	36.20	36.90	35.16	35.23	35.18	qfq	11,729,488	418,588,629	-2.60%
2026-04-29	36.90	37.27	36.00	36.17	36.12	qfq	17,148,023	624,350,347	-2.74%
2026-04-28	35.10	39.03	34.70	37.19	37.14	qfq	35,678,652	1,342,143,873	9.77%
2026-04-27	34.00	34.65	32.93	33.88	33.83	qfq	11,244,057	380,093,417	-0.79%
2026-04-24	35.00	35.08	33.64	34.15	34.10	qfq	12,845,716	439,495,705	-2.60%
2026-04-23	37.27	37.98	34.85	35.06	35.01	qfq	19,568,550	700,033,174	-5.90%
2026-04-22	37.85	38.79	36.00	37.26	37.21	qfq	26,214,037	972,329,523	0.40%
2026-04-21	35.68	38.44	35.52	37.11	37.06	qfq	25,171,587	939,006,315	3.75%
2026-04-20	33.98	36.77	33.50	35.77	35.72	qfq	28,629,583	1,003,040,852	5.27%
2026-04-17	32.19	36.85	32.03	33.98	33.93	qfq	34,586,023	1,204,329,615	3.53%
2026-04-16	30.18	33.55	29.90	32.82	32.77	qfq	25,502,722	820,942,851	8.75%
2026-04-15	30.72	31.09	30.08	30.18	30.14	qfq	12,141,792	371,191,638	-0.72%
2026-04-14	30.07	30.96	30.04	30.40	30.36	qfq	9,304,320	283,380,000	2.08%
2026-04-13	29.41	29.98	29.00	29.78	29.74	qfq	6,338,757	187,467,148	0.24%
2026-04-10	30.08	30.38	29.65	29.71	29.67	qfq	7,891,708	236,791,879	-0.20%
2026-04-09	29.34	30.15	29.08	29.77	29.73	qfq	8,069,370	239,111,964	-0.20%
2026-04-08	28.76	29.92	28.66	29.83	29.79	qfq	9,629,833	283,041,315	6.69%
2026-04-07	28.80	29.08	27.85	27.96	27.92	qfq	7,273,516	206,390,818	-2.17%
2026-04-03	29.59	30.03	28.58	28.58	28.54	qfq	9,754,983	284,467,994	-4.35%
2026-04-02	29.58	30.78	29.35	29.88	29.84	qfq	10,342,549	310,388,217	0.88%
2026-04-01	29.96	30.40	29.29	29.62	29.58	qfq	8,419,799	250,200,412	0.71%
2026-03-31	29.94	30.81	29.16	29.41	29.37	qfq	8,860,618	265,658,095	-1.67%
2026-03-30	28.94	29.94	28.55	29.91	29.87	qfq	8,883,352	260,978,710	0.94%
2026-03-27	29.37	30.16	29.28	29.63	29.59	qfq	9,121,371	270,485,198	-1.56%
2026-03-26	31.69	31.69	29.95	30.10	30.06	qfq	11,637,071	355,433,430	-5.41%
2026-03-25	30.60	32.16	30.35	31.82	31.78	qfq	15,868,882	502,343,353	3.72%
2026-03-24	30.80	31.10	29.18	30.68	30.64	qfq	12,242,092	369,910,430	3.30%
2026-03-23	30.70	31.58	29.50	29.70	29.66	qfq	14,072,828	427,553,726	-4.22%
2026-03-20	31.90	32.39	30.96	31.01	30.97	qfq	13,859,294	439,284,109	-2.42%
2026-03-19	32.06	32.71	31.51	31.78	31.74	qfq	15,757,124	505,589,449	-2.90%
2026-03-18	29.71	33.20	29.71	32.73	32.68	qfq	25,212,783	797,050,811	10.28%
2026-03-17	31.15	31.45	29.68	29.68	29.64	qfq	13,832,512	422,255,378	-4.01%
2026-03-16	31.30	31.58	30.20	30.92	30.88	qfq	11,836,840	364,525,778	-1.43%
2026-03-13	33.27	33.30	31.22	31.37	31.33	qfq	18,858,494	604,462,803	-5.14%
2026-03-12	34.37	34.49	32.50	33.07	33.02	qfq	24,077,910	799,198,917	-4.23%
2026-03-11	34.07	35.77	33.29	34.53	34.48	qfq	34,555,610	1,187,602,220	1.26%
2026-03-10	33.02	35.87	32.85	34.10	34.05	qfq	38,576,869	1,329,823,978	1.31%
2026-03-09	29.00	33.66	28.85	33.66	33.61	qfq	36,773,968	1,164,951,993	13.72%
2026-03-06	28.82	29.99	28.60	29.60	29.56	qfq	10,500,421	310,757,823	2.39%
2026-03-05	28.70	29.44	28.60	28.91	28.87	qfq	10,056,996	292,339,725	3.10%
2026-03-04	26.88	28.77	26.80	28.04	28.00	qfq	8,285,303	233,970,950	2.56%
2026-03-03	28.97	29.20	27.33	27.34	27.30	qfq	8,866,322	249,447,254	-5.66%
2026-03-02	29.01	29.78	28.76	28.98	28.94	qfq	7,468,404	217,847,458	-2.49%
2026-02-27	29.90	30.13	29.44	29.72	29.68	qfq	8,174,903	242,889,713	-1.13%
2026-02-26	29.71	30.49	29.53	30.06	30.02	qfq	9,339,011	280,483,159	1.01%
2026-02-25	29.41	29.90	28.95	29.76	29.72	qfq	8,970,146	263,824,367	1.54%
2026-02-24	29.65	30.33	29.25	29.31	29.27	qfq	10,576,940	314,423,215	0.07%
2026-02-13	28.76	29.38	28.46	29.29	29.25	qfq	7,860,399	228,679,686	1.24%
2026-02-12	28.21	29.18	28.07	28.93	28.89	qfq	9,178,306	264,483,775	3.10%
2026-02-11	28.28	28.37	28.01	28.06	28.02	qfq	4,569,874	128,768,537	-1.16%
2026-02-10	28.22	28.93	28.10	28.39	28.35	qfq	7,424,712	211,910,587	0.42%
2026-02-09	27.75	28.80	27.40	28.27	28.23	qfq	6,560,556	184,148,352	2.76%
2026-02-06	27.27	27.87	26.77	27.51	27.47	qfq	4,740,840	130,405,092	0.77%
2026-02-05	28.16	28.36	27.28	27.30	27.26	qfq	5,282,124	145,609,270	-3.60%
2026-02-04	28.10	28.88	28.08	28.32	28.28	qfq	5,988,695	170,099,405	-0.21%
2026-02-03	27.86	28.50	27.70	28.38	28.34	qfq	8,334,539	234,736,446	1.39%
2026-02-02	28.20	29.19	27.89	27.99	27.95	qfq	13,034,894	371,450,532	2.98%
2026-01-30	27.28	27.50	26.37	27.18	27.14	qfq	5,737,823	154,962,356	-0.48%
2026-01-29	28.22	28.25	27.05	27.31	27.27	qfq	8,362,303	231,250,464	-3.22%
2026-01-28	29.04	29.21	28.13	28.22	28.18	qfq	8,235,453	234,756,457	-2.82%
2026-01-27	29.16	29.47	28.25	29.04	29.00	qfq	7,740,875	222,846,987	-1.22%
2026-01-26	30.20	30.48	29.13	29.40	29.36	qfq	10,191,209	303,454,406	-2.52%
2026-01-23	30.00	30.79	29.90	30.16	30.12	qfq	9,917,602	300,761,972	-0.03%
2026-01-22	30.37	30.60	29.66	30.17	30.13	qfq	10,201,066	305,549,484	-1.18%
2026-01-21	30.94	31.35	30.31	30.53	30.49	qfq	16,640,674	510,416,264	-3.32%
2026-01-20	30.01	32.49	29.85	31.58	31.54	qfq	25,065,799	779,941,288	3.81%
2026-01-19	29.10	30.94	28.98	30.42	30.38	qfq	17,040,457	515,821,381	3.93%
2026-01-16	30.83	31.46	29.20	29.27	29.23	qfq	20,714,096	625,590,688	-1.15%
2026-01-15	29.50	30.49	28.80	29.61	29.57	qfq	19,234,195	566,211,641	-1.46%
2026-01-14	27.66	31.83	27.38	30.05	30.01	qfq	30,683,618	920,356,540	9.11%
2026-01-13	26.82	28.40	26.56	27.54	27.50	qfq	17,763,680	487,910,003	2.72%
2026-01-12	27.79	27.79	26.20	26.81	26.77	qfq	10,231,169	272,581,182	-1.69%
2026-01-09	27.15	27.48	26.90	27.27	27.23	qfq	6,279,913	170,564,532	0.48%
2026-01-08	27.68	27.99	26.93	27.14	27.10	qfq	8,172,243	223,971,590	-1.77%
2026-01-07	27.99	28.39	27.57	27.63	27.59	qfq	8,523,730	237,823,016	-1.25%
2026-01-06	27.79	28.60	27.33	27.98	27.94	qfq	10,356,975	290,749,077	1.45%
2026-01-05	26.48	27.96	26.43	27.58	27.54	qfq	10,352,557	283,428,794	4.27%
2025-12-31	26.00	26.97	25.73	26.45	26.41	qfq	10,128,135	268,328,332	2.76%
2025-12-30	25.65	26.09	25.25	25.74	25.70	qfq	4,664,376	119,971,795	-0.35%
2025-12-29	26.16	26.64	25.74	25.83	25.79	qfq	7,684,810	201,010,468	-0.15%
2025-12-26	25.89	26.19	25.53	25.87	25.83	qfq	5,163,532	133,763,899	-0.39%
2025-12-25	25.69	26.16	25.31	25.97	25.93	qfq	5,872,214	152,087,650	1.33%
2025-12-24	25.41	26.10	25.30	25.63	25.59	qfq	5,182,691	133,663,776	0.31%
2025-12-23	26.01	26.20	25.30	25.55	25.51	qfq	5,050,418	129,598,546	-2.18%
2025-12-22	25.94	26.69	25.70	26.12	26.08	qfq	5,648,928	147,529,195	2.15%
2025-12-19	25.71	25.99	25.10	25.57	25.53	qfq	4,446,976	113,016,585	0.08%
2025-12-18	25.55	26.08	25.35	25.55	25.51	qfq	5,093,237	130,881,178	-0.58%
2025-12-17	25.47	25.88	24.85	25.70	25.66	qfq	5,340,529	135,274,117	0.19%
2025-12-16	26.54	26.66	25.37	25.65	25.61	qfq	6,261,109	161,679,794	-3.61%
2025-12-15	26.70	27.37	26.58	26.61	26.57	qfq	6,511,032	175,557,894	-1.08%
2025-12-12	26.21	27.12	26.12	26.90	26.86	qfq	8,368,635	224,423,818	3.62%
2025-12-11	26.40	26.83	25.90	25.96	25.92	qfq	4,796,676	126,337,746	-1.89%
2025-12-10	27.26	27.39	26.17	26.46	26.42	qfq	7,055,242	187,117,805	-2.93%
2025-12-09	26.26	27.65	26.03	27.26	27.22	qfq	10,758,098	292,089,963	3.26%
2025-12-08	25.88	27.38	25.86	26.40	26.36	qfq	12,014,216	319,730,485	2.80%
2025-12-05	24.57	25.71	24.26	25.68	25.64	qfq	6,264,475	157,466,073	5.03%
2025-12-04	24.75	24.86	24.19	24.45	24.42	qfq	3,993,215	97,626,592	-1.21%
2025-12-03	25.30	25.30	24.65	24.75	24.72	qfq	5,143,129	127,838,514	-2.17%
2025-12-02	25.48	25.89	25.15	25.30	25.26	qfq	4,544,253	115,897,062	-0.71%
2025-12-01	26.15	26.19	25.26	25.48	25.44	qfq	7,550,421	192,853,897	-2.52%
2025-11-28	25.32	26.50	25.11	26.14	26.10	qfq	7,380,513	190,958,331	3.20%
2025-11-27	25.79	26.45	25.17	25.33	25.29	qfq	6,937,196	179,177,184	-1.78%
2025-11-26	26.09	26.37	25.57	25.79	25.75	qfq	5,988,780	155,236,608	-1.49%
2025-11-25	26.77	26.80	26.01	26.18	26.14	qfq	7,072,320	185,691,883	0.00%
2025-11-24	25.50	26.50	25.50	26.18	26.14	qfq	7,077,521	184,422,136	2.95%
2025-11-21	26.38	26.68	25.29	25.43	25.39	qfq	10,107,453	261,232,249	-5.36%
2025-11-20	27.08	27.38	26.12	26.87	26.83	qfq	9,314,931	249,212,779	0.52%
2025-11-19	27.01	27.55	26.29	26.73	26.69	qfq	9,289,557	248,471,445	-2.02%
2025-11-18	27.61	28.49	27.04	27.28	27.24	qfq	12,462,713	343,771,133	-1.55%
2025-11-17	26.87	28.66	26.42	27.71	27.67	qfq	17,406,166	482,890,246	5.20%
2025-11-14	27.64	28.04	26.27	26.34	26.30	qfq	13,057,520	349,622,403	-5.01%
2025-11-13	27.30	28.37	26.89	27.73	27.69	qfq	15,678,152	432,293,066	-0.29%
2025-11-12	25.11	27.94	24.76	27.81	27.77	qfq	21,845,615	577,724,898	10.27%
2025-11-11	25.93	26.18	25.00	25.22	25.18	qfq	9,866,360	250,641,743	-2.66%
2025-11-10	26.95	26.95	25.73	25.91	25.87	qfq	12,955,649	338,389,686	-2.70%
2025-11-07	27.51	27.90	26.51	26.63	26.59	qfq	19,355,593	523,492,298	-4.14%
2025-11-06	27.53	28.00	26.65	27.78	27.74	qfq	21,958,778	604,659,599	2.85%
2025-11-05	25.51	27.52	25.37	27.01	26.97	qfq	19,673,217	524,741,901	3.76%
2025-11-04	26.65	27.10	25.80	26.03	25.99	qfq	14,365,436	376,947,909	-2.33%
2025-11-03	26.01	27.00	26.00	26.65	26.61	qfq	15,676,972	416,016,529	3.82%
2025-10-31	25.25	26.00	25.07	25.67	25.63	qfq	12,352,224	317,141,581	2.15%
2025-10-30	25.21	26.28	25.00	25.13	25.09	qfq	12,778,991	326,710,328	-0.71%
2025-10-29	24.80	25.70	24.70	25.31	25.27	qfq	12,136,922	307,125,092	1.04%
2025-10-28	24.10	25.43	23.82	25.05	25.01	qfq	16,395,229	407,486,180	4.20%
2025-10-27	23.80	24.40	23.04	24.04	24.01	qfq	10,464,669	248,156,845	1.56%
2025-10-24	23.00	23.85	22.94	23.67	23.64	qfq	8,179,116	191,894,256	2.91%
2025-10-23	22.89	23.05	22.38	23.00	22.97	qfq	4,845,988	110,182,264	-0.13%
2025-10-22	23.09	23.42	22.62	23.03	23.00	qfq	5,128,960	117,885,709	-0.52%
2025-10-21	22.53	23.38	22.37	23.15	23.12	qfq	7,232,052	165,800,501	3.21%
2025-10-20	22.57	22.95	22.19	22.43	22.40	qfq	6,052,064	136,609,921	0.85%
2025-10-17	23.67	23.89	22.19	22.24	22.21	qfq	10,727,692	243,688,534	-6.32%
2025-10-16	24.08	24.30	23.55	23.74	23.71	qfq	7,675,763	183,600,167	-1.29%
2025-10-15	22.82	24.35	22.64	24.05	24.02	qfq	11,815,577	278,544,506	6.13%
2025-10-14	23.64	24.00	22.53	22.66	22.63	qfq	10,043,652	232,927,735	-4.15%
2025-10-13	22.80	23.72	22.28	23.64	23.61	qfq	11,517,792	267,519,454	-2.35%
2025-10-10	24.02	24.89	23.69	24.21	24.18	qfq	13,560,996	329,576,778	0.37%
2025-10-09	24.48	24.81	23.90	24.12	24.09	qfq	9,640,516	233,590,073	-1.55%
2025-09-30	25.19	25.50	24.42	24.50	24.47	qfq	8,664,465	213,854,255	-1.01%
2025-09-29	23.66	25.89	23.66	24.75	24.72	qfq	15,863,988	392,663,099	4.87%
2025-09-26	24.30	24.51	23.56	23.60	23.57	qfq	11,330,222	271,870,110	-3.99%
2025-09-25	24.96	25.45	24.58	24.58	24.55	qfq	9,956,866	248,299,878	-1.84%
2025-09-24	24.68	25.25	24.29	25.04	25.00	qfq	11,380,053	281,546,531	0.64%
2025-09-23	25.10	25.55	24.20	24.88	24.84	qfq	18,029,183	447,013,062	-0.92%
2025-09-22	26.20	26.20	24.16	25.11	25.07	qfq	21,217,575	530,135,464	-4.89%
2025-09-19	27.19	27.62	26.12	26.40	26.36	qfq	26,741,298	716,773,365	-2.65%
2025-09-18	25.99	28.57	25.60	27.12	27.08	qfq	48,119,480	1,314,564,429	2.38%
2025-09-17	22.60	27.20	22.41	26.49	26.45	qfq	41,442,296	1,029,676,974	16.85%
2025-09-16	22.45	22.75	22.21	22.67	22.64	qfq	9,882,546	222,819,113	0.18%
2025-09-15	21.93	22.77	21.70	22.63	22.60	qfq	11,997,048	267,508,888	2.77%
2025-09-12	21.59	22.10	21.39	22.02	21.99	qfq	9,402,640	204,894,290	2.09%
2025-09-11	21.29	21.62	21.02	21.57	21.54	qfq	6,375,629	136,636,803	1.32%
2025-09-10	21.61	21.71	21.12	21.29	21.26	qfq	6,659,792	142,284,768	-1.39%
2025-09-09	21.36	21.95	21.15	21.59	21.56	qfq	8,992,382	194,569,436	0.65%
2025-09-08	21.55	21.66	21.00	21.45	21.42	qfq	8,332,787	177,453,055	-1.29%
2025-09-05	20.96	21.74	20.67	21.73	21.70	qfq	8,796,678	187,315,411	5.13%
2025-09-04	21.46	21.50	20.50	20.67	20.64	qfq	8,240,877	172,692,930	-3.68%
2025-09-03	20.96	21.90	20.67	21.46	21.43	qfq	10,714,352	228,817,977	3.37%
2025-09-02	21.18	21.23	20.56	20.76	20.73	qfq	7,081,864	147,211,878	-2.03%
2025-09-01	21.20	21.65	21.08	21.19	21.16	qfq	6,236,315	133,041,454	0.57%
2025-08-29	21.22	21.34	20.96	21.07	21.04	qfq	6,342,084	133,808,766	-1.31%
2025-08-28	21.53	21.97	20.60	21.35	21.32	qfq	10,547,877	224,147,214	-0.84%
2025-08-27	22.40	22.57	21.50	21.53	21.50	qfq	11,037,482	244,194,635	-4.10%
2025-08-26	22.50	22.86	22.40	22.45	22.42	qfq	10,721,630	241,969,151	-2.48%
2025-08-25	23.15	23.26	22.80	23.02	22.99	qfq	10,020,094	230,312,377	-0.26%
2025-08-22	23.23	23.34	22.90	23.08	23.05	qfq	9,003,999	207,483,194	-0.94%
2025-08-21	23.44	23.96	23.16	23.30	23.27	qfq	10,915,356	255,827,439	-0.81%
2025-08-20	23.11	23.65	22.92	23.49	23.46	qfq	12,055,640	281,634,113	0.47%
2025-08-19	23.65	23.73	22.91	23.38	23.35	qfq	19,284,607	449,661,849	1.48%
2025-08-18	22.15	23.25	22.10	23.04	23.01	qfq	20,329,712	462,274,365	4.54%
2025-08-15	21.55	22.08	21.52	22.04	22.01	qfq	6,854,150	150,512,790	2.08%
2025-08-14	22.06	22.11	21.55	21.59	21.56	qfq	7,258,464	158,050,277	-2.09%
2025-08-13	22.05	22.30	21.85	22.05	22.02	qfq	6,547,031	144,120,842	0.00%
2025-08-12	22.23	22.39	22.02	22.05	22.02	qfq	6,301,461	139,574,329	-0.99%
2025-08-11	21.87	22.37	21.84	22.27	22.24	qfq	7,613,093	168,764,283	1.83%
2025-08-08	22.33	22.33	21.86	21.87	21.84	qfq	6,125,800	134,728,512	-2.06%
2025-08-07	22.25	22.38	22.07	22.33	22.30	qfq	7,378,508	163,936,835	-0.13%
2025-08-06	22.39	22.52	22.18	22.36	22.33	qfq	8,406,249	187,497,913	-0.67%
2025-08-05	21.67	22.53	21.60	22.51	22.48	qfq	13,018,515	288,824,101	3.78%
2025-08-04	21.31	21.86	21.23	21.69	21.66	qfq	5,572,835	120,413,546	0.79%
2025-08-01	21.77	21.87	21.40	21.52	21.49	qfq	6,477,552	139,416,781	-0.83%
2025-07-31	21.54	21.97	21.52	21.70	21.67	qfq	6,621,858	143,956,401	0.14%
2025-07-30	22.08	22.13	21.48	21.67	21.64	qfq	10,372,784	225,464,421	-2.39%
2025-07-29	21.95	22.20	21.85	22.20	22.17	qfq	7,424,749	163,796,185	1.00%
2025-07-28	22.00	22.28	21.93	21.98	21.95	qfq	8,092,949	178,494,307	0.14%
2025-07-25	22.16	22.23	21.86	21.95	21.92	qfq	7,461,311	164,043,265	-0.95%
2025-07-24	21.83	22.39	21.77	22.16	22.13	qfq	11,748,128	259,372,699	0.14%
2025-07-23	22.81	22.81	21.77	22.13	22.10	qfq	22,093,801	488,822,814	-3.70%
2025-07-22	23.63	23.71	22.96	22.98	22.95	qfq	22,357,056	521,214,718	-4.77%
2025-07-21	23.32	24.47	22.81	24.13	24.10	qfq	32,179,880	764,474,735	2.99%
2025-07-18	25.02	25.02	23.40	23.43	23.40	qfq	40,452,840	969,456,449	-7.76%
2025-07-17	24.60	26.50	23.79	25.40	25.36	qfq	56,209,377	1,404,985,641	9.77%
2025-07-16	23.14	23.14	23.14	23.14	23.11	qfq	6,154,757	142,421,077	20.02%
2025-07-11	19.41	19.57	19.09	19.28	19.25	qfq	8,565,640	164,754,173	-1.23%
2025-07-10	19.79	19.93	19.40	19.52	19.49	qfq	9,435,544	184,817,697	-1.96%
2025-07-09	19.71	20.48	19.67	19.91	19.88	qfq	15,629,633	314,040,164	0.45%
2025-07-08	19.52	19.87	19.41	19.82	19.79	qfq	8,617,869	169,507,616	1.54%
2025-07-07	19.12	19.64	19.00	19.52	19.49	qfq	8,086,856	156,790,822	2.79%
2025-07-04	19.33	19.49	18.91	18.99	18.96	qfq	8,019,681	153,735,996	-2.06%
2025-07-03	19.49	19.51	19.19	19.39	19.36	qfq	8,397,729	162,005,081	-1.22%
2025-07-02	19.46	20.30	19.20	19.63	19.60	qfq	12,315,784	244,121,528	0.98%
2025-07-01	20.02	20.47	19.24	19.44	19.41	qfq	12,563,431	247,866,043	-2.31%
2025-06-30	19.77	20.49	19.68	19.90	19.87	qfq	11,894,087	237,785,913	1.43%
2025-06-27	19.65	19.79	19.52	19.62	19.59	qfq	7,813,148	153,409,415	-0.15%
2025-06-26	20.00	20.00	19.45	19.65	19.62	qfq	9,716,851	191,364,535	-1.75%
2025-06-25	20.03	20.07	19.67	20.00	19.97	qfq	11,547,589	229,157,070	-0.70%
2025-06-24	19.68	20.29	19.56	20.14	20.11	qfq	16,073,464	320,060,359	2.03%
2025-06-23	19.55	19.80	19.40	19.74	19.71	qfq	12,716,540	249,003,580	-0.75%
2025-06-20	18.49	20.04	18.46	19.89	19.86	qfq	20,668,446	403,148,547	6.82%
2025-06-19	19.40	19.40	18.59	18.62	18.59	qfq	8,760,164	165,753,680	-3.92%
2025-06-18	18.75	19.56	18.56	19.38	19.35	qfq	10,957,009	209,679,322	3.14%
2025-06-17	19.00	19.12	18.70	18.79	18.76	qfq	6,924,898	130,263,652	-1.73%
2025-06-16	18.65	19.28	18.65	19.12	19.09	qfq	12,051,880	229,353,893	1.86%
2025-06-13	18.01	19.16	18.01	18.77	18.74	qfq	15,048,468	279,502,899	3.93%
2025-06-12	18.00	18.22	17.90	18.06	18.03	qfq	4,853,837	87,665,714	-0.55%
2025-06-11	18.11	18.26	18.01	18.16	18.13	qfq	4,496,892	81,665,872	0.06%
2025-06-10	18.70	18.70	17.89	18.15	18.12	qfq	8,427,108	153,667,279	-2.47%
2025-06-09	18.60	18.74	18.52	18.61	18.58	qfq	6,948,220	129,384,374	0.32%
2025-06-06	18.73	18.82	18.39	18.55	18.52	qfq	8,102,388	150,344,655	-0.96%
2025-06-05	18.99	19.26	18.68	18.73	18.70	qfq	10,701,098	201,979,422	-0.69%
2025-06-04	19.12	19.36	18.84	18.86	18.83	qfq	13,482,534	256,679,394	-1.31%
2025-06-03	18.50	19.25	18.12	19.11	19.08	qfq	17,087,150	322,297,134	2.69%
2025-05-30	18.05	18.81	17.78	18.61	18.58	qfq	18,854,444	348,243,317	3.79%
2025-05-29	17.52	18.18	17.40	17.93	17.90	qfq	13,545,309	243,101,933	1.47%
2025-05-28	17.39	18.15	16.83	17.67	17.65	qfq	13,342,293	234,159,325	1.61%
2025-05-27	17.50	17.77	17.07	17.39	17.37	qfq	6,472,660	112,176,128	-1.02%
2025-05-26	17.51	17.94	17.40	17.57	17.55	qfq	4,990,452	87,999,682	-0.23%
2025-05-23	17.89	18.20	17.51	17.61	17.59	qfq	4,950,860	88,075,163	-30.17%
2025-05-22	25.70	26.16	25.19	25.22	17.95	qfq	3,641,100	93,269,109	-1.91%
2025-05-21	26.24	26.24	25.59	25.71	18.30	qfq	3,900,620	101,163,320	-1.42%
2025-05-20	25.49	26.26	25.15	26.08	18.57	qfq	6,674,372	173,552,533	2.84%
2025-05-19	24.66	25.40	24.11	25.36	18.05	qfq	4,618,380	115,361,158	3.64%
2025-05-16	24.62	25.05	24.35	24.47	17.42	qfq	3,404,842	84,218,009	-0.29%
2025-05-15	24.69	24.69	24.28	24.54	17.47	qfq	2,469,981	60,432,485	-0.93%
2025-05-14	25.28	25.28	24.58	24.77	17.63	qfq	4,087,193	101,471,766	-1.71%
2025-05-13	25.88	25.88	25.02	25.20	17.94	qfq	3,777,600	96,071,795	-1.18%
2025-05-12	25.58	25.67	25.18	25.50	18.15	qfq	3,109,500	79,073,489	0.67%
2025-05-09	25.49	25.59	24.92	25.33	18.03	qfq	3,806,640	95,984,267	-0.74%
2025-05-08	24.97	25.58	24.76	25.52	18.17	qfq	4,680,700	118,413,440	2.45%
2025-05-07	25.20	25.70	24.62	24.91	17.73	qfq	5,056,800	126,957,852	-1.07%
2025-05-06	24.32	25.24	24.15	25.18	17.93	qfq	4,925,180	121,571,202	4.61%
2025-04-30	23.92	24.34	23.76	24.07	17.14	qfq	3,801,500	91,355,334	0.92%
2025-04-29	23.36	24.24	23.19	23.85	16.98	qfq	4,560,880	108,143,617	1.97%
2025-04-28	23.89	24.00	23.05	23.39	16.65	qfq	4,440,500	103,398,077	-1.64%
2025-04-25	23.97	24.46	23.73	23.78	16.93	qfq	4,912,020	118,281,367	-0.79%
2025-04-24	24.20	24.35	23.77	23.97	17.06	qfq	3,799,280	91,336,663	-0.75%
2025-04-23	24.23	24.55	23.93	24.15	17.19	qfq	5,708,720	138,080,435	0.67%
2025-04-22	24.22	25.11	23.98	23.99	17.08	qfq	6,071,850	148,088,358	-2.95%
2025-04-21	23.48	24.72	23.35	24.72	17.60	qfq	5,357,640	129,329,376	6.23%
2025-04-18	23.53	23.54	23.03	23.27	16.57	qfq	2,618,640	60,869,919	-0.89%
2025-04-17	23.23	23.75	23.07	23.48	16.72	qfq	3,188,100	75,057,304	0.60%
2025-04-16	23.74	23.74	23.01	23.34	16.62	qfq	3,230,460	75,376,698	-1.93%
2025-04-15	23.47	23.87	23.00	23.80	16.94	qfq	4,111,080	96,477,732	1.88%
2025-04-14	23.58	23.92	23.30	23.36	16.63	qfq	3,070,580	72,463,039	0.56%
2025-04-11	22.83	23.47	22.83	23.23	16.54	qfq	3,736,600	86,879,949	0.74%
2025-04-10	22.75	23.81	22.75	23.06	16.42	qfq	6,330,700	147,673,171	3.87%
2025-04-09	21.00	22.45	19.09	22.20	15.80	qfq	7,601,930	160,821,207	3.59%
2025-04-08	21.14	22.28	20.74	21.43	15.26	qfq	6,660,488	143,026,393	2.54%
2025-04-07	24.00	24.55	20.89	20.90	14.88	qfq	8,585,052	191,552,596	-19.95%
2025-04-03	26.51	27.13	25.88	26.11	18.59	qfq	4,851,786	128,301,587	-3.30%
2025-04-02	26.74	27.50	26.46	27.00	19.22	qfq	5,066,051	136,909,010	0.63%
2025-04-01	26.71	27.13	26.50	26.83	19.10	qfq	4,940,815	132,392,395	0.49%
2025-03-31	28.00	28.00	26.15	26.70	19.01	qfq	7,826,925	209,690,282	-5.12%
2025-03-28	29.90	30.40	27.83	28.14	20.03	qfq	9,216,097	267,770,036	-7.43%
2025-03-27	30.01	30.44	29.42	30.40	21.64	qfq	10,546,204	315,212,888	-0.65%
2025-03-26	28.57	30.78	28.40	30.60	21.78	qfq	15,628,892	467,325,398	6.32%
2025-03-25	29.05	29.60	28.50	28.78	20.49	qfq	10,858,123	313,815,058	-2.57%
2025-03-24	27.47	29.99	27.45	29.54	21.03	qfq	17,318,016	504,455,552	8.01%
2025-03-21	27.18	27.80	26.88	27.35	19.47	qfq	5,714,276	156,581,397	-0.04%
2025-03-20	27.72	27.99	27.25	27.36	19.48	qfq	6,740,545	185,731,008	-2.39%
2025-03-19	27.61	28.60	27.48	28.03	19.95	qfq	9,734,903	271,609,978	-0.53%
2025-03-18	26.99	28.40	26.86	28.18	20.06	qfq	11,353,509	314,327,220	4.68%
2025-03-17	27.36	27.60	26.52	26.92	19.16	qfq	6,112,308	164,355,518	-1.57%
2025-03-14	27.48	28.12	26.93	27.35	19.47	qfq	7,770,800	212,475,630	-1.01%
2025-03-13	27.48	27.77	26.82	27.63	19.67	qfq	10,803,463	295,125,433	1.21%
2025-03-12	26.19	27.75	26.02	27.30	19.43	qfq	12,901,900	347,299,593	4.24%
2025-03-11	25.50	26.25	25.50	26.19	18.64	qfq	5,641,800	146,011,262	1.04%
2025-03-10	24.93	25.96	24.83	25.92	18.45	qfq	5,916,382	151,162,003	4.05%
2025-03-07	25.47	25.47	24.80	24.91	17.73	qfq	4,073,920	102,439,323	-2.70%
2025-03-06	25.18	25.79	25.18	25.60	18.22	qfq	4,337,740	110,926,686	1.79%
2025-03-05	25.14	25.49	24.72	25.15	17.90	qfq	2,815,160	70,513,153	-0.59%
2025-03-04	24.35	25.31	24.35	25.30	18.01	qfq	4,257,982	106,920,766	2.72%
2025-03-03	24.35	25.20	24.35	24.63	17.53	qfq	4,592,420	114,139,769	1.82%
2025-02-28	25.29	25.53	24.10	24.19	17.22	qfq	5,185,322	128,688,287	-5.29%
2025-02-27	25.86	26.05	25.03	25.54	18.18	qfq	5,155,861	131,693,654	-1.24%
2025-02-26	26.39	26.39	25.51	25.86	18.41	qfq	6,402,762	165,467,469	-1.07%
2025-02-25	26.00	26.88	25.69	26.14	18.61	qfq	5,766,663	150,865,544	-0.19%
2025-02-24	26.42	26.42	25.85	26.19	18.64	qfq	5,734,450	149,646,751	-1.28%
2025-02-21	26.30	26.83	26.13	26.53	18.89	qfq	7,031,659	186,551,851	0.42%
2025-02-20	26.68	26.68	26.11	26.42	18.81	qfq	6,774,270	178,206,010	-0.79%
2025-02-19	25.88	26.75	25.80	26.63	18.96	qfq	7,400,613	196,003,874	2.11%
2025-02-18	26.50	26.97	25.88	26.08	18.57	qfq	11,489,142	304,691,162	-1.06%
2025-02-17	25.17	26.42	25.17	26.36	18.77	qfq	8,804,489	228,107,352	5.02%
2025-02-14	25.30	25.50	25.00	25.10	17.87	qfq	3,781,620	95,305,284	-1.26%
2025-02-13	25.90	26.03	25.30	25.42	18.10	qfq	5,050,238	129,301,799	-2.08%
2025-02-12	25.42	26.05	25.27	25.96	18.48	qfq	6,327,909	163,444,262	2.12%
2025-02-11	25.48	25.76	25.04	25.42	18.10	qfq	5,313,956	134,878,335	-0.24%
2025-02-10	24.96	25.50	24.64	25.48	18.14	qfq	6,406,458	160,974,652	2.00%
2025-02-07	24.67	25.29	24.45	24.98	17.78	qfq	6,531,980	163,212,590	1.26%
2025-02-06	24.24	24.68	23.83	24.67	17.56	qfq	4,341,595	105,944,033	2.28%
2025-02-05	24.69	24.75	23.81	24.12	17.17	qfq	4,244,502	102,598,271	-1.47%
2025-01-27	25.35	25.57	24.40	24.48	17.43	qfq	5,001,982	125,093,894	-3.32%
2025-01-24	25.21	25.79	24.96	25.32	18.02	qfq	8,262,104	208,770,120	-2.99%
2025-01-23	26.85	27.40	25.93	26.10	18.58	qfq	10,042,255	266,754,095	-0.08%
2025-01-22	26.13	27.71	26.00	26.12	18.59	qfq	9,281,641	246,644,911	0.73%
2025-01-21	25.70	25.99	25.51	25.93	18.46	qfq	5,593,120	144,076,450	0.39%
2025-01-20	24.35	25.92	24.30	25.83	18.39	qfq	9,013,762	228,279,809	6.74%
2025-01-17	23.80	24.24	23.52	24.20	17.23	qfq	3,194,960	76,659,909	0.88%
2025-01-16	24.40	24.63	23.61	23.99	17.08	qfq	3,757,197	90,703,506	-1.48%
2025-01-15	24.27	24.48	23.80	24.35	17.33	qfq	4,115,320	99,302,998	-0.08%
2025-01-14	23.30	24.39	23.20	24.37	17.35	qfq	4,678,580	112,462,796	4.32%
2025-01-13	23.09	23.65	22.50	23.36	16.63	qfq	3,686,700	85,256,603	-0.81%
2025-01-10	24.68	24.92	23.50	23.55	16.76	qfq	4,711,200	114,171,275	-5.12%
2025-01-09	24.68	25.58	24.61	24.82	17.67	qfq	5,370,392	134,686,057	-0.56%
2025-01-08	25.11	25.47	23.70	24.96	17.77	qfq	6,646,078	164,348,216	-1.58%
2025-01-07	24.22	25.36	23.73	25.36	18.05	qfq	7,078,763	174,749,101	4.84%
2025-01-06	23.28	24.99	21.95	24.19	17.22	qfq	6,088,455	145,843,109	2.50%
2025-01-03	25.40	25.68	23.47	23.60	16.80	qfq	6,641,320	161,638,207	-6.09%
2025-01-02	24.79	25.57	23.72	25.13	17.89	qfq	6,791,942	169,330,062	0.72%
2024-12-31	26.22	27.62	24.88	24.95	17.76	qfq	7,190,278	184,693,044	-4.84%
2024-12-30	26.80	27.60	26.09	26.22	18.67	qfq	8,883,799	236,812,910	-3.78%
2024-12-27	28.16	28.90	27.16	27.25	19.40	qfq	13,045,308	364,164,074	-1.55%
2024-12-26	26.30	28.01	26.28	27.68	19.71	qfq	11,880,262	328,518,431	3.79%
2024-12-25	27.06	27.06	25.52	26.67	18.99	qfq	11,223,421	297,045,885	-2.06%
2024-12-24	24.90	27.23	24.72	27.23	19.38	qfq	14,138,290	368,788,409	9.49%
2024-12-23	26.35	27.16	24.69	24.87	17.70	qfq	8,640,547	221,546,764	-6.89%
2024-12-20	26.27	27.15	25.51	26.71	19.01	qfq	12,437,610	329,010,125	0.56%
2024-12-19	26.53	26.98	25.90	26.56	18.91	qfq	10,818,849	284,973,470	-2.39%
2024-12-18	25.79	27.69	25.44	27.21	19.37	qfq	21,213,452	560,207,474	3.74%
2024-12-17	24.42	26.27	24.31	26.23	18.67	qfq	17,374,524	443,767,226	6.41%
2024-12-16	25.20	25.62	24.13	24.65	17.55	qfq	9,270,278	230,697,082	-2.38%
2024-12-13	24.30	26.08	24.24	25.25	17.98	qfq	15,481,437	392,472,284	4.99%
2024-12-12	23.96	24.10	23.82	24.05	17.12	qfq	3,205,256	76,773,352	0.38%
2024-12-11	23.94	24.05	23.71	23.96	17.06	qfq	2,990,580	71,440,590	0.21%
2024-12-10	24.50	24.72	23.84	23.91	17.02	qfq	5,094,734	123,514,945	0.08%
2024-12-09	23.70	24.15	23.70	23.89	17.01	qfq	3,926,694	93,992,855	0.50%
2024-12-06	24.11	24.25	23.55	23.77	16.92	qfq	5,258,495	125,442,001	-1.90%
2024-12-05	24.18	24.34	23.85	24.23	17.25	qfq	4,685,296	112,826,190	-0.08%
2024-12-04	24.09	25.00	24.09	24.25	17.26	qfq	7,143,567	175,392,211	-0.25%
2024-12-03	23.25	25.03	23.20	24.31	17.31	qfq	9,796,154	239,636,143	3.98%
2024-12-02	22.68	23.55	22.51	23.38	16.64	qfq	4,700,458	108,207,263	3.59%
2024-11-29	22.30	22.72	22.02	22.57	16.07	qfq	3,611,360	81,037,358	0.85%
2024-11-28	22.44	22.70	22.32	22.38	15.93	qfq	2,992,000	67,354,774	-1.19%
2024-11-27	22.33	22.65	21.50	22.65	16.12	qfq	3,388,756	74,513,015	1.43%
2024-11-26	22.85	23.05	22.20	22.33	15.90	qfq	3,340,865	75,713,502	-2.28%
2024-11-25	22.50	22.90	22.14	22.85	16.27	qfq	3,151,220	71,214,564	1.42%
2024-11-22	23.53	23.78	22.50	22.53	16.04	qfq	4,951,803	114,476,108	-5.14%
2024-11-21	23.49	24.12	23.36	23.75	16.91	qfq	4,689,380	111,614,180	0.42%
2024-11-20	23.55	23.80	23.35	23.65	16.84	qfq	5,214,538	123,008,520	0.38%
2024-11-19	22.85	23.59	22.60	23.56	16.77	qfq	4,557,074	105,126,695	3.42%
2024-11-18	24.00	24.24	22.55	22.78	16.22	qfq	7,459,270	172,515,308	-4.57%
2024-11-15	24.80	25.15	23.85	23.87	16.99	qfq	7,216,251	177,125,562	-4.52%
2024-11-14	26.95	26.95	25.00	25.00	17.80	qfq	11,465,871	294,936,393	-6.09%
2024-11-13	25.19	26.64	24.85	26.62	18.95	qfq	17,003,308	441,179,892	6.10%
2024-11-12	24.45	25.85	24.40	25.09	17.86	qfq	13,846,872	349,547,284	3.21%
2024-11-11	23.62	24.33	23.32	24.31	17.31	qfq	7,597,527	181,606,871	2.66%
2024-11-08	24.25	24.36	23.60	23.68	16.86	qfq	8,705,261	209,213,994	-1.13%
2024-11-07	23.38	23.96	23.11	23.95	17.05	qfq	7,298,560	172,375,674	2.18%
2024-11-06	23.67	24.15	23.31	23.44	16.69	qfq	7,998,338	189,429,103	-0.93%
2024-11-05	23.02	23.78	22.85	23.66	16.84	qfq	7,630,172	178,192,019	2.65%
2024-11-04	22.70	23.22	22.50	23.05	16.41	qfq	5,060,260	115,932,012	1.19%
2024-11-01	23.38	23.98	22.77	22.78	16.22	qfq	7,792,175	181,466,603	-2.36%
2024-10-31	23.66	23.72	23.21	23.33	16.61	qfq	5,468,000	128,124,018	-0.98%
2024-10-30	23.66	24.05	23.02	23.56	16.77	qfq	6,700,000	157,433,591	-0.72%
2024-10-29	24.90	24.94	23.71	23.73	16.89	qfq	11,030,293	267,824,011	-5.65%
2024-10-28	25.37	25.43	24.68	25.15	17.90	qfq	7,047,860	175,786,984	-0.44%
2024-10-25	24.80	25.50	24.66	25.26	17.98	qfq	7,430,115	186,267,839	1.98%
2024-10-24	25.45	25.45	24.30	24.77	17.63	qfq	7,079,098	174,852,543	-3.62%
2024-10-23	24.88	25.85	24.88	25.70	18.30	qfq	12,412,220	316,846,795	3.88%
2024-10-22	24.31	24.99	24.02	24.74	17.61	qfq	7,185,507	176,614,548	1.85%
2024-10-21	23.90	24.73	23.90	24.29	17.29	qfq	7,602,236	184,701,066	1.63%
2024-10-18	22.26	24.30	22.25	23.90	17.01	qfq	8,228,075	192,720,521	6.46%
2024-10-17	22.38	22.92	22.23	22.45	15.98	qfq	4,577,354	103,874,208	0.36%
2024-10-16	22.35	23.15	22.13	22.37	15.92	qfq	4,701,322	106,221,881	-1.89%
2024-10-15	22.96	23.65	22.77	22.80	16.23	qfq	5,557,579	128,571,922	-2.06%
2024-10-14	22.63	23.39	22.15	23.28	16.57	qfq	5,784,327	132,508,751	3.05%
2024-10-11	23.68	23.68	22.01	22.59	16.08	qfq	7,173,274	162,318,606	-4.64%
2024-10-10	23.43	24.77	23.11	23.69	16.86	qfq	11,253,623	268,055,171	4.41%
2024-10-09	26.00	26.16	22.69	22.69	16.15	qfq	13,387,406	329,906,967	-18.56%
2024-10-08	29.01	29.01	25.00	27.86	19.83	qfq	17,694,822	478,509,710	13.48%
2024-09-30	22.41	24.87	21.71	24.55	17.48	qfq	16,164,065	375,635,212	14.67%
2024-09-27	20.48	21.80	20.30	21.41	15.24	qfq	10,604,788	222,177,251	5.68%
2024-09-26	19.90	20.26	19.27	20.26	14.42	qfq	9,690,973	192,139,518	5.52%
2024-09-25	19.18	19.89	19.11	19.20	13.67	qfq	7,111,848	138,418,684	0.31%
2024-09-24	18.36	19.18	17.92	19.14	13.63	qfq	7,336,000	136,301,635	4.36%
2024-09-23	18.25	18.56	18.15	18.34	13.06	qfq	3,353,560	61,455,796	0.33%
2024-09-20	18.84	19.11	18.21	18.28	13.01	qfq	5,705,340	105,813,167	-4.04%
2024-09-19	18.30	19.38	17.99	19.05	13.56	qfq	6,714,385	127,247,100	4.61%
2024-09-18	18.19	18.60	17.82	18.21	12.96	qfq	3,983,200	72,343,620	-0.27%
2024-09-13	19.00	19.23	18.26	18.26	13.00	qfq	6,585,100	122,720,298	-5.14%
2024-09-12	18.75	19.87	18.71	19.25	13.70	qfq	9,406,410	182,489,252	2.23%
2024-09-11	18.50	19.48	18.43	18.83	13.40	qfq	4,457,987	84,520,011	1.18%
2024-09-10	18.47	18.65	18.19	18.61	13.25	qfq	1,933,360	35,621,289	1.69%
2024-09-09	18.25	18.49	18.06	18.30	13.03	qfq	2,312,114	42,331,859	0.22%
2024-09-06	18.88	18.98	18.25	18.26	13.00	qfq	2,799,000	51,807,978	-3.28%
2024-09-05	19.25	19.25	18.71	18.88	13.44	qfq	2,506,477	47,308,666	-0.63%
2024-09-04	18.99	19.29	18.76	19.00	13.53	qfq	2,876,852	54,679,108	-1.04%
2024-09-03	18.74	19.31	18.59	19.20	13.67	qfq	3,627,820	69,332,124	2.78%
2024-09-02	19.00	19.30	18.66	18.68	13.30	qfq	3,778,000	71,761,976	-2.10%
2024-08-30	18.88	19.40	18.48	19.08	13.58	qfq	4,279,640	81,674,981	1.22%
2024-08-29	18.32	19.04	18.20	18.85	13.42	qfq	2,979,280	55,804,775	2.28%
2024-08-28	18.52	18.83	18.33	18.43	13.12	qfq	2,563,640	47,628,976	-0.59%
2024-08-27	19.02	19.12	18.42	18.54	13.20	qfq	2,594,260	48,482,881	-3.13%
2024-08-26	18.94	19.16	18.68	19.14	13.63	qfq	2,401,578	45,692,537	2.08%
2024-08-23	18.91	19.10	18.68	18.75	13.35	qfq	2,524,903	47,564,658	-1.63%
2024-08-22	19.67	19.91	19.05	19.06	13.57	qfq	2,552,163	49,334,071	-1.29%
2024-08-21	19.19	19.45	19.05	19.31	13.75	qfq	1,444,900	27,904,876	0.36%
2024-08-20	19.61	19.78	19.10	19.24	13.70	qfq	2,096,420	40,490,905	-1.89%
2024-08-19	19.80	20.03	19.56	19.61	13.96	qfq	2,552,640	50,293,569	-1.85%
2024-08-16	20.28	20.36	19.94	19.98	14.22	qfq	1,954,300	39,308,580	-0.70%
2024-08-15	20.00	20.29	19.79	20.12	14.32	qfq	2,477,178	49,668,568	0.25%
2024-08-14	20.38	20.58	20.03	20.07	14.29	qfq	1,904,600	38,457,037	-1.38%
2024-08-13	19.99	20.48	19.96	20.35	14.49	qfq	2,248,160	45,478,927	1.60%
2024-08-12	20.15	20.55	19.94	20.03	14.26	qfq	2,526,520	50,928,797	-0.60%
2024-08-09	20.22	20.73	20.12	20.15	14.34	qfq	2,828,480	57,677,304	0.15%
2024-08-08	20.61	20.99	19.89	20.12	14.32	qfq	3,874,387	78,091,550	-3.73%
2024-08-07	20.47	21.34	20.40	20.90	14.88	qfq	5,520,457	115,386,532	3.62%
2024-08-06	19.99	20.36	19.87	20.17	14.36	qfq	2,903,840	58,433,695	2.33%
2024-08-05	20.80	20.86	19.71	19.71	14.03	qfq	4,330,300	87,758,334	-5.42%
2024-08-02	21.51	21.76	20.73	20.84	14.84	qfq	3,919,577	83,099,458	-3.83%
2024-08-01	22.00	22.11	21.48	21.67	15.43	qfq	4,044,259	88,064,793	-1.50%
2024-07-31	20.60	22.05	20.48	22.00	15.66	qfq	5,463,514	117,172,092	6.38%
2024-07-30	21.05	21.30	20.57	20.68	14.72	qfq	3,153,884	65,595,821	-1.71%
2024-07-29	21.48	21.60	20.81	21.04	14.98	qfq	3,706,230	78,429,735	-0.47%
2024-07-26	20.70	21.53	20.70	21.14	15.05	qfq	3,627,500	76,860,094	1.44%
2024-07-25	20.71	21.28	20.28	20.84	14.84	qfq	3,572,380	74,234,147	0.00%
2024-07-24	20.89	21.66	20.78	20.84	14.84	qfq	4,462,980	94,172,059	-1.56%
2024-07-23	21.90	22.77	21.14	21.17	15.07	qfq	5,243,520	114,533,057	-3.60%
2024-07-22	22.28	22.47	21.60	21.96	15.63	qfq	7,195,180	158,285,658	2.66%
2024-07-19	20.54	21.68	20.35	21.39	15.23	qfq	4,808,060	101,986,892	3.43%
2024-07-18	20.60	21.03	20.00	20.68	14.72	qfq	4,560,220	93,671,345	0.00%
2024-07-17	21.43	21.48	20.64	20.68	14.72	qfq	5,092,440	106,120,552	-3.50%
2024-07-16	21.65	21.90	21.28	21.43	15.26	qfq	4,838,320	103,834,805	-1.20%
2024-07-15	22.04	22.34	21.60	21.69	15.44	qfq	7,568,420	165,603,349	-6.10%
2024-07-12	23.39	23.69	23.09	23.10	16.44	qfq	5,207,740	121,470,367	-1.58%
2024-07-11	23.15	23.60	22.97	23.47	16.71	qfq	7,128,840	166,440,775	2.89%
2024-07-10	22.88	23.42	22.52	22.81	16.24	qfq	5,685,024	130,131,904	-1.04%
2024-07-09	21.98	23.09	21.90	23.05	16.41	qfq	6,068,080	137,031,143	3.69%
2024-07-08	22.67	22.90	22.10	22.23	15.83	qfq	4,602,953	102,852,205	-2.76%
2024-07-05	22.78	23.04	22.07	22.86	16.27	qfq	5,331,204	120,562,327	1.51%
2024-07-04	22.91	23.11	22.48	22.52	16.03	qfq	4,516,087	102,800,500	-1.31%
2024-07-03	23.50	23.70	22.74	22.82	16.17	qfq	6,657,580	152,802,888	-4.40%
2024-07-02	24.00	24.35	23.54	23.87	16.92	qfq	7,685,157	183,388,164	-0.71%
2024-07-01	24.48	25.21	23.38	24.04	17.04	qfq	13,855,520	333,321,609	-2.91%
2024-06-28	22.31	25.58	22.31	24.76	17.55	qfq	17,021,495	413,336,571	9.80%
2024-06-27	22.50	23.30	22.36	22.55	15.98	qfq	7,031,060	160,674,227	-0.27%
2024-06-26	21.98	22.78	21.38	22.61	16.03	qfq	5,840,000	129,048,519	3.86%
2024-06-25	22.40	22.42	21.50	21.77	15.43	qfq	5,906,594	128,877,638	-1.14%
2024-06-24	23.20	23.49	21.93	22.02	15.61	qfq	6,804,000	153,507,341	-4.18%
2024-06-21	23.58	23.73	22.80	22.98	16.29	qfq	5,024,121	115,866,536	-2.17%
2024-06-20	24.32	24.47	23.42	23.49	16.65	qfq	6,511,879	155,012,162	-3.37%
2024-06-19	25.01	25.32	24.27	24.31	17.23	qfq	7,461,723	183,393,777	-3.80%
2024-06-18	25.00	25.80	24.74	25.27	17.91	qfq	9,567,510	240,523,614	0.32%
2024-06-17	25.01	26.09	24.88	25.19	17.85	qfq	10,444,338	264,838,810	-0.75%
2024-06-14	25.07	26.44	25.07	25.38	17.99	qfq	10,982,698	283,664,347	-0.47%
2024-06-13	25.56	26.42	25.27	25.50	18.07	qfq	10,846,373	279,787,129	-0.23%
2024-06-12	24.94	25.92	24.85	25.56	18.12	qfq	9,080,681	231,118,950	2.04%
2024-06-11	24.65	25.17	24.00	25.05	17.76	qfq	8,175,920	202,638,839	1.87%
2024-06-07	25.27	25.76	24.26	24.59	17.43	qfq	9,531,616	235,585,947	-2.50%
2024-06-06	26.14	26.70	24.99	25.22	17.88	qfq	14,072,115	359,816,943	-4.72%
2024-06-05	27.90	27.91	26.40	26.47	18.76	qfq	16,583,220	447,006,664	-7.25%
2024-06-04	27.98	28.66	27.23	28.54	20.23	qfq	15,612,821	437,762,097	1.39%
2024-06-03	28.46	28.90	27.70	28.15	19.95	qfq	14,125,129	398,659,649	-1.95%
2024-05-31	28.77	29.80	27.55	28.71	20.35	qfq	17,987,206	514,988,502	-0.69%
2024-05-30	29.75	30.39	28.56	28.91	20.49	qfq	14,939,252	440,558,756	-2.86%
2024-05-29	31.01	31.65	29.70	29.76	21.09	qfq	22,274,323	682,386,830	-8.20%
2024-05-28	29.11	33.82	29.11	32.42	22.98	qfq	30,553,514	961,134,872	8.90%
2024-05-27	30.14	31.33	29.18	29.77	21.10	qfq	21,681,451	653,239,869	-1.23%
2024-05-24	28.98	31.49	28.98	30.14	21.36	qfq	22,886,981	697,934,229	4.07%
2024-05-23	29.85	31.99	27.98	28.96	20.53	qfq	23,208,662	696,684,722	-6.49%
2024-05-22	32.00	32.42	30.36	30.97	21.95	qfq	21,039,878	657,708,792	-4.82%
2024-05-21	34.13	34.49	31.83	32.54	23.06	qfq	21,195,104	694,920,143	-3.76%
2024-05-20	32.38	34.88	31.72	33.81	23.96	qfq	27,981,361	932,996,987	6.76%
2024-05-17	29.83	33.80	29.61	31.67	22.45	qfq	28,192,902	886,323,397	5.04%
2024-05-16	27.07	30.16	26.77	30.15	21.37	qfq	26,030,094	739,585,914	5.90%
2024-05-15	28.48	31.31	27.16	28.47	20.18	qfq	28,171,903	813,968,501	-0.63%
2024-05-14	27.80	30.02	27.80	28.65	20.31	qfq	23,263,794	663,768,450	-4.50%
2024-05-13	26.69	30.11	25.32	30.00	21.26	qfq	32,390,477	908,458,874	19.57%
2024-05-10	22.71	26.92	22.65	25.09	17.78	qfq	18,969,844	465,310,032	11.02%
2024-05-09	21.88	23.58	21.82	22.60	16.02	qfq	11,816,978	267,836,493	1.07%
2024-05-08	21.50	22.70	21.07	22.36	15.85	qfq	11,490,586	254,689,625	4.53%
2024-05-07	21.30	21.60	20.68	21.39	15.16	qfq	7,665,964	162,065,220	2.25%
2024-05-06	21.17	22.03	20.77	20.92	14.83	qfq	13,220,895	282,488,966	1.11%
2024-04-30	19.84	21.39	19.70	20.69	14.67	qfq	14,666,208	303,498,483	5.29%
2024-04-29	18.05	19.84	18.05	19.65	13.93	qfq	12,112,162	233,191,282	7.44%
2024-04-26	18.70	19.08	18.20	18.29	12.96	qfq	9,964,113	185,520,582	-3.38%
2024-04-25	19.22	19.25	18.66	18.93	13.42	qfq	9,168,724	173,516,031	-4.87%
2024-04-24	19.00	20.50	18.43	19.90	14.11	qfq	14,751,092	285,350,731	4.19%
2024-04-23	18.00	20.24	18.00	19.10	13.54	qfq	17,014,017	327,446,547	13.22%
2024-04-22	16.75	16.97	15.85	16.87	11.96	qfq	3,239,400	53,800,275	0.96%
2024-04-19	15.96	16.90	15.72	16.71	11.84	qfq	3,692,085	61,233,973	4.24%
2024-04-18	16.50	16.51	15.80	16.03	11.36	qfq	2,534,438	40,626,073	-1.66%
2024-04-17	15.80	16.35	15.57	16.30	11.55	qfq	2,823,746	45,554,618	6.82%
2024-04-16	16.33	16.33	14.48	15.26	10.82	qfq	4,085,710	62,268,083	-8.62%
2024-04-15	18.00	18.06	16.40	16.70	11.84	qfq	4,613,670	78,388,979	-7.22%
2024-04-12	17.76	18.40	17.63	18.00	12.76	qfq	4,515,339	81,571,481	1.01%
2024-04-11	16.91	17.98	16.68	17.82	12.63	qfq	4,764,134	84,160,686	4.70%
2024-04-10	17.40	17.40	16.91	17.02	12.06	qfq	2,239,864	38,191,265	-2.74%
2024-04-09	16.91	17.76	16.91	17.50	12.40	qfq	3,291,561	57,201,418	2.16%
2024-04-08	16.92	17.72	16.70	17.13	12.14	qfq	3,802,753	65,624,950	1.96%
2024-04-03	16.95	17.17	16.44	16.80	11.91	qfq	2,423,980	40,618,997	-1.47%
2024-04-02	17.30	17.53	16.94	17.05	12.09	qfq	2,535,840	43,593,848	-1.45%
2024-04-01	17.23	17.34	16.98	17.30	12.26	qfq	2,338,200	40,176,240	0.87%
2024-03-29	16.81	17.44	16.81	17.15	12.16	qfq	2,632,159	45,141,893	2.02%
2024-03-28	16.45	17.08	16.34	16.81	11.92	qfq	2,823,661	47,475,930	3.07%
2024-03-27	17.09	17.26	16.31	16.31	11.56	qfq	2,299,157	38,463,773	-5.61%
2024-03-26	16.79	17.37	16.66	17.28	12.25	qfq	3,750,940	64,123,346	1.77%
2024-03-25	18.06	18.18	16.98	16.98	12.04	qfq	5,778,239	101,141,852	-6.70%
2024-03-22	18.38	18.45	17.65	18.20	12.90	qfq	4,233,530	76,270,386	-1.41%
2024-03-21	18.93	18.99	18.35	18.46	13.08	qfq	3,845,842	71,309,455	-2.48%
2024-03-20	18.76	19.08	18.65	18.93	13.42	qfq	3,382,238	63,830,795	0.91%
2024-03-19	19.20	19.40	18.61	18.76	13.30	qfq	5,253,543	99,436,189	-3.00%
2024-03-18	19.55	19.98	18.81	19.34	13.71	qfq	6,708,389	128,937,322	-1.83%
2024-03-15	19.51	20.39	19.15	19.70	13.96	qfq	5,868,281	115,231,159	-1.10%
2024-03-14	18.80	20.30	18.76	19.92	14.12	qfq	8,676,328	167,935,074	1.63%
2024-03-13	18.26	21.52	18.12	19.60	13.89	qfq	9,089,658	176,700,977	6.12%
2024-03-12	18.26	18.66	17.81	18.47	13.09	qfq	5,662,724	103,289,951	0.71%
2024-03-11	17.39	18.96	17.11	18.34	13.00	qfq	8,192,536	147,885,102	7.25%
2024-03-08	16.98	17.50	16.65	17.10	12.12	qfq	5,026,480	86,576,890	1.48%
2024-03-07	17.50	17.66	16.56	16.85	11.94	qfq	7,807,273	134,332,832	-5.66%
2024-03-06	16.00	18.36	15.84	17.86	12.66	qfq	12,352,708	213,778,838	10.32%
2024-03-05	16.11	16.68	16.00	16.19	11.48	qfq	7,259,428	118,086,555	-4.09%
2024-03-04	17.52	18.66	16.21	16.88	11.96	qfq	11,209,614	191,733,839	6.30%
2024-03-01	15.24	16.60	15.10	15.88	11.26	qfq	5,386,561	85,064,538	4.13%
2024-02-29	14.32	15.26	14.32	15.25	10.81	qfq	6,727,508	99,825,310	5.39%
2024-02-28	16.80	17.24	14.36	14.47	10.26	qfq	8,757,247	140,373,593	-12.73%
2024-02-27	15.96	16.68	15.94	16.58	11.75	qfq	3,322,514	54,254,929	2.60%
2024-02-26	16.74	16.78	15.62	16.16	11.45	qfq	6,051,993	97,222,482	0.06%
2024-02-23	14.80	17.34	14.68	16.15	11.45	qfq	7,350,596	115,628,406	10.01%
2024-02-22	14.01	14.87	14.01	14.68	10.41	qfq	4,755,821	68,641,205	3.75%
2024-02-21	13.83	14.80	13.52	14.15	10.03	qfq	5,090,414	72,524,877	0.00%
2024-02-20	13.30	14.84	13.07	14.15	10.03	qfq	5,979,981	83,879,602	6.87%
2024-02-19	13.10	14.12	12.84	13.24	9.38	qfq	8,898,852	118,836,176	5.08%
2024-02-08	10.64	12.60	10.32	12.60	8.93	qfq	7,628,477	87,039,291	20.00%
2024-02-07	11.20	11.56	10.40	10.50	7.44	qfq	7,557,010	82,772,473	-6.33%
2024-02-06	11.60	12.16	10.23	11.21	7.95	qfq	10,153,098	111,584,715	-5.96%
2024-02-05	13.60	13.63	11.22	11.92	8.45	qfq	7,700,450	92,783,917	-13.18%
2024-02-02	14.73	15.15	13.30	13.73	9.73	qfq	7,085,234	101,323,783	-7.10%
2024-02-01	15.00	15.31	14.05	14.78	10.48	qfq	10,959,905	159,534,792	-4.95%
2024-01-31	17.16	17.16	15.45	15.55	11.02	qfq	3,559,025	57,501,171	-9.28%
2024-01-30	16.97	17.76	16.81	17.14	12.15	qfq	2,270,958	39,211,910	-0.81%
2024-01-29	18.43	18.49	17.25	17.28	12.25	qfq	3,011,322	53,308,263	-5.98%
2024-01-26	18.83	19.04	18.30	18.38	13.03	qfq	3,041,015	56,608,575	-3.42%
2024-01-25	18.68	19.10	18.06	19.03	13.49	qfq	3,605,007	67,466,980	0.95%
2024-01-24	18.79	19.26	17.90	18.85	13.36	qfq	4,630,389	86,340,932	0.32%
2024-01-23	18.09	19.40	17.81	18.79	13.32	qfq	8,328,388	155,124,124	0.05%
2024-01-22	21.60	21.60	18.50	18.78	13.31	qfq	12,578,996	245,621,964	-14.48%
2024-01-19	23.26	23.36	21.40	21.96	15.57	qfq	6,510,386	144,467,864	-4.36%
2024-01-18	23.88	24.30	22.19	22.96	16.27	qfq	8,519,777	194,866,541	-4.49%
2024-01-17	25.17	25.31	23.80	24.04	17.04	qfq	10,401,903	253,443,735	-5.50%
2024-01-16	21.16	25.44	21.16	25.44	18.03	qfq	15,861,771	381,660,046	20.00%
2024-01-15	21.41	21.42	21.00	21.20	15.03	qfq	1,026,383	21,781,474	-0.19%
2024-01-12	21.32	21.71	21.23	21.24	15.06	qfq	1,108,170	23,783,066	-0.14%
2024-01-11	20.70	21.36	20.63	21.27	15.08	qfq	1,122,650	23,714,024	2.65%
2024-01-10	21.05	21.19	20.60	20.72	14.69	qfq	1,244,787	25,978,226	-1.57%
2024-01-09	21.29	21.59	20.95	21.05	14.92	qfq	1,233,973	26,162,404	-0.94%
2024-01-08	21.52	21.74	21.08	21.25	15.06	qfq	1,722,319	36,733,188	-1.57%
2024-01-05	21.62	22.08	21.20	21.59	15.30	qfq	3,740,468	81,094,464	0.84%
2024-01-04	21.52	21.60	21.02	21.41	15.18	qfq	2,601,179	55,319,052	-0.28%
2024-01-03	20.29	21.71	20.29	21.47	15.22	qfq	4,523,445	96,273,528	5.25%
2024-01-02	20.40	20.56	20.14	20.40	14.46	qfq	1,170,980	23,871,306	0.99%
2023-12-29	19.79	20.21	19.77	20.20	14.32	qfq	1,369,820	27,515,611	1.51%
2023-12-28	18.87	19.94	18.76	19.90	14.11	qfq	1,806,179	35,401,545	5.01%
2023-12-27	18.72	19.03	18.62	18.95	13.43	qfq	521,580	9,834,992	1.39%
2023-12-26	18.94	18.98	18.62	18.69	13.25	qfq	624,520	11,695,370	-1.37%
2023-12-25	19.16	19.28	18.75	18.95	13.43	qfq	680,915	12,880,939	-1.30%
2023-12-22	19.32	19.50	19.12	19.20	13.61	qfq	730,755	14,059,360	-0.88%
2023-12-21	18.99	19.46	18.69	19.37	13.73	qfq	848,720	16,204,202	1.41%
2023-12-20	19.23	19.41	19.09	19.10	13.54	qfq	606,560	11,653,029	-0.10%
2023-12-19	18.79	19.19	18.76	19.12	13.55	qfq	805,780	15,288,650	1.86%
2023-12-18	19.19	19.26	18.76	18.77	13.30	qfq	1,178,320	22,258,042	-2.65%
2023-12-15	19.60	19.88	19.20	19.28	13.67	qfq	812,760	15,749,655	-1.63%
2023-12-14	19.89	19.99	19.53	19.60	13.89	qfq	518,755	10,231,050	-0.51%
2023-12-13	19.88	20.05	19.53	19.70	13.96	qfq	735,135	14,555,886	0.10%
2023-12-12	19.65	19.72	19.40	19.68	13.95	qfq	711,586	13,925,590	0.15%
2023-12-11	19.38	19.68	19.11	19.65	13.93	qfq	970,280	18,805,605	1.39%
2023-12-08	19.65	19.86	19.35	19.38	13.74	qfq	939,159	18,372,724	-1.32%
2023-12-07	19.71	19.81	19.44	19.64	13.92	qfq	938,808	18,392,369	-0.41%
2023-12-06	19.60	20.23	19.49	19.72	13.98	qfq	1,264,798	25,205,507	0.66%
2023-12-05	19.98	20.20	19.58	19.59	13.89	qfq	1,354,358	26,842,057	-2.49%
2023-12-04	20.10	20.46	20.03	20.09	14.24	qfq	946,181	19,065,124	-0.10%
2023-12-01	20.20	20.46	19.89	20.11	14.25	qfq	1,208,056	24,264,455	-0.45%
2023-11-30	20.62	20.79	20.06	20.20	14.32	qfq	2,066,856	41,961,641	-2.23%
2023-11-29	21.12	21.20	20.62	20.66	14.64	qfq	1,966,774	40,996,904	-2.55%
2023-11-28	21.80	21.81	20.77	21.20	15.03	qfq	4,498,464	95,155,133	-2.35%
2023-11-27	20.50	21.93	20.48	21.71	15.39	qfq	6,248,257	133,672,955	6.95%
2023-11-24	21.00	21.01	20.30	20.30	14.39	qfq	1,453,857	29,775,605	-3.33%
2023-11-23	20.92	21.38	20.81	21.00	14.88	qfq	1,238,232	25,988,083	0.05%
2023-11-22	21.54	21.77	20.99	20.99	14.88	qfq	1,522,240	32,320,576	-2.96%
2023-11-21	21.86	21.93	21.53	21.63	15.33	qfq	1,009,240	21,884,988	-0.78%
2023-11-20	21.84	21.84	21.30	21.80	15.45	qfq	1,156,180	24,967,515	0.69%
2023-11-17	20.99	21.73	20.80	21.65	15.35	qfq	1,545,628	33,077,285	3.10%
2023-11-16	21.66	21.66	21.00	21.00	14.88	qfq	1,619,080	34,374,977	-3.45%
2023-11-15	21.34	21.76	21.25	21.75	15.42	qfq	1,800,280	38,840,344	2.50%
2023-11-14	21.37	21.37	20.94	21.22	15.04	qfq	1,708,500	36,137,946	-0.24%
2023-11-13	21.65	21.78	21.05	21.27	15.08	qfq	1,714,200	36,426,011	-1.94%
2023-11-10	21.85	21.88	21.60	21.69	15.37	qfq	862,169	18,722,189	-0.32%
2023-11-09	22.00	22.09	21.62	21.76	15.42	qfq	1,015,978	22,159,260	-0.55%
2023-11-08	21.95	22.19	21.66	21.88	15.51	qfq	1,584,156	34,672,064	-0.36%
2023-11-07	22.56	22.56	21.45	21.96	15.57	qfq	1,873,220	40,730,407	-1.08%
2023-11-06	21.69	22.30	21.66	22.20	15.74	qfq	1,899,404	41,883,740	2.83%
2023-11-03	20.96	21.73	20.85	21.59	15.30	qfq	1,455,493	31,262,098	3.80%
2023-11-02	21.36	21.48	20.79	20.80	14.74	qfq	905,438	19,046,961	-2.58%
2023-11-01	21.49	21.58	21.18	21.35	15.13	qfq	740,129	15,795,495	-0.28%
2023-10-31	21.51	21.85	21.20	21.41	15.18	qfq	1,611,246	34,547,505	-0.56%
2023-10-30	21.30	21.55	21.06	21.53	15.26	qfq	1,138,903	24,346,011	0.89%
2023-10-27	21.12	21.62	20.66	21.34	15.13	qfq	1,620,620	34,296,871	0.95%
2023-10-26	20.96	21.59	20.55	21.14	14.98	qfq	2,715,395	57,105,806	2.47%
2023-10-25	20.59	21.01	20.39	20.63	14.62	qfq	1,251,040	25,932,297	1.18%
2023-10-24	20.14	20.62	20.02	20.39	14.45	qfq	1,195,373	24,311,975	1.80%
2023-10-23	20.67	20.84	19.83	20.03	14.20	qfq	1,746,080	35,458,762	-3.75%
2023-10-20	20.56	21.25	20.52	20.81	14.75	qfq	1,182,380	24,729,220	1.12%
2023-10-19	20.80	21.21	20.58	20.58	14.59	qfq	971,488	20,207,103	-0.82%
2023-10-18	21.22	21.25	20.70	20.75	14.71	qfq	1,203,247	25,135,942	-2.17%
2023-10-17	21.29	21.89	20.76	21.21	15.03	qfq	1,810,120	38,384,803	0.47%
2023-10-16	21.01	21.70	20.94	21.11	14.96	qfq	968,257	20,482,395	0.00%
2023-10-13	21.74	21.75	20.95	21.11	14.96	qfq	1,405,920	29,754,095	-3.43%
2023-10-12	21.51	22.13	20.84	21.86	15.49	qfq	2,241,913	48,341,126	1.63%
2023-10-11	21.48	21.77	21.21	21.51	15.25	qfq	1,045,220	22,511,750	0.75%
2023-10-10	21.90	22.00	21.33	21.35	15.13	qfq	1,045,960	22,549,352	-2.51%
2023-10-09	21.60	22.06	21.60	21.90	15.52	qfq	1,153,000	25,238,510	1.39%
2023-09-28	21.85	21.85	21.39	21.60	15.31	qfq	934,281	20,167,950	0.28%
2023-09-27	21.50	22.33	21.40	21.54	15.27	qfq	1,308,217	28,567,576	0.19%
2023-09-26	21.48	21.86	21.23	21.50	15.24	qfq	1,242,356	26,817,727	-0.28%
2023-09-25	21.90	22.16	21.27	21.56	15.28	qfq	888,220	19,191,412	-1.10%
2023-09-22	21.11	21.80	20.93	21.80	15.45	qfq	968,097	20,732,659	3.27%
2023-09-21	21.71	21.82	21.01	21.11	14.96	qfq	990,200	21,090,674	-1.49%
2023-09-20	22.23	22.30	21.35	21.43	15.19	qfq	1,470,061	31,708,753	-2.94%
2023-09-19	22.56	22.56	21.84	22.08	15.65	qfq	1,172,020	25,809,465	-1.16%
2023-09-18	22.51	22.96	22.28	22.34	15.83	qfq	952,280	21,506,271	-1.28%
2023-09-15	23.07	23.12	22.53	22.63	16.04	qfq	1,225,660	27,805,494	-1.18%
2023-09-14	22.80	23.29	22.30	22.90	16.23	qfq	2,229,912	51,132,222	0.97%
2023-09-13	22.38	22.87	22.12	22.68	16.08	qfq	2,270,228	51,301,162	1.34%
2023-09-12	22.57	22.98	22.33	22.38	15.86	qfq	1,677,060	37,807,173	-1.45%
2023-09-11	23.09	23.09	22.53	22.71	16.10	qfq	2,025,574	46,140,054	-2.49%
2023-09-08	23.10	23.40	22.86	23.29	16.51	qfq	1,882,274	43,571,355	0.74%
2023-09-07	22.79	23.40	22.78	23.12	16.39	qfq	3,463,447	80,214,268	1.45%
2023-09-06	22.30	22.84	21.85	22.79	16.15	qfq	2,549,145	57,316,388	1.97%
2023-09-05	21.48	22.38	21.30	22.35	15.84	qfq	4,478,352	98,954,416	3.91%
2023-09-04	20.32	21.58	20.23	21.51	15.25	qfq	3,558,396	74,744,906	5.80%
2023-09-01	20.30	20.39	19.77	20.33	14.41	qfq	1,507,100	30,286,705	0.15%
2023-08-31	19.79	20.32	19.73	20.30	14.39	qfq	1,911,020	38,374,660	1.00%
2023-08-30	20.19	20.59	19.74	20.10	14.25	qfq	2,467,158	49,692,052	0.90%
2023-08-29	18.70	19.94	18.65	19.92	14.12	qfq	3,079,219	60,123,024	7.04%
2023-08-28	20.02	20.18	18.44	18.61	13.19	qfq	2,509,935	48,243,770	-1.69%
2023-08-25	19.53	19.76	18.75	18.93	13.42	qfq	2,244,917	42,893,439	-2.62%
2023-08-24	19.91	19.95	18.95	19.44	13.78	qfq	3,126,293	60,938,479	-1.72%
2023-08-23	21.50	21.50	19.73	19.78	14.02	qfq	4,038,483	82,122,585	-7.87%
2023-08-22	21.48	21.63	20.91	21.47	15.22	qfq	1,356,700	28,799,396	0.47%
2023-08-21	21.87	21.94	21.30	21.37	15.15	qfq	1,018,841	21,999,783	-1.29%
2023-08-18	22.01	22.27	21.60	21.65	15.35	qfq	1,036,680	22,756,627	-0.82%
2023-08-17	21.40	21.94	21.27	21.83	15.47	qfq	1,075,033	23,270,256	1.82%
2023-08-16	21.75	21.90	21.40	21.44	15.20	qfq	860,085	18,620,045	-1.65%
2023-08-15	22.25	22.37	21.51	21.80	15.45	qfq	1,314,680	28,667,652	-2.02%
2023-08-14	21.91	22.30	21.80	22.25	15.77	qfq	1,504,607	33,178,508	1.09%
2023-08-11	23.83	23.95	22.00	22.01	15.60	qfq	3,813,307	86,751,634	-7.83%
2023-08-10	24.10	24.35	23.65	23.88	16.93	qfq	1,393,438	33,362,866	-0.83%
2023-08-09	24.07	24.30	23.91	24.08	17.07	qfq	691,200	16,676,770	-0.50%
2023-08-08	24.40	24.48	24.01	24.20	17.15	qfq	801,820	19,385,857	-0.12%
2023-08-07	24.66	24.78	23.96	24.23	17.17	qfq	1,816,275	43,932,515	-1.98%
2023-08-04	24.63	24.83	24.37	24.72	17.52	qfq	1,215,169	29,878,378	0.00%
2023-08-03	24.40	24.81	24.30	24.72	17.52	qfq	1,411,276	34,719,674	1.23%
2023-08-02	25.05	25.09	24.30	24.42	17.31	qfq	2,125,856	52,149,739	-2.32%
2023-08-01	26.26	26.38	24.95	25.00	17.72	qfq	3,159,760	80,460,807	-5.20%
2023-07-31	26.30	26.53	26.09	26.37	18.69	qfq	1,903,077	50,059,302	0.04%
2023-07-28	26.73	26.73	25.51	26.36	18.68	qfq	3,834,468	100,341,998	-2.37%
2023-07-27	26.66	27.80	26.36	27.00	19.14	qfq	5,322,475	145,491,502	0.63%
2023-07-26	27.28	27.32	26.41	26.83	19.02	qfq	4,821,711	129,089,582	-3.77%
2023-07-25	27.10	27.97	26.75	27.88	19.76	qfq	7,124,031	193,938,816	0.36%
2023-07-24	26.13	28.64	26.06	27.78	19.69	qfq	9,382,194	260,046,832	7.22%
2023-07-21	26.55	27.90	25.77	25.91	18.37	qfq	4,858,220	129,650,545	-3.72%
2023-07-20	26.67	27.26	26.29	26.91	19.07	qfq	4,316,556	115,422,471	-0.63%
2023-07-19	26.06	27.40	26.06	27.08	19.19	qfq	6,934,649	186,687,727	0.67%
2023-07-18	24.14	26.98	23.61	26.90	19.07	qfq	8,905,111	230,099,143	11.02%