SECURITY DETAIL · RAW DATA

显盈科技301067.SZ

ASZSECNYSTOCK

最近收盘价26.112026-07-17

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）5,025,135

成交额（元）133,019,484

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-06-11	2025-06-18	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.05	—	—	—	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	27.46	27.85	25.65	26.11	26.11	qfq	5,025,135	133,019,484	-4.88%
2026-07-16	28.40	29.12	27.37	27.45	27.45	qfq	3,636,501	102,470,140	-4.29%
2026-07-15	28.78	30.40	28.57	28.68	28.68	qfq	4,896,556	143,490,048	0.84%
2026-07-14	27.76	28.52	26.30	28.44	28.44	qfq	3,830,258	105,341,379	2.49%
2026-07-13	30.08	30.95	27.49	27.75	27.75	qfq	4,813,328	138,843,271	-8.72%
2026-07-10	28.38	32.23	28.10	30.40	30.40	qfq	8,688,893	268,139,239	2.36%
2026-07-09	27.34	29.99	24.84	29.70	29.70	qfq	11,067,567	303,458,841	7.80%
2026-07-08	29.59	30.38	27.48	27.55	27.55	qfq	7,776,040	221,662,320	-7.11%
2026-07-07	36.35	36.72	29.56	29.66	29.66	qfq	12,849,431	407,261,163	-19.73%
2026-07-06	38.00	39.97	36.87	36.95	36.95	qfq	6,900,665	261,738,588	-2.69%
2026-07-03	36.66	39.30	36.49	37.97	37.97	qfq	10,071,328	383,079,343	6.93%
2026-07-02	36.50	37.37	35.17	35.51	35.51	qfq	4,293,100	155,604,979	-4.05%
2026-07-01	37.45	37.70	36.37	37.01	37.01	qfq	4,855,938	179,575,507	-2.14%
2026-06-30	34.03	38.30	33.56	37.82	37.82	qfq	7,089,380	257,666,276	9.97%
2026-06-29	34.24	34.99	33.40	34.39	34.39	qfq	5,262,318	179,883,363	-0.55%
2026-06-26	33.97	35.50	32.94	34.58	34.58	qfq	4,799,462	165,250,628	0.76%
2026-06-25	34.90	35.15	32.91	34.32	34.32	qfq	4,867,400	165,758,499	-0.23%
2026-06-24	36.27	36.72	33.69	34.40	34.40	qfq	3,573,385	123,798,620	-5.13%
2026-06-23	36.94	37.50	35.50	36.26	36.26	qfq	3,605,600	131,869,000	-1.87%
2026-06-22	35.20	36.96	34.67	36.95	36.95	qfq	4,981,840	179,610,946	4.20%
2026-06-18	36.41	36.41	35.35	35.46	35.46	qfq	3,170,500	113,113,854	-2.58%
2026-06-17	36.96	37.77	36.00	36.40	36.40	qfq	4,239,500	155,581,270	-1.62%
2026-06-16	36.12	37.69	35.97	37.00	37.00	qfq	6,176,986	227,998,703	2.18%
2026-06-15	34.72	36.79	34.13	36.21	36.21	qfq	6,183,800	220,683,128	4.65%
2026-06-12	32.10	35.50	32.10	34.60	34.60	qfq	7,059,646	241,261,455	8.94%
2026-06-11	31.82	32.07	30.59	31.76	31.76	qfq	3,187,300	99,750,342	-1.24%
2026-06-10	33.53	33.80	31.50	32.16	32.16	qfq	3,665,843	118,552,564	-5.96%
2026-06-09	34.34	34.47	33.00	34.20	34.20	qfq	3,620,915	122,465,516	1.63%
2026-06-08	35.31	35.38	32.64	33.65	33.65	qfq	5,193,219	176,711,172	-6.66%
2026-06-05	35.28	37.30	35.00	36.05	36.05	qfq	5,109,126	184,548,668	1.66%
2026-06-04	35.63	36.29	34.76	35.46	35.46	qfq	5,204,600	184,681,145	-1.23%
2026-06-03	32.39	37.69	32.37	35.90	35.90	qfq	8,956,335	320,793,413	10.87%
2026-06-02	32.16	32.90	31.86	32.38	32.38	qfq	2,696,300	87,283,776	0.22%
2026-06-01	33.25	33.59	32.30	32.31	32.31	qfq	3,674,523	120,954,149	-4.83%
2026-05-29	35.09	35.42	33.40	33.95	33.95	qfq	3,606,255	123,445,093	-3.08%
2026-05-28	34.40	35.96	33.75	35.03	35.03	qfq	5,918,691	206,934,400	2.16%
2026-05-27	35.35	37.82	34.07	34.29	34.29	qfq	7,190,316	254,629,251	-1.75%
2026-05-26	33.23	36.30	33.23	34.90	34.90	qfq	8,368,117	296,082,719	4.18%
2026-05-25	30.93	34.48	30.93	33.50	33.50	qfq	7,377,900	246,568,473	10.56%
2026-05-22	29.54	30.69	29.18	30.30	30.30	qfq	2,590,152	77,531,603	4.09%
2026-05-21	30.63	31.83	28.80	29.11	29.11	qfq	3,399,294	103,336,510	-4.93%
2026-05-20	30.98	30.99	30.04	30.62	30.62	qfq	1,604,610	48,869,456	-1.58%
2026-05-19	31.35	31.88	30.42	31.11	31.11	qfq	2,115,216	65,834,239	-1.30%
2026-05-18	30.32	31.65	30.08	31.52	31.52	qfq	2,935,273	91,241,000	4.06%
2026-05-15	31.00	31.50	30.02	30.29	30.29	qfq	2,135,415	65,193,628	-2.26%
2026-05-14	31.40	31.88	30.80	30.99	30.99	qfq	2,170,179	67,966,495	-0.80%
2026-05-13	31.28	32.00	30.91	31.24	31.24	qfq	2,249,642	70,632,583	-0.79%
2026-05-12	33.07	33.27	31.24	31.49	31.49	qfq	2,964,476	94,640,380	-4.81%
2026-05-11	34.20	34.22	32.90	33.08	33.08	qfq	3,069,100	102,251,770	-3.10%
2026-05-08	33.84	34.31	33.40	34.14	34.14	qfq	2,435,400	82,366,288	0.95%
2026-05-07	33.52	34.24	32.86	33.82	33.82	qfq	2,771,780	93,361,856	2.30%
2026-05-06	33.00	34.50	32.84	33.06	33.06	qfq	3,140,726	104,710,872	1.22%
2026-04-30	33.75	33.75	32.00	32.66	32.66	qfq	3,279,327	107,655,823	-2.68%
2026-04-29	33.48	34.68	33.20	33.56	33.56	qfq	3,008,412	102,545,345	-1.24%
2026-04-28	32.83	34.98	32.64	33.98	33.98	qfq	4,073,610	138,884,832	3.09%
2026-04-27	33.64	33.64	32.58	32.96	32.96	qfq	1,977,400	65,408,656	-0.99%
2026-04-24	33.40	33.86	33.08	33.29	33.29	qfq	1,141,960	38,084,433	-1.22%
2026-04-23	34.84	34.91	33.25	33.70	33.70	qfq	1,482,938	50,154,518	-1.72%
2026-04-22	33.73	34.50	33.73	34.29	34.29	qfq	1,181,100	40,427,381	0.65%
2026-04-21	33.84	34.49	33.68	34.07	34.07	qfq	1,377,225	46,872,801	0.74%
2026-04-20	34.23	34.50	33.73	33.82	33.82	qfq	1,467,400	49,932,612	-1.20%
2026-04-17	34.16	34.50	33.61	34.23	34.23	qfq	1,296,332	44,058,630	-0.35%
2026-04-16	33.99	34.35	33.54	34.35	34.35	qfq	1,364,260	46,362,166	1.75%
2026-04-15	33.85	34.79	33.57	33.76	33.76	qfq	2,217,012	75,825,468	-0.35%
2026-04-14	32.84	33.88	32.62	33.88	33.88	qfq	2,071,500	69,491,354	4.02%
2026-04-13	33.00	33.13	32.50	32.57	32.57	qfq	1,309,100	42,835,331	-1.39%
2026-04-10	32.53	33.82	32.38	33.03	33.03	qfq	1,826,174	60,797,399	2.17%
2026-04-09	32.15	32.59	31.66	32.33	32.33	qfq	1,421,320	45,569,632	-0.06%
2026-04-08	31.23	32.35	31.23	32.35	32.35	qfq	1,409,100	45,216,355	4.69%
2026-04-07	30.29	31.40	29.75	30.90	30.90	qfq	1,460,699	44,965,869	2.93%
2026-04-03	30.73	31.03	29.75	30.02	30.02	qfq	1,206,850	36,352,982	-1.41%
2026-04-02	31.68	31.89	30.19	30.45	30.45	qfq	1,476,327	45,537,677	-3.88%
2026-04-01	31.88	31.99	31.31	31.68	31.68	qfq	1,416,799	44,697,084	1.67%
2026-03-31	31.45	32.65	31.11	31.16	31.16	qfq	1,861,600	59,171,857	-0.19%
2026-03-30	30.70	31.49	30.47	31.22	31.22	qfq	1,947,800	60,539,066	1.36%
2026-03-27	29.61	31.35	29.23	30.80	30.80	qfq	1,747,920	53,273,534	2.80%
2026-03-26	30.20	30.49	29.58	29.96	29.96	qfq	1,940,300	58,275,553	0.07%
2026-03-25	29.61	30.25	29.45	29.94	29.94	qfq	1,843,015	55,292,631	1.46%
2026-03-24	28.52	29.55	28.20	29.51	29.51	qfq	2,675,170	77,185,970	6.46%
2026-03-23	29.68	29.68	27.34	27.72	27.72	qfq	3,279,234	93,608,071	-7.72%
2026-03-20	32.00	32.16	30.03	30.04	30.04	qfq	2,776,900	85,554,186	-5.53%
2026-03-19	32.20	32.64	31.63	31.80	31.80	qfq	1,762,066	56,522,896	-2.87%
2026-03-18	32.04	33.19	31.80	32.74	32.74	qfq	2,141,460	69,838,265	2.38%
2026-03-17	33.40	33.78	31.86	31.98	31.98	qfq	2,601,360	83,883,724	-3.41%
2026-03-16	32.78	33.11	32.35	33.11	33.11	qfq	1,379,300	45,149,195	1.01%
2026-03-13	33.45	33.86	32.70	32.78	32.78	qfq	2,051,220	68,121,228	-2.00%
2026-03-12	34.60	34.60	33.36	33.45	33.45	qfq	1,795,149	60,892,689	-3.04%
2026-03-11	35.07	35.77	34.39	34.50	34.50	qfq	1,793,566	62,846,283	-1.63%
2026-03-10	35.06	35.26	34.86	35.07	35.07	qfq	1,564,720	54,832,522	0.75%
2026-03-09	34.08	35.70	34.08	34.81	34.81	qfq	2,481,280	86,179,846	1.02%
2026-03-06	33.61	35.29	32.95	34.46	34.46	qfq	3,061,254	105,566,576	2.56%
2026-03-05	32.55	33.94	32.48	33.60	33.60	qfq	2,457,133	82,388,120	5.00%
2026-03-04	31.70	32.93	31.52	32.00	32.00	qfq	1,867,711	59,999,435	-0.31%
2026-03-03	33.61	33.94	32.00	32.10	32.10	qfq	2,221,300	73,307,046	-3.66%
2026-03-02	34.18	34.50	33.06	33.32	33.32	qfq	3,186,869	107,154,527	-4.39%
2026-02-27	34.93	35.13	34.33	34.85	34.85	qfq	2,349,626	81,311,808	-0.77%
2026-02-26	35.32	35.35	34.63	35.12	35.12	qfq	1,773,840	62,080,345	0.29%
2026-02-25	35.18	35.45	34.50	35.02	35.02	qfq	1,612,181	56,555,026	-0.45%
2026-02-24	34.59	35.62	34.51	35.18	35.18	qfq	1,860,682	65,468,925	2.27%
2026-02-13	34.84	35.25	34.40	34.40	34.40	qfq	1,906,300	66,379,605	-1.23%
2026-02-12	34.86	35.48	34.30	34.83	34.83	qfq	1,940,060	67,822,430	-0.06%
2026-02-11	35.99	36.20	34.76	34.85	34.85	qfq	1,962,600	69,352,725	-1.89%
2026-02-10	35.10	36.60	34.89	35.52	35.52	qfq	3,473,145	124,677,226	1.20%
2026-02-09	34.62	35.35	34.30	35.10	35.10	qfq	2,051,400	71,746,682	2.54%
2026-02-06	34.28	34.89	34.04	34.23	34.23	qfq	1,870,900	64,664,155	-0.73%
2026-02-05	34.20	34.79	33.58	34.48	34.48	qfq	2,180,804	74,541,505	0.79%
2026-02-04	34.33	34.92	33.90	34.21	34.21	qfq	2,279,854	78,102,542	-0.32%
2026-02-03	34.59	34.59	33.50	34.32	34.32	qfq	3,774,938	128,909,307	4.00%
2026-02-02	34.33	34.61	33.00	33.00	33.00	qfq	3,225,132	108,882,181	-5.47%
2026-01-30	35.01	35.80	34.29	34.91	34.91	qfq	3,567,012	124,817,826	-0.54%
2026-01-29	36.60	37.37	35.05	35.10	35.10	qfq	4,695,548	169,933,044	-4.20%
2026-01-28	34.99	37.98	34.99	36.64	36.64	qfq	6,572,986	242,553,384	0.36%
2026-01-27	35.50	37.38	34.63	36.51	36.51	qfq	5,746,118	206,796,007	2.70%
2026-01-26	37.28	37.85	35.02	35.55	35.55	qfq	5,172,844	186,778,278	-4.82%
2026-01-23	35.08	37.86	34.91	37.35	37.35	qfq	7,827,353	287,397,712	5.93%
2026-01-22	35.56	36.00	34.82	35.26	35.26	qfq	3,412,347	120,762,944	-0.59%
2026-01-21	35.56	36.23	34.90	35.47	35.47	qfq	3,292,632	116,859,638	-0.89%
2026-01-20	36.84	37.41	35.42	35.79	35.79	qfq	4,642,180	168,473,672	-3.58%
2026-01-19	35.90	37.41	34.91	37.12	37.12	qfq	6,991,607	253,593,881	2.83%
2026-01-16	35.69	36.31	35.51	36.10	36.10	qfq	3,888,200	139,819,831	2.18%
2026-01-15	35.89	36.79	34.62	35.33	35.33	qfq	6,433,622	228,216,129	-2.56%
2026-01-14	35.10	37.20	35.10	36.26	36.26	qfq	7,790,301	283,209,746	3.63%
2026-01-13	35.48	35.86	34.50	34.99	34.99	qfq	5,414,221	190,143,423	-1.19%
2026-01-12	35.07	35.49	34.34	35.41	35.41	qfq	6,454,775	226,099,356	3.57%
2026-01-09	34.26	34.50	33.67	34.19	34.19	qfq	5,994,523	204,818,861	-0.90%
2026-01-08	33.85	35.15	33.77	34.50	34.50	qfq	5,136,965	177,727,592	1.23%
2026-01-07	33.74	34.33	33.36	34.08	34.08	qfq	4,268,140	144,553,046	1.01%
2026-01-06	33.44	34.50	33.21	33.74	33.74	qfq	5,453,417	183,736,992	0.66%
2026-01-05	32.78	33.68	32.78	33.52	33.52	qfq	3,903,799	130,496,116	2.32%
2025-12-31	33.18	33.29	32.41	32.76	32.76	qfq	2,174,796	71,421,188	-0.61%
2025-12-30	33.02	33.48	32.69	32.96	32.96	qfq	2,804,656	92,740,714	-0.96%
2025-12-29	33.25	33.72	33.03	33.28	33.28	qfq	3,046,336	101,577,484	-0.80%
2025-12-26	32.85	34.45	32.16	33.55	33.55	qfq	6,958,997	231,926,925	2.13%
2025-12-25	31.95	33.13	31.72	32.85	32.85	qfq	4,987,591	161,674,515	3.37%
2025-12-24	31.30	32.18	31.30	31.78	31.78	qfq	3,171,150	100,970,041	1.27%
2025-12-23	32.09	32.09	31.15	31.38	31.38	qfq	4,539,595	143,120,803	-2.73%
2025-12-22	32.33	32.55	31.76	32.26	32.26	qfq	4,577,190	146,757,747	-1.83%
2025-12-19	33.43	34.50	32.80	32.86	32.86	qfq	7,418,675	248,720,332	-2.84%
2025-12-18	33.01	34.50	33.01	33.82	33.82	qfq	8,945,428	302,783,200	3.52%
2025-12-17	32.58	33.20	31.40	32.67	32.67	qfq	5,902,557	190,525,754	-1.09%
2025-12-16	32.28	33.81	32.22	33.03	33.03	qfq	7,946,515	263,292,100	1.38%
2025-12-15	32.71	33.44	31.94	32.58	32.58	qfq	4,675,955	152,709,900	-0.09%
2025-12-12	31.76	33.07	30.95	32.61	32.61	qfq	5,743,310	184,457,256	2.29%
2025-12-11	33.40	33.55	31.83	31.88	31.88	qfq	7,532,800	245,006,630	-4.26%
2025-12-10	31.68	34.44	30.81	33.30	33.30	qfq	12,393,895	407,948,609	5.71%
2025-12-09	31.73	32.03	31.24	31.50	31.50	qfq	2,897,219	91,637,706	-0.60%
2025-12-08	31.54	32.20	31.50	31.69	31.69	qfq	3,721,000	118,401,892	0.51%
2025-12-05	31.00	31.55	30.39	31.53	31.53	qfq	2,570,940	80,018,361	2.04%
2025-12-04	31.71	31.77	30.83	30.90	30.90	qfq	2,953,700	91,856,544	-2.31%
2025-12-03	31.75	32.13	31.00	31.63	31.63	qfq	4,018,852	126,726,637	-0.41%
2025-12-02	32.79	32.79	31.63	31.76	31.76	qfq	4,434,860	142,101,030	-3.41%
2025-12-01	32.75	33.74	32.33	32.88	32.88	qfq	6,452,400	211,948,761	1.08%
2025-11-28	32.97	33.13	32.26	32.53	32.53	qfq	3,641,340	118,852,327	-1.42%
2025-11-27	32.63	33.77	32.60	33.00	33.00	qfq	4,689,760	155,622,812	1.63%
2025-11-26	34.25	34.27	32.26	32.47	32.47	qfq	5,052,950	167,209,308	-5.22%
2025-11-25	34.62	35.69	34.11	34.26	34.26	qfq	3,465,700	120,414,587	0.06%
2025-11-24	34.81	35.43	33.65	34.24	34.24	qfq	3,898,660	133,865,717	-0.47%
2025-11-21	37.87	38.98	33.90	34.40	34.40	qfq	7,908,660	280,077,862	-10.07%
2025-11-20	40.84	41.51	37.55	38.25	38.25	qfq	7,283,940	284,241,556	-6.43%
2025-11-19	43.11	43.11	40.69	40.88	40.88	qfq	3,423,769	142,053,975	-4.89%
2025-11-18	42.73	43.69	42.13	42.98	42.98	qfq	2,433,893	104,119,881	0.12%
2025-11-17	44.74	44.75	42.32	42.93	42.93	qfq	4,255,503	183,910,015	-4.00%
2025-11-14	45.45	46.73	44.50	44.72	44.72	qfq	4,346,613	198,476,374	-0.80%
2025-11-13	44.97	45.90	44.01	45.08	45.08	qfq	4,001,286	179,940,687	0.24%
2025-11-12	45.12	45.98	43.86	44.97	44.97	qfq	5,251,260	236,721,694	-2.54%
2025-11-11	41.80	46.14	41.80	46.14	46.14	qfq	7,371,243	329,742,641	11.99%
2025-11-10	43.20	43.40	39.43	41.20	41.20	qfq	6,741,443	276,007,824	-4.65%
2025-11-07	44.48	45.00	43.07	43.21	43.21	qfq	4,860,638	213,057,245	-2.59%
2025-11-06	43.29	45.30	41.63	44.36	44.36	qfq	8,448,353	369,926,789	5.37%
2025-11-05	38.06	42.99	38.00	42.10	42.10	qfq	7,955,040	325,098,684	8.42%
2025-11-04	39.40	39.62	38.65	38.83	38.83	qfq	3,554,341	138,684,474	-1.45%
2025-11-03	38.10	39.80	38.10	39.40	39.40	qfq	4,993,073	195,461,776	2.39%
2025-10-31	36.67	38.85	36.67	38.48	38.48	qfq	5,583,390	213,235,806	3.97%
2025-10-30	37.46	38.78	36.96	37.01	37.01	qfq	7,158,028	270,798,106	-1.33%
2025-10-29	36.03	38.14	35.42	37.51	37.51	qfq	8,139,072	301,140,976	4.11%
2025-10-28	35.02	36.16	34.70	36.03	36.03	qfq	7,332,493	262,173,645	2.13%
2025-10-27	34.26	35.98	34.26	35.28	35.28	qfq	8,075,624	285,819,123	3.13%
2025-10-24	34.28	34.65	34.00	34.21	34.21	qfq	3,032,000	103,880,631	-0.38%
2025-10-23	34.01	34.49	33.23	34.34	34.34	qfq	3,780,626	128,425,814	0.35%
2025-10-22	34.56	35.17	33.94	34.22	34.22	qfq	4,070,866	140,121,365	-1.07%
2025-10-21	35.00	35.05	34.11	34.59	34.59	qfq	5,332,262	183,381,027	-1.42%
2025-10-20	33.40	35.66	33.27	35.09	35.09	qfq	7,791,360	270,950,261	5.31%
2025-10-17	33.89	33.90	33.02	33.32	33.32	qfq	3,608,208	120,297,423	-1.80%
2025-10-16	32.11	34.20	31.36	33.93	33.93	qfq	6,823,514	226,790,202	6.20%
2025-10-15	31.51	32.00	31.13	31.95	31.95	qfq	2,168,100	68,722,793	1.59%
2025-10-14	33.14	33.45	31.31	31.45	31.45	qfq	3,328,400	107,293,252	-4.58%
2025-10-13	32.42	33.64	30.80	32.96	32.96	qfq	3,970,082	130,033,060	-2.54%
2025-10-10	33.02	34.58	32.62	33.82	33.82	qfq	4,527,700	151,551,981	-0.27%
2025-10-09	33.28	35.07	32.92	33.91	33.91	qfq	5,623,376	190,853,521	1.31%
2025-09-30	34.27	34.96	33.46	33.47	33.47	qfq	5,492,704	186,580,844	-2.28%
2025-09-29	35.90	36.90	34.06	34.25	34.25	qfq	9,288,345	326,809,825	-7.68%
2025-09-26	36.91	38.70	36.80	37.10	37.10	qfq	6,240,988	235,132,853	0.27%
2025-09-25	36.89	38.49	36.89	37.00	37.00	qfq	9,369,390	353,173,075	0.22%
2025-09-24	34.00	37.67	33.64	36.92	36.92	qfq	9,429,395	335,494,174	7.05%
2025-09-23	35.20	35.26	33.01	34.49	34.49	qfq	6,404,878	217,603,318	-1.06%
2025-09-22	32.17	35.59	32.02	34.86	34.86	qfq	8,759,620	300,585,331	8.87%
2025-09-19	32.31	32.79	31.81	32.02	32.02	qfq	2,257,275	72,795,793	-0.87%
2025-09-18	32.95	33.41	31.97	32.30	32.30	qfq	3,798,240	124,313,169	-2.18%
2025-09-17	32.75	33.29	32.60	33.02	33.02	qfq	2,277,780	75,251,342	0.67%
2025-09-16	32.33	32.93	32.13	32.80	32.80	qfq	2,152,197	70,212,427	1.23%
2025-09-15	32.85	32.89	32.05	32.40	32.40	qfq	2,326,580	75,321,275	-1.10%
2025-09-12	32.78	33.18	32.41	32.76	32.76	qfq	2,232,533	73,272,645	0.18%
2025-09-11	31.65	32.76	31.33	32.70	32.70	qfq	2,758,310	88,969,813	3.28%
2025-09-10	31.74	32.12	31.41	31.66	31.66	qfq	1,827,000	57,981,237	0.29%
2025-09-09	32.41	32.57	31.36	31.57	31.57	qfq	2,311,796	73,899,950	-3.25%
2025-09-08	32.29	32.74	32.06	32.63	32.63	qfq	2,643,582	85,755,876	1.81%
2025-09-05	31.67	32.14	31.36	32.05	32.05	qfq	2,327,492	74,165,497	1.52%
2025-09-04	32.38	33.24	31.14	31.57	31.57	qfq	3,125,470	100,682,877	-2.05%
2025-09-03	33.54	33.68	32.10	32.23	32.23	qfq	2,545,133	83,667,934	-3.45%
2025-09-02	35.10	35.26	32.86	33.38	33.38	qfq	3,687,420	124,268,359	-4.57%
2025-09-01	35.66	36.56	34.78	34.98	34.98	qfq	3,242,540	114,302,092	-1.91%
2025-08-29	36.20	36.45	35.49	35.66	35.66	qfq	2,698,540	96,701,160	-1.90%
2025-08-28	35.38	36.35	34.12	36.35	36.35	qfq	4,609,000	163,463,908	2.34%
2025-08-27	37.00	37.50	35.50	35.52	35.52	qfq	4,714,900	172,625,695	-4.36%
2025-08-26	37.89	38.20	37.01	37.14	37.14	qfq	4,728,156	177,431,780	-1.46%
2025-08-25	38.41	39.20	37.10	37.69	37.69	qfq	6,674,835	252,699,299	-2.94%
2025-08-22	36.50	38.93	36.36	38.83	38.83	qfq	8,066,787	302,672,886	3.16%
2025-08-21	39.10	39.45	37.41	37.64	37.64	qfq	5,128,751	196,952,853	-2.34%
2025-08-20	38.88	39.00	37.83	38.54	38.54	qfq	4,486,416	172,024,036	-2.11%
2025-08-19	38.78	39.38	37.85	39.37	39.37	qfq	7,319,355	282,993,513	1.50%
2025-08-18	39.50	39.87	38.00	38.79	38.79	qfq	8,274,251	321,849,968	-0.79%
2025-08-15	37.83	41.50	37.10	39.10	39.10	qfq	12,908,486	507,068,061	6.13%
2025-08-14	38.22	39.23	36.80	36.84	36.84	qfq	6,712,020	252,868,557	-2.20%
2025-08-13	36.90	38.25	36.40	37.67	37.67	qfq	7,819,880	291,775,044	2.09%
2025-08-12	36.40	37.34	36.12	36.90	36.90	qfq	5,612,632	206,615,597	1.10%
2025-08-11	35.38	36.90	35.30	36.50	36.50	qfq	6,428,556	232,348,285	2.36%
2025-08-08	37.18	37.82	35.58	35.66	35.66	qfq	9,435,520	343,963,487	-5.59%
2025-08-07	36.90	38.38	36.90	37.77	37.77	qfq	10,011,255	376,049,844	2.25%
2025-08-06	36.88	37.29	36.36	36.94	36.94	qfq	6,015,400	221,691,611	-0.91%
2025-08-05	36.51	37.32	36.13	37.28	37.28	qfq	8,517,803	313,586,888	1.55%
2025-08-04	35.00	36.99	34.86	36.71	36.71	qfq	11,821,278	429,342,299	3.23%
2025-08-01	34.40	35.77	34.08	35.56	35.56	qfq	7,168,285	250,758,165	3.61%
2025-07-31	35.26	35.59	34.18	34.32	34.32	qfq	7,654,720	266,566,854	-2.75%
2025-07-30	35.86	37.15	34.68	35.29	35.29	qfq	8,516,679	303,779,684	-1.48%
2025-07-29	35.26	36.60	35.04	35.82	35.82	qfq	9,998,722	357,228,072	0.48%
2025-07-28	35.68	36.18	34.68	35.65	35.65	qfq	15,278,220	539,832,039	0.08%
2025-07-25	30.69	35.62	30.68	35.62	35.62	qfq	17,570,474	591,658,107	20.01%
2025-07-24	29.89	29.94	29.56	29.68	29.68	qfq	1,427,746	42,411,712	0.07%
2025-07-23	29.98	30.13	29.61	29.66	29.66	qfq	1,475,516	43,933,104	-0.87%
2025-07-22	30.60	30.68	29.77	29.92	29.92	qfq	2,430,000	73,021,627	-2.06%
2025-07-21	30.73	30.73	30.31	30.55	30.55	qfq	1,742,960	53,154,616	-0.23%
2025-07-18	30.97	31.20	30.41	30.62	30.62	qfq	2,082,680	63,841,672	-1.42%
2025-07-17	30.53	31.29	30.31	31.06	31.06	qfq	1,885,926	58,489,706	1.17%
2025-07-16	30.00	30.73	30.00	30.70	30.70	qfq	1,927,174	58,832,605	2.06%
2025-07-15	30.30	30.57	29.54	30.08	30.08	qfq	1,911,160	57,416,525	-1.05%
2025-07-14	30.57	31.07	30.30	30.40	30.40	qfq	1,882,986	57,476,094	-0.59%
2025-07-11	30.35	30.69	30.17	30.58	30.58	qfq	2,365,400	72,144,275	0.49%
2025-07-10	31.60	31.69	30.16	30.43	30.43	qfq	5,915,826	181,371,485	-6.74%
2025-07-09	31.92	32.98	31.43	32.63	32.63	qfq	5,339,460	172,211,054	1.94%
2025-07-08	31.98	32.74	31.56	32.01	32.01	qfq	4,042,460	130,065,264	0.69%
2025-07-07	31.57	31.99	30.95	31.79	31.79	qfq	2,872,580	90,540,994	2.05%
2025-07-04	31.79	31.79	31.05	31.15	31.15	qfq	1,967,015	61,645,478	-1.98%
2025-07-03	31.33	31.94	31.33	31.78	31.78	qfq	2,462,540	77,990,567	1.50%
2025-07-02	32.01	32.32	30.94	31.31	31.31	qfq	4,084,983	127,932,074	-3.15%
2025-07-01	33.80	33.81	31.85	32.33	32.33	qfq	6,054,040	196,991,088	-4.43%
2025-06-30	33.93	34.25	33.44	33.83	33.83	qfq	5,742,580	193,903,118	-1.23%
2025-06-27	32.97	34.96	32.60	34.25	34.25	qfq	7,687,975	260,402,527	4.04%
2025-06-26	32.91	33.29	32.54	32.92	32.92	qfq	4,017,280	132,063,034	-0.39%
2025-06-25	32.99	34.26	32.63	33.05	33.05	qfq	6,350,180	211,049,332	0.58%
2025-06-24	31.55	33.30	31.32	32.86	32.86	qfq	7,130,700	231,406,870	4.45%
2025-06-23	30.64	31.47	30.50	31.46	31.46	qfq	3,540,920	110,286,864	1.35%
2025-06-20	31.05	31.45	30.73	31.04	31.04	qfq	3,332,400	103,449,412	-0.03%
2025-06-19	30.99	31.45	30.51	31.05	31.05	qfq	3,412,040	105,816,996	-0.19%
2025-06-18	30.35	31.12	30.26	31.11	31.11	qfq	2,743,680	84,563,618	1.63%
2025-06-17	30.50	31.16	30.36	30.61	30.56	qfq	2,791,044	85,600,787	-0.97%
2025-06-16	30.44	31.58	30.39	30.91	30.86	qfq	4,084,900	126,890,839	0.16%
2025-06-13	30.50	31.08	29.92	30.86	30.81	qfq	3,369,800	103,207,418	0.85%
2025-06-12	30.33	31.13	30.33	30.60	30.55	qfq	2,536,160	78,063,614	0.10%
2025-06-11	30.78	30.79	30.26	30.57	30.52	qfq	2,584,860	79,025,785	-0.23%
2025-06-10	30.70	31.14	30.08	30.64	30.59	qfq	3,268,200	99,996,646	-0.23%
2025-06-09	29.90	31.16	29.90	30.71	30.66	qfq	3,513,880	108,050,476	2.78%
2025-06-06	29.70	30.16	29.64	29.88	29.83	qfq	1,793,440	53,546,448	-0.27%
2025-06-05	29.85	30.06	29.41	29.96	29.91	qfq	2,634,215	78,453,180	0.30%
2025-06-04	30.35	31.18	29.75	29.87	29.82	qfq	4,940,520	150,100,633	-2.51%
2025-06-03	30.09	31.30	29.66	30.64	30.59	qfq	5,846,215	178,573,308	3.16%
2025-05-30	30.91	31.30	29.00	29.70	29.65	qfq	5,355,400	160,098,567	-2.85%
2025-05-29	29.85	30.57	29.80	30.57	30.52	qfq	2,593,260	78,343,543	2.93%
2025-05-28	30.08	30.73	29.54	29.70	29.65	qfq	1,294,340	38,657,612	-1.26%
2025-05-27	30.23	30.53	29.81	30.08	30.03	qfq	1,513,980	45,457,723	-0.89%
2025-05-26	30.51	30.99	30.02	30.35	30.30	qfq	2,016,853	61,224,653	-0.98%
2025-05-23	31.37	31.38	30.61	30.65	30.60	qfq	2,759,300	85,352,025	-2.36%
2025-05-22	30.65	31.78	30.50	31.39	31.34	qfq	3,303,980	103,403,953	2.05%
2025-05-21	31.79	31.79	30.67	30.76	30.71	qfq	3,163,135	97,984,053	-3.24%
2025-05-20	30.99	31.89	30.82	31.79	31.74	qfq	4,148,620	130,317,462	1.89%
2025-05-19	29.74	31.88	29.66	31.20	31.15	qfq	5,740,940	178,789,002	3.86%
2025-05-16	30.25	31.20	29.95	30.04	29.99	qfq	4,723,606	144,107,130	-1.70%
2025-05-15	30.46	31.47	30.01	30.56	30.51	qfq	5,327,120	163,639,827	-1.20%
2025-05-14	29.50	30.99	29.48	30.93	30.88	qfq	7,239,335	221,210,750	5.20%
2025-05-13	28.96	29.98	28.77	29.40	29.35	qfq	5,298,091	155,681,610	2.51%
2025-05-12	28.61	28.70	27.83	28.68	28.63	qfq	3,151,500	89,209,907	3.43%
2025-05-09	28.09	28.69	27.71	27.73	27.69	qfq	2,877,200	80,541,711	-1.84%
2025-05-08	27.65	28.26	27.35	28.25	28.20	qfq	3,212,380	89,786,258	2.32%
2025-05-07	28.00	28.23	27.20	27.61	27.57	qfq	3,168,020	87,612,252	-0.14%
2025-05-06	27.06	27.82	26.82	27.65	27.61	qfq	3,815,300	104,542,677	2.10%
2025-04-30	25.85	27.10	25.85	27.08	27.04	qfq	3,779,740	100,576,380	5.45%
2025-04-29	26.20	26.38	25.65	25.68	25.64	qfq	2,418,100	62,872,217	1.10%
2025-04-28	25.86	25.86	25.11	25.40	25.36	qfq	2,462,684	62,796,144	-2.31%
2025-04-25	26.51	26.71	25.85	26.00	25.96	qfq	4,724,640	123,706,191	-4.73%
2025-04-24	26.28	28.64	26.22	27.29	27.25	qfq	6,616,104	178,977,704	5.45%
2025-04-23	25.31	26.05	25.31	25.88	25.84	qfq	2,430,840	62,348,399	3.52%
2025-04-22	24.88	25.17	24.72	25.00	24.96	qfq	1,384,880	34,626,100	0.56%
2025-04-21	24.39	24.91	24.07	24.86	24.82	qfq	1,459,800	36,113,841	1.93%
2025-04-18	24.36	24.61	23.97	24.39	24.35	qfq	1,196,260	29,045,078	0.16%
2025-04-17	24.13	24.75	24.13	24.35	24.31	qfq	1,565,000	38,465,313	0.12%
2025-04-16	24.91	24.99	23.81	24.32	24.28	qfq	1,717,200	41,800,858	-2.33%
2025-04-15	25.40	25.40	24.61	24.90	24.86	qfq	1,273,000	31,612,922	-0.68%
2025-04-14	25.55	25.90	24.88	25.07	25.03	qfq	2,414,560	60,810,902	2.58%
2025-04-11	24.25	24.75	23.99	24.44	24.40	qfq	2,195,780	53,533,931	0.74%
2025-04-10	23.83	25.10	23.83	24.26	24.22	qfq	3,154,700	77,466,601	4.79%
2025-04-09	22.08	23.69	19.86	23.15	23.11	qfq	3,717,654	81,181,496	2.21%
2025-04-08	22.25	23.58	21.65	22.65	22.61	qfq	2,944,473	66,430,768	0.04%
2025-04-07	24.70	26.28	22.64	22.64	22.60	qfq	2,844,066	67,965,028	-20.00%
2025-04-03	28.61	29.09	28.13	28.30	28.25	qfq	2,125,720	60,684,324	-2.95%
2025-04-02	29.90	30.16	29.13	29.16	29.11	qfq	2,567,440	76,165,634	-3.35%
2025-04-01	30.15	30.54	29.89	30.17	30.12	qfq	3,345,980	100,762,778	-1.44%
2025-03-31	29.37	30.81	28.98	30.61	30.56	qfq	5,573,480	167,612,948	5.37%
2025-03-28	28.94	29.33	28.60	29.05	29.00	qfq	2,094,360	60,591,913	0.03%
2025-03-27	28.77	29.36	28.31	29.04	28.99	qfq	1,848,254	53,441,512	0.38%
2025-03-26	28.45	29.08	28.29	28.93	28.88	qfq	1,444,994	41,734,644	1.58%
2025-03-25	29.00	29.00	28.20	28.48	28.43	qfq	1,349,260	38,564,716	-1.69%
2025-03-24	29.32	29.92	28.09	28.97	28.92	qfq	2,034,640	59,090,747	-1.73%
2025-03-21	30.40	30.48	29.32	29.48	29.43	qfq	2,281,600	67,766,155	-2.99%
2025-03-20	30.30	30.89	30.28	30.39	30.34	qfq	1,932,860	59,134,758	-0.07%
2025-03-19	31.08	31.10	30.20	30.41	30.36	qfq	2,556,340	78,172,796	-2.84%
2025-03-18	31.45	31.45	31.02	31.30	31.25	qfq	1,668,240	52,171,720	0.10%
2025-03-17	31.15	31.44	30.96	31.27	31.22	qfq	1,917,580	59,857,719	0.39%
2025-03-14	30.51	31.27	30.50	31.15	31.10	qfq	2,880,260	88,887,873	1.14%
2025-03-13	32.40	32.75	30.50	30.80	30.75	qfq	3,717,280	116,595,640	-5.87%
2025-03-12	32.99	33.23	32.58	32.72	32.67	qfq	2,847,714	93,594,000	-0.67%
2025-03-11	31.94	33.25	31.71	32.94	32.89	qfq	3,225,748	105,288,210	1.42%
2025-03-10	32.15	32.80	32.10	32.48	32.43	qfq	1,993,280	64,658,275	0.06%
2025-03-07	33.33	33.33	32.30	32.46	32.41	qfq	3,031,800	99,581,170	-3.02%
2025-03-06	32.83	34.20	32.70	33.47	33.42	qfq	4,684,340	156,317,161	0.93%
2025-03-05	31.99	33.46	31.61	33.16	33.11	qfq	4,120,560	133,892,136	2.69%
2025-03-04	31.88	32.55	31.50	32.29	32.24	qfq	3,264,479	104,818,652	3.06%
2025-03-03	31.85	32.55	31.00	31.33	31.28	qfq	3,388,294	107,830,827	-2.03%
2025-02-28	34.68	34.93	31.76	31.98	31.93	qfq	5,328,680	177,799,152	-9.04%
2025-02-27	35.05	36.18	34.61	35.16	35.10	qfq	5,050,400	178,571,180	-0.71%
2025-02-26	35.88	36.55	35.21	35.41	35.35	qfq	9,480,893	340,274,662	-1.56%
2025-02-25	35.00	36.60	34.60	35.97	35.91	qfq	7,964,580	283,595,211	-0.22%
2025-02-24	35.09	36.88	33.88	36.05	35.99	qfq	10,393,180	365,732,978	1.29%
2025-02-21	34.36	36.07	34.01	35.59	35.53	qfq	10,676,780	376,769,527	1.34%
2025-02-20	35.36	36.27	34.50	35.12	35.06	qfq	12,154,420	431,675,050	0.83%
2025-02-19	32.99	34.95	32.52	34.83	34.77	qfq	9,697,295	329,635,663	2.14%
2025-02-18	33.56	35.15	33.33	34.10	34.04	qfq	13,607,836	467,314,579	1.61%
2025-02-17	32.50	34.10	31.91	33.56	33.51	qfq	7,818,240	256,388,194	4.55%
2025-02-14	32.56	32.88	31.70	32.10	32.05	qfq	5,434,197	175,278,039	-1.68%
2025-02-13	34.15	34.15	32.50	32.65	32.60	qfq	7,066,306	232,474,380	-4.00%
2025-02-12	32.19	34.28	32.18	34.01	33.95	qfq	11,392,280	381,695,084	2.35%
2025-02-11	31.50	33.33	31.21	33.23	33.18	qfq	12,363,280	402,439,402	5.83%
2025-02-10	31.95	32.03	31.05	31.40	31.35	qfq	5,795,910	181,935,992	0.35%
2025-02-07	31.62	32.10	30.70	31.29	31.24	qfq	9,250,546	291,051,192	0.68%
2025-02-06	29.88	31.12	29.51	31.08	31.03	qfq	7,386,906	225,740,854	4.37%
2025-02-05	29.30	30.28	28.40	29.78	29.73	qfq	5,529,240	163,090,612	1.85%
2025-01-27	30.69	30.69	29.21	29.24	29.19	qfq	6,897,320	205,222,970	-7.32%
2025-01-24	31.30	32.43	30.90	31.55	31.50	qfq	8,367,341	263,875,843	-0.19%
2025-01-23	32.90	34.11	31.43	31.61	31.56	qfq	11,751,963	383,566,781	-4.73%
2025-01-22	31.45	33.96	31.43	33.18	33.13	qfq	14,451,042	479,427,373	3.46%
2025-01-21	31.50	32.44	30.73	32.07	32.02	qfq	12,845,065	405,513,176	2.13%
2025-01-20	30.23	31.80	30.08	31.40	31.35	qfq	12,688,544	393,109,469	7.57%
2025-01-17	30.18	30.18	29.00	29.19	29.14	qfq	7,319,600	215,608,169	-3.60%
2025-01-16	30.25	30.88	29.60	30.28	30.23	qfq	9,128,160	275,402,829	2.23%
2025-01-15	31.17	31.48	29.52	29.62	29.57	qfq	8,700,829	263,726,644	-4.97%
2025-01-14	29.30	31.26	28.93	31.17	31.12	qfq	9,870,925	298,254,085	7.33%
2025-01-13	30.66	31.00	28.60	29.04	28.99	qfq	9,958,850	293,467,583	-7.57%
2025-01-10	34.01	34.24	31.40	31.42	31.37	qfq	12,980,829	425,660,666	-11.44%
2025-01-09	36.77	37.99	35.36	35.48	35.42	qfq	13,403,278	491,627,506	-6.53%
2025-01-08	35.55	38.30	35.06	37.96	37.90	qfq	16,380,710	600,502,549	-0.63%
2025-01-07	33.08	40.25	33.08	38.20	38.14	qfq	18,364,804	674,235,572	12.92%
2025-01-06	31.20	35.50	31.00	33.83	33.78	qfq	13,239,889	440,405,592	0.51%
2025-01-03	32.42	35.98	32.37	33.66	33.61	qfq	16,418,050	560,357,989	3.73%
2025-01-02	30.74	32.80	29.20	32.45	32.40	qfq	10,650,951	333,536,601	2.50%
2024-12-31	34.88	35.13	31.20	31.66	31.61	qfq	11,982,027	391,744,550	-12.69%
2024-12-30	35.03	36.68	33.81	36.26	36.20	qfq	15,814,981	554,956,685	-0.30%
2024-12-27	33.84	38.16	32.09	36.37	36.31	qfq	21,084,240	736,817,889	9.61%
2024-12-26	30.75	36.66	30.50	33.18	33.13	qfq	20,133,663	673,496,298	5.87%
2024-12-25	32.15	33.98	31.05	31.34	31.29	qfq	17,357,356	556,686,573	-7.39%
2024-12-24	27.95	33.84	27.52	33.84	33.79	qfq	20,289,587	634,880,273	20.00%
2024-12-23	28.48	29.50	27.78	28.20	28.15	qfq	10,527,183	301,791,913	0.28%
2024-12-20	27.00	29.16	26.81	28.12	28.07	qfq	9,167,900	259,330,480	3.65%
2024-12-19	26.00	27.46	26.00	27.13	27.09	qfq	3,711,100	99,446,234	2.77%
2024-12-18	25.49	27.11	24.38	26.40	26.36	qfq	3,511,086	90,856,925	4.35%
2024-12-17	27.02	27.21	25.11	25.30	25.26	qfq	3,608,400	93,573,995	-6.95%
2024-12-16	27.18	28.15	26.84	27.19	27.15	qfq	2,952,940	80,620,991	0.41%
2024-12-13	27.21	27.90	26.91	27.08	27.04	qfq	2,525,300	69,041,489	-0.88%
2024-12-12	27.56	27.74	26.95	27.32	27.28	qfq	2,674,940	72,883,406	-0.83%
2024-12-11	26.35	27.67	26.29	27.55	27.51	qfq	4,821,180	130,955,030	4.16%
2024-12-10	26.90	27.34	26.38	26.45	26.41	qfq	2,730,320	72,951,570	0.65%
2024-12-09	26.40	26.79	26.03	26.28	26.24	qfq	1,710,582	45,093,958	-0.53%
2024-12-06	26.65	26.74	26.02	26.42	26.38	qfq	1,969,000	51,929,409	-0.30%
2024-12-05	26.21	26.69	26.19	26.50	26.46	qfq	2,299,100	60,953,140	1.15%
2024-12-04	26.58	26.75	26.02	26.20	26.16	qfq	1,916,742	50,446,459	-1.87%
2024-12-03	26.28	27.15	26.18	26.70	26.66	qfq	3,236,700	86,277,868	1.52%
2024-12-02	25.95	26.72	25.94	26.30	26.26	qfq	2,615,660	68,857,686	2.06%
2024-11-29	25.55	26.00	24.97	25.77	25.73	qfq	2,579,640	65,855,879	0.86%
2024-11-28	25.53	25.98	25.45	25.55	25.51	qfq	1,585,760	40,772,998	0.08%
2024-11-27	25.01	25.70	24.27	25.53	25.49	qfq	1,915,600	47,802,871	1.31%
2024-11-26	25.34	25.80	25.02	25.20	25.16	qfq	1,569,280	39,950,044	-0.71%
2024-11-25	24.80	25.40	24.36	25.38	25.34	qfq	2,236,160	55,546,398	2.34%
2024-11-22	25.80	26.29	24.76	24.80	24.76	qfq	2,645,460	67,920,952	-4.36%
2024-11-21	26.19	26.39	25.42	25.93	25.89	qfq	2,089,880	54,242,262	-0.99%
2024-11-20	25.90	26.37	25.61	26.19	26.15	qfq	2,229,222	58,212,714	1.35%
2024-11-19	24.97	25.86	24.97	25.84	25.80	qfq	2,237,880	56,951,908	3.48%
2024-11-18	26.24	26.54	24.70	24.97	24.93	qfq	3,300,360	82,931,584	-5.02%
2024-11-15	26.30	27.57	26.22	26.29	26.25	qfq	4,404,080	118,907,139	-0.79%
2024-11-14	27.46	27.49	26.37	26.50	26.46	qfq	2,864,713	77,032,055	-3.50%
2024-11-13	27.01	27.56	26.72	27.46	27.42	qfq	3,455,943	93,840,284	0.59%
2024-11-12	27.26	28.06	27.07	27.30	27.26	qfq	5,271,720	144,859,323	-0.47%
2024-11-11	26.63	27.50	26.60	27.43	27.39	qfq	5,050,640	137,140,997	3.20%
2024-11-08	26.45	27.15	26.39	26.58	26.54	qfq	4,535,380	121,198,248	0.95%
2024-11-07	25.81	26.44	25.80	26.33	26.29	qfq	3,466,080	90,761,502	0.38%
2024-11-06	26.80	26.84	25.96	26.23	26.19	qfq	4,414,560	116,433,363	-0.30%
2024-11-05	25.49	26.68	25.16	26.31	26.27	qfq	4,396,660	114,443,497	3.99%
2024-11-04	24.29	25.36	24.08	25.30	25.26	qfq	2,891,880	72,476,643	4.12%
2024-11-01	26.06	26.28	24.25	24.30	24.26	qfq	4,579,286	114,439,370	-7.53%
2024-10-31	25.93	26.66	25.86	26.28	26.24	qfq	4,073,601	107,145,849	0.84%
2024-10-30	25.60	26.55	25.60	26.06	26.02	qfq	3,198,400	83,657,182	0.62%
2024-10-29	26.80	26.99	25.83	25.90	25.86	qfq	4,849,600	128,000,475	-3.72%
2024-10-28	27.16	27.66	26.80	26.90	26.86	qfq	6,121,600	165,734,515	-1.90%
2024-10-25	28.06	28.35	27.32	27.42	27.38	qfq	9,531,520	264,432,634	0.81%
2024-10-24	26.95	27.61	25.83	27.20	27.16	qfq	6,802,762	180,935,224	-0.62%
2024-10-23	26.30	28.40	25.59	27.37	27.33	qfq	9,831,242	266,869,101	2.51%
2024-10-22	27.85	28.50	26.59	26.70	26.66	qfq	10,062,268	275,534,700	-3.16%
2024-10-21	26.86	27.90	26.52	27.57	27.53	qfq	12,546,906	341,063,256	6.04%
2024-10-18	24.95	26.49	24.81	26.00	25.96	qfq	7,515,292	194,794,057	4.04%
2024-10-17	24.54	25.74	24.54	24.99	24.95	qfq	5,153,091	129,644,673	2.50%
2024-10-16	23.80	24.71	23.68	24.38	24.34	qfq	3,483,120	84,630,892	-0.65%
2024-10-15	24.43	25.58	24.23	24.54	24.50	qfq	6,289,120	157,532,576	-0.08%
2024-10-14	23.40	24.65	23.10	24.56	24.52	qfq	4,407,600	105,918,945	6.69%
2024-10-11	24.33	24.33	22.66	23.02	22.98	qfq	3,711,300	86,912,999	-5.66%
2024-10-10	24.31	25.19	23.66	24.40	24.36	qfq	4,612,670	113,285,186	1.20%
2024-10-09	26.80	26.89	24.00	24.11	24.07	qfq	7,630,310	194,092,855	-14.84%
2024-10-08	29.98	29.99	25.78	28.31	28.26	qfq	10,861,806	298,288,211	12.65%
2024-09-30	22.84	25.75	22.40	25.13	25.09	qfq	9,136,996	219,085,366	13.20%
2024-09-27	20.95	22.37	20.90	22.20	22.16	qfq	5,526,540	119,374,365	6.78%
2024-09-26	20.42	20.82	20.36	20.79	20.76	qfq	3,813,140	78,746,329	1.37%
2024-09-25	20.16	20.95	20.13	20.51	20.48	qfq	4,316,320	88,904,919	2.14%
2024-09-24	19.99	20.16	19.31	20.08	20.05	qfq	3,464,920	68,858,766	1.11%
2024-09-23	19.67	20.15	19.38	19.86	19.83	qfq	2,441,000	48,525,474	1.12%
2024-09-20	19.59	19.70	19.25	19.64	19.61	qfq	1,838,780	35,872,740	0.36%
2024-09-19	19.50	19.79	19.33	19.57	19.54	qfq	1,901,700	37,278,547	0.98%
2024-09-18	19.79	19.88	19.07	19.38	19.35	qfq	1,766,900	34,292,459	-1.57%
2024-09-13	20.12	20.27	19.63	19.69	19.66	qfq	2,166,240	42,995,002	-2.23%
2024-09-12	21.10	21.47	20.07	20.14	20.11	qfq	3,365,500	69,209,198	-4.37%
2024-09-11	21.48	21.57	20.96	21.06	21.03	qfq	2,001,020	42,376,075	-2.27%
2024-09-10	21.63	21.77	21.08	21.55	21.52	qfq	2,814,300	60,372,051	-0.23%
2024-09-09	21.25	21.60	20.61	21.60	21.57	qfq	3,129,331	66,830,219	1.22%
2024-09-06	23.23	23.24	21.30	21.34	21.31	qfq	6,171,708	135,754,831	-7.82%
2024-09-05	22.95	23.80	22.85	23.15	23.11	qfq	4,240,571	98,655,138	-0.47%
2024-09-04	24.28	24.60	23.14	23.26	23.22	qfq	6,729,075	159,543,471	-6.55%
2024-09-03	23.95	25.55	23.81	24.89	24.85	qfq	10,057,162	248,698,903	1.84%
2024-09-02	23.76	24.50	23.31	24.44	24.40	qfq	8,605,077	206,100,568	2.05%
2024-08-30	22.40	24.60	22.30	23.95	23.91	qfq	9,555,951	224,554,578	6.11%
2024-08-29	22.70	23.28	22.47	22.57	22.53	qfq	5,666,280	129,162,396	-1.35%
2024-08-28	21.68	23.98	21.49	22.88	22.84	qfq	6,853,960	157,303,587	1.60%
2024-08-27	23.21	23.50	22.17	22.52	22.48	qfq	6,005,786	136,085,301	-5.66%
2024-08-26	23.00	24.77	22.89	23.87	23.83	qfq	8,705,640	206,201,287	2.49%
2024-08-23	22.25	23.29	21.50	23.29	23.25	qfq	7,856,940	178,342,225	2.83%
2024-08-22	22.32	23.44	22.03	22.65	22.61	qfq	6,656,340	150,762,044	-0.44%
2024-08-21	22.32	22.95	22.11	22.75	22.71	qfq	6,282,460	141,212,658	0.75%
2024-08-20	22.21	23.95	22.21	22.58	22.54	qfq	8,785,746	202,228,119	-0.40%
2024-08-19	23.27	23.40	21.81	22.67	22.63	qfq	8,728,926	195,104,923	-5.19%
2024-08-16	22.90	25.67	22.65	23.91	23.87	qfq	14,385,546	345,301,442	4.78%
2024-08-15	20.80	24.44	20.63	22.82	22.78	qfq	12,789,096	287,421,447	7.49%
2024-08-14	20.07	21.29	20.07	21.23	21.20	qfq	6,150,660	128,039,794	5.15%
2024-08-13	19.43	20.25	19.40	20.19	20.16	qfq	3,090,346	61,596,090	4.02%
2024-08-12	19.85	19.89	19.21	19.41	19.38	qfq	2,543,800	49,530,671	-2.71%
2024-08-09	19.90	20.44	19.59	19.95	19.92	qfq	2,953,980	59,556,872	1.53%
2024-08-08	20.12	20.26	19.45	19.65	19.62	qfq	2,513,220	49,665,301	-2.96%
2024-08-07	19.88	20.63	19.88	20.25	20.22	qfq	2,784,960	56,697,332	1.81%
2024-08-06	19.81	20.07	19.51	19.89	19.86	qfq	2,686,720	53,086,147	2.21%
2024-08-05	20.44	20.79	19.44	19.46	19.43	qfq	4,594,460	91,915,608	-6.58%
2024-08-02	21.72	22.00	20.79	20.83	20.80	qfq	5,364,940	114,551,516	-5.53%
2024-08-01	21.55	22.20	21.36	22.05	22.01	qfq	6,457,926	140,712,977	2.32%
2024-07-31	20.95	21.66	20.86	21.55	21.52	qfq	6,083,120	129,611,903	1.99%
2024-07-30	20.71	21.46	20.48	21.13	21.10	qfq	5,103,800	107,319,609	2.03%
2024-07-29	20.67	20.93	20.30	20.71	20.68	qfq	3,743,920	77,319,325	0.49%
2024-07-26	20.00	20.80	19.92	20.61	20.58	qfq	4,253,960	87,013,577	2.59%
2024-07-25	20.33	20.46	19.63	20.09	20.06	qfq	5,597,480	112,132,032	-3.88%
2024-07-24	20.42	21.60	20.21	20.90	20.87	qfq	6,135,120	129,598,744	0.97%
2024-07-23	21.40	21.66	20.60	20.70	20.67	qfq	4,373,560	92,351,427	-2.77%
2024-07-22	21.12	21.60	20.92	21.29	21.26	qfq	4,502,640	95,551,640	0.19%
2024-07-19	20.98	21.49	20.70	21.25	21.22	qfq	5,682,400	120,312,119	1.19%
2024-07-18	20.70	21.14	19.79	21.00	20.97	qfq	7,180,092	146,636,101	-0.47%
2024-07-17	22.44	22.92	21.01	21.10	21.07	qfq	9,084,018	197,152,195	-7.98%
2024-07-16	22.30	24.16	22.01	22.93	22.89	qfq	8,896,048	206,179,247	2.14%
2024-07-15	24.68	24.78	21.91	22.45	22.41	qfq	10,299,943	234,896,046	-9.37%
2024-07-12	24.43	25.00	23.73	24.77	24.73	qfq	10,000,946	245,490,688	-4.07%
2024-07-11	24.50	25.95	24.41	25.82	25.78	qfq	16,231,428	412,622,100	3.78%
2024-07-10	24.68	25.22	24.02	24.88	24.84	qfq	16,160,921	397,523,999	-6.08%
2024-07-09	24.51	28.50	23.00	26.49	26.45	qfq	21,905,155	560,614,741	7.46%
2024-07-08	23.96	26.69	23.76	24.65	24.61	qfq	21,011,795	531,466,299	0.20%
2024-07-05	20.58	24.60	20.11	24.60	24.56	qfq	15,822,669	366,841,522	20.00%
2024-07-04	20.90	21.56	20.14	20.50	20.47	qfq	6,701,581	139,867,277	-5.36%
2024-07-03	20.73	22.36	20.57	21.66	21.62	qfq	10,497,644	226,030,045	3.14%
2024-07-02	20.86	21.13	20.45	21.00	20.97	qfq	10,531,626	218,345,752	-4.11%
2024-07-01	19.49	23.65	18.58	21.90	21.86	qfq	12,072,269	246,336,152	11.11%
2024-06-28	18.39	21.00	18.18	19.71	19.68	qfq	6,746,938	133,601,575	6.95%
2024-06-27	18.63	19.17	18.26	18.43	18.40	qfq	2,175,940	40,737,597	-0.43%
2024-06-26	17.44	18.54	17.25	18.51	18.48	qfq	1,914,978	34,428,869	5.77%
2024-06-25	17.70	17.91	17.24	17.50	17.47	qfq	2,173,491	38,153,477	0.34%
2024-06-24	18.34	18.60	17.35	17.44	17.41	qfq	2,477,478	44,175,252	-6.14%
2024-06-21	18.69	18.88	18.05	18.58	18.55	qfq	1,714,538	31,684,225	-1.17%
2024-06-20	19.37	19.60	18.70	18.80	18.77	qfq	2,299,660	44,164,118	-3.09%
2024-06-19	19.38	19.58	19.09	19.40	19.37	qfq	2,542,721	49,143,043	-1.32%
2024-06-18	18.86	20.11	18.69	19.66	19.58	qfq	3,683,441	71,274,587	4.57%
2024-06-17	18.52	19.04	18.52	18.80	18.72	qfq	1,851,139	34,788,049	0.70%
2024-06-14	18.75	18.79	18.30	18.67	18.59	qfq	1,500,495	27,826,655	-0.05%
2024-06-13	18.55	19.09	18.54	18.68	18.60	qfq	1,929,931	36,332,973	0.59%
2024-06-12	18.10	18.65	18.08	18.57	18.49	qfq	1,533,880	28,332,957	2.77%
2024-06-11	18.14	18.19	17.23	18.07	18.00	qfq	1,947,680	34,338,562	-0.06%
2024-06-07	17.26	18.25	17.25	18.08	18.01	qfq	2,268,440	40,438,669	5.18%
2024-06-06	18.30	18.67	16.91	17.19	17.12	qfq	2,619,780	45,747,214	-6.12%
2024-06-05	18.80	18.88	18.14	18.31	18.23	qfq	1,440,670	26,409,029	-2.29%
2024-06-04	19.61	19.61	18.27	18.74	18.66	qfq	2,474,960	46,328,474	-4.53%
2024-06-03	20.45	20.76	19.44	19.63	19.55	qfq	2,476,810	49,449,201	-4.01%
2024-05-31	19.55	20.60	19.55	20.45	20.37	qfq	2,220,400	45,300,734	3.86%
2024-05-30	19.71	20.04	19.36	19.69	19.61	qfq	995,560	19,644,683	-0.71%
2024-05-29	19.52	19.94	19.43	19.83	19.75	qfq	1,097,666	21,691,161	1.59%
2024-05-28	19.51	19.82	19.26	19.52	19.44	qfq	1,513,040	29,541,365	-1.06%
2024-05-27	20.10	20.25	19.19	19.73	19.65	qfq	2,086,086	40,699,860	-1.84%
2024-05-24	21.33	21.33	20.08	20.10	20.02	qfq	1,834,664	37,587,534	-3.64%
2024-05-23	20.81	21.44	20.75	20.86	20.77	qfq	2,221,960	46,865,707	-0.19%
2024-05-22	20.24	21.04	20.12	20.90	20.81	qfq	1,751,745	36,261,411	2.75%
2024-05-21	20.30	20.47	20.04	20.34	20.26	qfq	1,027,585	20,831,061	0.20%
2024-05-20	20.70	20.72	20.27	20.30	20.22	qfq	1,319,300	26,963,222	-0.98%
2024-05-17	20.10	20.50	19.91	20.50	20.42	qfq	1,430,600	29,075,814	2.35%
2024-05-16	19.88	20.35	19.80	20.03	19.95	qfq	1,536,520	30,938,630	1.83%
2024-05-15	20.00	20.17	19.51	19.67	19.59	qfq	945,800	18,751,219	-1.11%
2024-05-14	19.92	20.30	19.65	19.89	19.81	qfq	1,088,800	21,687,325	1.22%
2024-05-13	20.36	20.36	19.01	19.65	19.57	qfq	1,531,120	30,179,397	-3.53%
2024-05-10	20.70	20.95	20.02	20.37	20.29	qfq	1,517,860	30,858,655	-1.97%
2024-05-09	20.53	21.14	20.53	20.78	20.69	qfq	1,472,961	30,800,361	0.39%
2024-05-08	21.57	21.57	20.58	20.70	20.61	qfq	1,792,700	37,416,976	-3.90%
2024-05-07	21.27	21.64	20.90	21.54	21.45	qfq	1,959,200	41,841,598	1.84%
2024-05-06	21.45	21.45	21.06	21.15	21.06	qfq	1,739,060	36,891,597	1.44%
2024-04-30	21.43	21.54	20.50	20.85	20.76	qfq	2,527,210	52,864,694	-2.07%
2024-04-29	20.20	21.67	20.20	21.29	21.20	qfq	3,501,300	73,964,531	5.40%
2024-04-26	19.79	20.37	19.55	20.20	20.12	qfq	2,064,641	41,544,111	2.02%
2024-04-25	20.10	20.16	19.67	19.80	19.72	qfq	1,601,801	31,876,169	-0.55%
2024-04-24	19.13	20.09	19.04	19.91	19.83	qfq	2,122,610	41,755,352	4.68%
2024-04-23	18.50	19.27	18.34	19.02	18.94	qfq	2,055,450	38,840,637	3.15%
2024-04-22	18.28	18.79	17.36	18.44	18.36	qfq	2,315,640	42,181,772	0.99%
2024-04-19	18.73	18.89	18.10	18.26	18.18	qfq	2,280,720	42,033,157	-2.35%
2024-04-18	18.97	19.08	18.30	18.70	18.62	qfq	2,518,595	47,036,457	-1.79%
2024-04-17	17.41	19.04	17.41	19.04	18.96	qfq	3,706,404	68,623,285	11.21%
2024-04-16	19.71	19.71	17.00	17.12	17.05	qfq	4,274,703	75,920,445	-13.14%
2024-04-15	21.25	21.70	19.04	19.71	19.63	qfq	3,546,357	70,772,010	-8.11%
2024-04-12	21.63	22.10	21.28	21.45	21.36	qfq	1,668,197	36,054,170	-0.83%
2024-04-11	21.76	22.37	21.50	21.63	21.54	qfq	1,488,500	32,650,702	-1.32%
2024-04-10	23.19	23.30	21.68	21.92	21.83	qfq	2,563,998	57,011,684	-5.48%
2024-04-09	23.11	23.57	23.00	23.19	23.09	qfq	1,157,848	26,947,239	0.35%
2024-04-08	24.13	24.40	23.00	23.11	23.01	qfq	1,932,580	45,244,598	-4.03%
2024-04-03	25.27	25.55	23.89	24.08	23.98	qfq	4,638,300	113,334,097	-7.92%
2024-04-02	25.72	26.58	25.47	26.15	26.04	qfq	4,378,162	114,319,749	1.67%
2024-04-01	25.94	26.14	25.27	25.72	25.61	qfq	3,400,560	87,089,762	-1.11%
2024-03-29	26.39	26.94	25.20	26.01	25.90	qfq	4,108,970	106,323,002	-1.77%
2024-03-28	24.99	27.60	24.99	26.48	26.37	qfq	4,989,998	132,854,173	5.46%
2024-03-27	26.02	26.40	24.66	25.11	25.01	qfq	2,639,060	66,918,515	-3.98%
2024-03-26	26.00	27.18	25.00	26.15	26.04	qfq	3,896,568	100,232,667	0.50%
2024-03-25	27.96	28.28	26.00	26.02	25.91	qfq	3,458,363	92,949,537	-6.74%
2024-03-22	28.97	29.58	27.50	27.90	27.78	qfq	2,995,581	84,815,647	-3.06%
2024-03-21	28.66	29.23	28.21	28.78	28.66	qfq	2,698,251	77,434,767	0.03%
2024-03-20	28.28	28.99	27.89	28.77	28.65	qfq	3,127,414	88,486,255	1.05%
2024-03-19	28.33	28.99	27.53	28.47	28.35	qfq	4,635,768	131,367,959	-2.43%
2024-03-18	26.34	30.67	25.91	29.18	29.06	qfq	5,191,460	146,460,041	11.72%
2024-03-15	25.91	26.26	25.42	26.12	26.01	qfq	1,640,401	42,281,150	0.85%
2024-03-14	25.99	27.10	25.64	25.90	25.79	qfq	3,085,120	81,385,827	-0.69%
2024-03-13	25.20	26.53	25.04	26.08	25.97	qfq	3,509,460	90,325,499	3.12%
2024-03-12	25.99	26.19	24.04	25.29	25.19	qfq	3,697,212	92,638,644	-2.43%
2024-03-11	25.23	26.20	25.09	25.92	25.81	qfq	1,970,840	50,769,121	1.69%
2024-03-08	25.20	26.10	25.05	25.49	25.38	qfq	2,123,220	54,234,389	1.55%
2024-03-07	26.04	26.29	24.71	25.10	25.00	qfq	2,128,640	54,275,091	-3.61%
2024-03-06	26.15	26.41	25.21	26.04	25.93	qfq	2,226,800	57,430,144	-1.74%
2024-03-05	27.31	27.93	26.48	26.50	26.39	qfq	2,331,320	63,052,971	-3.57%
2024-03-04	25.91	27.55	25.60	27.48	27.37	qfq	3,261,680	86,924,383	7.05%
2024-03-01	25.08	26.26	25.01	25.67	25.56	qfq	2,029,400	51,881,886	2.39%
2024-02-29	23.46	25.15	23.46	25.07	24.97	qfq	2,312,194	57,069,142	5.78%
2024-02-28	27.74	28.37	23.70	23.70	23.60	qfq	4,068,321	105,013,104	-14.13%
2024-02-27	26.14	27.89	26.05	27.60	27.49	qfq	2,039,816	55,222,119	4.55%
2024-02-26	26.13	27.27	26.05	26.40	26.29	qfq	1,737,872	46,169,476	0.49%
2024-02-23	25.42	26.84	25.03	26.27	26.16	qfq	1,707,682	44,711,367	3.34%
2024-02-22	24.76	25.48	24.42	25.42	25.31	qfq	1,380,405	34,559,906	3.38%
2024-02-21	24.09	25.67	24.00	24.59	24.49	qfq	1,838,509	45,708,360	0.37%
2024-02-20	23.95	24.74	23.07	24.50	24.40	qfq	2,028,069	48,969,328	2.25%
2024-02-19	22.14	24.87	22.14	23.96	23.86	qfq	3,098,915	73,767,904	7.35%
2024-02-08	19.89	22.69	18.36	22.32	22.23	qfq	3,578,310	73,489,393	8.35%
2024-02-07	23.70	24.54	19.59	20.60	20.51	qfq	4,114,095	88,907,150	-13.52%
2024-02-06	22.10	25.80	20.29	23.82	23.72	qfq	3,498,320	79,814,906	-3.41%
2024-02-05	30.12	30.12	24.64	24.66	24.56	qfq	4,569,126	120,061,077	-19.94%
2024-02-02	30.94	32.00	29.50	30.80	30.67	qfq	3,545,820	109,760,058	-1.66%
2024-02-01	29.75	31.50	28.32	31.32	31.19	qfq	3,650,639	111,234,590	4.09%
2024-01-31	29.22	30.48	28.74	30.09	29.97	qfq	3,067,564	91,561,687	2.03%
2024-01-30	29.09	30.26	28.21	29.49	29.37	qfq	1,310,560	38,534,868	-0.14%
2024-01-29	30.42	31.44	29.18	29.53	29.41	qfq	1,501,240	45,487,299	-2.22%
2024-01-26	30.35	31.31	30.01	30.20	30.07	qfq	1,609,360	49,305,814	-1.56%
2024-01-25	29.94	30.80	29.50	30.68	30.55	qfq	1,658,280	50,155,801	2.61%
2024-01-24	28.36	29.94	28.10	29.90	29.78	qfq	2,155,304	62,301,031	5.43%
2024-01-23	27.50	28.88	26.66	28.36	28.24	qfq	1,998,305	55,705,766	0.93%
2024-01-22	29.13	29.50	26.88	28.10	27.98	qfq	2,123,320	59,471,600	-3.54%
2024-01-19	30.01	30.49	29.10	29.13	29.01	qfq	1,454,700	43,254,956	-2.96%
2024-01-18	28.77	30.59	28.27	30.02	29.90	qfq	2,218,240	65,419,614	1.97%
2024-01-17	30.42	30.54	29.00	29.44	29.32	qfq	1,680,862	49,956,779	-3.16%
2024-01-16	30.55	30.93	29.75	30.40	30.27	qfq	1,520,180	45,944,016	-1.43%
2024-01-15	29.76	30.93	29.50	30.84	30.71	qfq	2,302,033	69,914,954	2.90%
2024-01-12	31.25	32.75	29.40	29.97	29.85	qfq	3,319,223	102,507,920	-0.99%
2024-01-11	28.37	30.55	28.01	30.27	30.14	qfq	3,928,775	116,862,492	6.58%
2024-01-10	29.70	29.85	28.10	28.40	28.28	qfq	2,964,440	85,474,190	-5.68%
2024-01-09	28.50	30.85	27.90	30.11	29.99	qfq	4,520,766	133,132,015	4.62%
2024-01-08	30.57	30.92	28.35	28.78	28.66	qfq	4,645,528	135,879,480	-6.22%
2024-01-05	31.15	32.47	30.35	30.69	30.56	qfq	2,836,900	88,473,095	-1.57%
2024-01-04	32.70	32.75	30.86	31.18	31.05	qfq	2,371,309	74,320,440	-2.56%
2024-01-03	32.83	33.39	30.01	32.00	31.87	qfq	6,271,873	199,367,683	-2.23%
2024-01-02	33.87	33.91	32.56	32.73	32.59	qfq	4,177,957	138,493,385	-2.62%
2023-12-29	33.00	34.20	32.05	33.61	33.47	qfq	6,314,147	211,174,491	1.82%
2023-12-28	32.70	34.30	31.50	33.01	32.87	qfq	8,814,800	290,090,677	3.61%
2023-12-27	29.80	31.88	29.30	31.86	31.73	qfq	5,290,785	162,116,945	8.74%
2023-12-26	30.00	30.33	28.72	29.30	29.18	qfq	3,686,701	108,027,127	-3.93%
2023-12-25	30.11	31.13	29.70	30.50	30.37	qfq	4,293,917	130,230,426	1.36%
2023-12-22	29.50	31.88	29.12	30.09	29.97	qfq	6,644,314	203,841,980	0.77%
2023-12-21	30.80	31.30	29.39	29.86	29.74	qfq	6,339,518	189,882,524	-5.00%
2023-12-20	29.80	31.96	29.57	31.43	31.30	qfq	7,726,340	240,293,965	5.97%
2023-12-19	28.08	30.09	27.76	29.66	29.54	qfq	4,254,343	124,166,585	5.21%
2023-12-18	29.40	29.66	27.81	28.19	28.07	qfq	3,140,671	90,211,352	-4.12%
2023-12-15	27.95	29.86	27.65	29.40	29.28	qfq	4,597,720	132,717,723	5.60%
2023-12-14	28.64	28.97	27.77	27.84	27.72	qfq	2,472,160	69,626,759	-2.79%
2023-12-13	29.07	29.31	28.54	28.64	28.52	qfq	2,824,274	81,510,702	-1.68%
2023-12-12	27.23	29.48	27.11	29.13	29.01	qfq	5,816,557	166,085,219	6.70%
2023-12-11	27.20	28.60	26.70	27.30	27.19	qfq	4,909,817	135,972,004	0.37%
2023-12-08	27.75	28.30	27.17	27.20	27.09	qfq	2,891,839	80,004,092	-2.16%
2023-12-07	27.23	28.00	26.80	27.80	27.68	qfq	3,927,981	107,434,300	1.09%
2023-12-06	29.17	29.18	27.00	27.50	27.39	qfq	7,319,518	203,494,356	-4.94%
2023-12-05	29.71	31.37	28.82	28.93	28.81	qfq	6,276,353	188,531,646	-2.76%
2023-12-04	30.30	30.60	29.07	29.75	29.63	qfq	4,652,593	138,358,400	-1.82%
2023-12-01	28.65	30.45	28.65	30.30	30.17	qfq	6,740,742	200,262,881	2.02%
2023-11-30	27.99	30.47	27.99	29.70	29.58	qfq	9,623,616	285,201,619	6.19%
2023-11-29	28.47	28.58	27.06	27.97	27.85	qfq	8,337,149	232,052,387	-3.15%
2023-11-28	27.47	30.98	27.30	28.88	28.76	qfq	11,631,285	341,422,384	4.75%
2023-11-27	25.53	28.28	25.53	27.57	27.46	qfq	9,193,799	249,599,499	7.65%
2023-11-24	26.65	26.95	25.27	25.61	25.50	qfq	4,386,940	112,388,266	-3.36%
2023-11-23	25.46	27.00	25.33	26.50	26.39	qfq	5,834,991	152,941,330	3.68%
2023-11-22	25.16	26.13	24.86	25.56	25.45	qfq	3,575,840	91,126,932	1.51%
2023-11-21	25.32	25.76	25.11	25.18	25.08	qfq	2,019,714	51,281,434	-0.87%
2023-11-20	25.48	25.55	25.05	25.40	25.29	qfq	1,536,348	38,827,994	-0.04%
2023-11-17	25.23	25.56	25.02	25.41	25.30	qfq	1,785,134	45,239,958	0.59%
2023-11-16	25.34	25.64	25.00	25.26	25.16	qfq	2,701,700	68,338,779	-1.10%
2023-11-15	24.94	25.60	24.64	25.54	25.43	qfq	3,265,540	82,477,810	2.53%
2023-11-14	24.51	24.97	24.51	24.91	24.81	qfq	1,384,380	34,303,179	0.85%
2023-11-13	24.72	24.98	24.50	24.70	24.60	qfq	1,532,520	37,840,986	0.78%
2023-11-10	24.31	24.96	24.12	24.51	24.41	qfq	1,887,800	46,324,279	0.16%
2023-11-09	24.75	24.97	24.36	24.47	24.37	qfq	2,009,274	49,402,983	-1.13%
2023-11-08	24.65	24.98	24.50	24.75	24.65	qfq	2,418,900	59,810,623	0.20%
2023-11-07	24.33	24.73	24.18	24.70	24.60	qfq	2,690,553	66,001,723	0.65%
2023-11-06	24.23	24.60	23.88	24.54	24.44	qfq	4,193,380	102,113,339	1.61%
2023-11-03	23.21	24.23	23.05	24.15	24.05	qfq	3,253,878	77,995,501	4.41%
2023-11-02	23.66	24.29	22.67	23.13	23.03	qfq	2,102,940	49,524,220	-2.24%
2023-11-01	23.39	24.10	23.25	23.66	23.56	qfq	2,156,880	51,336,453	1.37%
2023-10-31	23.60	23.85	23.23	23.34	23.24	qfq	1,245,524	29,240,229	-1.31%
2023-10-30	22.81	23.68	22.53	23.65	23.55	qfq	1,707,140	39,591,884	3.28%
2023-10-27	23.04	23.17	22.21	22.90	22.81	qfq	1,239,460	28,095,498	-1.29%
2023-10-26	23.04	23.29	22.82	23.20	23.10	qfq	831,780	19,142,373	-0.47%
2023-10-25	23.22	23.42	22.82	23.31	23.21	qfq	1,010,380	23,429,701	0.60%
2023-10-24	22.66	23.22	22.00	23.17	23.07	qfq	1,539,860	35,096,897	2.48%
2023-10-23	22.97	23.03	22.36	22.61	22.52	qfq	1,311,720	29,656,584	-1.48%
2023-10-20	23.66	23.91	22.79	22.95	22.85	qfq	1,086,068	25,217,621	-3.53%
2023-10-19	23.77	24.35	23.46	23.79	23.69	qfq	1,165,440	27,951,982	0.89%
2023-10-18	23.94	24.27	23.41	23.58	23.48	qfq	827,880	19,564,174	-1.91%
2023-10-17	24.17	24.20	23.77	24.04	23.94	qfq	952,138	22,810,030	-0.58%
2023-10-16	24.46	24.75	23.93	24.18	24.08	qfq	1,657,520	39,986,356	-1.23%
2023-10-13	24.49	24.73	24.31	24.48	24.38	qfq	1,233,860	30,238,378	0.58%
2023-10-12	24.62	24.79	24.19	24.34	24.24	qfq	1,398,520	34,144,724	-1.06%
2023-10-11	24.29	24.72	23.98	24.60	24.50	qfq	1,849,280	45,170,126	1.65%
2023-10-10	24.07	24.48	24.01	24.20	24.10	qfq	1,108,780	26,898,914	0.41%
2023-10-09	23.91	24.49	23.82	24.10	24.00	qfq	1,783,920	43,076,790	0.79%
2023-09-28	22.78	23.99	22.78	23.91	23.81	qfq	2,063,860	48,633,220	4.96%
2023-09-27	22.96	23.14	22.51	22.78	22.69	qfq	1,150,580	26,311,423	0.44%
2023-09-26	22.75	22.99	22.46	22.68	22.59	qfq	1,124,160	25,500,866	-0.48%
2023-09-25	22.99	23.18	22.62	22.79	22.70	qfq	1,018,640	23,223,945	-0.39%
2023-09-22	22.41	22.89	22.07	22.88	22.79	qfq	1,446,095	32,669,010	2.05%
2023-09-21	22.06	22.55	22.03	22.42	22.33	qfq	1,162,580	25,974,755	1.63%
2023-09-20	22.07	22.71	22.00	22.06	21.97	qfq	1,484,200	33,169,279	-0.85%
2023-09-19	22.99	23.25	22.12	22.25	22.16	qfq	1,777,260	39,911,147	-3.13%
2023-09-18	22.89	23.51	22.59	22.97	22.87	qfq	2,291,760	52,897,498	1.19%
2023-09-15	23.26	23.34	22.60	22.70	22.61	qfq	2,522,400	57,835,472	-0.44%
2023-09-14	23.93	24.35	22.51	22.80	22.71	qfq	3,158,509	73,188,183	-4.76%
2023-09-13	24.69	24.79	23.50	23.94	23.84	qfq	4,286,894	102,586,382	-3.47%
2023-09-12	25.14	25.53	24.67	24.80	24.70	qfq	4,649,538	116,162,846	-5.27%
2023-09-11	26.68	27.39	25.02	26.18	26.07	qfq	7,902,099	205,342,085	2.79%
2023-09-08	24.60	25.49	24.60	25.47	25.36	qfq	3,406,772	85,871,348	2.83%
2023-09-07	24.62	25.35	24.62	24.77	24.67	qfq	2,569,541	64,118,720	-1.31%
2023-09-06	24.33	25.60	24.33	25.10	25.00	qfq	4,119,933	103,268,179	2.03%
2023-09-05	23.98	25.39	23.88	24.60	24.50	qfq	3,466,352	85,538,100	2.59%
2023-09-04	24.18	24.58	23.72	23.98	23.88	qfq	1,724,288	41,404,471	-0.83%
2023-09-01	24.23	24.43	23.93	24.18	24.08	qfq	2,278,633	54,991,248	0.00%
2023-08-31	23.21	25.48	23.21	24.18	24.08	qfq	4,827,385	118,144,693	2.28%
2023-08-30	22.47	24.10	22.47	23.64	23.54	qfq	3,746,621	88,159,579	5.54%
2023-08-29	20.74	22.50	20.51	22.40	22.31	qfq	2,318,373	50,655,863	8.90%
2023-08-28	21.70	22.22	20.43	20.57	20.48	qfq	1,796,275	38,078,200	-1.86%
2023-08-25	21.64	21.88	20.79	20.96	20.87	qfq	1,275,960	27,097,608	-3.63%
2023-08-24	22.08	22.45	21.40	21.75	21.66	qfq	1,565,642	34,134,960	-1.49%
2023-08-23	22.37	22.73	21.83	22.08	21.99	qfq	1,610,300	35,821,872	-1.60%
2023-08-22	22.73	22.96	21.71	22.44	22.35	qfq	1,916,963	42,619,144	-0.53%
2023-08-21	22.76	23.05	22.52	22.56	22.47	qfq	1,226,146	27,901,267	-0.84%
2023-08-18	23.06	23.50	22.73	22.75	22.66	qfq	1,959,033	45,340,349	-1.77%
2023-08-17	22.76	23.49	22.31	23.16	23.06	qfq	2,335,400	53,627,411	1.05%
2023-08-16	23.31	23.67	22.80	22.92	22.83	qfq	1,445,138	33,476,097	-2.26%
2023-08-15	23.60	24.23	23.33	23.45	23.35	qfq	2,085,220	49,484,694	-0.93%
2023-08-14	23.08	23.84	22.63	23.67	23.57	qfq	2,425,993	56,400,310	2.03%
2023-08-11	23.80	24.13	23.14	23.20	23.10	qfq	2,448,993	57,678,687	-2.40%
2023-08-10	23.80	23.99	23.20	23.77	23.67	qfq	2,540,412	60,114,166	-0.75%
2023-08-09	24.23	24.46	23.63	23.95	23.85	qfq	3,348,682	80,115,748	-1.64%
2023-08-08	24.20	25.24	23.80	24.35	24.25	qfq	5,616,863	136,284,649	0.16%
2023-08-07	23.58	24.68	23.00	24.31	24.21	qfq	7,668,957	183,023,959	2.36%
2023-08-04	21.20	24.50	21.13	23.75	23.65	qfq	7,134,526	166,067,479	12.45%
2023-08-03	21.07	21.25	20.55	21.12	21.03	qfq	762,243	15,950,348	-1.08%
2023-08-02	21.19	21.37	21.02	21.35	21.26	qfq	441,820	9,376,535	1.09%
2023-08-01	21.18	21.44	20.91	21.12	21.03	qfq	606,536	12,753,510	-0.42%
2023-07-31	21.56	21.64	21.19	21.21	21.12	qfq	662,760	14,155,680	-1.12%
2023-07-28	21.57	21.71	21.24	21.45	21.36	qfq	578,920	12,413,791	-0.51%
2023-07-27	22.20	22.23	21.47	21.56	21.47	qfq	932,900	20,274,068	-1.55%
2023-07-26	22.50	22.67	21.86	21.90	21.81	qfq	708,680	15,643,907	-2.58%
2023-07-25	22.24	22.49	22.08	22.48	22.39	qfq	790,960	17,687,677	2.09%
2023-07-24	22.16	22.39	21.91	22.02	21.93	qfq	728,810	16,118,313	-0.63%
2023-07-21	22.24	22.60	22.03	22.16	22.07	qfq	785,030	17,443,323	-1.34%
2023-07-20	22.91	23.14	22.40	22.46	22.37	qfq	829,260	18,755,937	-1.75%
2023-07-19	23.16	23.35	22.70	22.86	22.77	qfq	1,239,535	28,398,958	-1.51%
2023-07-18	22.67	23.34	22.61	23.21	23.11	qfq	1,900,329	43,969,466	2.38%