SECURITY DETAIL · RAW DATA

邵阳液压301079.SZ

ASZSECNYSTOCK

最近收盘价26.592026-07-17

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）4,275,702

成交额（元）116,273,168

日线记录717

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 3 条

复权因子 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-27	2026-06-03	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-31	2025-06-10	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-27	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	28.10	28.33	26.25	26.59	26.59	qfq	4,275,702	116,273,168	-5.74%
2026-07-16	28.36	29.10	28.00	28.21	28.21	qfq	3,561,172	101,445,292	-1.81%
2026-07-15	28.54	29.80	28.36	28.73	28.73	qfq	3,701,000	107,609,240	0.45%
2026-07-14	29.55	29.55	27.56	28.60	28.60	qfq	5,280,011	149,129,019	-3.31%
2026-07-13	32.97	33.29	29.36	29.58	29.58	qfq	6,907,481	210,318,627	-11.17%
2026-07-10	30.50	35.38	30.50	33.30	33.30	qfq	9,620,125	320,237,781	7.87%
2026-07-09	30.58	30.93	29.08	30.87	30.87	qfq	4,206,957	126,478,645	0.98%
2026-07-08	31.81	32.18	30.57	30.57	30.57	qfq	4,647,200	144,060,627	-4.02%
2026-07-07	33.69	34.88	31.82	31.85	31.85	qfq	5,352,200	176,691,914	-4.41%
2026-07-06	36.34	36.99	33.29	33.32	33.32	qfq	8,018,267	278,852,857	-9.21%
2026-07-03	35.34	37.00	35.09	36.70	36.70	qfq	8,391,408	304,623,605	4.68%
2026-07-02	35.06	36.66	34.91	35.06	35.06	qfq	6,281,849	223,858,513	-0.88%
2026-07-01	33.91	36.45	33.59	35.37	35.37	qfq	8,048,815	283,256,480	5.14%
2026-06-30	33.00	33.68	32.41	33.64	33.64	qfq	3,887,428	129,611,955	2.84%
2026-06-29	33.11	33.25	31.90	32.71	32.71	qfq	4,088,801	133,176,518	-1.27%
2026-06-26	33.00	33.99	32.12	33.13	33.13	qfq	4,740,203	157,306,617	-0.78%
2026-06-25	35.00	35.15	33.00	33.39	33.39	qfq	5,105,668	171,719,933	-3.86%
2026-06-24	34.96	35.16	33.56	34.73	34.73	qfq	4,750,881	163,432,035	-0.66%
2026-06-23	34.18	36.00	34.00	34.96	34.96	qfq	6,082,695	214,311,361	0.63%
2026-06-22	34.99	35.19	32.88	34.74	34.74	qfq	5,937,064	201,311,216	-0.91%
2026-06-18	35.00	35.86	34.35	35.06	35.06	qfq	4,130,912	145,673,705	0.26%
2026-06-17	35.09	35.50	34.58	34.97	34.97	qfq	3,497,996	122,270,730	-1.16%
2026-06-16	34.51	35.56	33.85	35.38	35.38	qfq	5,489,888	190,663,985	3.57%
2026-06-15	33.55	34.47	33.06	34.16	34.16	qfq	5,354,168	182,255,234	3.08%
2026-06-12	33.01	34.20	32.47	33.14	33.14	qfq	6,520,717	217,713,114	1.56%
2026-06-11	34.40	34.88	32.40	32.63	32.63	qfq	7,199,833	237,638,227	-7.17%
2026-06-10	36.94	38.28	34.98	35.15	35.15	qfq	6,661,405	242,879,053	-6.49%
2026-06-09	38.50	38.80	36.87	37.59	37.59	qfq	9,367,567	350,212,267	-4.42%
2026-06-08	35.40	39.78	35.26	39.33	39.33	qfq	12,438,837	466,526,332	8.71%
2026-06-05	35.20	36.78	34.70	36.18	36.18	qfq	6,377,566	228,705,178	3.19%
2026-06-04	35.51	35.84	34.83	35.06	35.06	qfq	3,349,686	117,993,096	-2.45%
2026-06-03	35.20	36.70	34.83	35.94	35.94	qfq	4,832,671	173,008,406	1.93%
2026-06-02	35.92	36.20	34.20	35.26	35.24	qfq	4,260,843	149,672,503	-1.84%
2026-06-01	36.01	36.33	35.11	35.92	35.90	qfq	3,786,528	136,018,138	1.27%
2026-05-29	37.65	37.70	35.19	35.47	35.45	qfq	5,313,244	192,096,775	-5.99%
2026-05-28	36.55	38.07	36.48	37.73	37.71	qfq	5,326,420	198,571,955	3.43%
2026-05-27	37.05	37.76	36.10	36.48	36.46	qfq	4,173,130	153,227,623	-1.49%
2026-05-26	38.03	38.30	36.36	37.03	37.01	qfq	5,077,799	188,120,313	-3.67%
2026-05-25	40.99	41.38	38.10	38.44	38.42	qfq	5,932,396	229,815,015	-4.35%
2026-05-22	40.00	40.50	39.11	40.19	40.17	qfq	4,388,660	175,494,043	1.70%
2026-05-21	42.00	42.55	39.24	39.52	39.50	qfq	6,420,970	262,273,791	-5.61%
2026-05-20	42.29	42.66	40.71	41.87	41.85	qfq	6,300,720	261,979,644	-1.94%
2026-05-19	44.10	44.38	42.33	42.70	42.68	qfq	6,668,958	287,002,412	-3.89%
2026-05-18	43.98	45.20	43.60	44.43	44.40	qfq	5,378,668	239,839,948	0.27%
2026-05-15	44.01	45.46	43.00	44.31	44.28	qfq	7,424,576	330,010,579	0.82%
2026-05-14	45.89	46.05	43.95	43.95	43.93	qfq	8,697,095	388,430,464	-5.08%
2026-05-13	46.20	46.65	45.02	46.30	46.27	qfq	9,080,508	417,477,595	0.15%
2026-05-12	47.03	47.74	45.20	46.23	46.20	qfq	10,997,097	509,303,970	-2.67%
2026-05-11	47.31	48.69	46.64	47.50	47.47	qfq	14,550,781	690,554,085	0.72%
2026-05-08	43.80	47.98	43.60	47.16	47.13	qfq	17,662,069	817,865,230	6.55%
2026-05-07	44.00	44.70	43.81	44.26	44.23	qfq	9,073,086	401,775,266	0.77%
2026-05-06	43.37	44.50	43.04	43.92	43.90	qfq	8,980,527	395,684,425	1.17%
2026-04-30	42.39	43.54	41.00	43.41	43.39	qfq	9,213,653	393,709,295	3.33%
2026-04-29	41.36	42.58	41.01	42.01	41.99	qfq	5,873,600	247,437,823	-0.24%
2026-04-28	44.80	44.85	41.76	42.11	42.09	qfq	10,449,653	448,541,103	-6.94%
2026-04-27	43.00	45.36	40.89	45.25	45.22	qfq	10,508,419	460,093,323	2.14%
2026-04-24	44.58	47.27	43.51	44.30	44.27	qfq	14,688,746	661,478,042	1.37%
2026-04-23	44.51	45.15	43.15	43.70	43.68	qfq	11,006,314	484,805,667	-3.38%
2026-04-22	47.39	47.60	44.80	45.23	45.20	qfq	16,621,379	755,416,041	-3.58%
2026-04-21	50.02	52.44	46.00	46.91	46.88	qfq	20,274,759	993,693,068	-8.25%
2026-04-20	49.90	51.92	49.06	51.13	51.10	qfq	19,593,367	993,422,532	1.19%
2026-04-17	48.54	51.00	47.67	50.53	50.50	qfq	20,228,118	1,001,960,077	3.06%
2026-04-16	46.88	49.50	45.70	49.03	49.00	qfq	18,046,895	857,514,467	1.74%
2026-04-15	47.19	50.20	46.53	48.19	48.16	qfq	21,128,223	1,024,205,585	0.86%
2026-04-14	45.10	52.87	44.70	47.78	47.75	qfq	25,303,604	1,204,879,457	4.62%
2026-04-13	42.57	46.50	42.22	45.67	45.64	qfq	16,940,350	762,127,547	5.35%
2026-04-10	42.50	44.28	42.46	43.35	43.33	qfq	11,926,369	515,655,131	1.03%
2026-04-09	42.02	43.50	42.02	42.91	42.89	qfq	10,296,259	440,787,742	-0.74%
2026-04-08	41.80	43.33	41.18	43.23	43.21	qfq	14,427,047	615,561,577	5.23%
2026-04-07	40.56	41.65	40.14	41.08	41.06	qfq	9,774,256	399,518,127	0.44%
2026-04-03	44.00	44.80	40.69	40.90	40.88	qfq	15,588,549	655,839,300	-6.41%
2026-04-02	43.44	46.00	43.03	43.70	43.68	qfq	21,206,636	945,879,048	0.30%
2026-04-01	44.76	45.50	43.01	43.57	43.55	qfq	20,872,408	915,571,977	-2.66%
2026-03-31	37.00	44.76	37.00	44.76	44.73	qfq	18,241,069	778,569,388	20.00%
2026-03-30	35.36	37.65	35.36	37.30	37.28	qfq	6,016,451	221,875,885	3.01%
2026-03-27	35.02	36.39	35.02	36.21	36.19	qfq	3,394,981	122,024,812	0.89%
2026-03-26	36.42	37.40	35.44	35.89	35.87	qfq	5,176,199	187,598,366	-1.94%
2026-03-25	36.62	37.30	36.22	36.60	36.58	qfq	5,533,782	202,974,379	2.23%
2026-03-24	35.37	35.84	34.39	35.80	35.78	qfq	5,311,958	187,110,058	3.74%
2026-03-23	35.31	36.50	34.35	34.51	34.49	qfq	5,348,385	189,432,831	-5.30%
2026-03-20	38.20	38.45	36.30	36.44	36.42	qfq	5,316,606	196,681,379	-4.11%
2026-03-19	38.50	38.88	37.57	38.00	37.98	qfq	4,925,212	187,758,171	-3.31%
2026-03-18	38.20	39.38	37.86	39.30	39.28	qfq	6,014,236	232,641,624	2.80%
2026-03-17	39.91	41.38	38.20	38.23	38.21	qfq	7,382,500	290,732,266	-4.14%
2026-03-16	38.85	41.88	38.85	39.88	39.86	qfq	10,306,519	415,466,808	3.37%
2026-03-13	40.30	40.31	38.55	38.58	38.56	qfq	7,495,346	293,753,321	-4.76%
2026-03-12	43.00	43.29	40.51	40.51	40.49	qfq	7,749,314	320,559,423	-5.66%
2026-03-11	44.80	45.20	42.70	42.94	42.92	qfq	8,258,050	360,285,663	-3.59%
2026-03-10	43.51	44.99	43.01	44.54	44.51	qfq	7,574,446	335,738,995	3.56%
2026-03-09	42.61	43.66	41.70	43.01	42.99	qfq	7,552,585	321,625,689	-1.94%
2026-03-06	43.28	44.90	42.61	43.86	43.84	qfq	8,344,704	366,430,816	0.71%
2026-03-05	45.68	45.85	42.93	43.55	43.53	qfq	10,124,607	446,516,544	-1.52%
2026-03-04	40.06	45.61	39.88	44.22	44.19	qfq	12,293,286	534,445,610	4.84%
2026-03-03	46.92	46.92	42.16	42.18	42.16	qfq	15,421,472	685,617,139	-11.72%
2026-03-02	45.53	48.37	44.51	47.78	47.75	qfq	23,927,845	1,112,235,617	8.25%
2026-02-27	43.75	45.26	43.50	44.14	44.11	qfq	11,642,797	517,308,012	0.64%
2026-02-26	43.02	44.03	42.94	43.86	43.84	qfq	7,488,599	327,144,881	0.32%
2026-02-25	42.35	44.11	41.68	43.72	43.70	qfq	8,947,547	388,582,510	3.50%
2026-02-24	41.82	42.98	41.82	42.24	42.22	qfq	7,110,551	301,543,793	2.72%
2026-02-13	41.63	41.99	41.06	41.12	41.10	qfq	6,077,378	252,139,476	-1.18%
2026-02-12	41.74	42.35	40.88	41.61	41.59	qfq	8,631,148	360,568,945	-2.02%
2026-02-11	43.06	44.78	42.41	42.47	42.45	qfq	9,639,228	416,489,019	-2.30%
2026-02-10	44.54	44.54	42.33	43.47	43.45	qfq	10,577,150	457,578,024	-3.40%
2026-02-09	43.65	45.23	43.28	45.00	44.97	qfq	12,293,099	545,865,661	4.48%
2026-02-06	42.84	44.46	42.38	43.07	43.05	qfq	8,577,153	372,817,043	-0.44%
2026-02-05	42.00	43.88	41.88	43.26	43.24	qfq	7,959,527	343,224,945	-0.32%
2026-02-04	43.61	45.20	42.81	43.40	43.38	qfq	13,614,648	600,059,897	-1.27%
2026-02-03	42.00	44.44	41.61	43.96	43.94	qfq	13,659,641	591,564,207	6.11%
2026-02-02	41.85	43.17	41.35	41.43	41.41	qfq	6,414,648	270,492,969	-1.47%
2026-01-30	42.71	43.55	41.42	42.05	42.03	qfq	8,561,335	361,372,269	-2.84%
2026-01-29	42.78	43.79	41.68	43.28	43.26	qfq	11,303,876	487,093,164	1.81%
2026-01-28	43.30	43.80	41.94	42.51	42.49	qfq	12,393,760	528,678,880	-2.95%
2026-01-27	42.87	44.63	42.40	43.80	43.78	qfq	10,953,807	478,149,526	2.05%
2026-01-26	48.80	48.80	42.50	42.92	42.90	qfq	19,936,786	895,673,974	-14.25%
2026-01-23	47.63	50.65	46.61	50.05	50.02	qfq	25,260,796	1,241,429,765	6.72%
2026-01-22	45.75	47.70	45.22	46.90	46.87	qfq	11,868,775	552,934,484	4.25%
2026-01-21	46.37	46.47	44.90	44.99	44.96	qfq	7,760,916	353,226,150	-2.30%
2026-01-20	49.60	49.60	44.63	46.05	46.02	qfq	12,428,455	578,716,030	-5.38%
2026-01-19	46.88	49.50	46.61	48.67	48.64	qfq	11,672,213	563,914,671	-0.53%
2026-01-16	49.05	50.67	47.44	48.93	48.90	qfq	17,215,128	844,218,511	1.75%
2026-01-15	53.04	54.00	46.60	48.09	48.06	qfq	19,979,322	985,076,448	-12.32%
2026-01-14	58.61	59.60	53.45	54.85	54.82	qfq	23,861,919	1,336,371,387	-9.64%
2026-01-13	65.01	66.50	56.16	60.70	60.67	qfq	23,662,207	1,425,072,596	-13.46%
2026-01-12	57.50	70.14	57.39	70.14	70.10	qfq	31,708,967	2,061,406,215	20.00%
2026-01-09	57.00	59.52	54.97	58.45	58.42	qfq	40,788,544	2,381,642,804	17.84%
2026-01-08	47.54	49.60	47.10	49.60	49.57	qfq	13,731,012	668,324,432	20.01%
2026-01-07	33.50	41.33	33.00	41.33	41.31	qfq	34,058,067	1,284,390,125	20.01%
2026-01-06	32.17	35.00	31.51	34.44	34.42	qfq	24,070,841	795,111,785	4.81%
2026-01-05	31.61	33.54	30.46	32.86	32.84	qfq	20,876,606	670,028,137	3.95%
2025-12-31	30.35	32.21	30.26	31.61	31.59	qfq	16,629,068	521,674,820	-0.91%
2025-12-30	31.00	33.24	30.20	31.90	31.88	qfq	23,304,186	738,490,719	4.08%
2025-12-29	31.29	32.61	30.65	30.65	30.63	qfq	19,829,385	620,555,969	-3.83%
2025-12-26	33.65	36.56	31.47	31.87	31.85	qfq	29,948,991	998,108,566	4.59%
2025-12-25	28.50	31.52	28.40	30.47	30.45	qfq	21,943,911	669,945,483	5.69%
2025-12-24	27.74	29.04	27.62	28.83	28.81	qfq	10,157,959	289,742,641	1.69%
2025-12-23	29.29	29.47	27.79	28.35	28.33	qfq	10,741,321	305,885,917	-1.87%
2025-12-22	30.22	30.28	28.82	28.89	28.87	qfq	12,031,298	352,024,879	-3.05%
2025-12-19	29.29	30.95	29.29	29.80	29.78	qfq	17,079,749	513,481,527	-0.63%
2025-12-18	27.86	31.68	27.77	29.99	29.97	qfq	24,086,564	722,267,947	8.74%
2025-12-17	28.28	28.87	26.90	27.58	27.56	qfq	12,653,521	349,151,113	-4.67%
2025-12-16	30.85	30.85	28.39	28.93	28.91	qfq	18,517,620	538,805,758	-8.07%
2025-12-15	30.84	32.62	29.00	31.47	31.45	qfq	27,642,264	856,631,125	1.98%
2025-12-12	25.41	30.86	25.16	30.86	30.84	qfq	25,609,044	736,850,718	19.98%
2025-12-11	25.50	26.39	25.47	25.72	25.71	qfq	5,271,601	137,193,487	-0.16%
2025-12-10	26.45	26.80	25.60	25.76	25.75	qfq	6,065,241	158,108,196	0.35%
2025-12-09	25.71	25.85	25.31	25.67	25.66	qfq	3,847,900	98,456,790	-0.12%
2025-12-08	26.10	26.37	25.66	25.70	25.69	qfq	5,953,665	154,225,090	-0.39%
2025-12-05	25.09	26.20	24.97	25.80	25.79	qfq	7,889,536	202,671,794	2.30%
2025-12-04	24.21	25.60	24.00	25.22	25.21	qfq	7,742,165	194,460,917	3.36%
2025-12-03	24.19	24.60	23.79	24.40	24.39	qfq	3,156,723	76,337,202	1.33%
2025-12-02	24.60	24.62	24.02	24.08	24.07	qfq	1,642,412	39,751,015	-1.67%
2025-12-01	24.32	24.80	24.32	24.49	24.48	qfq	1,723,859	42,409,400	0.70%
2025-11-28	24.00	24.32	23.80	24.32	24.31	qfq	1,529,391	36,914,576	1.29%
2025-11-27	23.97	24.23	23.86	24.01	24.00	qfq	1,506,150	36,277,809	0.13%
2025-11-26	24.69	24.69	23.93	23.98	23.97	qfq	1,894,300	46,024,991	-1.96%
2025-11-25	24.74	24.88	24.36	24.46	24.45	qfq	1,843,481	45,403,849	-0.77%
2025-11-24	23.80	24.84	23.80	24.65	24.64	qfq	3,311,360	80,923,372	3.61%
2025-11-21	24.56	24.74	23.62	23.79	23.78	qfq	2,524,960	60,843,252	-3.33%
2025-11-20	25.04	25.20	24.56	24.61	24.60	qfq	1,936,451	47,932,895	-1.72%
2025-11-19	25.20	25.45	25.00	25.04	25.03	qfq	2,087,300	52,645,079	0.16%
2025-11-18	25.56	25.58	24.95	25.00	24.99	qfq	1,497,385	37,690,473	-1.96%
2025-11-17	25.35	25.73	25.35	25.50	25.49	qfq	1,574,985	40,258,185	0.79%
2025-11-14	24.93	25.47	24.80	25.30	25.29	qfq	2,015,798	50,946,840	0.76%
2025-11-13	24.89	25.21	24.68	25.11	25.10	qfq	1,838,823	45,901,602	1.09%
2025-11-12	25.26	25.38	24.72	24.84	24.83	qfq	1,931,096	48,112,556	-1.47%
2025-11-11	25.68	25.77	25.20	25.21	25.20	qfq	1,997,595	50,695,624	-1.83%
2025-11-10	25.81	25.81	25.41	25.68	25.67	qfq	1,866,284	47,739,355	-0.27%
2025-11-07	25.98	26.23	25.75	25.75	25.74	qfq	2,062,967	53,473,593	-1.87%
2025-11-06	26.55	26.75	25.86	26.24	26.23	qfq	2,584,873	67,668,570	-0.83%
2025-11-05	26.10	26.59	25.86	26.46	26.44	qfq	1,948,030	51,324,698	0.38%
2025-11-04	26.49	26.89	26.15	26.36	26.35	qfq	2,505,659	66,450,718	0.04%
2025-11-03	26.04	26.40	26.01	26.35	26.34	qfq	1,963,760	51,367,803	1.19%
2025-10-31	25.90	26.05	25.78	26.04	26.03	qfq	1,695,680	44,060,846	0.42%
2025-10-30	25.80	26.22	25.76	25.93	25.92	qfq	2,448,573	63,530,043	-0.15%
2025-10-29	26.72	26.72	25.82	25.97	25.96	qfq	5,398,200	140,696,812	-4.06%
2025-10-28	27.38	27.77	26.72	27.07	27.05	qfq	4,665,293	126,424,042	-1.31%
2025-10-27	27.80	27.99	27.35	27.43	27.41	qfq	4,681,401	128,904,736	-1.79%
2025-10-24	27.50	29.00	27.28	27.93	27.91	qfq	6,620,062	186,488,223	1.56%
2025-10-23	28.30	28.30	27.08	27.50	27.48	qfq	5,610,768	154,654,524	-3.88%
2025-10-22	27.79	29.34	27.65	28.61	28.59	qfq	9,004,593	259,440,318	1.96%
2025-10-21	27.44	28.40	27.40	28.06	28.04	qfq	5,285,166	148,211,255	1.45%
2025-10-20	27.00	27.72	26.51	27.66	27.64	qfq	4,249,716	115,002,633	4.73%
2025-10-17	27.80	27.89	26.40	26.41	26.40	qfq	4,663,466	125,519,277	-5.61%
2025-10-16	28.65	28.65	27.56	27.98	27.96	qfq	6,331,918	177,009,865	-2.95%
2025-10-15	28.08	29.29	27.53	28.83	28.81	qfq	9,348,565	267,679,250	1.26%
2025-10-14	27.27	29.22	27.27	28.47	28.45	qfq	10,200,931	291,205,855	4.40%
2025-10-13	26.50	27.59	25.25	27.27	27.25	qfq	5,076,585	136,558,195	-1.59%
2025-10-10	26.54	29.10	26.50	27.71	27.69	qfq	8,489,395	237,379,325	4.29%
2025-10-09	26.33	26.78	26.14	26.57	26.55	qfq	2,893,330	76,791,336	1.49%
2025-09-30	26.31	26.62	26.18	26.18	26.17	qfq	2,155,543	56,750,124	-0.91%
2025-09-29	26.21	26.49	25.71	26.42	26.41	qfq	2,962,700	77,703,261	0.80%
2025-09-26	26.07	27.06	26.07	26.21	26.20	qfq	3,067,650	81,512,583	-0.38%
2025-09-25	26.63	27.16	26.30	26.31	26.30	qfq	3,051,800	81,608,924	-1.53%
2025-09-24	26.64	26.84	26.37	26.72	26.70	qfq	2,141,025	57,047,047	0.26%
2025-09-23	27.11	27.19	25.85	26.65	26.63	qfq	3,548,620	93,600,871	-1.22%
2025-09-22	26.97	27.10	26.72	26.98	26.96	qfq	1,895,550	51,028,926	0.82%
2025-09-19	27.44	27.56	26.65	26.76	26.74	qfq	4,060,571	109,715,301	-2.73%
2025-09-18	28.40	28.45	27.28	27.51	27.49	qfq	4,942,705	138,067,331	-2.93%
2025-09-17	28.50	28.74	28.33	28.34	28.32	qfq	3,250,700	92,610,102	-1.25%
2025-09-16	27.88	28.85	27.74	28.70	28.68	qfq	4,063,950	115,100,381	3.02%
2025-09-15	28.18	28.19	27.80	27.86	27.84	qfq	2,514,400	70,368,206	-1.55%
2025-09-12	28.26	28.67	28.12	28.30	28.28	qfq	3,150,859	89,353,110	-0.25%
2025-09-11	27.69	28.39	27.45	28.37	28.35	qfq	3,279,229	91,998,888	2.12%
2025-09-10	28.02	28.28	27.68	27.78	27.76	qfq	2,468,139	68,779,388	-0.86%
2025-09-09	28.76	29.00	28.00	28.02	28.00	qfq	3,740,035	105,938,017	-3.38%
2025-09-08	28.58	29.10	28.40	29.00	28.98	qfq	3,358,326	96,949,423	1.93%
2025-09-05	28.10	28.45	27.61	28.45	28.43	qfq	3,053,726	85,736,035	1.86%
2025-09-04	27.75	28.57	27.41	27.93	27.91	qfq	3,841,559	108,020,540	0.11%
2025-09-03	29.27	29.39	27.73	27.90	27.88	qfq	4,007,270	113,991,330	-3.93%
2025-09-02	29.71	29.94	28.68	29.04	29.02	qfq	4,154,270	120,756,751	-2.52%
2025-09-01	30.05	30.37	29.67	29.79	29.77	qfq	4,218,821	126,328,761	-1.94%
2025-08-29	30.00	30.80	29.40	30.38	30.36	qfq	4,939,506	149,555,154	1.71%
2025-08-28	30.19	30.80	28.60	29.87	29.85	qfq	7,406,126	220,358,501	-2.58%
2025-08-27	31.96	32.45	30.13	30.66	30.64	qfq	11,406,366	358,774,841	-6.07%
2025-08-26	32.66	33.26	32.30	32.64	32.62	qfq	7,046,164	231,626,564	0.74%
2025-08-25	32.55	32.93	32.28	32.40	32.38	qfq	6,562,738	213,519,781	-0.77%
2025-08-22	32.40	32.66	31.90	32.65	32.63	qfq	5,325,242	172,526,612	0.77%
2025-08-21	32.56	32.86	32.22	32.40	32.38	qfq	5,512,944	179,277,671	-0.46%
2025-08-20	33.01	33.22	32.32	32.55	32.53	qfq	7,500,170	245,197,707	-2.49%
2025-08-19	34.15	34.15	33.15	33.38	33.36	qfq	14,682,550	493,543,722	-4.90%
2025-08-18	33.15	35.30	33.15	35.10	35.08	qfq	16,972,170	583,487,219	5.47%
2025-08-15	32.47	33.97	32.22	33.28	33.26	qfq	9,369,484	310,647,713	0.88%
2025-08-14	31.71	34.00	31.58	32.99	32.97	qfq	12,982,523	426,032,345	3.35%
2025-08-13	31.80	32.15	31.35	31.92	31.90	qfq	5,957,045	189,858,133	1.20%
2025-08-12	32.48	32.50	31.51	31.54	31.52	qfq	8,277,410	263,107,763	-2.92%
2025-08-11	32.06	32.65	31.50	32.49	32.47	qfq	6,862,950	220,573,966	1.06%
2025-08-08	33.14	33.89	32.08	32.15	32.13	qfq	8,887,407	294,381,177	-3.77%
2025-08-07	34.62	34.99	33.40	33.41	33.39	qfq	11,226,595	380,362,579	-4.32%
2025-08-06	34.80	35.48	34.52	34.92	34.90	qfq	10,776,217	378,148,702	-0.46%
2025-08-05	34.10	35.56	33.89	35.08	35.06	qfq	10,078,038	349,673,474	1.98%
2025-08-04	33.80	34.74	33.78	34.40	34.38	qfq	6,155,680	211,663,464	0.32%
2025-08-01	35.07	35.55	33.80	34.29	34.27	qfq	7,980,279	275,883,753	-1.69%
2025-07-31	34.99	35.57	34.60	34.88	34.86	qfq	11,431,915	400,135,155	-1.97%
2025-07-30	34.24	36.39	33.48	35.58	35.56	qfq	17,148,590	598,426,935	4.34%
2025-07-29	34.51	35.08	33.82	34.10	34.08	qfq	9,854,616	338,164,110	-1.16%
2025-07-28	33.12	34.51	33.12	34.50	34.48	qfq	10,331,178	351,536,079	2.25%
2025-07-25	33.39	34.47	32.91	33.74	33.72	qfq	12,090,588	407,311,816	0.84%
2025-07-24	33.12	34.17	33.12	33.46	33.44	qfq	13,577,857	456,777,427	-1.62%
2025-07-23	34.81	36.88	34.00	34.01	33.99	qfq	21,020,842	740,682,434	-5.37%
2025-07-22	36.70	38.16	34.88	35.94	35.92	qfq	27,614,226	1,008,558,238	1.35%
2025-07-21	31.80	37.00	31.80	35.46	35.44	qfq	24,388,167	833,716,227	11.69%
2025-07-18	31.86	32.69	31.72	31.75	31.73	qfq	7,169,060	230,283,445	-0.38%
2025-07-17	31.50	32.28	31.31	31.87	31.85	qfq	7,366,541	233,688,713	-0.03%
2025-07-16	32.67	32.72	31.80	31.88	31.86	qfq	8,482,170	272,108,857	-3.16%
2025-07-15	31.51	33.20	31.50	32.92	32.90	qfq	12,818,446	416,521,910	3.59%
2025-07-14	32.42	32.87	31.50	31.78	31.76	qfq	9,961,968	317,025,231	-3.37%
2025-07-11	35.00	35.03	32.69	32.89	32.87	qfq	15,158,511	506,548,492	-4.91%
2025-07-10	33.77	35.40	33.28	34.59	34.57	qfq	17,289,838	590,777,538	0.41%
2025-07-09	32.00	35.66	30.70	34.45	34.43	qfq	24,366,737	820,674,059	6.33%
2025-07-08	32.18	34.59	31.90	32.40	32.38	qfq	20,432,461	674,226,521	-1.91%
2025-07-07	32.00	38.25	31.90	33.03	33.01	qfq	28,290,834	963,277,230	3.54%
2025-06-20	28.91	31.90	28.20	31.90	31.88	qfq	17,737,978	539,113,510	10.19%
2025-06-19	30.44	30.60	28.79	28.95	28.93	qfq	10,639,715	316,736,659	-6.55%
2025-06-18	30.78	32.20	30.55	30.98	30.96	qfq	13,217,373	412,688,535	-1.59%
2025-06-17	30.10	32.20	29.60	31.48	31.46	qfq	19,830,934	612,472,811	4.76%
2025-06-16	29.99	30.60	29.40	30.05	30.03	qfq	13,368,195	400,514,375	-1.31%
2025-06-13	28.92	30.50	27.57	30.45	30.43	qfq	19,952,285	587,546,175	4.39%
2025-06-12	28.40	29.33	28.07	29.17	29.15	qfq	10,900,109	316,078,760	2.60%
2025-06-11	28.02	28.80	27.80	28.43	28.41	qfq	8,882,080	251,854,248	0.89%
2025-06-10	29.10	29.39	27.45	28.18	28.16	qfq	11,773,456	333,389,088	-3.16%
2025-06-09	28.69	29.39	28.51	29.10	29.06	qfq	8,329,478	241,689,469	1.43%
2025-06-06	29.30	30.30	28.65	28.69	28.65	qfq	11,239,160	328,964,712	-3.85%
2025-06-05	30.40	30.70	29.50	29.84	29.80	qfq	12,766,368	382,426,995	-3.71%
2025-06-04	29.35	30.99	28.95	30.99	30.95	qfq	18,393,846	551,599,455	6.17%
2025-06-03	30.20	30.27	29.03	29.19	29.15	qfq	16,639,438	489,731,739	-5.47%
2025-05-30	32.05	33.69	30.56	30.88	30.84	qfq	20,872,328	660,555,043	-5.13%
2025-05-29	30.09	34.49	29.52	32.55	32.51	qfq	27,419,294	883,099,273	6.97%
2025-05-28	28.05	33.26	27.89	30.43	30.39	qfq	30,726,700	931,561,592	7.03%
2025-05-27	27.29	28.50	26.28	28.43	28.39	qfq	12,610,882	345,831,853	5.41%
2025-05-26	26.22	27.18	25.85	26.97	26.94	qfq	8,464,394	224,568,185	1.01%
2025-05-23	27.98	27.98	26.70	26.70	26.67	qfq	14,447,315	394,912,459	-6.32%
2025-05-22	27.21	28.66	26.70	28.50	28.46	qfq	18,912,488	526,350,984	3.30%
2025-05-21	27.41	28.77	27.35	27.59	27.56	qfq	20,899,400	587,386,176	0.69%
2025-05-20	25.88	27.50	25.53	27.40	27.37	qfq	12,997,300	346,078,105	5.67%
2025-05-19	26.22	26.55	25.19	25.93	25.90	qfq	8,224,182	211,129,537	-0.92%
2025-05-16	25.66	27.31	25.63	26.17	26.14	qfq	12,010,755	319,068,931	2.19%
2025-05-15	27.00	27.00	25.60	25.61	25.58	qfq	9,278,174	240,473,751	-4.40%
2025-05-14	26.80	27.45	26.38	26.79	26.76	qfq	9,350,134	251,201,988	0.15%
2025-05-13	27.80	27.90	26.65	26.75	26.72	qfq	11,423,913	311,115,174	-3.08%
2025-05-12	27.45	27.97	27.30	27.60	27.57	qfq	9,898,147	273,530,164	1.73%
2025-05-09	28.17	28.18	26.77	27.13	27.10	qfq	12,556,241	342,653,434	-4.71%
2025-05-08	28.56	28.95	28.21	28.47	28.43	qfq	15,129,699	432,483,844	-2.83%
2025-05-07	28.62	30.44	28.36	29.30	29.26	qfq	24,899,797	724,722,637	3.83%
2025-05-06	27.50	28.29	27.18	28.22	28.18	qfq	21,898,362	609,698,825	2.10%
2025-04-30	27.47	28.47	26.90	27.64	27.61	qfq	23,571,661	648,212,836	-1.36%
2025-04-29	26.26	28.49	26.03	28.02	27.98	qfq	26,614,372	731,691,672	4.94%
2025-04-28	26.22	27.80	24.63	26.70	26.67	qfq	23,279,776	606,983,470	4.46%
2025-04-25	24.51	27.06	24.10	25.56	25.53	qfq	22,477,358	577,342,386	4.37%
2025-04-24	25.20	25.40	23.80	24.49	24.46	qfq	13,148,106	320,752,987	-2.82%
2025-04-23	23.99	26.22	23.99	25.20	25.17	qfq	18,872,555	475,489,814	5.53%
2025-04-22	24.86	24.86	23.81	23.88	23.85	qfq	11,976,990	288,392,866	-4.33%
2025-04-21	24.20	25.00	23.97	24.96	24.93	qfq	16,356,018	401,352,033	1.71%
2025-04-18	23.80	25.39	23.80	24.54	24.51	qfq	17,259,181	426,027,093	2.25%
2025-04-17	25.00	25.29	23.96	24.00	23.97	qfq	13,966,390	343,474,662	-2.12%
2025-04-16	26.01	26.18	24.51	24.52	24.49	qfq	18,331,843	462,454,384	-8.98%
2025-04-15	25.90	27.48	24.92	26.94	26.91	qfq	26,526,796	694,601,363	6.99%
2025-04-14	25.45	25.93	24.88	25.18	25.15	qfq	12,269,130	312,093,321	1.94%
2025-04-11	25.00	25.15	24.20	24.70	24.67	qfq	12,766,300	315,341,828	-1.24%
2025-04-10	25.40	26.33	24.90	25.01	24.98	qfq	21,888,980	560,046,334	0.81%
2025-04-09	23.12	25.15	20.11	24.81	24.78	qfq	23,756,026	551,215,476	5.40%
2025-04-08	21.70	25.15	21.70	23.54	23.51	qfq	23,130,446	541,285,106	11.88%
2025-04-07	23.98	24.80	21.04	21.04	21.01	qfq	14,364,908	323,085,572	-20.00%
2025-04-03	27.97	28.11	26.08	26.30	26.27	qfq	17,738,829	476,025,067	-6.44%
2025-04-02	29.00	29.29	27.85	28.11	28.07	qfq	19,483,200	552,898,033	-3.73%
2025-04-01	28.76	30.69	28.14	29.20	29.16	qfq	29,307,408	852,433,241	3.36%
2025-03-31	29.99	30.50	26.83	28.25	28.21	qfq	25,479,716	712,115,010	-7.92%
2025-03-28	32.74	33.12	30.20	30.68	30.64	qfq	28,883,290	910,977,106	-5.48%
2025-03-27	35.88	36.20	31.03	32.46	32.42	qfq	35,887,326	1,175,604,439	-12.46%
2025-03-26	33.28	38.80	33.28	37.08	37.03	qfq	37,426,087	1,373,252,986	5.25%
2025-03-25	34.27	38.20	32.20	35.23	35.19	qfq	43,390,891	1,527,829,514	1.03%
2025-03-24	30.00	34.87	28.65	34.87	34.83	qfq	44,496,739	1,403,198,565	19.99%
2025-03-21	28.28	29.06	26.46	29.06	29.02	qfq	27,449,087	789,379,368	19.98%
2025-03-20	20.17	24.22	20.17	24.22	24.19	qfq	25,093,166	567,829,715	20.02%
2025-03-19	21.10	21.77	20.14	20.18	20.15	qfq	14,579,613	303,559,284	-5.79%
2025-03-18	21.50	22.15	21.30	21.42	21.39	qfq	12,464,309	269,263,765	-1.70%
2025-03-17	20.90	22.48	20.85	21.79	21.76	qfq	16,991,816	371,718,631	2.78%
2025-03-14	21.35	22.53	20.69	21.20	21.17	qfq	19,026,881	410,394,387	-0.93%
2025-03-13	20.45	21.40	19.52	21.40	21.37	qfq	17,235,584	352,625,296	3.38%
2025-03-12	21.09	21.80	20.30	20.70	20.67	qfq	16,126,667	337,584,998	-3.04%
2025-03-11	19.76	21.85	19.65	21.35	21.32	qfq	18,829,964	393,283,458	5.12%
2025-03-10	19.30	21.00	18.81	20.31	20.28	qfq	19,087,635	380,059,691	4.05%
2025-03-07	18.53	19.75	18.18	19.52	19.50	qfq	16,004,645	304,387,692	2.52%
2025-03-06	19.20	20.23	18.80	19.04	19.02	qfq	19,107,363	370,251,231	-1.50%
2025-03-05	18.54	19.90	18.07	19.33	19.31	qfq	16,963,495	325,503,924	2.93%
2025-03-04	18.50	19.42	18.21	18.78	18.76	qfq	13,277,079	248,835,448	-1.62%
2025-03-03	17.53	19.97	17.53	19.09	19.07	qfq	20,453,059	380,992,026	5.35%
2025-02-28	17.50	18.42	17.02	18.12	18.10	qfq	14,997,955	266,730,175	3.54%
2025-02-27	17.15	17.98	17.10	17.50	17.48	qfq	11,429,256	200,269,167	0.29%
2025-02-26	16.39	18.47	16.19	17.45	17.43	qfq	14,639,455	255,552,856	7.06%
2025-02-25	16.17	16.51	16.10	16.30	16.28	qfq	2,982,200	48,718,021	-0.31%
2025-02-24	16.29	16.51	16.01	16.35	16.33	qfq	3,188,760	51,835,190	0.06%
2025-02-21	16.56	16.65	16.26	16.34	16.32	qfq	3,536,970	57,855,329	-1.15%
2025-02-20	16.26	16.58	16.18	16.53	16.51	qfq	4,307,342	70,824,247	1.72%
2025-02-19	15.58	16.25	15.50	16.25	16.23	qfq	4,071,723	65,552,256	3.77%
2025-02-18	16.10	16.32	15.60	15.66	15.64	qfq	3,392,880	54,066,746	-2.73%
2025-02-17	15.53	16.15	15.53	16.10	16.08	qfq	2,921,522	46,659,605	2.74%
2025-02-14	15.78	15.94	15.58	15.67	15.65	qfq	1,648,972	25,991,480	-0.51%
2025-02-13	16.16	16.18	15.73	15.75	15.73	qfq	2,236,981	35,528,783	-2.36%
2025-02-12	16.20	16.20	15.99	16.13	16.11	qfq	1,900,312	30,570,593	-0.25%
2025-02-11	16.16	16.18	15.91	16.17	16.15	qfq	2,464,112	39,556,372	0.31%
2025-02-10	16.03	16.13	15.91	16.12	16.10	qfq	2,450,954	39,324,515	0.81%
2025-02-07	16.20	16.21	15.78	15.99	15.97	qfq	2,977,630	47,846,514	-0.44%
2025-02-06	15.76	16.10	15.68	16.06	16.04	qfq	2,454,980	39,141,365	1.84%
2025-02-05	15.49	15.85	15.40	15.77	15.75	qfq	2,334,102	36,542,487	3.07%
2025-01-27	15.42	15.83	15.22	15.30	15.28	qfq	2,455,400	37,981,398	-0.91%
2025-01-24	15.35	15.49	15.16	15.44	15.42	qfq	1,812,180	27,784,500	0.59%
2025-01-23	15.54	15.71	15.35	15.35	15.33	qfq	2,110,680	32,774,034	0.20%
2025-01-22	15.40	15.62	15.17	15.32	15.30	qfq	2,029,400	31,232,174	-0.39%
2025-01-21	15.62	15.74	15.12	15.38	15.36	qfq	2,571,630	39,443,880	-0.19%
2025-01-20	15.02	15.44	14.96	15.41	15.39	qfq	2,430,690	37,163,703	2.87%
2025-01-17	15.03	15.19	14.80	14.98	14.96	qfq	1,759,500	26,399,587	-0.99%
2025-01-16	15.25	15.50	14.90	15.13	15.11	qfq	3,115,440	47,304,177	0.27%
2025-01-15	15.35	15.35	14.98	15.09	15.07	qfq	2,270,650	34,430,497	-1.31%
2025-01-14	14.65	15.30	14.54	15.29	15.27	qfq	2,800,780	42,142,127	6.03%
2025-01-13	13.94	14.64	13.62	14.42	14.40	qfq	1,913,800	27,186,236	1.41%
2025-01-10	14.61	14.85	14.00	14.22	14.20	qfq	2,229,700	32,422,277	-3.27%
2025-01-09	14.60	14.85	14.48	14.70	14.68	qfq	1,989,968	29,292,546	0.68%
2025-01-08	14.70	14.81	14.08	14.60	14.58	qfq	2,491,130	36,095,870	-0.48%
2025-01-07	14.18	14.68	14.13	14.67	14.65	qfq	2,370,100	34,072,209	3.75%
2025-01-06	14.04	14.35	13.40	14.14	14.12	qfq	2,623,200	36,813,648	-0.28%
2025-01-03	15.02	15.15	14.11	14.18	14.16	qfq	2,840,640	41,244,783	-4.83%
2025-01-02	15.33	15.56	14.75	14.90	14.88	qfq	2,825,680	42,697,052	-2.23%
2024-12-31	15.81	15.90	15.22	15.24	15.22	qfq	2,722,100	42,338,485	-3.30%
2024-12-30	16.15	16.15	15.47	15.76	15.74	qfq	2,484,299	39,274,791	-2.23%
2024-12-27	15.81	16.36	15.72	16.12	16.10	qfq	3,474,900	56,069,997	2.41%
2024-12-26	15.69	16.05	15.55	15.74	15.72	qfq	2,513,900	39,830,760	1.42%
2024-12-25	15.96	16.08	15.30	15.52	15.50	qfq	2,816,160	43,872,588	-3.30%
2024-12-24	16.02	16.29	15.70	16.05	16.03	qfq	2,900,020	46,522,246	1.52%
2024-12-23	17.00	17.00	15.78	15.81	15.79	qfq	4,263,485	69,269,332	-6.67%
2024-12-20	16.70	17.13	16.64	16.94	16.92	qfq	3,364,352	56,959,140	1.01%
2024-12-19	16.62	17.00	16.52	16.77	16.75	qfq	3,416,725	57,157,671	-0.65%
2024-12-18	17.03	17.19	16.48	16.88	16.86	qfq	3,420,470	57,691,816	-0.88%
2024-12-17	18.01	18.19	16.93	17.03	17.01	qfq	5,443,427	94,522,727	-6.02%
2024-12-16	18.46	18.69	18.00	18.12	18.10	qfq	4,445,500	81,181,724	-1.15%
2024-12-13	18.66	19.17	18.28	18.33	18.31	qfq	6,031,719	112,731,885	-3.22%
2024-12-12	18.56	18.97	18.02	18.94	18.92	qfq	8,429,367	155,521,793	1.12%
2024-12-11	18.95	19.66	18.57	18.73	18.71	qfq	10,191,549	193,477,026	1.90%
2024-12-10	18.40	18.58	18.13	18.38	18.36	qfq	6,918,451	126,956,088	2.00%
2024-12-09	18.41	18.49	17.80	18.02	18.00	qfq	5,225,530	94,171,957	-1.53%
2024-12-06	18.79	18.80	18.11	18.30	18.28	qfq	8,498,005	156,007,979	-3.12%
2024-12-05	18.73	19.59	18.51	18.89	18.87	qfq	10,733,005	203,696,893	-0.63%
2024-12-04	18.30	19.90	18.05	19.01	18.99	qfq	14,642,328	277,043,632	3.82%
2024-12-03	17.80	18.40	17.71	18.31	18.29	qfq	10,193,342	185,062,296	1.50%
2024-12-02	18.05	18.17	17.79	18.04	18.02	qfq	6,799,762	122,262,932	0.39%
2024-11-29	17.56	18.11	17.16	17.97	17.95	qfq	7,536,827	133,442,394	1.81%
2024-11-28	17.46	18.13	17.38	17.65	17.63	qfq	7,465,522	132,588,234	1.03%
2024-11-27	17.13	17.51	16.47	17.47	17.45	qfq	4,266,997	72,274,862	1.51%
2024-11-26	17.70	17.87	17.17	17.21	17.19	qfq	3,499,880	61,060,577	-2.77%
2024-11-25	17.30	17.71	17.02	17.70	17.68	qfq	4,470,530	77,910,871	2.61%
2024-11-22	17.85	18.06	17.11	17.25	17.23	qfq	5,749,515	101,026,033	-3.58%
2024-11-21	17.85	18.13	17.52	17.89	17.87	qfq	5,534,600	98,360,414	0.22%
2024-11-20	17.02	18.00	16.93	17.85	17.83	qfq	7,112,888	125,199,676	5.00%
2024-11-19	16.42	17.00	16.29	17.00	16.98	qfq	4,242,430	70,537,581	4.87%
2024-11-18	16.85	17.00	16.01	16.21	16.19	qfq	5,356,100	87,564,202	-3.74%
2024-11-15	17.28	17.63	16.79	16.84	16.82	qfq	5,767,720	99,693,390	-3.77%
2024-11-14	18.20	18.50	17.44	17.50	17.48	qfq	6,453,910	115,597,593	-3.90%
2024-11-13	17.89	18.41	17.60	18.21	18.19	qfq	6,816,410	122,839,934	1.22%
2024-11-12	18.11	18.42	17.77	17.99	17.97	qfq	9,520,502	172,796,541	-0.39%
2024-11-11	17.46	18.10	17.24	18.06	18.04	qfq	7,771,996	138,283,639	2.61%
2024-11-08	17.92	18.33	17.44	17.60	17.58	qfq	10,207,331	182,441,063	-1.01%
2024-11-07	17.25	18.08	17.03	17.78	17.76	qfq	10,693,818	187,881,887	3.43%
2024-11-06	17.34	17.52	16.93	17.19	17.17	qfq	7,864,520	135,736,407	-0.17%
2024-11-05	16.55	17.38	16.55	17.22	17.20	qfq	7,210,741	123,163,051	4.05%
2024-11-04	15.90	16.57	15.83	16.55	16.53	qfq	5,222,729	85,523,097	4.09%
2024-11-01	17.15	17.17	15.84	15.90	15.88	qfq	8,245,328	134,277,429	-7.40%
2024-10-31	16.22	17.41	16.20	17.17	17.15	qfq	10,532,512	178,266,559	5.47%
2024-10-30	16.42	16.86	16.03	16.28	16.26	qfq	7,062,300	115,778,889	-1.87%
2024-10-29	17.35	17.40	16.48	16.59	16.57	qfq	7,602,217	127,690,069	-4.10%
2024-10-28	17.03	17.30	16.80	17.30	17.28	qfq	6,334,960	108,490,390	2.13%
2024-10-25	17.11	17.19	16.77	16.94	16.92	qfq	6,850,183	116,303,966	0.18%
2024-10-24	17.62	17.62	16.88	16.91	16.89	qfq	7,676,920	131,727,075	-4.30%
2024-10-23	17.62	17.98	17.39	17.67	17.65	qfq	13,201,751	232,844,715	-1.34%
2024-10-22	17.10	18.37	16.72	17.91	17.89	qfq	19,693,066	346,928,355	4.01%
2024-10-21	16.04	17.39	16.01	17.22	17.20	qfq	14,890,310	248,479,931	7.56%
2024-10-18	15.36	16.37	15.31	16.01	15.99	qfq	11,759,171	187,159,965	3.36%
2024-10-17	16.00	16.12	15.37	15.49	15.47	qfq	9,768,206	154,091,348	-3.49%
2024-10-16	15.57	16.48	15.33	16.05	16.03	qfq	10,318,380	164,025,383	2.10%
2024-10-15	15.78	16.31	15.40	15.72	15.70	qfq	9,201,131	146,434,429	-1.13%
2024-10-14	15.10	15.96	15.10	15.90	15.88	qfq	9,890,255	154,969,683	5.93%
2024-10-11	16.23	16.23	14.74	15.01	14.99	qfq	8,707,414	133,442,615	-7.52%
2024-10-10	16.12	16.97	15.88	16.23	16.21	qfq	9,979,145	163,923,214	2.66%
2024-10-09	18.81	18.81	15.79	15.81	15.79	qfq	13,523,614	231,764,667	-19.75%
2024-10-08	20.01	20.53	17.77	19.70	19.68	qfq	19,125,796	367,874,743	12.12%
2024-09-30	16.00	18.21	15.40	17.57	17.55	qfq	18,598,625	308,199,477	14.46%
2024-09-27	14.59	15.46	14.30	15.35	15.33	qfq	12,150,343	181,556,878	7.19%
2024-09-26	14.06	14.36	13.98	14.32	14.30	qfq	6,495,620	92,626,755	1.92%
2024-09-25	13.97	14.37	13.70	14.05	14.03	qfq	6,688,060	94,271,985	2.11%
2024-09-24	13.34	13.76	13.28	13.76	13.74	qfq	4,380,230	59,373,336	2.92%
2024-09-23	13.59	13.60	13.28	13.37	13.35	qfq	3,889,114	52,176,546	-1.40%
2024-09-20	13.93	13.98	13.44	13.56	13.54	qfq	4,028,000	54,817,597	-2.31%
2024-09-19	13.98	14.06	13.70	13.88	13.86	qfq	3,662,800	50,858,554	0.00%
2024-09-18	14.00	14.00	13.52	13.88	13.86	qfq	3,166,462	43,536,472	0.58%
2024-09-13	14.05	14.14	13.80	13.80	13.78	qfq	2,949,300	41,053,147	-1.50%
2024-09-12	14.18	14.41	14.01	14.01	13.99	qfq	2,974,109	42,181,245	-1.62%
2024-09-11	14.54	14.54	14.15	14.24	14.22	qfq	3,052,100	43,552,499	-1.25%
2024-09-10	14.16	14.55	14.00	14.42	14.40	qfq	5,178,360	74,016,678	2.27%
2024-09-09	14.33	14.37	13.69	14.10	14.08	qfq	6,230,982	87,566,460	-1.95%
2024-09-06	14.65	15.19	14.34	14.38	14.36	qfq	9,722,634	143,107,923	-0.35%
2024-09-05	14.19	14.50	14.12	14.43	14.41	qfq	3,613,620	51,907,779	1.69%
2024-09-04	14.29	14.52	14.17	14.19	14.17	qfq	4,315,572	61,719,881	-1.60%
2024-09-03	14.53	14.68	14.21	14.42	14.40	qfq	5,011,792	72,298,210	-0.76%
2024-09-02	14.89	14.98	14.47	14.53	14.51	qfq	5,405,828	79,384,376	-1.89%
2024-08-30	14.44	15.20	14.44	14.81	14.79	qfq	7,763,110	115,578,987	1.44%
2024-08-29	14.30	14.67	13.96	14.60	14.58	qfq	5,764,700	83,119,722	1.11%
2024-08-28	14.20	14.68	14.12	14.44	14.42	qfq	5,472,460	79,133,767	0.84%
2024-08-27	14.80	14.80	14.25	14.32	14.30	qfq	6,927,160	100,278,078	-3.96%
2024-08-26	15.05	15.07	14.62	14.91	14.89	qfq	5,152,424	76,529,455	-0.80%
2024-08-23	14.90	15.15	14.30	15.03	15.01	qfq	7,815,327	115,300,716	0.13%
2024-08-22	15.06	15.68	14.96	15.01	14.99	qfq	8,453,810	129,263,510	-1.12%
2024-08-21	15.23	15.56	14.89	15.18	15.16	qfq	7,889,774	119,518,711	-2.19%
2024-08-20	16.00	16.23	15.18	15.52	15.50	qfq	11,691,820	183,162,009	-5.42%
2024-08-19	14.99	16.55	14.98	16.41	16.39	qfq	15,234,240	238,705,993	3.86%
2024-08-16	17.16	17.74	15.58	15.80	15.78	qfq	19,339,978	327,567,642	-4.99%
2024-08-15	15.60	16.66	15.11	16.63	16.61	qfq	13,556,288	215,277,327	6.60%
2024-08-14	15.56	16.28	15.41	15.60	15.58	qfq	10,435,651	164,884,055	-1.33%
2024-08-13	15.01	15.99	15.00	15.81	15.79	qfq	12,430,570	193,964,334	4.70%
2024-08-12	15.75	15.80	14.68	15.10	15.08	qfq	11,876,564	178,675,166	-5.68%
2024-08-09	17.02	17.39	15.97	16.01	15.99	qfq	17,031,885	282,802,779	-10.06%
2024-08-08	16.80	18.24	16.25	17.80	17.78	qfq	24,568,267	429,966,820	4.34%
2024-08-07	16.21	17.80	15.86	17.06	17.04	qfq	21,205,019	361,406,898	4.28%
2024-08-06	15.80	16.90	15.58	16.36	16.34	qfq	18,519,108	300,667,692	5.55%
2024-08-05	16.76	17.18	15.31	15.50	15.48	qfq	19,169,956	310,190,603	-8.93%
2024-08-02	17.65	19.17	17.02	17.02	17.00	qfq	21,876,114	396,005,095	-7.95%
2024-08-01	19.02	19.78	18.30	18.49	18.47	qfq	25,144,629	474,444,936	-6.80%
2024-07-31	18.80	21.00	17.29	19.84	19.82	qfq	32,402,925	617,794,490	-1.29%
2024-07-30	20.22	21.97	19.46	20.10	20.07	qfq	32,723,676	669,668,614	-12.23%
2024-07-29	19.98	24.72	19.90	22.90	22.87	qfq	40,577,998	904,250,884	11.17%
2024-07-26	18.50	20.96	16.82	20.60	20.57	qfq	39,727,198	764,981,559	17.92%
2024-07-25	16.55	17.47	16.33	17.47	17.45	qfq	24,919,929	428,745,726	19.99%
2024-07-24	11.91	14.56	11.91	14.56	14.54	qfq	14,712,298	209,162,693	20.03%
2024-07-23	11.95	12.46	11.85	12.13	12.11	qfq	4,345,890	53,364,195	0.92%
2024-07-22	11.52	12.82	11.52	12.02	12.00	qfq	3,451,090	41,623,115	4.07%
2024-07-19	11.31	11.72	11.25	11.55	11.54	qfq	1,412,000	16,243,962	1.58%
2024-07-18	11.75	11.95	11.08	11.37	11.36	qfq	2,519,700	28,652,436	-3.89%
2024-07-17	12.13	12.13	11.83	11.83	11.82	qfq	1,771,570	21,117,573	-2.15%
2024-07-16	11.98	12.16	11.94	12.09	12.07	qfq	1,534,452	18,498,465	-0.08%
2024-07-15	12.29	12.35	11.90	12.10	12.08	qfq	1,987,460	23,976,866	-2.58%
2024-07-12	12.69	12.82	12.37	12.42	12.40	qfq	2,077,462	26,168,742	-1.43%
2024-07-11	12.49	12.67	12.34	12.60	12.58	qfq	2,190,192	27,452,656	2.86%
2024-07-10	12.47	12.58	12.21	12.25	12.23	qfq	2,271,619	28,105,771	-1.45%
2024-07-09	11.86	12.49	11.70	12.43	12.41	qfq	3,143,330	38,207,576	2.98%
2024-07-08	12.25	12.50	11.96	12.07	12.05	qfq	2,450,100	29,909,470	-1.47%
2024-07-05	12.04	12.36	11.88	12.25	12.23	qfq	2,295,459	27,923,191	1.58%
2024-07-04	12.45	12.76	12.05	12.06	12.04	qfq	2,952,018	36,352,828	-4.13%
2024-07-03	12.93	13.10	12.53	12.58	12.56	qfq	3,899,070	49,518,757	-3.97%
2024-07-02	12.65	13.36	12.35	13.10	13.08	qfq	6,316,114	82,034,399	4.22%
2024-07-01	12.62	12.79	12.16	12.57	12.55	qfq	3,784,850	47,164,915	-1.49%
2024-06-28	12.70	13.06	12.63	12.76	12.74	qfq	5,107,770	65,537,074	0.55%
2024-06-27	12.80	13.30	12.56	12.69	12.67	qfq	6,536,010	83,825,841	-2.16%
2024-06-26	12.23	12.98	12.18	12.97	12.95	qfq	7,980,582	101,064,010	3.26%
2024-06-25	11.45	12.75	11.35	12.56	12.54	qfq	8,255,630	100,893,024	9.60%
2024-06-24	12.14	12.34	11.28	11.46	11.45	qfq	5,310,601	62,325,490	-5.68%
2024-06-21	11.87	12.38	11.50	12.15	12.13	qfq	5,172,310	62,535,107	2.27%
2024-06-20	12.29	12.32	11.83	11.88	11.87	qfq	3,444,100	41,375,783	-3.65%
2024-06-19	12.31	12.58	12.00	12.33	12.31	qfq	4,941,232	60,735,555	0.16%
2024-06-18	11.69	12.41	11.63	12.31	12.29	qfq	6,186,877	74,988,868	5.30%
2024-06-17	11.49	12.16	11.42	11.69	11.68	qfq	3,779,410	44,376,124	0.86%
2024-06-14	11.37	11.88	11.12	11.59	11.58	qfq	5,080,599	58,288,152	1.76%
2024-06-13	11.40	11.47	11.22	11.39	11.38	qfq	3,165,120	35,891,741	0.00%
2024-06-12	11.10	11.47	11.01	11.39	11.38	qfq	3,717,921	42,245,474	1.88%
2024-06-11	10.99	11.30	10.37	11.18	11.17	qfq	4,099,320	44,497,867	1.91%
2024-06-07	11.34	11.48	10.64	10.97	10.96	qfq	6,367,776	70,272,762	-1.44%
2024-06-06	12.50	12.65	10.75	11.13	11.12	qfq	10,137,895	116,485,782	-11.95%
2024-06-05	13.16	13.40	12.54	12.64	12.62	qfq	10,853,280	139,373,202	-9.06%
2024-06-04	13.10	14.87	12.85	13.90	13.88	qfq	16,850,003	235,373,941	1.46%
2024-06-03	12.80	13.70	12.47	13.70	13.68	qfq	13,476,124	175,406,082	5.71%
2024-05-31	11.68	13.75	11.50	12.96	12.94	qfq	10,396,774	133,032,386	12.40%
2024-05-30	11.58	11.75	11.40	11.53	11.52	qfq	1,210,830	14,020,247	-0.43%
2024-05-29	11.48	11.73	11.34	11.58	11.57	qfq	1,205,430	13,965,974	0.96%
2024-05-28	11.62	11.71	11.40	11.47	11.46	qfq	1,116,872	12,863,581	-2.13%
2024-05-27	11.57	11.79	11.28	11.72	11.71	qfq	1,279,050	14,707,696	1.47%
2024-05-24	11.80	11.92	11.53	11.55	11.53	qfq	1,569,860	18,357,670	-1.37%
2024-05-23	11.90	12.17	11.67	11.71	11.69	qfq	2,188,475	26,008,512	-2.34%
2024-05-22	12.07	12.13	11.88	11.99	11.96	qfq	1,448,662	17,342,399	-0.66%
2024-05-21	12.28	12.47	12.00	12.07	12.04	qfq	1,908,060	23,177,714	-2.58%
2024-05-20	12.35	12.47	12.24	12.39	12.36	qfq	1,787,543	22,114,117	0.65%
2024-05-17	12.26	12.42	12.18	12.31	12.28	qfq	2,499,613	30,754,265	0.41%
2024-05-16	12.24	12.43	12.07	12.26	12.23	qfq	1,898,535	23,269,749	2.00%
2024-05-15	11.96	12.26	11.66	12.02	11.99	qfq	2,081,710	25,052,134	0.50%
2024-05-14	11.90	12.00	11.71	11.96	11.93	qfq	1,628,160	19,320,708	2.93%
2024-05-13	11.81	11.88	11.43	11.62	11.60	qfq	2,062,290	23,980,606	-2.60%
2024-05-10	12.32	12.38	11.88	11.93	11.90	qfq	3,590,862	43,254,340	-3.79%
2024-05-09	12.57	12.99	12.34	12.40	12.37	qfq	4,983,595	62,721,245	3.59%
2024-05-08	12.32	12.40	11.94	11.97	11.94	qfq	2,080,670	25,172,521	-2.84%
2024-05-07	12.20	12.50	12.12	12.32	12.29	qfq	2,210,973	27,249,005	0.74%
2024-05-06	12.00	12.34	11.88	12.23	12.20	qfq	2,364,940	28,661,768	4.26%
2024-04-30	12.13	12.20	11.52	11.73	11.71	qfq	1,950,360	22,881,535	-0.59%
2024-04-29	11.28	11.84	11.28	11.80	11.77	qfq	2,216,647	25,905,663	4.06%
2024-04-26	11.22	11.55	11.10	11.34	11.32	qfq	2,075,690	23,591,817	0.89%
2024-04-25	10.90	11.35	10.90	11.24	11.22	qfq	2,735,315	30,521,789	-0.44%
2024-04-24	10.96	11.36	10.76	11.29	11.27	qfq	2,459,432	27,527,401	4.44%
2024-04-23	10.45	10.94	10.45	10.81	10.79	qfq	2,546,145	27,389,353	3.44%
2024-04-22	10.56	10.76	10.14	10.45	10.43	qfq	2,545,144	26,570,550	-2.25%
2024-04-19	10.96	11.10	10.53	10.69	10.67	qfq	3,183,700	34,154,027	-3.69%
2024-04-18	11.45	11.56	10.90	11.10	11.08	qfq	3,933,577	43,792,654	-3.48%
2024-04-17	10.68	11.60	10.61	11.50	11.48	qfq	5,072,224	57,226,192	10.90%
2024-04-16	12.50	12.65	10.17	10.37	10.35	qfq	7,863,272	86,293,866	-18.41%
2024-04-15	13.77	14.18	12.22	12.71	12.68	qfq	8,039,428	105,371,869	-10.18%
2024-04-12	13.50	14.59	13.20	14.15	14.12	qfq	10,694,857	149,920,200	3.59%
2024-04-11	12.44	13.68	12.02	13.66	13.63	qfq	8,526,504	111,680,517	7.05%
2024-04-10	12.45	13.38	12.28	12.76	12.73	qfq	5,671,960	72,824,646	2.90%
2024-04-09	12.29	12.54	12.22	12.40	12.37	qfq	2,178,658	26,946,695	0.90%
2024-04-08	12.92	12.92	12.16	12.29	12.26	qfq	3,052,670	37,967,720	-5.24%
2024-04-03	13.16	13.18	12.56	12.97	12.94	qfq	3,285,834	42,038,597	-1.59%
2024-04-02	13.08	13.52	12.89	13.18	13.15	qfq	3,776,148	49,750,178	0.61%
2024-04-01	12.71	13.13	12.58	13.10	13.07	qfq	2,717,437	35,202,880	3.89%
2024-03-29	12.31	12.93	12.31	12.61	12.58	qfq	2,686,160	33,927,431	2.44%
2024-03-28	11.65	12.41	11.64	12.31	12.28	qfq	2,429,615	29,480,954	5.21%
2024-03-27	12.30	12.38	11.65	11.70	11.68	qfq	2,212,328	26,440,329	-4.57%
2024-03-26	12.38	12.62	12.03	12.26	12.23	qfq	2,654,570	32,564,935	-0.97%
2024-03-25	12.62	12.79	12.30	12.38	12.35	qfq	2,463,385	30,961,385	-2.60%
2024-03-22	12.96	13.14	12.60	12.71	12.68	qfq	2,983,280	38,243,465	-2.61%
2024-03-21	13.11	13.50	12.93	13.05	13.02	qfq	4,137,790	54,558,457	0.93%
2024-03-20	12.70	12.94	12.68	12.93	12.90	qfq	2,149,370	27,623,216	1.89%
2024-03-19	13.00	13.01	12.63	12.69	12.66	qfq	2,992,286	38,194,998	-2.23%
2024-03-18	12.56	13.06	12.49	12.98	12.95	qfq	3,763,417	48,114,060	5.36%
2024-03-15	11.89	12.41	11.83	12.32	12.29	qfq	2,466,578	29,970,889	2.84%
2024-03-14	12.09	12.25	11.73	11.98	11.95	qfq	2,021,733	24,315,677	-0.83%
2024-03-13	12.08	12.25	11.81	12.08	12.05	qfq	2,466,593	29,899,998	0.25%
2024-03-12	11.80	12.06	11.66	12.05	12.02	qfq	3,187,047	37,916,656	2.03%
2024-03-11	11.56	11.96	11.48	11.81	11.78	qfq	2,740,844	32,051,843	2.07%
2024-03-08	11.80	11.88	11.37	11.57	11.55	qfq	2,130,648	24,643,829	-0.69%
2024-03-07	11.60	11.99	11.40	11.65	11.63	qfq	3,654,620	42,751,363	1.57%
2024-03-06	11.06	11.55	11.06	11.47	11.45	qfq	2,861,964	32,427,029	4.08%
2024-03-05	11.40	11.42	10.99	11.02	11.00	qfq	2,437,010	27,146,776	-4.26%
2024-03-04	11.60	11.86	11.00	11.51	11.49	qfq	2,714,486	31,030,616	-0.17%
2024-03-01	11.46	11.70	11.25	11.53	11.51	qfq	3,586,907	41,247,102	0.17%
2024-02-29	11.00	11.55	10.28	11.51	11.49	qfq	4,427,652	49,250,815	6.67%
2024-02-28	12.33	12.78	10.53	10.79	10.77	qfq	6,618,162	77,181,719	-12.42%
2024-02-27	11.99	12.34	11.76	12.32	12.29	qfq	3,676,671	44,850,336	1.65%
2024-02-26	11.82	12.48	11.66	12.12	12.09	qfq	4,464,486	53,861,827	5.21%
2024-02-23	11.12	11.66	11.01	11.52	11.50	qfq	2,677,695	30,311,994	5.40%
2024-02-22	10.45	11.07	10.42	10.93	10.91	qfq	2,627,121	28,202,156	5.20%
2024-02-21	9.89	10.88	9.83	10.39	10.37	qfq	3,464,219	36,164,764	4.21%
2024-02-20	9.77	9.97	9.40	9.97	9.95	qfq	2,327,170	22,772,372	2.05%
2024-02-19	9.25	9.96	9.20	9.77	9.75	qfq	3,432,698	33,155,017	6.20%
2024-02-08	7.90	9.26	7.67	9.20	9.18	qfq	4,686,727	39,965,113	12.88%
2024-02-07	9.16	9.28	7.86	8.15	8.13	qfq	5,374,891	44,617,417	-11.32%
2024-02-06	9.21	9.91	8.10	9.19	9.17	qfq	4,949,532	43,629,493	-2.85%
2024-02-05	11.36	11.40	9.24	9.46	9.44	qfq	4,263,334	41,966,212	-17.74%
2024-02-02	12.45	12.90	11.04	11.50	11.48	qfq	2,365,733	27,846,596	-7.41%
2024-02-01	12.62	12.82	12.04	12.42	12.39	qfq	1,714,058	21,222,826	-2.51%
2024-01-31	13.87	13.90	12.60	12.74	12.71	qfq	2,155,208	28,321,356	-8.48%
2024-01-30	14.10	14.51	13.84	13.92	13.89	qfq	1,538,686	21,683,682	-2.79%
2024-01-29	15.38	15.44	14.32	14.32	14.29	qfq	1,594,740	23,482,615	-6.77%
2024-01-26	15.28	15.55	15.05	15.36	15.33	qfq	1,216,262	18,655,716	1.05%
2024-01-25	14.38	15.22	14.28	15.20	15.17	qfq	1,317,151	19,548,453	5.34%
2024-01-24	14.07	14.48	13.70	14.43	14.40	qfq	1,226,987	17,339,322	2.63%
2024-01-23	14.39	14.39	13.77	14.06	14.03	qfq	1,552,950	21,676,840	-1.82%
2024-01-22	15.42	15.49	14.10	14.32	14.29	qfq	1,884,454	27,876,116	-7.13%
2024-01-19	15.72	15.74	15.20	15.42	15.39	qfq	1,118,996	17,260,920	-1.85%
2024-01-18	16.19	16.34	15.37	15.71	15.68	qfq	1,799,247	28,271,086	-2.96%
2024-01-17	16.64	16.75	16.11	16.19	16.16	qfq	770,750	12,639,668	-2.94%
2024-01-16	16.79	16.84	16.36	16.68	16.64	qfq	937,060	15,525,056	-0.18%
2024-01-15	16.84	16.92	16.56	16.71	16.67	qfq	842,590	14,117,743	-0.89%
2024-01-12	16.93	17.23	16.82	16.86	16.82	qfq	824,510	14,020,597	-0.82%
2024-01-11	16.72	17.15	16.66	17.00	16.96	qfq	772,430	13,005,080	1.67%
2024-01-10	16.89	17.14	16.63	16.72	16.68	qfq	975,200	16,450,092	-1.88%
2024-01-09	16.73	17.22	16.73	17.04	17.00	qfq	912,620	15,522,025	1.55%
2024-01-08	17.15	17.19	16.78	16.78	16.74	qfq	832,704	14,082,096	-1.58%
2024-01-05	17.42	17.54	16.99	17.05	17.01	qfq	1,142,265	19,699,527	-1.96%
2024-01-04	17.30	17.44	17.11	17.39	17.35	qfq	1,074,134	18,605,990	0.58%
2024-01-03	17.48	17.49	17.10	17.29	17.25	qfq	1,167,070	20,166,340	-0.92%
2024-01-02	17.30	17.55	17.23	17.45	17.41	qfq	1,218,870	21,243,501	0.87%
2023-12-29	16.99	17.35	16.86	17.30	17.26	qfq	1,002,960	17,258,911	1.65%
2023-12-28	16.67	17.14	16.39	17.02	16.98	qfq	1,458,623	24,599,389	2.10%
2023-12-27	16.26	16.75	16.16	16.67	16.63	qfq	1,381,620	22,850,939	2.71%
2023-12-26	16.51	16.61	16.17	16.23	16.20	qfq	927,202	15,087,639	-1.76%
2023-12-25	16.72	16.76	16.32	16.52	16.48	qfq	778,740	12,878,052	-1.26%
2023-12-22	16.89	17.04	16.62	16.73	16.69	qfq	974,799	16,328,537	-1.01%
2023-12-21	17.05	17.05	16.30	16.90	16.86	qfq	1,398,910	23,359,172	0.36%
2023-12-20	16.95	17.38	16.80	16.84	16.80	qfq	1,189,072	20,338,423	0.24%
2023-12-19	16.51	16.91	16.35	16.80	16.76	qfq	885,410	14,744,549	1.39%
2023-12-18	16.78	16.81	16.50	16.57	16.53	qfq	740,545	12,321,305	-1.07%
2023-12-15	16.80	16.86	16.66	16.75	16.71	qfq	833,284	13,939,343	-0.24%
2023-12-14	16.84	17.05	16.75	16.79	16.75	qfq	890,300	15,023,504	-0.30%
2023-12-13	16.85	17.12	16.57	16.84	16.80	qfq	1,276,832	21,477,583	0.12%
2023-12-12	16.99	17.00	16.57	16.82	16.78	qfq	1,564,010	26,155,322	-0.12%
2023-12-11	16.85	17.12	16.50	16.84	16.80	qfq	1,790,552	30,099,038	-0.12%
2023-12-08	17.50	17.61	16.78	16.86	16.82	qfq	1,871,871	31,961,913	-3.16%
2023-12-07	17.62	17.73	17.35	17.41	17.37	qfq	1,183,792	20,675,742	-1.42%
2023-12-06	17.76	17.95	17.53	17.66	17.62	qfq	1,696,432	30,174,451	0.57%
2023-12-05	17.83	17.91	17.56	17.56	17.52	qfq	2,090,686	37,033,886	-0.96%
2023-12-04	17.67	17.82	17.55	17.73	17.69	qfq	1,091,922	19,318,011	0.11%
2023-12-01	17.85	17.88	17.51	17.71	17.67	qfq	1,100,952	19,451,799	-0.78%
2023-11-30	18.20	18.20	17.60	17.85	17.81	qfq	906,970	16,135,419	-1.27%
2023-11-29	18.24	18.27	17.99	18.08	18.04	qfq	887,340	16,079,096	-0.28%
2023-11-28	17.89	18.24	17.72	18.13	18.09	qfq	1,703,714	30,804,724	1.06%
2023-11-27	17.85	18.25	17.85	17.94	17.90	qfq	2,007,170	36,127,771	0.34%
2023-11-24	18.38	18.40	17.86	17.88	17.84	qfq	1,438,910	25,935,410	-2.45%
2023-11-23	18.44	18.44	18.13	18.33	18.29	qfq	1,168,530	21,394,841	0.22%
2023-11-22	18.35	18.46	18.25	18.29	18.25	qfq	1,389,340	25,501,554	-0.33%
2023-11-21	18.71	18.71	18.32	18.35	18.31	qfq	1,044,172	19,299,852	-1.87%
2023-11-20	18.38	18.75	18.27	18.70	18.66	qfq	1,355,610	25,138,212	2.02%
2023-11-17	18.30	18.41	18.11	18.33	18.29	qfq	965,000	17,669,575	0.38%
2023-11-16	18.46	18.49	18.23	18.26	18.22	qfq	898,800	16,515,259	-1.08%
2023-11-15	18.50	18.56	18.32	18.46	18.42	qfq	909,920	16,796,392	0.16%
2023-11-14	18.47	18.52	18.34	18.43	18.39	qfq	983,660	18,107,042	-0.22%
2023-11-13	18.50	18.50	18.22	18.47	18.43	qfq	1,284,030	23,627,732	1.09%
2023-11-10	18.28	18.37	18.09	18.27	18.23	qfq	708,930	12,938,355	-0.22%
2023-11-09	18.48	18.48	18.18	18.31	18.27	qfq	845,470	15,454,384	-0.38%
2023-11-08	18.30	18.48	18.16	18.38	18.34	qfq	1,367,605	25,038,744	0.38%
2023-11-07	18.30	18.37	18.02	18.31	18.27	qfq	1,264,710	23,034,732	-0.05%
2023-11-06	18.29	18.34	17.92	18.32	18.28	qfq	1,294,680	23,514,431	2.00%
2023-11-03	17.56	18.33	17.56	17.96	17.92	qfq	1,888,082	34,120,739	2.57%
2023-11-02	17.81	18.03	17.50	17.51	17.47	qfq	957,410	16,914,854	-1.90%
2023-11-01	17.61	18.13	17.44	17.85	17.81	qfq	1,147,004	20,386,895	1.71%
2023-10-31	17.85	17.92	17.49	17.55	17.51	qfq	1,143,870	20,128,689	-1.40%
2023-10-30	17.78	17.90	17.44	17.80	17.76	qfq	1,667,380	29,531,867	0.11%
2023-10-27	17.93	17.93	17.57	17.78	17.74	qfq	1,533,290	27,206,510	-0.84%
2023-10-26	17.50	18.06	17.50	17.93	17.89	qfq	1,428,318	25,289,262	-0.17%
2023-10-25	17.60	18.54	17.60	17.96	17.92	qfq	2,693,768	48,444,504	3.16%
2023-10-24	17.01	17.44	16.33	17.41	17.37	qfq	1,710,280	29,330,076	1.34%
2023-10-23	17.26	17.36	16.80	17.18	17.14	qfq	1,606,570	27,302,282	-0.46%
2023-10-20	17.53	17.88	17.25	17.26	17.22	qfq	952,550	16,672,104	-1.54%
2023-10-19	17.69	18.09	17.43	17.53	17.49	qfq	1,128,710	20,076,616	-0.23%
2023-10-18	17.97	17.97	17.52	17.57	17.53	qfq	1,101,800	19,428,633	-1.95%
2023-10-17	18.07	18.14	17.62	17.92	17.88	qfq	1,041,613	18,547,304	-0.33%
2023-10-16	18.54	18.54	17.88	17.98	17.94	qfq	1,798,940	32,536,634	-3.18%
2023-10-13	18.62	18.63	18.30	18.57	18.53	qfq	1,164,720	21,523,825	-0.80%
2023-10-12	18.85	18.94	18.59	18.72	18.68	qfq	943,661	17,621,000	-0.58%
2023-10-11	18.99	19.10	18.61	18.83	18.79	qfq	1,400,693	26,346,610	-0.48%
2023-10-10	19.05	19.21	18.80	18.92	18.88	qfq	1,936,440	36,792,417	-0.68%
2023-10-09	18.87	19.20	18.69	19.05	19.01	qfq	1,667,990	31,659,768	1.22%
2023-09-28	18.87	18.97	18.59	18.82	18.78	qfq	1,462,200	27,507,214	-0.26%
2023-09-27	18.66	18.93	18.34	18.87	18.83	qfq	2,122,600	39,810,571	1.07%
2023-09-26	18.39	18.83	18.14	18.67	18.63	qfq	1,822,913	33,772,101	1.30%
2023-09-25	18.28	18.87	18.11	18.43	18.39	qfq	1,985,840	36,587,819	1.60%
2023-09-22	17.74	18.25	17.66	18.14	18.10	qfq	1,552,589	27,936,900	2.60%
2023-09-21	17.79	17.98	17.61	17.68	17.64	qfq	1,254,535	22,279,829	-0.51%
2023-09-20	17.90	18.16	17.75	17.77	17.73	qfq	1,895,170	33,902,918	-1.06%
2023-09-19	18.59	18.75	17.78	17.96	17.92	qfq	2,455,954	44,393,381	-3.34%
2023-09-18	17.55	19.26	17.45	18.58	18.54	qfq	4,925,016	91,700,270	6.29%
2023-09-15	17.70	18.04	17.10	17.48	17.44	qfq	3,228,960	56,500,146	-1.02%
2023-09-14	18.65	18.69	17.52	17.66	17.62	qfq	3,509,612	63,159,759	-4.64%
2023-09-13	19.09	19.46	18.47	18.52	18.48	qfq	2,668,310	50,088,207	-3.64%
2023-09-12	19.55	19.80	19.00	19.22	19.18	qfq	3,262,503	62,784,542	-2.24%
2023-09-11	19.55	20.83	19.51	19.66	19.62	qfq	4,403,828	87,428,958	-1.26%
2023-09-08	18.90	20.46	18.40	19.91	19.87	qfq	8,699,937	170,208,354	2.68%
2023-09-07	20.80	21.00	19.20	19.39	19.35	qfq	11,096,048	223,452,942	2.16%
2023-09-06	18.56	19.14	18.48	18.98	18.94	qfq	3,098,912	58,442,385	2.59%
2023-09-05	18.51	18.83	18.25	18.50	18.46	qfq	4,452,255	82,260,123	-0.05%
2023-09-04	18.48	18.80	17.70	18.51	18.47	qfq	6,567,073	119,931,399	4.93%
2023-09-01	17.76	17.76	17.51	17.64	17.60	qfq	1,041,261	18,352,120	-0.23%
2023-08-31	17.53	17.80	17.48	17.68	17.64	qfq	1,369,024	24,123,256	0.17%
2023-08-30	17.32	17.77	17.29	17.65	17.61	qfq	2,038,885	35,884,066	2.26%
2023-08-29	16.32	17.28	16.17	17.26	17.22	qfq	2,857,398	48,697,789	5.76%
2023-08-28	17.01	17.15	16.20	16.32	16.29	qfq	2,410,923	39,798,375	0.00%
2023-08-25	16.80	16.85	16.30	16.32	16.29	qfq	1,395,228	23,087,616	-2.97%
2023-08-24	16.98	17.10	16.56	16.82	16.78	qfq	1,505,770	25,251,758	-1.06%
2023-08-23	17.39	17.49	16.73	17.00	16.96	qfq	2,834,716	48,025,456	-2.80%
2023-08-22	17.33	17.64	16.92	17.49	17.45	qfq	1,979,084	34,123,819	1.04%
2023-08-21	17.28	17.69	17.10	17.31	17.27	qfq	2,322,070	40,441,238	-0.35%
2023-08-18	17.32	17.85	17.20	17.37	17.33	qfq	2,453,508	43,208,435	0.12%
2023-08-17	16.89	17.43	16.66	17.35	17.31	qfq	2,824,360	48,138,264	3.27%
2023-08-16	17.37	17.37	16.72	16.80	16.76	qfq	1,812,310	30,630,935	-2.33%
2023-08-15	17.46	17.52	17.15	17.20	17.16	qfq	841,063	14,509,965	-1.21%
2023-08-14	17.46	17.50	17.06	17.41	17.37	qfq	1,142,853	19,724,971	0.12%
2023-08-11	17.52	17.80	17.35	17.39	17.35	qfq	1,230,657	21,659,369	-0.69%
2023-08-10	17.46	17.57	17.23	17.51	17.47	qfq	1,112,241	19,443,459	0.52%
2023-08-09	17.38	17.56	17.27	17.42	17.38	qfq	1,469,052	25,577,249	-0.74%
2023-08-08	17.98	17.98	17.48	17.55	17.51	qfq	2,024,380	35,688,831	-1.85%
2023-08-07	17.87	18.04	17.85	17.88	17.84	qfq	1,380,700	24,756,567	-0.17%
2023-08-04	17.93	18.04	17.83	17.91	17.87	qfq	1,058,612	18,972,226	0.06%
2023-08-03	18.02	18.08	17.85	17.90	17.86	qfq	1,005,530	18,018,555	-0.61%
2023-08-02	17.86	18.14	17.67	18.01	17.97	qfq	1,603,977	28,862,386	0.45%
2023-08-01	17.98	17.99	17.78	17.93	17.89	qfq	1,253,650	22,408,165	0.22%
2023-07-31	18.00	18.07	17.80	17.89	17.85	qfq	1,499,930	26,898,023	0.00%
2023-07-28	17.79	17.96	17.60	17.89	17.85	qfq	1,369,777	24,356,303	0.39%
2023-07-27	17.91	18.12	17.77	17.82	17.78	qfq	1,452,510	26,052,153	-0.72%
2023-07-26	18.21	18.36	17.83	17.95	17.91	qfq	1,805,340	32,448,878	-1.43%
2023-07-25	17.85	18.25	17.85	18.21	18.17	qfq	2,290,880	41,435,148	2.07%
2023-07-24	18.05	18.19	17.73	17.84	17.80	qfq	2,594,250	46,481,782	-1.05%
2023-07-21	18.66	19.06	17.96	18.03	17.99	qfq	3,393,170	62,242,898	-4.45%
2023-07-20	19.93	19.95	18.75	18.87	18.83	qfq	6,370,537	123,361,735	-4.75%
2023-07-19	22.41	22.99	19.57	19.81	19.77	qfq	11,469,708	238,321,835	-12.58%
2023-07-18	22.30	23.09	21.96	22.66	22.61	qfq	2,332,382	52,867,757	2.03%