SECURITY DETAIL · RAW DATA

正强股份301119.SZ

ASZSECNYSTOCK

最近收盘价19.422026-07-17

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）2,223,500

成交额（元）44,724,590

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-10	2026-06-18	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-10	2026-06-18	stock_dividend	—	0.4	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-17	cash_dividend	0.92	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-18	2024-12-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-19	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.99	21.20	19.25	19.42	19.42	qfq	2,223,500	44,724,590	-7.48%
2026-07-16	20.91	21.35	20.65	20.99	20.99	qfq	1,500,102	31,609,371	-0.62%
2026-07-15	21.08	21.47	20.70	21.12	21.12	qfq	1,947,720	41,043,506	0.09%
2026-07-14	21.48	21.58	20.58	21.10	21.10	qfq	2,248,340	47,203,974	-1.40%
2026-07-13	23.36	23.36	21.33	21.40	21.40	qfq	3,106,681	68,284,669	-9.36%
2026-07-10	23.04	24.35	22.92	23.61	23.61	qfq	2,895,584	68,811,707	0.68%
2026-07-09	23.83	24.09	22.80	23.45	23.45	qfq	3,178,166	74,527,576	-3.18%
2026-07-08	25.85	26.97	24.16	24.22	24.22	qfq	4,322,027	108,846,969	-5.91%
2026-07-07	25.59	27.67	25.30	25.74	25.74	qfq	6,041,953	159,562,255	0.59%
2026-07-06	27.57	28.40	25.59	25.59	25.59	qfq	7,318,744	197,016,785	-10.43%
2026-07-03	25.60	29.86	25.34	28.57	28.57	qfq	9,953,602	281,810,911	8.63%
2026-07-02	24.34	29.17	24.31	26.30	26.30	qfq	10,098,944	275,979,217	8.19%
2026-07-01	24.10	24.69	23.62	24.31	24.31	qfq	3,078,502	74,280,617	-0.94%
2026-06-30	22.89	25.98	22.56	24.54	24.54	qfq	4,712,214	114,743,242	6.46%
2026-06-29	22.50	23.34	22.30	23.05	23.05	qfq	3,325,786	75,776,395	1.27%
2026-06-26	23.00	23.78	22.30	22.76	22.76	qfq	4,019,309	92,022,140	-1.73%
2026-06-25	26.13	26.99	22.57	23.16	23.16	qfq	6,985,186	169,244,568	-12.11%
2026-06-24	27.19	27.27	25.92	26.35	26.35	qfq	3,544,605	94,162,636	-3.09%
2026-06-23	26.28	27.88	26.07	27.19	27.19	qfq	3,320,744	89,781,166	2.45%
2026-06-22	26.68	26.83	25.01	26.54	26.54	qfq	4,330,272	112,706,011	-0.08%
2026-06-18	25.45	27.31	24.95	26.56	26.56	qfq	4,892,958	129,378,984	-26.45%
2026-06-17	35.14	36.50	35.00	36.11	25.71	qfq	3,889,670	138,911,934	1.95%
2026-06-16	32.37	35.88	31.51	35.42	25.22	qfq	4,367,294	149,952,581	8.75%
2026-06-15	32.32	32.66	31.71	32.57	23.19	qfq	981,861	31,762,332	1.50%
2026-06-12	32.05	32.63	31.67	32.09	22.85	qfq	996,180	32,025,087	1.20%
2026-06-11	32.04	32.39	31.37	31.71	22.57	qfq	896,250	28,492,378	-1.70%
2026-06-10	32.89	33.24	31.60	32.26	22.97	qfq	1,012,200	32,625,040	-1.92%
2026-06-09	33.39	33.79	32.43	32.89	23.41	qfq	1,136,800	37,428,484	-0.03%
2026-06-08	33.81	33.98	32.15	32.90	23.42	qfq	1,382,303	45,849,913	-3.49%
2026-06-05	33.68	34.80	32.77	34.09	24.27	qfq	1,407,835	47,510,835	0.92%
2026-06-04	33.76	34.72	33.22	33.78	24.05	qfq	1,338,751	45,525,509	0.09%
2026-06-03	34.05	34.73	33.58	33.75	24.03	qfq	1,324,020	45,123,239	-1.03%
2026-06-02	35.20	35.80	33.77	34.10	24.28	qfq	1,050,900	36,085,858	-2.82%
2026-06-01	35.51	36.00	34.79	35.09	24.98	qfq	1,411,888	50,061,982	2.24%
2026-05-29	36.56	36.56	34.18	34.32	24.43	qfq	1,860,050	64,875,173	-5.69%
2026-05-28	35.92	36.74	35.50	36.39	25.91	qfq	1,793,530	64,979,849	1.28%
2026-05-27	37.24	39.62	35.46	35.93	25.58	qfq	2,250,718	81,903,776	-5.30%
2026-05-26	39.08	39.87	37.19	37.94	27.01	qfq	1,299,680	49,636,461	-3.34%
2026-05-25	40.96	41.47	38.84	39.25	27.94	qfq	1,607,030	63,499,521	-4.17%
2026-05-22	41.04	41.49	40.03	40.96	29.16	qfq	1,487,300	60,796,598	-0.05%
2026-05-21	42.72	43.50	40.78	40.98	29.17	qfq	2,238,200	94,630,301	-3.53%
2026-05-20	42.51	42.64	41.62	42.48	30.24	qfq	1,229,220	51,758,754	-0.07%
2026-05-19	42.26	42.96	41.78	42.51	30.26	qfq	1,325,050	56,211,438	0.59%
2026-05-18	42.84	43.27	41.72	42.26	30.09	qfq	1,403,047	59,163,294	-1.86%
2026-05-15	42.48	44.10	42.30	43.06	30.65	qfq	1,692,485	73,358,845	1.46%
2026-05-14	43.90	44.17	42.20	42.44	30.21	qfq	1,440,389	61,972,680	-2.44%
2026-05-13	44.22	44.32	43.00	43.50	30.97	qfq	1,471,316	64,144,635	-1.63%
2026-05-12	43.79	44.78	43.18	44.22	31.48	qfq	1,657,100	72,920,191	0.89%
2026-05-11	43.60	44.63	42.75	43.83	31.20	qfq	2,101,074	91,919,968	1.11%
2026-05-08	42.95	43.88	42.56	43.35	30.86	qfq	1,595,253	69,093,341	0.63%
2026-05-07	42.03	44.44	42.03	43.08	30.67	qfq	1,738,427	75,148,185	2.64%
2026-05-06	41.26	42.88	40.94	41.97	29.88	qfq	1,678,134	70,756,212	2.62%
2026-04-30	40.20	40.96	39.80	40.90	29.12	qfq	1,034,500	41,996,699	1.74%
2026-04-29	39.72	40.86	39.46	40.20	28.62	qfq	1,177,602	47,503,906	1.13%
2026-04-28	40.76	41.59	39.33	39.75	28.30	qfq	1,610,000	64,338,111	-4.22%
2026-04-27	41.71	41.96	40.60	41.50	29.54	qfq	1,298,300	53,527,278	0.00%
2026-04-24	42.42	42.90	41.18	41.50	29.54	qfq	1,769,930	73,987,970	-1.96%
2026-04-23	44.70	44.70	41.73	42.33	30.14	qfq	2,620,380	112,000,528	-4.79%
2026-04-22	44.68	45.53	43.63	44.46	31.65	qfq	2,164,250	96,015,140	-0.49%
2026-04-21	45.88	46.08	44.16	44.68	31.81	qfq	1,908,497	85,967,245	-3.06%
2026-04-20	45.98	46.78	45.74	46.09	32.81	qfq	1,007,838	46,444,538	0.24%
2026-04-17	45.10	46.85	44.99	45.98	32.73	qfq	1,345,183	61,849,798	1.84%
2026-04-16	45.51	45.65	44.61	45.15	32.14	qfq	1,164,492	52,500,485	0.11%
2026-04-15	46.33	46.76	44.90	45.10	32.11	qfq	1,248,779	57,056,362	-2.49%
2026-04-14	46.00	47.08	45.50	46.25	32.93	qfq	1,809,668	83,948,409	1.31%
2026-04-13	44.76	46.73	44.50	45.65	32.50	qfq	2,368,700	108,042,216	1.49%
2026-04-10	43.36	45.16	43.10	44.98	32.02	qfq	2,349,319	104,236,617	4.80%
2026-04-09	42.93	43.86	41.60	42.92	30.56	qfq	1,611,400	69,105,359	-0.14%
2026-04-08	43.10	43.10	42.01	42.98	30.60	qfq	1,288,000	55,010,366	4.70%
2026-04-07	41.00	41.40	40.09	41.05	29.22	qfq	1,171,220	47,647,015	1.08%
2026-04-03	41.33	41.91	40.15	40.61	28.91	qfq	1,289,100	52,947,310	-2.24%
2026-04-02	41.71	42.80	41.18	41.54	29.57	qfq	1,267,274	53,113,599	-0.69%
2026-04-01	42.00	42.63	41.64	41.83	29.78	qfq	1,158,320	48,668,680	1.95%
2026-03-31	41.08	43.10	40.20	41.03	29.21	qfq	1,911,096	80,088,975	0.10%
2026-03-30	41.41	41.64	39.01	40.99	29.18	qfq	2,482,046	99,584,717	-1.21%
2026-03-27	41.34	42.33	40.84	41.49	29.54	qfq	1,173,047	48,754,736	0.36%
2026-03-26	42.35	42.73	41.19	41.34	29.43	qfq	1,138,327	47,567,044	-2.93%
2026-03-25	42.22	43.49	42.22	42.59	30.32	qfq	1,198,100	51,254,841	0.69%
2026-03-24	43.97	43.97	41.08	42.30	30.11	qfq	1,333,561	55,975,742	0.86%
2026-03-23	43.44	44.81	41.47	41.94	29.86	qfq	1,587,354	68,243,445	-5.16%
2026-03-20	45.74	45.79	44.09	44.22	31.48	qfq	813,825	36,699,139	-2.53%
2026-03-19	45.43	46.42	44.92	45.37	32.30	qfq	858,680	39,138,913	-2.26%
2026-03-18	45.42	47.47	45.10	46.42	33.05	qfq	1,236,750	57,306,105	2.38%
2026-03-17	46.68	47.00	45.30	45.34	32.28	qfq	943,983	43,511,205	-2.33%
2026-03-16	47.05	47.14	45.69	46.42	33.05	qfq	1,130,100	52,403,965	-1.53%
2026-03-13	47.75	48.60	46.84	47.14	33.56	qfq	1,286,300	61,357,458	-1.28%
2026-03-12	48.21	48.59	46.85	47.75	33.99	qfq	1,253,600	59,943,637	-1.18%
2026-03-11	48.31	49.01	47.65	48.32	34.40	qfq	1,499,800	72,390,073	0.31%
2026-03-10	46.72	48.34	46.58	48.17	34.29	qfq	1,213,323	57,747,605	4.13%
2026-03-09	47.39	47.49	45.05	46.26	32.93	qfq	1,640,030	75,350,129	-4.28%
2026-03-06	48.00	48.57	47.56	48.33	34.41	qfq	832,384	40,151,566	0.83%
2026-03-05	48.50	49.69	47.59	47.93	34.12	qfq	1,349,461	65,495,650	1.01%
2026-03-04	48.51	48.74	47.03	47.45	33.78	qfq	1,757,868	84,195,649	-2.04%
2026-03-03	51.88	52.57	48.31	48.44	34.49	qfq	1,813,934	90,830,903	-6.27%
2026-03-02	52.67	53.38	51.15	51.68	36.79	qfq	1,810,470	93,795,502	-3.26%
2026-02-27	52.25	53.58	51.55	53.42	38.03	qfq	1,557,450	82,690,482	1.35%
2026-02-26	52.63	53.38	51.50	52.71	37.52	qfq	2,154,285	112,643,186	0.92%
2026-02-25	53.39	53.90	52.00	52.23	37.18	qfq	1,734,871	92,025,866	-2.61%
2026-02-24	55.00	55.16	52.61	53.63	38.18	qfq	1,814,900	97,346,544	-0.57%
2026-02-13	53.72	54.68	52.32	53.94	38.40	qfq	3,014,980	161,689,467	0.07%
2026-02-12	50.22	54.68	49.76	53.90	38.37	qfq	4,670,165	250,275,592	8.06%
2026-02-11	52.38	52.48	49.36	49.88	35.51	qfq	3,239,447	163,848,343	-4.74%
2026-02-10	55.51	55.51	52.36	52.36	37.28	qfq	3,107,049	166,035,946	-5.20%
2026-02-09	55.20	58.30	53.82	55.23	39.32	qfq	4,937,449	274,458,242	0.60%
2026-02-06	56.39	56.50	54.50	54.90	39.08	qfq	3,956,201	218,407,231	-4.00%
2026-02-05	58.00	59.59	56.00	57.19	40.71	qfq	6,129,792	353,137,713	-0.88%
2026-02-04	48.19	57.70	48.19	57.70	41.08	qfq	7,596,840	414,992,945	20.01%
2026-02-03	48.94	50.39	47.53	48.08	34.23	qfq	1,933,659	93,805,602	0.59%
2026-02-02	47.47	48.94	46.52	47.80	34.03	qfq	2,550,502	122,775,837	0.10%
2026-01-30	47.23	48.70	46.84	47.75	33.99	qfq	2,121,306	101,112,465	-1.85%
2026-01-29	51.69	51.69	48.55	48.65	34.63	qfq	3,015,830	150,719,381	-5.90%
2026-01-28	53.90	54.32	51.50	51.70	36.81	qfq	2,043,790	107,402,834	-3.83%
2026-01-27	53.10	54.33	52.39	53.76	38.27	qfq	1,412,020	75,603,519	1.24%
2026-01-26	55.16	55.18	52.70	53.10	37.80	qfq	2,423,417	129,596,048	-3.75%
2026-01-23	56.88	57.28	53.52	55.17	39.28	qfq	2,920,567	159,913,760	-2.82%
2026-01-22	57.76	57.96	55.07	56.77	40.42	qfq	2,696,083	151,427,597	-0.87%
2026-01-21	53.05	57.50	52.58	57.27	40.77	qfq	3,155,970	175,279,911	7.77%
2026-01-20	54.60	55.90	52.66	53.14	37.83	qfq	1,859,040	100,154,545	-2.32%
2026-01-19	55.14	55.77	53.85	54.40	38.73	qfq	2,110,530	115,078,071	-1.36%
2026-01-16	56.32	57.39	55.00	55.15	39.26	qfq	2,040,003	113,901,893	-0.13%
2026-01-15	54.30	57.01	53.29	55.22	39.31	qfq	2,608,450	144,624,584	0.40%
2026-01-14	56.50	57.92	54.21	55.00	39.16	qfq	3,827,956	213,816,664	-2.26%
2026-01-13	56.81	61.98	55.50	56.27	40.06	qfq	6,262,079	364,356,666	-0.78%
2026-01-12	58.20	58.20	55.77	56.71	40.37	qfq	3,367,080	192,016,525	-3.04%
2026-01-09	57.78	59.12	55.26	58.49	41.64	qfq	2,829,006	161,958,572	2.33%
2026-01-08	56.40	58.41	55.60	57.16	40.69	qfq	2,472,447	140,527,881	2.07%
2026-01-07	53.42	57.00	52.76	56.00	39.87	qfq	3,319,615	183,895,438	3.70%
2026-01-06	51.62	54.43	51.16	54.00	38.44	qfq	3,056,649	162,599,799	5.12%
2026-01-05	53.00	53.00	50.69	51.37	36.57	qfq	2,553,236	131,868,831	-2.51%
2025-12-31	50.00	54.00	49.30	52.69	37.51	qfq	3,921,789	204,850,380	6.40%
2025-12-30	51.42	51.66	49.20	49.52	35.25	qfq	2,233,930	111,926,796	-3.70%
2025-12-29	49.62	51.70	49.12	51.42	36.61	qfq	2,556,453	129,630,897	3.44%
2025-12-26	50.80	51.16	49.28	49.71	35.39	qfq	1,672,930	83,541,482	-1.95%
2025-12-25	50.94	51.25	49.59	50.70	36.09	qfq	1,501,242	75,902,399	-0.59%
2025-12-24	51.15	51.49	50.51	51.00	36.31	qfq	1,789,890	91,116,856	-0.06%
2025-12-23	52.48	53.03	50.80	51.03	36.33	qfq	2,314,997	118,723,540	-2.17%
2025-12-22	51.67	52.70	50.01	52.16	37.13	qfq	4,043,280	209,108,649	0.87%
2025-12-19	46.00	53.39	46.00	51.71	36.81	qfq	6,368,348	328,591,480	12.17%
2025-12-18	44.56	46.96	44.56	46.10	32.82	qfq	1,745,160	80,545,680	2.67%
2025-12-17	44.13	45.31	43.42	44.90	31.96	qfq	1,349,730	60,012,261	2.63%
2025-12-16	44.30	44.96	42.92	43.75	31.15	qfq	1,042,350	45,463,725	-1.24%
2025-12-15	45.16	46.20	43.80	44.30	31.54	qfq	1,698,060	76,103,017	-2.68%
2025-12-12	44.73	46.83	44.50	45.52	32.41	qfq	2,690,056	122,635,098	1.97%
2025-12-11	46.50	46.65	44.52	44.64	31.78	qfq	1,612,274	73,250,724	-4.35%
2025-12-10	47.00	47.98	46.30	46.67	33.22	qfq	1,950,580	92,115,690	-0.70%
2025-12-09	47.17	48.50	46.62	47.00	33.46	qfq	2,490,222	118,673,749	-0.36%
2025-12-08	46.79	47.55	46.13	47.17	33.58	qfq	1,809,430	84,948,442	0.62%
2025-12-05	46.09	46.96	44.85	46.88	33.37	qfq	1,455,782	67,249,169	1.52%
2025-12-04	45.70	46.77	45.70	46.18	32.88	qfq	1,730,502	80,255,083	0.92%
2025-12-03	45.61	47.47	45.00	45.76	32.58	qfq	1,685,100	77,847,017	0.04%
2025-12-02	45.80	45.92	44.44	45.74	32.56	qfq	1,505,060	67,766,862	0.33%
2025-12-01	45.40	46.70	44.96	45.59	32.46	qfq	2,254,120	103,388,755	0.51%
2025-11-28	45.39	45.74	44.90	45.36	32.29	qfq	1,232,900	55,858,906	-0.31%
2025-11-27	47.11	47.30	44.71	45.50	32.39	qfq	2,726,700	124,120,224	-3.42%
2025-11-26	46.05	47.74	45.54	47.11	33.54	qfq	2,564,410	120,392,891	2.04%
2025-11-25	46.51	47.50	45.75	46.17	32.87	qfq	1,725,860	80,468,531	0.04%
2025-11-24	46.83	47.25	45.02	46.15	32.85	qfq	1,650,761	76,004,483	-1.45%
2025-11-21	47.56	48.37	45.81	46.83	33.34	qfq	2,413,577	112,261,696	-2.70%
2025-11-20	47.48	49.50	46.99	48.13	34.26	qfq	2,763,835	133,826,870	2.49%
2025-11-19	47.67	47.74	45.53	46.96	33.43	qfq	2,585,006	120,023,684	-1.78%
2025-11-18	46.09	48.49	46.09	47.81	34.04	qfq	4,491,894	213,270,004	3.46%
2025-11-17	44.33	48.20	44.33	46.21	32.90	qfq	4,125,499	194,434,362	3.61%
2025-11-14	44.60	46.58	44.24	44.60	31.75	qfq	2,397,384	108,841,281	-0.20%
2025-11-13	45.00	45.42	44.02	44.69	31.82	qfq	1,735,660	77,580,348	-1.08%
2025-11-12	45.17	45.38	43.31	45.18	32.16	qfq	2,239,550	99,124,990	-0.48%
2025-11-11	45.17	45.99	44.35	45.40	32.32	qfq	1,754,490	79,144,729	0.51%
2025-11-10	45.30	45.59	44.52	45.17	32.16	qfq	1,644,510	74,005,379	-0.29%
2025-11-07	46.40	46.84	44.81	45.30	32.25	qfq	1,948,758	89,237,921	-2.45%
2025-11-06	45.68	46.98	44.90	46.44	33.06	qfq	3,925,080	180,728,973	-0.15%
2025-11-05	42.21	46.66	42.21	46.51	33.11	qfq	4,769,440	215,323,755	9.56%
2025-11-04	43.76	43.76	41.94	42.45	30.22	qfq	1,959,684	83,762,584	-2.99%
2025-11-03	44.11	44.48	43.30	43.76	31.15	qfq	2,338,910	102,210,788	-0.79%
2025-10-31	45.89	46.38	43.97	44.11	31.40	qfq	3,617,555	162,511,808	-2.50%
2025-10-30	41.60	45.87	41.19	45.24	32.21	qfq	6,400,202	285,043,736	9.81%
2025-10-29	41.49	41.75	40.18	41.20	29.33	qfq	3,066,348	125,392,530	-0.39%
2025-10-28	39.30	42.40	38.89	41.36	29.44	qfq	4,187,382	171,440,198	4.66%
2025-10-27	38.89	39.80	38.88	39.52	28.13	qfq	1,554,010	61,201,322	1.93%
2025-10-24	38.60	39.18	38.40	38.77	27.60	qfq	1,046,862	40,691,339	0.96%
2025-10-23	38.77	39.18	37.50	38.40	27.34	qfq	1,231,890	46,842,833	-1.26%
2025-10-22	40.08	40.09	38.75	38.89	27.69	qfq	1,670,949	65,582,991	-1.64%
2025-10-21	38.15	40.30	38.15	39.54	28.15	qfq	2,468,310	97,205,349	2.70%
2025-10-20	37.10	38.56	37.05	38.50	27.41	qfq	1,871,771	71,176,556	5.19%
2025-10-17	38.39	38.84	36.56	36.60	26.06	qfq	2,148,281	80,554,171	-4.76%
2025-10-16	38.28	39.77	38.05	38.43	27.36	qfq	1,800,530	70,211,917	0.08%
2025-10-15	37.01	38.42	36.51	38.40	27.34	qfq	1,564,172	58,856,361	3.76%
2025-10-14	37.96	38.82	36.75	37.01	26.35	qfq	1,402,260	52,810,848	-2.50%
2025-10-13	37.43	38.41	36.06	37.96	27.02	qfq	1,426,613	53,695,588	-1.48%
2025-10-10	37.68	39.35	37.62	38.53	27.43	qfq	2,246,200	87,031,774	1.69%
2025-10-09	38.51	38.82	37.85	37.89	26.97	qfq	1,884,060	71,926,633	-1.58%
2025-09-30	39.82	39.82	38.50	38.50	27.41	qfq	1,864,582	72,876,147	-3.02%
2025-09-29	39.37	39.75	38.18	39.70	28.26	qfq	2,497,630	97,515,146	0.08%
2025-09-26	37.91	40.38	37.60	39.67	28.24	qfq	3,661,031	144,753,621	4.26%
2025-09-25	38.83	39.23	37.90	38.05	27.09	qfq	1,858,850	71,596,789	-1.93%
2025-09-24	38.78	38.90	38.13	38.80	27.62	qfq	1,394,567	53,806,744	0.05%
2025-09-23	38.93	39.18	38.00	38.78	27.61	qfq	2,007,330	77,370,057	-0.72%
2025-09-22	38.18	39.99	38.17	39.06	27.81	qfq	2,860,850	111,591,353	2.12%
2025-09-19	40.83	40.83	37.96	38.25	27.23	qfq	4,343,010	168,220,935	-6.32%
2025-09-18	41.46	42.39	40.32	40.83	29.07	qfq	5,342,363	221,412,021	-2.39%
2025-09-17	38.85	43.00	38.73	41.83	29.78	qfq	7,069,714	291,579,602	8.09%
2025-09-16	36.96	39.00	36.80	38.70	27.55	qfq	3,603,052	138,489,344	4.79%
2025-09-15	37.28	38.00	36.73	36.93	26.29	qfq	1,726,053	64,398,485	-0.99%
2025-09-12	37.59	38.01	37.12	37.30	26.55	qfq	1,778,905	66,783,485	-1.24%
2025-09-11	35.61	38.00	35.03	37.77	26.89	qfq	3,271,530	120,688,618	5.95%
2025-09-10	36.43	36.58	35.60	35.65	25.38	qfq	1,277,013	45,977,628	-1.79%
2025-09-09	36.81	36.99	36.08	36.30	25.84	qfq	1,570,180	57,407,655	-1.36%
2025-09-08	36.17	36.97	36.09	36.80	26.20	qfq	1,591,260	58,340,267	1.97%
2025-09-05	35.00	36.13	34.73	36.09	25.69	qfq	2,008,730	71,620,968	3.44%
2025-09-04	35.70	36.05	34.34	34.89	24.84	qfq	1,921,300	67,876,336	-2.27%
2025-09-03	37.28	37.36	35.38	35.70	25.42	qfq	1,941,860	70,374,289	-3.72%
2025-09-02	37.26	37.60	35.53	37.08	26.40	qfq	2,785,650	101,688,786	-0.59%
2025-09-01	38.07	38.28	37.19	37.30	26.55	qfq	2,262,512	84,804,316	-1.87%
2025-08-29	38.16	38.60	37.80	38.01	27.06	qfq	1,839,131	70,112,378	-0.65%
2025-08-28	38.81	39.40	37.13	38.26	27.24	qfq	2,964,140	113,398,557	-1.62%
2025-08-27	40.56	41.10	38.81	38.89	27.69	qfq	3,325,320	134,060,732	-4.82%
2025-08-26	40.50	41.67	39.90	40.86	29.09	qfq	3,256,080	133,447,549	0.32%
2025-08-25	40.04	41.20	39.71	40.73	29.00	qfq	3,266,970	131,842,590	1.80%
2025-08-22	39.96	40.33	39.50	40.01	28.48	qfq	2,060,040	82,156,791	0.45%
2025-08-21	40.57	40.99	39.78	39.83	28.36	qfq	2,364,860	95,496,587	-1.70%
2025-08-20	40.50	40.69	40.09	40.52	28.85	qfq	1,846,170	74,531,007	-0.61%
2025-08-19	40.17	41.60	39.99	40.77	29.02	qfq	3,497,913	142,542,294	0.99%
2025-08-18	39.44	40.63	39.44	40.37	28.74	qfq	3,377,023	136,007,437	2.64%
2025-08-15	39.06	39.88	39.06	39.33	28.00	qfq	2,954,138	116,407,312	0.82%
2025-08-14	40.30	40.50	38.86	39.01	27.77	qfq	2,730,996	107,951,955	-3.23%
2025-08-13	40.53	40.99	40.08	40.31	28.70	qfq	2,350,593	94,881,460	-0.42%
2025-08-12	41.61	41.61	40.25	40.48	28.82	qfq	2,869,461	116,843,505	-2.95%
2025-08-11	41.21	42.24	40.78	41.71	29.69	qfq	4,102,773	170,895,623	1.48%
2025-08-08	39.73	42.20	38.61	41.10	29.26	qfq	5,731,146	232,447,693	3.24%
2025-08-07	40.14	40.46	39.29	39.81	28.34	qfq	3,277,760	130,200,686	-1.19%
2025-08-06	39.77	40.66	39.10	40.29	28.68	qfq	3,865,768	154,072,057	1.28%
2025-08-05	39.10	39.99	38.83	39.78	28.32	qfq	3,742,188	147,306,053	1.64%
2025-08-04	37.58	39.45	37.40	39.14	27.86	qfq	3,861,510	149,788,048	3.27%
2025-08-01	38.40	39.18	37.64	37.90	26.98	qfq	3,140,037	119,721,398	-1.69%
2025-07-31	38.88	39.80	38.48	38.55	27.44	qfq	3,538,080	138,197,492	-1.26%
2025-07-30	41.49	42.38	38.80	39.04	27.79	qfq	5,840,287	233,678,994	-5.22%
2025-07-29	43.99	43.99	41.13	41.19	29.32	qfq	5,643,294	236,379,738	-4.03%
2025-07-28	39.80	44.08	39.80	42.92	30.56	qfq	9,620,838	408,824,693	8.88%
2025-07-25	40.60	40.69	39.08	39.42	28.06	qfq	4,251,680	168,471,843	-2.88%
2025-07-24	38.65	40.67	38.46	40.59	28.90	qfq	6,726,446	267,582,796	4.78%
2025-07-23	39.15	39.58	38.10	38.74	27.58	qfq	5,186,745	200,813,047	-2.81%
2025-07-22	41.70	42.10	39.78	39.86	28.38	qfq	7,996,503	326,854,344	-6.01%
2025-07-21	40.71	42.79	40.01	42.41	30.19	qfq	9,352,432	386,676,850	2.91%
2025-07-18	38.39	45.00	38.05	41.21	29.34	qfq	11,903,327	482,594,726	7.32%
2025-07-17	37.96	38.40	36.83	38.40	27.34	qfq	8,602,570	323,475,134	-1.54%
2025-07-16	34.85	39.65	34.79	39.00	27.76	qfq	10,454,837	386,793,445	11.91%
2025-07-15	34.86	35.55	34.30	34.85	24.81	qfq	3,113,500	108,354,161	-0.09%
2025-07-14	34.29	35.07	34.08	34.88	24.83	qfq	2,818,130	97,909,224	1.66%
2025-07-11	34.51	34.65	34.13	34.31	24.43	qfq	1,432,741	49,261,866	-0.55%
2025-07-10	34.41	34.67	34.01	34.50	24.56	qfq	1,589,780	54,559,452	-0.43%
2025-07-09	34.94	35.48	34.38	34.65	24.67	qfq	2,519,460	87,687,186	-0.80%
2025-07-08	34.28	35.07	34.20	34.93	24.87	qfq	2,022,690	70,481,477	1.75%
2025-07-07	34.37	34.50	34.02	34.33	24.44	qfq	1,594,420	54,588,771	-0.35%
2025-07-04	34.94	34.94	34.28	34.45	24.53	qfq	1,422,400	49,126,053	-1.12%
2025-07-03	34.90	35.17	34.50	34.84	24.80	qfq	1,600,620	55,722,374	0.26%
2025-07-02	35.52	35.69	34.42	34.75	24.74	qfq	2,616,730	91,460,052	-2.66%
2025-07-01	35.36	35.70	34.34	35.70	25.42	qfq	3,598,100	126,380,376	0.96%
2025-06-30	35.21	35.65	34.79	35.36	25.17	qfq	2,918,200	103,163,461	0.45%
2025-06-27	35.97	36.28	34.75	35.20	25.06	qfq	4,928,887	173,662,980	-1.95%
2025-06-26	38.20	38.48	35.79	35.90	25.56	qfq	5,049,090	185,458,915	-6.44%
2025-06-25	38.65	39.29	37.85	38.37	27.32	qfq	2,891,130	111,300,514	0.97%
2025-06-24	37.66	38.25	36.90	38.00	27.05	qfq	2,862,465	108,113,252	2.67%
2025-06-23	37.22	37.75	36.13	37.01	26.35	qfq	1,410,400	52,366,319	-0.62%
2025-06-20	38.42	38.52	36.92	37.24	26.51	qfq	2,017,000	75,446,915	-2.51%
2025-06-19	38.38	39.58	38.00	38.20	27.20	qfq	2,843,570	110,508,917	-0.57%
2025-06-18	38.56	39.10	37.61	38.42	27.35	qfq	2,242,180	85,852,942	-0.34%
2025-06-17	38.99	40.59	38.37	38.55	27.44	qfq	3,567,550	141,015,058	-2.38%
2025-06-16	38.94	39.90	38.59	39.49	27.46	qfq	1,975,880	77,701,502	0.79%
2025-06-13	41.20	41.20	38.77	39.18	27.24	qfq	2,744,620	108,524,872	-4.90%
2025-06-12	40.84	41.44	40.36	41.20	28.65	qfq	1,682,210	69,007,570	0.68%
2025-06-11	41.00	41.44	40.12	40.92	28.45	qfq	1,497,303	61,182,271	0.52%
2025-06-10	41.54	41.54	40.23	40.71	28.31	qfq	1,914,620	78,200,054	-1.95%
2025-06-09	42.04	42.84	41.27	41.52	28.87	qfq	1,919,457	80,410,871	-0.17%
2025-06-06	43.31	43.31	41.00	41.59	28.92	qfq	2,366,340	98,994,814	-3.50%
2025-06-05	43.40	43.79	42.73	43.10	29.97	qfq	1,920,810	82,905,200	-0.44%
2025-06-04	44.85	45.40	43.09	43.29	30.10	qfq	1,749,557	77,024,410	-3.46%
2025-06-03	43.98	45.58	43.51	44.84	31.18	qfq	1,984,760	88,717,573	1.04%
2025-05-30	45.99	46.44	43.78	44.38	30.86	qfq	3,972,390	177,109,254	-2.91%
2025-05-29	47.74	48.60	45.24	45.71	31.78	qfq	3,062,300	142,337,945	-4.53%
2025-05-28	48.52	49.44	47.40	47.88	33.29	qfq	1,553,030	74,574,568	-1.22%
2025-05-27	48.93	49.57	47.30	48.47	33.70	qfq	2,009,890	97,322,470	-1.04%
2025-05-26	47.80	49.50	46.80	48.98	34.06	qfq	2,281,810	109,731,323	2.47%
2025-05-23	47.22	49.68	47.18	47.80	33.24	qfq	2,312,830	111,556,344	0.04%
2025-05-22	46.96	48.36	46.96	47.78	33.22	qfq	1,701,385	81,172,220	0.91%
2025-05-21	47.15	48.60	47.05	47.35	32.92	qfq	2,408,492	114,976,300	-0.73%
2025-05-20	48.61	48.61	47.31	47.70	33.17	qfq	2,447,630	116,993,299	-1.59%
2025-05-19	47.80	49.18	46.85	48.47	33.70	qfq	4,164,566	199,877,817	-2.04%
2025-05-16	46.01	50.67	46.01	49.48	34.40	qfq	5,089,531	248,418,371	5.95%
2025-05-15	47.01	48.00	45.82	46.70	32.47	qfq	3,875,394	181,931,176	-2.87%
2025-05-14	50.00	50.48	47.20	48.08	33.43	qfq	4,987,590	240,500,728	-5.69%
2025-05-13	48.82	51.01	48.00	50.98	35.45	qfq	5,137,717	253,064,830	4.42%
2025-05-12	47.75	54.38	46.03	48.82	33.95	qfq	6,301,832	311,600,114	7.41%
2025-05-09	48.00	48.52	45.20	45.45	31.60	qfq	4,515,137	211,036,558	-6.44%
2025-05-08	45.73	48.65	44.00	48.58	33.78	qfq	4,753,456	220,816,009	6.26%
2025-05-07	42.95	46.72	42.23	45.72	31.79	qfq	4,985,230	220,420,041	8.60%
2025-05-06	41.34	42.99	41.15	42.10	29.27	qfq	4,527,783	190,026,832	1.91%
2025-04-30	38.96	42.00	38.30	41.31	28.72	qfq	5,050,005	202,931,194	6.09%
2025-04-29	36.50	39.70	36.50	38.94	27.08	qfq	4,627,320	178,214,830	8.20%
2025-04-28	35.75	36.22	35.10	35.99	25.02	qfq	2,135,917	76,278,104	0.59%
2025-04-25	35.92	36.19	34.85	35.78	24.88	qfq	2,368,206	84,274,892	1.16%
2025-04-24	34.99	36.40	34.37	35.37	24.59	qfq	2,670,337	94,426,710	2.40%
2025-04-23	32.90	35.28	32.65	34.54	24.02	qfq	2,415,620	82,449,763	5.95%
2025-04-22	32.30	33.20	32.00	32.60	22.67	qfq	2,086,080	67,974,153	0.43%
2025-04-21	29.65	32.50	29.65	32.46	22.57	qfq	2,797,876	88,006,393	8.63%
2025-04-18	29.80	30.50	29.18	29.88	20.78	qfq	1,740,040	51,525,481	-0.30%
2025-04-17	29.48	31.55	29.44	29.97	20.84	qfq	2,869,766	88,196,367	1.22%
2025-04-16	30.14	30.27	29.11	29.61	20.59	qfq	2,564,510	75,782,253	-1.76%
2025-04-15	28.58	30.30	28.00	30.14	20.96	qfq	3,311,145	97,250,769	7.57%
2025-04-14	26.80	28.37	26.80	28.02	19.48	qfq	2,303,140	63,721,441	6.22%
2025-04-11	26.20	26.66	25.89	26.38	18.34	qfq	2,027,540	53,382,732	0.34%
2025-04-10	25.13	26.68	25.13	26.29	18.28	qfq	2,329,870	60,997,171	7.09%
2025-04-09	22.51	24.98	20.30	24.55	17.07	qfq	3,607,228	82,793,607	6.74%
2025-04-08	23.77	24.62	22.04	23.00	15.99	qfq	3,032,473	70,317,765	-3.93%
2025-04-07	27.27	27.65	23.94	23.94	16.65	qfq	3,342,110	84,328,933	-19.99%
2025-04-03	30.96	31.35	29.42	29.92	20.80	qfq	1,841,940	55,719,358	-4.10%
2025-04-02	31.15	32.45	30.93	31.20	21.69	qfq	1,776,561	56,280,988	0.06%
2025-04-01	31.70	32.29	31.16	31.18	21.68	qfq	1,830,871	57,831,397	-1.86%
2025-03-31	32.90	33.41	31.00	31.77	22.09	qfq	2,419,720	76,980,022	-4.31%
2025-03-28	34.49	34.97	33.19	33.20	23.08	qfq	1,408,500	47,506,412	-3.46%
2025-03-27	34.18	34.87	33.10	34.39	23.91	qfq	2,255,370	76,787,177	1.09%
2025-03-26	33.80	35.14	33.80	34.02	23.66	qfq	1,376,252	47,284,886	0.65%
2025-03-25	35.21	35.34	33.50	33.80	23.50	qfq	1,608,582	55,017,150	-3.24%
2025-03-24	35.90	36.20	33.91	34.93	24.29	qfq	1,960,230	68,506,061	-3.08%
2025-03-21	38.00	38.00	36.00	36.04	25.06	qfq	2,989,624	109,054,991	-4.83%
2025-03-20	37.52	39.00	36.44	37.87	26.33	qfq	4,901,587	184,862,061	0.83%
2025-03-19	38.68	39.00	37.30	37.56	26.12	qfq	6,482,200	246,758,569	-6.33%
2025-03-18	34.66	40.85	33.70	40.10	27.88	qfq	10,280,120	388,389,532	17.80%
2025-03-17	32.89	35.65	32.53	34.04	23.67	qfq	3,419,771	117,298,815	3.94%
2025-03-14	31.64	33.10	31.00	32.75	22.77	qfq	1,557,121	50,061,508	3.51%
2025-03-13	32.10	32.24	31.09	31.64	22.00	qfq	1,045,680	33,001,362	-1.31%
2025-03-12	31.60	32.70	31.25	32.06	22.29	qfq	1,196,683	38,381,017	2.07%
2025-03-11	32.50	32.50	30.71	31.41	21.84	qfq	1,270,812	39,992,335	-1.84%
2025-03-10	32.27	32.29	31.28	32.00	22.25	qfq	1,039,143	33,038,476	-0.09%
2025-03-07	31.93	32.57	31.61	32.03	22.27	qfq	1,111,080	35,627,031	0.34%
2025-03-06	32.19	32.81	31.67	31.92	22.19	qfq	1,411,600	45,345,927	-0.72%
2025-03-05	31.21	32.18	31.01	32.15	22.35	qfq	1,115,840	35,293,931	3.04%
2025-03-04	31.01	32.15	30.75	31.20	21.69	qfq	1,317,440	41,522,613	0.52%
2025-03-03	31.50	32.35	30.57	31.04	21.58	qfq	1,562,148	49,197,023	-0.67%
2025-02-28	33.90	33.90	31.05	31.25	21.73	qfq	1,880,898	60,429,302	-7.13%
2025-02-27	34.82	34.97	33.03	33.65	23.40	qfq	2,201,610	74,405,741	-3.88%
2025-02-26	35.26	36.22	34.40	35.01	24.34	qfq	1,976,362	69,658,558	-0.68%
2025-02-25	35.85	36.51	34.99	35.25	24.51	qfq	1,886,510	67,087,386	-1.67%
2025-02-24	35.69	36.31	34.50	35.85	24.93	qfq	1,955,970	69,613,536	1.13%
2025-02-21	33.55	36.02	33.39	35.45	24.65	qfq	2,254,910	78,648,462	5.63%
2025-02-20	33.71	34.73	33.37	33.56	23.34	qfq	1,970,095	66,879,902	-0.39%
2025-02-19	31.32	33.73	31.07	33.69	23.43	qfq	2,829,180	92,384,850	7.53%
2025-02-18	30.59	31.60	30.31	31.33	21.78	qfq	1,830,138	56,782,343	2.39%
2025-02-17	29.99	30.72	29.99	30.60	21.28	qfq	894,730	27,230,846	2.03%
2025-02-14	30.99	31.06	29.59	29.99	20.85	qfq	1,461,510	44,019,597	-2.06%
2025-02-13	31.80	31.80	30.40	30.62	21.29	qfq	1,077,080	33,186,856	-2.79%
2025-02-12	31.45	31.82	31.06	31.50	21.90	qfq	1,148,625	36,115,000	0.16%
2025-02-11	31.55	31.93	30.73	31.45	21.87	qfq	1,484,180	46,467,801	0.48%
2025-02-10	30.50	31.31	29.68	31.30	21.76	qfq	1,832,183	55,601,551	1.85%
2025-02-07	30.67	31.26	30.18	30.73	21.37	qfq	1,757,314	53,927,242	0.75%
2025-02-06	29.00	31.24	28.36	30.50	21.21	qfq	2,140,530	64,583,952	6.64%
2025-02-05	29.75	29.76	28.00	28.60	19.89	qfq	1,022,785	29,616,861	0.63%
2025-01-27	28.68	29.35	28.40	28.42	19.76	qfq	782,290	22,548,066	-0.94%
2025-01-24	28.30	28.92	28.00	28.69	19.95	qfq	1,135,750	32,300,276	1.02%
2025-01-23	29.16	29.65	28.40	28.40	19.75	qfq	1,175,190	33,976,713	-2.37%
2025-01-22	29.65	29.70	28.38	29.09	20.23	qfq	1,129,070	32,692,820	-1.89%
2025-01-21	29.88	29.90	29.05	29.65	20.62	qfq	850,370	25,068,753	-0.20%
2025-01-20	30.15	30.90	29.23	29.71	20.66	qfq	1,495,580	44,626,216	-1.46%
2025-01-17	30.24	30.91	30.00	30.15	20.96	qfq	1,370,445	41,624,089	-1.47%
2025-01-16	29.28	30.78	29.01	30.60	21.28	qfq	1,658,220	49,780,954	4.79%
2025-01-15	29.62	29.94	29.02	29.20	20.30	qfq	1,004,770	29,621,989	-1.35%
2025-01-14	28.39	29.77	28.32	29.60	20.58	qfq	1,293,096	37,757,004	5.30%
2025-01-13	28.23	28.69	27.16	28.11	19.55	qfq	898,420	25,193,948	-0.32%
2025-01-10	28.55	29.66	28.12	28.20	19.61	qfq	1,290,660	37,346,585	-1.26%
2025-01-09	28.80	28.95	28.03	28.56	19.86	qfq	944,353	26,853,559	0.53%
2025-01-08	29.52	29.93	28.00	28.41	19.75	qfq	1,536,663	44,389,691	-3.76%
2025-01-07	28.59	29.68	28.50	29.52	20.53	qfq	1,076,928	31,576,348	1.79%
2025-01-06	28.13	29.18	26.82	29.00	20.16	qfq	1,401,460	39,583,334	3.09%
2025-01-03	29.63	29.90	27.90	28.13	19.56	qfq	1,273,420	36,592,946	-4.48%
2025-01-02	31.60	31.60	29.23	29.45	20.48	qfq	1,734,330	52,114,526	-4.72%
2024-12-31	31.94	32.28	30.45	30.91	21.49	qfq	1,308,107	40,923,712	-2.49%
2024-12-30	30.95	32.29	30.50	31.70	22.04	qfq	1,512,932	47,893,040	2.29%
2024-12-27	31.90	32.50	30.80	30.99	21.55	qfq	1,583,772	50,050,665	-1.93%
2024-12-26	30.25	32.56	29.24	31.60	21.97	qfq	2,402,111	75,411,232	7.05%
2024-12-25	30.85	31.00	29.36	29.52	20.46	qfq	1,162,510	34,730,879	-2.25%
2024-12-24	30.29	31.62	29.34	30.20	20.93	qfq	1,635,760	49,820,380	1.51%
2024-12-23	31.53	32.10	29.68	29.75	20.62	qfq	2,351,440	72,270,975	-4.49%
2024-12-20	29.50	31.39	29.08	31.15	21.59	qfq	2,150,480	65,786,874	6.86%
2024-12-19	28.86	29.30	28.35	29.15	20.20	qfq	1,284,570	37,155,854	1.36%
2024-12-18	29.44	29.48	28.29	28.76	19.93	qfq	1,414,110	40,701,894	-1.24%
2024-12-17	30.89	30.97	28.96	29.12	20.18	qfq	1,948,451	58,036,113	-5.64%
2024-12-16	31.09	31.60	30.36	30.86	21.39	qfq	2,450,102	75,657,920	-1.81%
2024-12-13	31.75	32.16	31.40	31.43	21.78	qfq	1,292,930	40,931,335	-1.01%
2024-12-12	31.85	32.32	31.20	31.75	22.00	qfq	2,236,200	70,999,468	0.47%
2024-12-11	32.44	32.60	30.86	31.60	21.90	qfq	2,309,470	72,692,473	-2.59%
2024-12-10	33.10	33.54	31.58	32.44	22.48	qfq	2,767,800	89,791,569	2.92%
2024-12-09	31.40	32.71	30.84	31.52	21.84	qfq	2,415,192	77,171,700	0.38%
2024-12-06	31.52	32.00	30.53	31.40	21.76	qfq	2,217,435	69,218,228	0.61%
2024-12-05	29.98	31.49	29.20	31.21	21.63	qfq	3,426,922	105,422,294	5.76%
2024-12-04	30.52	30.52	29.37	29.51	20.45	qfq	2,300,850	69,017,120	-3.75%
2024-12-03	29.26	30.99	28.84	30.66	21.25	qfq	4,056,507	121,789,619	4.78%
2024-12-02	29.81	29.99	27.91	29.26	20.28	qfq	6,089,623	175,447,490	-1.05%
2024-11-29	27.33	30.03	26.57	29.57	20.49	qfq	5,740,609	164,593,957	8.20%
2024-11-28	25.60	27.80	25.20	27.33	18.94	qfq	6,360,215	169,442,358	5.32%
2024-11-27	24.02	26.25	23.81	25.95	17.98	qfq	5,141,187	128,805,018	7.28%
2024-11-26	24.12	24.69	23.73	24.19	16.76	qfq	2,236,395	54,241,735	-0.70%
2024-11-25	24.50	25.70	23.89	24.36	16.88	qfq	3,707,802	90,843,881	1.33%
2024-11-22	24.78	24.98	23.78	24.04	16.66	qfq	4,913,870	119,894,307	-2.16%
2024-11-21	23.40	26.98	23.20	24.57	17.03	qfq	6,489,450	161,523,941	4.55%
2024-11-20	23.05	23.76	23.02	23.50	16.28	qfq	1,621,805	38,058,814	0.99%
2024-11-19	22.36	23.37	22.21	23.27	16.13	qfq	1,641,193	37,480,773	4.12%
2024-11-18	23.33	23.77	22.00	22.35	15.49	qfq	1,902,300	42,873,058	-4.36%
2024-11-15	22.69	24.19	22.45	23.37	16.19	qfq	3,740,068	87,831,494	1.83%
2024-11-14	23.30	23.47	22.53	22.95	15.90	qfq	1,600,715	36,734,786	-1.50%
2024-11-13	23.55	23.86	22.65	23.30	16.15	qfq	2,165,850	50,110,755	-0.47%
2024-11-12	23.60	24.18	23.20	23.41	16.22	qfq	2,424,115	57,592,229	-0.81%
2024-11-11	23.45	24.20	23.20	23.60	16.35	qfq	3,397,650	80,918,640	-0.34%
2024-11-08	24.00	24.16	23.14	23.68	16.41	qfq	3,384,566	79,811,043	-0.34%
2024-11-07	23.31	24.38	23.11	23.76	16.46	qfq	3,446,639	81,570,723	0.30%
2024-11-06	23.40	24.01	22.85	23.69	16.42	qfq	4,876,792	114,817,373	1.24%
2024-11-05	22.97	23.61	22.52	23.40	16.22	qfq	5,228,574	121,171,813	0.86%
2024-11-04	21.62	23.40	21.55	23.20	16.08	qfq	4,647,963	105,037,924	6.81%
2024-11-01	22.20	22.77	21.53	21.72	15.05	qfq	4,401,302	97,153,949	-2.56%
2024-10-31	20.69	22.58	20.69	22.29	15.45	qfq	4,809,738	105,207,008	7.94%
2024-10-30	20.61	21.28	20.30	20.65	14.31	qfq	1,934,638	40,054,969	-0.15%
2024-10-29	21.41	21.56	20.60	20.68	14.33	qfq	1,803,470	37,758,318	-2.77%
2024-10-28	21.23	21.34	20.96	21.27	14.74	qfq	1,640,440	34,692,302	0.76%
2024-10-25	21.09	21.34	20.89	21.11	14.63	qfq	1,846,900	38,968,874	0.09%
2024-10-24	21.21	22.00	20.70	21.09	14.61	qfq	2,122,230	44,955,246	-0.66%
2024-10-23	21.11	21.88	21.03	21.23	14.71	qfq	2,418,390	51,825,327	0.14%
2024-10-22	20.63	21.38	20.21	21.20	14.69	qfq	2,686,130	56,460,506	2.86%
2024-10-21	20.49	20.73	20.02	20.61	14.28	qfq	2,663,422	54,310,390	2.03%
2024-10-18	19.55	20.49	19.40	20.20	14.00	qfq	2,259,480	45,181,726	3.70%
2024-10-17	19.98	20.19	19.40	19.48	13.50	qfq	1,749,370	34,613,082	-1.12%
2024-10-16	19.30	20.20	18.95	19.70	13.65	qfq	2,110,750	41,664,364	1.03%
2024-10-15	19.97	20.28	19.48	19.50	13.51	qfq	1,657,337	32,904,126	-2.50%
2024-10-14	19.80	20.12	19.20	20.00	13.86	qfq	2,349,860	46,330,677	2.56%
2024-10-11	20.32	20.32	19.14	19.50	13.51	qfq	2,889,345	56,968,919	-3.89%
2024-10-10	20.77	21.02	19.93	20.29	14.06	qfq	3,059,799	62,735,205	2.11%
2024-10-09	22.55	22.65	19.80	19.87	13.77	qfq	4,477,537	95,913,378	-15.41%
2024-10-08	24.80	24.80	22.06	23.49	16.28	qfq	6,669,757	155,430,909	10.80%
2024-09-30	19.30	21.80	19.06	21.20	14.69	qfq	6,181,340	125,428,217	12.23%
2024-09-27	18.26	19.25	18.08	18.89	13.09	qfq	4,118,970	76,778,334	5.00%
2024-09-26	17.57	17.99	17.48	17.99	12.47	qfq	1,978,563	35,266,991	2.33%
2024-09-25	17.68	18.03	17.56	17.58	12.18	qfq	2,354,601	41,825,954	0.00%
2024-09-24	17.32	17.58	17.02	17.58	12.18	qfq	2,347,180	40,709,097	1.97%
2024-09-23	17.47	17.80	17.17	17.24	11.95	qfq	2,067,970	35,917,631	1.95%
2024-09-20	17.09	17.09	16.70	16.91	11.72	qfq	918,950	15,462,229	-0.82%
2024-09-19	16.85	17.18	16.64	17.05	11.82	qfq	948,850	16,126,663	1.97%
2024-09-18	16.79	16.95	16.30	16.72	11.59	qfq	1,092,950	18,113,548	-0.65%
2024-09-13	17.65	17.65	16.80	16.83	11.66	qfq	1,761,026	30,033,673	-4.16%
2024-09-12	17.99	18.15	17.45	17.56	12.17	qfq	2,286,476	40,597,838	-2.71%
2024-09-11	17.29	18.60	17.20	18.05	12.51	qfq	3,529,476	63,631,393	3.86%
2024-09-10	17.42	17.47	17.17	17.38	12.04	qfq	1,187,240	20,557,221	-0.17%
2024-09-09	17.73	17.90	17.30	17.41	12.06	qfq	1,693,100	29,683,038	-2.25%
2024-09-06	17.85	18.18	17.44	17.81	12.34	qfq	2,955,130	52,780,811	-1.60%
2024-09-05	17.50	18.39	17.40	18.10	12.54	qfq	4,037,005	72,564,224	2.72%
2024-09-04	17.28	17.99	17.08	17.62	12.21	qfq	2,099,280	36,685,771	1.91%
2024-09-03	16.92	17.41	16.88	17.29	11.98	qfq	1,025,000	17,680,761	0.99%
2024-09-02	17.23	17.53	17.00	17.12	11.86	qfq	1,797,026	31,040,367	-2.34%
2024-08-30	16.99	17.66	16.70	17.53	12.15	qfq	3,556,935	61,424,206	0.86%
2024-08-29	17.06	17.99	16.77	17.38	12.04	qfq	3,094,255	53,659,986	2.48%
2024-08-28	16.49	17.54	16.36	16.96	11.75	qfq	1,992,090	33,977,555	2.85%
2024-08-27	16.92	16.97	16.45	16.49	11.43	qfq	694,800	11,577,864	-2.77%
2024-08-26	16.71	17.13	16.62	16.96	11.75	qfq	666,700	11,279,326	1.80%
2024-08-23	16.82	16.91	16.48	16.66	11.54	qfq	814,370	13,588,933	-1.30%
2024-08-22	17.18	17.67	16.83	16.88	11.70	qfq	938,330	16,066,930	-2.26%
2024-08-21	17.24	17.40	17.03	17.27	11.97	qfq	642,050	11,093,018	0.52%
2024-08-20	17.59	17.61	17.09	17.18	11.91	qfq	909,200	15,694,907	-1.66%
2024-08-19	17.88	17.95	17.45	17.47	12.11	qfq	886,340	15,639,050	-2.35%
2024-08-16	17.93	18.10	17.86	17.89	12.40	qfq	864,400	15,529,275	-0.17%
2024-08-15	17.78	18.07	17.57	17.92	12.42	qfq	1,070,630	19,152,081	0.39%
2024-08-14	17.97	17.98	17.75	17.85	12.37	qfq	619,200	11,063,260	-0.22%
2024-08-13	17.50	17.89	17.36	17.89	12.40	qfq	751,520	13,278,950	2.05%
2024-08-12	17.66	17.73	17.35	17.53	12.15	qfq	932,970	16,341,471	-0.85%
2024-08-09	18.17	18.23	17.67	17.68	12.25	qfq	921,600	16,435,545	-1.45%
2024-08-08	18.27	18.27	17.61	17.94	12.43	qfq	1,334,345	23,852,379	-1.81%
2024-08-07	18.07	18.33	17.97	18.27	12.66	qfq	1,056,492	19,262,124	0.83%
2024-08-06	17.91	18.22	17.73	18.12	12.56	qfq	1,062,790	19,092,715	2.55%
2024-08-05	18.39	18.48	17.66	17.67	12.24	qfq	1,937,530	34,962,084	-4.28%
2024-08-02	18.70	18.95	18.41	18.46	12.79	qfq	1,904,737	35,657,139	-2.69%
2024-08-01	18.88	19.23	18.73	18.97	13.15	qfq	2,241,430	42,521,435	0.48%
2024-07-31	18.37	18.91	18.30	18.88	13.08	qfq	2,009,640	37,584,529	2.66%
2024-07-30	18.30	18.50	18.02	18.39	12.74	qfq	1,139,270	20,861,657	-0.43%
2024-07-29	18.58	18.80	18.38	18.47	12.80	qfq	1,246,717	23,100,418	-0.59%
2024-07-26	18.11	18.63	18.11	18.58	12.88	qfq	1,546,150	28,588,163	2.54%
2024-07-25	17.70	18.25	17.50	18.12	12.56	qfq	1,477,000	26,578,867	1.57%
2024-07-24	18.23	18.34	17.68	17.84	12.36	qfq	2,125,290	38,059,295	-2.99%
2024-07-23	18.74	18.96	18.38	18.39	12.74	qfq	1,502,980	28,093,682	-1.87%
2024-07-22	18.52	18.83	18.48	18.74	12.99	qfq	1,531,340	28,607,970	1.19%
2024-07-19	18.12	18.72	18.04	18.52	12.83	qfq	2,052,200	37,951,607	1.04%
2024-07-18	18.60	18.63	17.81	18.33	12.70	qfq	2,522,990	45,846,935	-2.55%
2024-07-17	19.76	19.89	18.80	18.81	13.03	qfq	2,978,659	57,138,845	-5.95%
2024-07-16	19.60	20.22	19.40	20.00	13.86	qfq	2,620,550	52,283,484	1.83%
2024-07-15	20.33	20.43	19.51	19.64	13.61	qfq	2,780,400	54,969,895	-4.38%
2024-07-12	20.48	20.71	20.15	20.54	14.23	qfq	4,054,107	82,704,840	-1.34%
2024-07-11	20.61	21.32	20.17	20.82	14.43	qfq	6,485,077	135,584,091	1.76%
2024-07-10	19.37	20.50	19.17	20.46	14.18	qfq	6,824,451	137,598,946	3.28%
2024-07-09	19.07	19.87	18.26	19.81	13.73	qfq	7,136,964	136,215,824	-1.20%
2024-07-08	20.50	21.52	19.71	20.05	13.89	qfq	6,012,555	122,355,472	-4.43%
2024-07-05	21.56	21.71	20.16	20.98	14.54	qfq	7,768,615	160,934,953	-4.64%
2024-07-04	20.74	22.25	20.74	22.00	15.25	qfq	10,013,700	215,179,286	-6.18%
2024-07-03	22.05	25.60	22.05	23.45	16.25	qfq	12,568,380	305,267,096	-0.21%
2024-07-02	26.00	26.48	22.70	23.50	16.28	qfq	13,865,651	340,081,685	3.52%
2024-07-01	18.91	22.70	18.77	22.70	15.73	qfq	6,640,153	142,409,251	19.98%
2024-06-28	18.80	19.20	18.64	18.92	13.11	qfq	1,301,830	24,778,849	0.00%
2024-06-27	19.30	19.34	18.77	18.92	13.11	qfq	2,229,920	42,458,729	-2.47%
2024-06-26	18.06	19.59	17.92	19.40	13.44	qfq	2,829,679	53,619,780	7.06%
2024-06-25	17.45	18.71	17.20	18.12	12.56	qfq	1,804,541	32,854,502	3.78%
2024-06-24	18.53	18.53	17.39	17.46	12.10	qfq	1,195,380	21,192,015	-6.43%
2024-06-21	18.62	18.91	18.27	18.66	12.93	qfq	878,000	16,349,394	-0.74%
2024-06-20	19.11	19.19	18.66	18.80	13.03	qfq	1,012,390	19,094,344	-1.67%
2024-06-19	19.30	19.47	19.00	19.12	13.25	qfq	1,178,680	22,621,873	-1.90%
2024-06-18	18.95	19.55	18.95	19.49	13.44	qfq	1,700,262	32,920,636	1.83%
2024-06-17	18.61	19.26	18.45	19.14	13.20	qfq	1,681,852	31,914,940	2.52%
2024-06-14	18.65	18.82	18.25	18.67	12.87	qfq	1,496,230	27,734,471	-0.95%
2024-06-13	18.46	19.64	18.41	18.85	13.00	qfq	2,048,290	38,918,963	2.39%
2024-06-12	18.08	18.50	17.90	18.41	12.69	qfq	1,055,200	19,341,532	1.83%
2024-06-11	17.89	18.11	16.80	18.08	12.46	qfq	1,317,823	23,163,898	0.84%
2024-06-07	17.30	17.95	17.26	17.93	12.36	qfq	1,505,500	26,676,543	5.04%
2024-06-06	18.28	18.54	16.87	17.07	11.77	qfq	2,110,178	36,708,786	-6.92%
2024-06-05	18.84	19.30	18.34	18.34	12.64	qfq	1,794,610	33,674,620	-1.71%
2024-06-04	19.40	19.79	18.32	18.66	12.86	qfq	2,216,070	41,659,135	-5.04%
2024-06-03	20.37	20.61	19.41	19.65	13.55	qfq	2,736,079	54,450,219	-3.63%
2024-05-31	19.66	20.89	19.64	20.39	14.06	qfq	3,379,590	68,892,886	2.67%
2024-05-30	19.60	20.42	19.28	19.86	13.69	qfq	2,993,058	59,733,973	0.46%
2024-05-29	18.70	20.45	18.70	19.77	13.63	qfq	3,117,318	61,723,946	5.27%
2024-05-28	18.88	19.38	18.72	18.78	12.95	qfq	873,283	16,574,863	-1.47%
2024-05-27	18.99	19.06	18.45	19.06	13.14	qfq	708,440	13,260,577	1.55%
2024-05-24	19.29	19.29	18.64	18.77	12.94	qfq	731,220	13,829,916	-1.62%
2024-05-23	19.49	19.56	18.98	19.08	13.15	qfq	881,200	16,879,849	-2.60%
2024-05-22	19.22	19.79	19.10	19.59	13.51	qfq	1,049,240	20,523,789	1.03%
2024-05-21	19.59	19.79	18.96	19.39	13.37	qfq	1,287,820	24,861,869	-0.62%
2024-05-20	20.04	20.05	19.34	19.51	13.45	qfq	1,163,680	22,861,580	-1.51%
2024-05-17	19.90	19.94	19.60	19.81	13.66	qfq	974,530	19,242,617	0.51%
2024-05-16	19.98	20.16	19.63	19.71	13.59	qfq	1,415,720	28,057,912	-1.60%
2024-05-15	19.64	20.98	19.50	20.03	13.81	qfq	2,001,360	40,612,291	1.06%
2024-05-14	19.43	20.21	19.33	19.82	13.66	qfq	746,560	14,838,840	1.33%
2024-05-13	20.28	20.28	19.30	19.56	13.48	qfq	914,540	17,917,360	-2.73%
2024-05-10	20.80	20.85	20.03	20.11	13.86	qfq	745,100	15,049,498	-2.43%
2024-05-09	20.38	20.75	20.25	20.61	14.21	qfq	895,142	18,445,064	1.88%
2024-05-08	20.72	20.76	20.00	20.23	13.95	qfq	990,336	20,152,567	-2.32%
2024-05-07	21.06	21.06	20.55	20.71	14.28	qfq	1,185,040	24,613,506	0.34%
2024-05-06	20.22	20.88	20.22	20.64	14.23	qfq	1,027,652	21,123,210	2.28%
2024-04-30	20.04	20.48	19.61	20.18	13.91	qfq	1,367,080	27,501,405	1.05%
2024-04-29	19.44	19.99	19.44	19.97	13.77	qfq	1,282,143	25,347,943	2.62%
2024-04-26	19.24	19.56	19.08	19.46	13.42	qfq	912,180	17,691,084	1.20%
2024-04-25	19.23	19.48	19.00	19.23	13.26	qfq	897,208	17,218,918	0.10%
2024-04-24	18.29	19.21	18.29	19.21	13.24	qfq	1,266,542	24,087,113	5.20%
2024-04-23	18.04	18.49	17.87	18.26	12.59	qfq	861,440	15,735,856	1.22%
2024-04-22	18.50	18.50	17.45	18.04	12.44	qfq	1,025,760	18,394,082	-2.75%
2024-04-19	18.55	18.92	18.38	18.55	12.79	qfq	826,127	15,356,713	-1.12%
2024-04-18	18.68	19.13	18.10	18.76	12.93	qfq	1,351,297	25,244,052	0.43%
2024-04-17	17.16	18.69	17.10	18.68	12.88	qfq	1,809,639	32,961,622	12.12%
2024-04-16	19.01	19.01	16.60	16.66	11.49	qfq	2,291,389	39,562,273	-12.82%
2024-04-15	20.11	20.34	18.66	19.11	13.17	qfq	1,668,730	32,308,177	-4.93%
2024-04-12	19.97	20.61	19.95	20.10	13.86	qfq	1,424,860	28,909,929	0.65%
2024-04-11	19.71	20.45	19.30	19.97	13.77	qfq	1,643,350	32,989,748	1.11%
2024-04-10	20.60	20.60	19.53	19.75	13.62	qfq	1,389,140	27,679,831	-4.27%
2024-04-09	20.11	20.65	20.08	20.63	14.22	qfq	1,208,490	24,661,675	2.64%
2024-04-08	20.90	20.91	20.08	20.10	13.86	qfq	1,249,820	25,507,031	-4.10%
2024-04-03	21.47	21.63	20.60	20.96	14.45	qfq	1,553,950	32,571,471	-3.10%
2024-04-02	21.90	22.09	21.44	21.63	14.91	qfq	1,862,110	40,340,966	-1.05%
2024-04-01	20.97	21.97	20.97	21.86	15.07	qfq	2,431,985	52,709,568	4.24%
2024-03-29	20.80	21.66	20.75	20.97	14.46	qfq	1,255,679	26,400,192	1.45%
2024-03-28	20.15	20.89	20.05	20.67	14.25	qfq	1,388,579	28,549,421	3.14%
2024-03-27	21.15	21.15	20.00	20.04	13.82	qfq	1,473,610	30,229,953	-5.25%
2024-03-26	20.68	21.29	20.65	21.15	14.58	qfq	1,636,210	34,305,486	2.32%
2024-03-25	21.24	21.57	20.64	20.67	14.25	qfq	1,733,216	36,738,545	-2.73%
2024-03-22	21.83	21.98	21.12	21.25	14.65	qfq	1,680,890	35,924,302	-3.10%
2024-03-21	22.05	22.14	21.62	21.93	15.12	qfq	1,761,643	38,566,456	-0.63%
2024-03-20	21.89	22.24	21.62	22.07	15.22	qfq	2,126,830	46,563,726	0.68%
2024-03-19	21.60	22.25	21.30	21.92	15.11	qfq	2,973,715	65,310,889	1.15%
2024-03-18	21.18	21.80	21.18	21.67	14.94	qfq	2,541,740	54,677,898	2.46%
2024-03-15	20.74	21.22	20.59	21.15	14.58	qfq	1,696,300	35,554,946	1.54%
2024-03-14	21.15	21.29	20.40	20.83	14.36	qfq	1,971,209	41,095,345	-1.88%
2024-03-13	21.06	21.52	20.70	21.23	14.64	qfq	3,068,975	64,814,376	0.95%
2024-03-12	20.53	21.20	20.40	21.03	14.50	qfq	2,944,586	61,416,165	3.24%
2024-03-11	20.01	20.42	19.85	20.37	14.04	qfq	1,733,010	34,909,435	1.85%
2024-03-08	19.87	20.19	19.56	20.00	13.79	qfq	1,789,964	35,628,459	-0.30%
2024-03-07	20.48	20.98	20.01	20.06	13.83	qfq	2,873,919	58,891,819	-2.81%
2024-03-06	20.10	20.78	20.04	20.64	14.23	qfq	2,868,340	58,524,009	-1.24%
2024-03-05	20.13	21.30	19.80	20.90	14.41	qfq	4,427,068	91,953,020	3.93%
2024-03-04	20.32	20.63	19.36	20.11	13.86	qfq	3,106,350	61,889,173	-2.47%
2024-03-01	20.78	21.00	20.15	20.62	14.22	qfq	4,159,297	85,661,175	-2.74%
2024-02-29	19.14	22.15	19.03	21.20	14.62	qfq	6,496,068	133,196,911	7.40%
2024-02-28	22.10	22.98	19.60	19.74	13.61	qfq	8,138,131	175,349,839	-14.32%
2024-02-27	19.37	23.04	19.05	23.04	15.88	qfq	5,738,001	127,749,987	20.00%
2024-02-26	18.70	19.71	18.50	19.20	13.24	qfq	2,829,688	54,153,772	4.12%
2024-02-23	17.86	18.62	17.52	18.44	12.71	qfq	2,300,820	41,614,579	4.12%
2024-02-22	17.09	17.71	17.09	17.71	12.21	qfq	2,043,040	35,580,953	3.03%
2024-02-21	16.28	17.99	16.11	17.19	11.85	qfq	2,742,820	47,624,998	4.88%
2024-02-20	16.11	16.57	15.71	16.39	11.30	qfq	1,932,705	31,403,003	1.93%
2024-02-19	15.90	16.36	15.50	16.08	11.09	qfq	3,246,091	51,771,134	5.30%
2024-02-08	13.68	15.28	12.32	15.27	10.53	qfq	3,964,306	55,891,597	12.53%
2024-02-07	14.64	14.73	13.25	13.57	9.36	qfq	3,552,764	49,081,921	-7.44%
2024-02-06	14.83	15.52	13.25	14.66	10.11	qfq	2,752,130	39,206,818	-1.94%
2024-02-05	17.71	17.73	14.40	14.95	10.31	qfq	2,436,060	37,659,383	-16.76%
2024-02-02	19.05	19.28	17.03	17.96	12.38	qfq	1,640,055	29,633,560	-5.97%
2024-02-01	19.28	19.36	18.24	19.10	13.17	qfq	1,350,490	25,478,095	-1.24%
2024-01-31	20.87	20.90	19.26	19.34	13.33	qfq	1,304,350	25,917,774	-6.66%
2024-01-30	21.32	21.61	20.70	20.72	14.28	qfq	678,938	14,342,125	-3.63%
2024-01-29	22.59	22.82	21.42	21.50	14.82	qfq	824,940	17,998,832	-4.44%
2024-01-26	22.95	22.95	22.41	22.50	15.51	qfq	705,400	15,967,891	-0.40%
2024-01-25	21.88	22.72	21.67	22.59	15.57	qfq	915,050	20,381,937	3.24%
2024-01-24	21.75	22.30	20.97	21.88	15.08	qfq	1,055,524	22,869,415	0.41%
2024-01-23	22.26	22.26	21.54	21.79	15.02	qfq	1,034,460	22,527,204	-0.95%
2024-01-22	23.31	23.58	21.70	22.00	15.17	qfq	1,157,660	26,379,624	-5.78%
2024-01-19	24.20	24.20	23.35	23.35	16.10	qfq	664,450	15,683,324	-2.67%
2024-01-18	24.37	24.60	23.29	23.99	16.54	qfq	1,246,690	29,624,316	-1.68%
2024-01-17	24.88	25.12	24.40	24.40	16.82	qfq	624,730	15,462,822	-2.75%
2024-01-16	25.06	25.44	24.74	25.09	17.30	qfq	647,390	16,200,111	0.48%
2024-01-15	25.17	25.18	24.69	24.97	17.21	qfq	704,890	17,589,334	-0.64%
2024-01-12	25.66	25.66	25.08	25.13	17.33	qfq	630,105	15,996,537	-1.49%
2024-01-11	24.95	25.52	24.90	25.51	17.59	qfq	816,709	20,667,252	2.33%
2024-01-10	25.30	25.41	24.66	24.93	17.19	qfq	912,180	22,829,329	-1.42%
2024-01-09	25.00	25.68	24.89	25.29	17.44	qfq	924,392	23,473,313	0.68%
2024-01-08	25.57	25.72	25.05	25.12	17.32	qfq	1,051,630	26,582,615	-2.29%
2024-01-05	25.83	26.38	25.51	25.71	17.72	qfq	1,713,680	44,417,430	-2.43%
2024-01-04	25.36	26.79	25.07	26.35	18.17	qfq	1,834,847	47,788,540	3.82%
2024-01-03	25.84	25.84	25.20	25.38	17.50	qfq	918,380	23,362,153	-1.28%
2024-01-02	26.11	26.11	25.67	25.71	17.72	qfq	840,500	21,699,618	-0.66%
2023-12-29	25.50	25.93	25.46	25.88	17.84	qfq	813,500	20,977,474	1.25%
2023-12-28	25.23	25.67	24.98	25.56	17.62	qfq	1,004,590	25,498,600	1.43%
2023-12-27	25.04	25.22	24.82	25.20	17.37	qfq	667,570	16,707,778	0.64%
2023-12-26	25.64	25.88	24.88	25.04	17.26	qfq	750,540	18,835,989	-2.49%
2023-12-25	25.54	25.96	25.52	25.68	17.70	qfq	812,730	20,893,880	0.16%
2023-12-22	26.12	26.16	25.58	25.64	17.68	qfq	743,790	19,186,908	-1.80%
2023-12-21	26.19	26.29	25.52	26.11	18.00	qfq	982,460	25,472,259	-0.31%
2023-12-20	26.48	26.78	26.17	26.19	18.06	qfq	1,053,060	27,904,050	0.19%
2023-12-19	26.38	26.38	25.98	26.14	18.02	qfq	775,090	20,253,374	-0.31%
2023-12-18	26.83	26.83	26.19	26.22	18.08	qfq	721,018	19,048,121	-1.06%
2023-12-15	26.74	26.94	26.36	26.50	18.27	qfq	1,036,410	27,478,281	-0.93%
2023-12-14	27.10	27.35	26.70	26.75	18.44	qfq	839,810	22,593,207	-1.26%
2023-12-13	26.98	27.60	26.66	27.09	18.68	qfq	1,418,340	38,515,801	0.41%
2023-12-12	26.86	27.26	26.71	26.98	18.60	qfq	967,770	26,182,733	0.07%
2023-12-11	26.28	26.99	26.13	26.96	18.59	qfq	1,565,270	41,864,379	2.20%
2023-12-08	26.86	27.17	26.34	26.38	18.19	qfq	1,961,768	52,435,498	-1.60%
2023-12-07	27.50	27.59	26.74	26.81	18.48	qfq	2,006,951	54,247,546	-2.83%
2023-12-06	27.79	28.56	27.52	27.59	19.02	qfq	1,773,710	49,502,937	-0.29%
2023-12-05	28.79	28.79	27.66	27.67	19.08	qfq	1,454,550	40,647,386	-2.57%
2023-12-04	28.25	28.81	27.78	28.40	19.58	qfq	2,043,662	57,837,328	0.46%
2023-12-01	28.48	28.77	27.40	28.27	19.49	qfq	2,124,932	59,588,004	-1.08%
2023-11-30	29.10	29.62	28.00	28.58	19.70	qfq	2,577,099	73,808,710	-1.82%
2023-11-29	29.30	30.11	29.01	29.11	20.07	qfq	4,044,229	119,150,465	-1.39%
2023-11-28	28.26	29.52	28.21	29.52	20.35	qfq	4,736,901	138,052,155	4.50%
2023-11-27	27.99	28.42	27.51	28.25	19.48	qfq	2,078,660	58,338,360	0.93%
2023-11-24	28.79	28.80	27.87	27.99	19.30	qfq	2,455,400	69,129,255	-3.01%
2023-11-23	27.76	29.27	27.76	28.86	19.90	qfq	4,689,571	135,225,675	3.96%
2023-11-22	28.00	28.19	27.70	27.76	19.14	qfq	1,589,416	44,383,766	-1.14%
2023-11-21	28.59	28.65	28.02	28.08	19.36	qfq	1,858,204	52,433,730	-2.13%
2023-11-20	28.47	28.88	28.45	28.69	19.78	qfq	2,834,244	81,095,090	0.84%
2023-11-17	28.06	28.52	27.80	28.45	19.61	qfq	3,197,414	90,548,457	1.39%
2023-11-16	29.01	29.19	27.92	28.06	19.35	qfq	5,098,882	144,620,811	-3.21%
2023-11-15	27.20	29.95	26.92	28.99	19.99	qfq	6,684,940	191,470,925	6.58%
2023-11-14	27.30	27.30	26.86	27.20	18.75	qfq	1,441,778	39,005,887	0.11%
2023-11-13	26.50	27.18	26.44	27.17	18.73	qfq	1,809,089	48,817,737	2.88%
2023-11-10	26.51	26.69	26.20	26.41	18.21	qfq	1,116,562	29,499,057	-0.64%
2023-11-09	26.81	26.99	26.50	26.58	18.32	qfq	1,179,170	31,393,363	-1.30%
2023-11-08	27.05	27.13	26.68	26.93	18.57	qfq	1,234,523	33,152,272	-0.37%
2023-11-07	26.94	27.29	26.82	27.03	18.63	qfq	1,465,770	39,610,052	-0.18%
2023-11-06	26.41	27.08	26.41	27.08	18.67	qfq	1,738,730	46,683,796	2.73%
2023-11-03	25.80	26.59	25.78	26.36	18.17	qfq	1,506,080	39,611,841	1.46%
2023-11-02	26.21	26.56	25.77	25.98	17.91	qfq	1,391,662	36,302,156	-1.10%
2023-11-01	25.47	26.40	25.39	26.27	18.11	qfq	2,405,790	62,756,340	3.18%
2023-10-31	26.24	26.36	25.23	25.46	17.55	qfq	2,007,645	51,380,312	-2.97%
2023-10-30	26.80	27.09	26.10	26.24	18.09	qfq	2,333,898	61,491,972	-2.81%
2023-10-27	26.91	27.51	26.58	27.00	18.61	qfq	1,814,090	49,329,116	-0.18%
2023-10-26	26.43	27.05	25.90	27.05	18.65	qfq	1,599,963	42,510,683	2.11%
2023-10-25	26.00	26.57	25.79	26.49	18.26	qfq	1,230,040	32,397,157	1.96%
2023-10-24	24.96	26.32	24.90	25.98	17.91	qfq	1,611,380	41,646,338	3.75%
2023-10-23	25.52	26.36	24.84	25.04	17.26	qfq	1,104,530	28,065,928	-2.57%
2023-10-20	25.75	26.90	25.61	25.70	17.72	qfq	1,166,594	30,423,231	0.31%
2023-10-19	26.65	26.66	25.44	25.62	17.66	qfq	1,276,790	32,911,990	-3.17%
2023-10-18	26.40	26.76	26.10	26.46	18.24	qfq	798,590	21,174,617	0.23%
2023-10-17	26.87	26.87	26.08	26.40	18.20	qfq	940,561	24,791,142	-1.82%
2023-10-16	26.85	27.20	26.58	26.89	18.54	qfq	986,100	26,520,562	-0.07%
2023-10-13	27.25	27.38	26.70	26.91	18.55	qfq	960,161	25,920,859	-0.30%
2023-10-12	26.78	27.40	26.63	26.99	18.61	qfq	1,214,180	32,795,331	1.43%
2023-10-11	26.97	27.19	26.47	26.61	18.35	qfq	1,123,570	29,963,560	-1.08%
2023-10-10	27.52	27.52	26.66	26.90	18.55	qfq	1,350,920	36,306,951	-1.28%
2023-10-09	26.60	27.53	26.60	27.25	18.79	qfq	2,163,830	58,908,780	2.79%
2023-09-28	25.94	26.72	25.69	26.51	18.28	qfq	1,514,612	40,029,787	3.39%
2023-09-27	25.74	26.10	25.40	25.64	17.68	qfq	885,140	22,802,809	-0.58%
2023-09-26	25.76	25.88	25.31	25.79	17.78	qfq	732,110	18,812,256	-0.04%
2023-09-25	25.59	25.98	25.30	25.80	17.79	qfq	794,290	20,422,869	0.58%
2023-09-22	25.32	25.77	24.97	25.65	17.68	qfq	1,009,370	25,668,723	1.70%
2023-09-21	25.68	25.90	25.03	25.22	17.39	qfq	1,126,640	28,581,389	-1.83%
2023-09-20	26.33	26.54	25.68	25.69	17.71	qfq	1,023,430	26,588,941	-2.76%
2023-09-19	27.20	27.27	26.20	26.42	18.21	qfq	1,126,940	29,759,511	-1.60%
2023-09-18	25.66	27.25	24.80	26.85	18.51	qfq	2,538,950	67,428,323	5.92%
2023-09-15	25.26	25.90	25.14	25.35	17.48	qfq	1,256,490	32,014,181	-0.24%
2023-09-14	25.80	26.01	25.21	25.41	17.52	qfq	1,028,255	26,137,656	-1.40%
2023-09-13	26.62	26.95	25.50	25.77	17.77	qfq	1,871,210	48,623,949	-3.91%
2023-09-12	27.39	27.82	26.72	26.82	18.49	qfq	2,194,860	59,666,277	-1.11%
2023-09-11	26.60	27.39	26.30	27.12	18.70	qfq	1,367,780	36,870,056	2.19%
2023-09-08	26.30	26.78	26.12	26.54	18.30	qfq	975,004	25,846,213	0.45%
2023-09-07	27.60	27.60	26.38	26.42	18.21	qfq	1,459,640	38,960,126	-3.47%
2023-09-06	27.68	27.91	27.07	27.37	18.87	qfq	1,360,370	37,398,099	-1.12%
2023-09-05	28.00	28.20	27.52	27.68	19.08	qfq	1,242,175	34,455,291	-1.25%
2023-09-04	27.92	28.46	27.58	28.03	19.32	qfq	1,689,120	47,083,607	0.32%
2023-09-01	27.49	28.18	27.46	27.94	19.26	qfq	1,971,940	55,041,603	1.27%
2023-08-31	27.77	28.15	27.52	27.59	19.02	qfq	1,689,742	46,762,995	-1.57%
2023-08-30	27.82	28.17	27.60	28.03	19.32	qfq	3,403,478	94,887,065	1.45%
2023-08-29	24.59	28.50	24.51	27.63	19.05	qfq	6,620,655	179,009,914	11.37%
2023-08-28	25.71	25.88	24.65	24.81	17.10	qfq	1,909,280	48,351,624	1.35%
2023-08-25	25.15	25.31	24.32	24.48	16.88	qfq	1,675,158	41,366,140	-3.47%
2023-08-24	25.79	25.84	25.12	25.36	17.48	qfq	1,175,920	29,931,454	-0.55%
2023-08-23	25.95	26.39	25.50	25.50	17.58	qfq	1,454,430	37,611,518	-1.89%
2023-08-22	26.43	26.55	25.38	25.99	17.92	qfq	1,862,320	48,295,145	-0.04%
2023-08-21	25.88	26.64	25.82	26.00	17.92	qfq	2,092,010	54,781,873	1.09%
2023-08-18	25.41	26.41	25.41	25.72	17.73	qfq	2,672,001	69,408,588	0.51%
2023-08-17	25.17	25.66	24.70	25.59	17.64	qfq	2,343,189	59,154,624	1.43%
2023-08-16	25.47	25.76	25.20	25.23	17.39	qfq	1,917,242	48,876,466	-1.14%
2023-08-15	26.22	26.48	25.36	25.52	17.59	qfq	3,113,099	79,946,354	-2.93%
2023-08-14	26.10	26.42	25.75	26.29	18.12	qfq	3,508,800	91,347,362	-1.57%
2023-08-11	27.40	27.48	26.70	26.71	18.41	qfq	5,040,453	136,190,665	0.79%
2023-08-10	27.62	27.70	26.50	26.50	18.27	qfq	3,876,491	104,100,543	-2.39%
2023-08-09	26.39	27.17	25.70	27.15	18.72	qfq	4,958,003	130,710,731	1.80%
2023-08-08	26.40	26.99	26.06	26.67	18.39	qfq	4,611,694	122,432,058	1.76%
2023-08-07	26.23	26.39	25.77	26.21	18.07	qfq	2,502,364	65,254,038	-0.68%
2023-08-04	27.25	27.25	26.28	26.39	18.19	qfq	3,859,990	102,615,677	-2.26%
2023-08-03	27.95	28.00	26.70	27.00	18.61	qfq	4,455,382	120,957,949	-3.57%
2023-08-02	28.01	28.57	27.74	28.00	19.30	qfq	5,974,697	167,639,612	-1.06%
2023-08-01	29.58	30.20	27.93	28.30	19.51	qfq	11,329,017	325,745,512	-8.41%
2023-07-31	30.00	32.65	30.00	30.90	21.30	qfq	12,547,408	395,262,950	-1.12%
2023-07-28	32.57	34.57	30.90	31.25	21.54	qfq	16,723,263	543,524,833	2.97%
2023-07-27	26.76	30.35	26.67	30.35	20.92	qfq	8,166,797	238,583,268	20.01%
2023-07-26	26.26	26.26	25.21	25.29	17.44	qfq	984,480	25,138,364	-3.10%
2023-07-25	25.68	26.49	25.68	26.10	17.99	qfq	964,160	25,130,898	2.07%
2023-07-24	25.75	26.16	25.51	25.57	17.63	qfq	898,440	23,148,189	-0.43%
2023-07-21	26.31	26.40	25.60	25.68	17.70	qfq	1,097,110	28,406,807	-2.17%
2023-07-20	26.75	27.12	26.25	26.25	18.10	qfq	1,379,440	36,584,159	-0.83%
2023-07-19	27.00	27.08	26.36	26.47	18.25	qfq	1,385,180	36,817,312	-2.47%
2023-07-18	26.53	27.75	26.53	27.14	18.71	qfq	1,633,500	44,217,112	1.61%