SECURITY DETAIL · RAW DATA

标榜股份301181.SZ

ASZSECNYSTOCK

最近收盘价19.792026-07-17

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）2,149,101

成交额（元）43,553,934

日线记录722

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 6 条

复权因子 722 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
2026-05-14	2026-05-21	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-14	2026-05-21	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-09-04	2025-09-12	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-19	2025-05-26	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-29	2024-09-04	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	21.12	21.28	19.60	19.79	19.79	qfq	2,149,101	43,553,934	-6.21%
2026-07-16	21.26	21.39	20.70	21.10	21.10	qfq	1,378,610	29,126,864	-0.66%
2026-07-15	21.02	21.34	20.41	21.24	21.24	qfq	1,419,127	29,905,733	1.14%
2026-07-14	20.64	21.05	20.32	21.00	21.00	qfq	1,820,150	37,850,872	1.45%
2026-07-13	21.68	21.80	20.61	20.70	20.70	qfq	1,956,830	41,037,896	-4.83%
2026-07-10	21.58	22.41	21.15	21.75	21.75	qfq	2,902,940	63,417,797	1.16%
2026-07-09	21.83	21.83	20.60	21.50	21.50	qfq	2,979,595	63,106,689	0.47%
2026-07-08	22.39	22.61	21.36	21.40	21.40	qfq	2,977,900	64,534,343	-4.42%
2026-07-07	23.52	23.71	22.30	22.39	22.39	qfq	3,328,496	76,043,065	-5.25%
2026-07-06	24.97	26.08	23.56	23.63	23.63	qfq	4,759,900	116,849,254	-6.16%
2026-07-03	23.70	25.90	23.70	25.18	25.18	qfq	6,116,155	152,732,766	5.22%
2026-07-02	23.30	26.60	23.24	23.93	23.93	qfq	7,020,989	173,204,558	3.19%
2026-07-01	23.17	23.80	22.88	23.19	23.19	qfq	1,975,955	45,941,952	0.22%
2026-06-30	22.76	23.16	22.65	23.14	23.14	qfq	1,993,315	45,697,189	1.09%
2026-06-29	23.41	23.79	22.41	22.89	22.89	qfq	2,989,523	68,255,200	-2.22%
2026-06-26	24.11	24.70	23.36	23.41	23.41	qfq	3,401,054	80,872,258	-1.22%
2026-06-25	25.28	25.28	23.50	23.70	23.70	qfq	3,946,252	94,892,457	-5.28%
2026-06-24	26.04	26.25	24.65	25.02	25.02	qfq	3,000,404	75,420,638	-4.28%
2026-06-23	26.00	26.73	25.84	26.14	26.14	qfq	2,657,537	69,677,196	0.00%
2026-06-22	27.00	27.49	25.42	26.14	26.14	qfq	2,506,875	65,270,255	-3.83%
2026-06-18	26.90	28.21	26.80	27.18	27.18	qfq	2,244,690	61,829,002	0.52%
2026-06-17	28.33	28.33	26.95	27.04	27.04	qfq	2,267,167	61,890,331	-4.62%
2026-06-16	28.26	28.64	27.60	28.35	28.35	qfq	1,620,478	45,592,252	0.28%
2026-06-15	27.99	28.84	27.82	28.27	28.27	qfq	1,694,739	48,162,794	1.04%
2026-06-12	28.28	28.96	27.71	27.98	27.98	qfq	2,282,882	64,532,988	-0.82%
2026-06-11	28.73	29.25	28.00	28.21	28.21	qfq	1,473,217	41,877,010	-3.39%
2026-06-10	29.74	30.25	28.51	29.20	29.20	qfq	1,637,329	47,501,059	-1.78%
2026-06-09	29.40	29.87	28.90	29.73	29.73	qfq	2,134,720	62,647,072	2.24%
2026-06-08	30.58	30.79	29.00	29.08	29.08	qfq	2,031,223	60,279,182	-4.91%
2026-06-05	30.69	31.05	29.71	30.58	30.58	qfq	1,889,716	57,524,096	-0.33%
2026-06-04	29.89	31.49	29.70	30.68	30.68	qfq	2,416,277	74,215,788	2.64%
2026-06-03	30.59	30.72	29.60	29.89	29.89	qfq	1,549,349	46,755,835	-2.26%
2026-06-02	31.56	32.00	29.90	30.58	30.58	qfq	2,205,175	67,463,127	-3.07%
2026-06-01	29.88	31.83	29.80	31.55	31.55	qfq	2,861,111	89,037,334	4.61%
2026-05-29	31.64	31.64	29.90	30.16	30.16	qfq	2,006,720	61,115,294	-2.77%
2026-05-28	31.39	31.82	30.52	31.02	31.02	qfq	1,748,860	54,341,211	-1.15%
2026-05-27	32.19	32.46	30.94	31.38	31.38	qfq	2,286,350	71,991,945	-2.94%
2026-05-26	33.14	33.28	31.90	32.33	32.33	qfq	2,171,211	70,428,380	-2.62%
2026-05-25	34.28	34.28	32.47	33.20	33.20	qfq	3,151,674	104,510,596	-1.22%
2026-05-22	34.06	34.20	33.10	33.61	33.61	qfq	3,566,989	119,822,374	-1.26%
2026-05-21	38.50	38.50	33.92	34.04	34.04	qfq	3,612,602	127,312,012	-26.98%
2026-05-20	47.00	47.65	45.70	46.62	35.48	qfq	1,884,970	87,521,672	-0.89%
2026-05-19	48.29	49.58	46.48	47.04	35.80	qfq	2,480,600	117,927,107	-1.63%
2026-05-18	47.08	49.86	46.60	47.82	36.39	qfq	2,252,671	108,421,265	1.87%
2026-05-15	48.83	48.83	46.49	46.94	35.72	qfq	2,767,034	131,073,550	-3.40%
2026-05-14	51.08	51.08	48.45	48.59	36.98	qfq	2,850,170	140,703,313	-3.97%
2026-05-13	50.05	51.88	49.49	50.60	38.51	qfq	3,545,469	179,476,923	1.08%
2026-05-12	49.01	50.88	48.36	50.06	38.09	qfq	3,867,716	192,182,657	2.27%
2026-05-11	47.84	49.49	47.25	48.95	37.25	qfq	3,388,905	165,492,762	2.38%
2026-05-08	47.16	49.41	47.16	47.81	36.38	qfq	3,737,137	179,543,978	2.16%
2026-05-07	44.50	46.87	44.14	46.80	35.61	qfq	3,225,719	147,274,890	5.31%
2026-05-06	44.60	45.34	44.17	44.44	33.82	qfq	2,126,919	94,953,673	-0.20%
2026-04-30	44.85	45.00	44.01	44.53	33.89	qfq	1,647,814	73,357,559	-0.71%
2026-04-29	46.05	46.45	44.52	44.85	34.13	qfq	2,152,427	97,516,919	-2.61%
2026-04-28	45.69	46.08	42.01	46.05	35.04	qfq	4,336,083	193,611,826	0.37%
2026-04-27	46.44	46.79	45.65	45.88	34.91	qfq	2,123,270	97,869,137	-0.67%
2026-04-24	47.01	47.36	45.13	46.19	35.15	qfq	2,934,480	135,318,156	-2.26%
2026-04-23	48.88	48.88	46.55	47.26	35.96	qfq	3,359,514	158,538,765	-3.37%
2026-04-22	49.41	50.58	48.84	48.91	37.22	qfq	4,244,216	209,942,020	-2.82%
2026-04-21	48.39	50.77	47.50	50.33	38.30	qfq	5,797,196	289,056,197	3.77%
2026-04-20	45.72	49.33	44.45	48.50	36.91	qfq	6,310,416	298,196,666	6.08%
2026-04-17	47.52	47.52	44.92	45.72	34.79	qfq	6,326,846	290,740,364	-4.75%
2026-04-16	47.08	50.00	47.08	48.00	36.53	qfq	5,978,021	289,871,996	1.78%
2026-04-15	46.21	48.48	46.14	47.16	35.89	qfq	4,166,729	197,405,673	1.66%
2026-04-14	46.96	47.86	46.06	46.39	35.30	qfq	3,944,753	183,810,782	-1.28%
2026-04-13	44.96	48.00	43.99	46.99	35.76	qfq	7,454,687	348,393,010	0.56%
2026-04-10	52.04	53.80	46.20	46.73	35.56	qfq	11,106,835	540,552,165	-12.41%
2026-04-09	43.97	53.35	43.18	53.35	40.60	qfq	8,838,128	435,577,110	20.00%
2026-04-08	40.61	44.48	40.61	44.46	33.83	qfq	3,183,843	138,128,149	11.01%
2026-04-07	38.42	40.87	38.24	40.05	30.48	qfq	1,810,630	72,261,103	4.51%
2026-04-03	39.68	40.15	38.26	38.32	29.16	qfq	1,131,341	44,064,332	-2.99%
2026-04-02	39.63	40.35	39.20	39.50	30.06	qfq	1,144,445	45,433,615	-0.95%
2026-04-01	40.30	40.30	39.10	39.88	30.35	qfq	1,383,133	54,938,448	1.76%
2026-03-31	39.70	40.45	38.84	39.19	29.82	qfq	1,510,165	59,585,762	-1.16%
2026-03-30	37.80	39.93	37.11	39.65	30.17	qfq	2,456,928	96,015,092	4.40%
2026-03-27	36.56	38.44	36.56	37.98	28.90	qfq	1,431,968	54,091,492	1.71%
2026-03-26	38.06	38.76	36.80	37.34	28.42	qfq	1,990,468	74,835,185	-2.33%
2026-03-25	37.94	40.60	37.81	38.23	29.09	qfq	3,555,410	139,067,038	0.34%
2026-03-24	39.42	39.42	36.31	38.10	28.99	qfq	3,854,258	145,154,732	-4.30%
2026-03-23	45.00	45.00	37.87	39.81	30.29	qfq	6,500,083	262,917,548	-11.73%
2026-03-20	43.91	46.30	43.00	45.10	34.32	qfq	5,364,353	241,668,602	3.65%
2026-03-19	42.59	44.37	42.00	43.51	33.11	qfq	3,848,516	167,151,477	1.59%
2026-03-18	42.47	44.38	42.36	42.83	32.59	qfq	1,131,305	48,500,472	0.78%
2026-03-17	43.78	43.90	42.10	42.50	32.34	qfq	1,800,260	77,255,273	-1.16%
2026-03-16	44.37	44.38	42.26	43.00	32.72	qfq	1,925,887	82,373,861	-2.18%
2026-03-13	42.38	45.38	42.04	43.96	33.45	qfq	3,522,066	155,614,606	2.76%
2026-03-12	42.47	42.81	41.01	42.78	32.55	qfq	1,934,180	81,198,147	0.64%
2026-03-11	42.91	44.00	41.98	42.51	32.35	qfq	2,721,970	116,680,250	-0.93%
2026-03-10	43.12	43.90	42.42	42.91	32.65	qfq	1,710,170	73,934,105	1.16%
2026-03-09	43.43	43.47	41.55	42.42	32.28	qfq	2,044,730	86,327,736	-3.68%
2026-03-06	43.39	44.61	42.90	44.04	33.51	qfq	1,387,525	60,975,474	1.40%
2026-03-05	42.84	45.20	42.84	43.43	33.05	qfq	2,694,100	118,884,637	3.40%
2026-03-04	40.91	42.13	40.45	42.00	31.96	qfq	1,841,250	76,286,091	1.50%
2026-03-03	43.92	44.47	41.38	41.38	31.49	qfq	1,905,850	81,572,717	-5.93%
2026-03-02	43.65	44.65	42.70	43.99	33.48	qfq	2,575,168	112,023,080	-1.76%
2026-02-27	42.66	45.61	42.61	44.78	34.08	qfq	3,291,127	146,837,146	4.97%
2026-02-26	41.85	43.31	41.61	42.66	32.46	qfq	1,411,150	60,112,151	1.98%
2026-02-25	42.16	42.57	41.63	41.83	31.83	qfq	1,074,330	45,194,900	-1.25%
2026-02-24	43.48	43.69	42.02	42.36	32.24	qfq	1,051,656	44,553,254	-0.75%
2026-02-13	43.52	43.68	42.62	42.68	32.48	qfq	934,600	40,384,357	-1.61%
2026-02-12	43.98	45.30	43.38	43.38	33.01	qfq	1,467,578	64,814,464	-0.71%
2026-02-11	43.07	43.98	42.99	43.69	33.25	qfq	1,261,480	54,919,032	1.39%
2026-02-10	43.32	44.90	43.09	43.09	32.79	qfq	1,415,704	62,236,554	-1.24%
2026-02-09	42.14	43.99	41.76	43.63	33.20	qfq	2,000,060	86,524,095	3.54%
2026-02-06	41.87	43.38	41.11	42.14	32.07	qfq	1,666,630	71,029,226	0.64%
2026-02-05	42.54	42.69	41.28	41.87	31.86	qfq	1,563,990	65,546,010	-2.42%
2026-02-04	43.17	45.00	42.06	42.91	32.65	qfq	3,089,610	134,016,405	0.40%
2026-02-03	39.30	42.86	38.91	42.74	32.52	qfq	3,260,955	134,126,873	9.37%
2026-02-02	39.53	40.40	39.06	39.08	29.74	qfq	1,315,100	52,099,195	-1.81%
2026-01-30	40.20	40.60	39.45	39.80	30.29	qfq	2,003,950	80,076,728	-0.80%
2026-01-29	42.18	42.18	39.91	40.12	30.53	qfq	2,607,679	106,645,804	-4.97%
2026-01-28	43.54	43.54	42.11	42.22	32.13	qfq	1,809,550	76,858,423	-2.94%
2026-01-27	43.99	44.19	41.90	43.50	33.10	qfq	1,835,650	78,856,740	-0.50%
2026-01-26	45.05	45.31	43.41	43.72	33.27	qfq	2,580,070	113,732,237	-3.70%
2026-01-23	45.70	46.58	45.10	45.40	34.55	qfq	2,618,360	119,707,581	-0.61%
2026-01-22	46.80	49.50	45.39	45.68	34.76	qfq	3,252,800	152,227,951	-1.59%
2026-01-21	43.10	46.75	42.87	46.42	35.32	qfq	4,083,108	185,426,694	6.47%
2026-01-20	45.11	45.61	43.27	43.60	33.18	qfq	2,427,957	107,555,070	-3.33%
2026-01-19	45.61	46.36	44.70	45.10	34.32	qfq	2,313,550	105,059,150	-0.64%
2026-01-16	43.71	45.60	43.59	45.39	34.54	qfq	2,935,970	131,865,855	3.84%
2026-01-15	44.70	45.10	43.02	43.71	33.26	qfq	2,793,648	122,243,313	-4.04%
2026-01-14	44.99	46.00	44.00	45.55	34.66	qfq	3,217,788	144,637,900	1.04%
2026-01-13	45.70	46.75	44.62	45.08	34.31	qfq	3,745,046	170,939,873	-1.36%
2026-01-12	45.60	46.69	44.90	45.70	34.78	qfq	4,894,305	223,619,626	-0.13%
2026-01-09	44.61	45.89	43.85	45.76	34.82	qfq	5,272,248	236,511,900	2.62%
2026-01-08	42.11	45.30	41.71	44.59	33.93	qfq	5,648,750	249,064,428	6.12%
2026-01-07	43.28	43.50	41.70	42.02	31.98	qfq	3,711,000	157,023,468	-2.84%
2026-01-06	43.17	43.85	42.82	43.25	32.91	qfq	3,415,480	147,628,789	-0.12%
2026-01-05	44.10	44.77	43.00	43.30	32.95	qfq	4,854,924	211,389,312	-1.99%
2025-12-31	47.02	47.02	43.88	44.18	33.62	qfq	6,890,428	310,098,821	-6.99%
2025-12-30	43.82	48.00	43.30	47.50	36.15	qfq	9,728,819	452,699,425	7.32%
2025-12-29	45.44	45.65	42.47	44.26	33.68	qfq	9,231,318	403,264,384	-4.55%
2025-12-26	38.99	46.37	38.83	46.37	35.29	qfq	8,976,007	396,474,240	20.01%
2025-12-25	38.00	39.40	37.50	38.64	29.40	qfq	4,352,087	168,378,695	1.95%
2025-12-24	37.75	38.47	37.00	37.90	28.84	qfq	3,283,805	124,669,994	0.40%
2025-12-23	37.15	37.89	36.64	37.75	28.73	qfq	2,583,580	96,294,632	0.80%
2025-12-22	37.17	38.19	36.85	37.45	28.50	qfq	3,909,066	146,843,575	0.86%
2025-12-19	37.13	37.52	36.70	37.13	28.26	qfq	4,026,190	149,120,579	-1.17%
2025-12-18	34.95	38.25	34.05	37.57	28.59	qfq	5,904,470	217,925,543	9.28%
2025-12-17	34.52	34.65	33.64	34.38	26.16	qfq	1,908,082	65,089,569	0.59%
2025-12-16	34.99	35.21	33.90	34.18	26.01	qfq	2,213,900	75,735,494	-2.34%
2025-12-15	35.80	36.18	34.88	35.00	26.63	qfq	2,365,870	83,403,757	-2.67%
2025-12-12	35.35	37.12	34.75	35.96	27.36	qfq	3,374,441	121,034,848	1.73%
2025-12-11	36.08	36.38	35.03	35.35	26.90	qfq	2,899,180	102,661,458	-2.13%
2025-12-10	35.59	36.80	35.49	36.12	27.49	qfq	2,702,000	98,111,661	1.09%
2025-12-09	36.30	36.93	35.58	35.73	27.19	qfq	4,127,061	149,309,098	-1.00%
2025-12-08	37.99	38.52	35.28	36.09	27.46	qfq	6,832,623	249,534,191	-5.25%
2025-12-05	37.90	38.91	37.31	38.09	28.99	qfq	3,185,497	121,143,017	0.79%
2025-12-04	38.86	40.00	37.56	37.79	28.76	qfq	3,453,181	133,106,815	-2.48%
2025-12-03	37.73	39.36	37.51	38.75	29.49	qfq	3,418,590	131,204,515	2.11%
2025-12-02	37.50	38.80	37.31	37.95	28.88	qfq	3,757,079	143,208,286	1.74%
2025-12-01	38.60	38.99	36.80	37.30	28.38	qfq	4,904,079	184,262,985	-4.36%
2025-11-28	37.89	39.22	37.00	39.00	29.68	qfq	5,803,889	220,920,781	2.74%
2025-11-27	36.28	38.65	35.82	37.96	28.89	qfq	9,563,420	360,143,851	4.86%
2025-11-26	35.30	36.40	34.75	36.20	27.55	qfq	6,374,021	227,989,804	3.52%
2025-11-25	34.95	36.00	34.49	34.97	26.61	qfq	6,964,168	244,204,638	3.22%
2025-11-24	32.12	34.94	31.77	33.88	25.78	qfq	5,855,390	195,787,093	6.27%
2025-11-21	32.90	33.30	31.80	31.88	24.26	qfq	3,026,518	97,732,952	-3.98%
2025-11-20	33.53	33.90	33.11	33.20	25.26	qfq	2,466,300	82,480,845	-0.42%
2025-11-19	34.35	34.35	33.26	33.34	25.37	qfq	2,900,230	97,427,600	-2.51%
2025-11-18	34.97	34.97	34.04	34.20	26.03	qfq	2,991,080	102,905,088	-2.20%
2025-11-17	34.86	35.38	34.40	34.97	26.61	qfq	3,905,330	135,915,044	1.33%
2025-11-14	34.90	35.21	34.51	34.51	26.26	qfq	4,774,540	166,113,787	-1.51%
2025-11-13	35.45	35.57	34.82	35.04	26.66	qfq	5,632,374	197,606,152	-1.10%
2025-11-12	36.44	36.49	35.37	35.43	26.96	qfq	5,602,866	200,518,117	-3.12%
2025-11-11	36.72	36.84	35.81	36.57	27.83	qfq	7,830,609	284,971,006	0.74%
2025-11-10	39.00	39.50	36.11	36.30	27.62	qfq	12,108,267	445,435,083	-11.38%
2025-11-07	40.96	40.96	40.96	40.96	31.17	qfq	973,800	39,886,848	-20.00%
2025-10-30	50.46	53.28	49.50	51.20	38.96	qfq	8,717,704	448,804,312	1.47%
2025-10-29	51.69	52.63	50.00	50.46	38.40	qfq	7,960,978	403,960,744	-4.97%
2025-10-28	50.52	53.96	49.47	53.10	40.41	qfq	10,495,728	551,040,661	5.11%
2025-10-27	45.55	51.66	44.80	50.52	38.44	qfq	13,029,479	625,610,257	13.20%
2025-10-24	43.01	45.45	42.01	44.63	33.96	qfq	8,179,721	361,873,943	1.57%
2025-10-23	40.30	44.87	40.00	43.94	33.44	qfq	10,413,750	447,394,258	11.47%
2025-10-22	39.50	41.18	38.57	39.42	30.00	qfq	6,763,125	268,710,421	-1.74%
2025-10-21	36.68	40.50	36.40	40.12	30.53	qfq	8,745,161	337,421,753	8.43%
2025-10-20	37.60	39.64	36.03	37.00	28.16	qfq	10,107,999	383,748,567	2.15%
2025-10-17	34.90	37.88	34.01	36.22	27.56	qfq	8,353,850	306,075,896	4.99%
2025-10-16	35.99	37.37	34.50	34.50	26.25	qfq	6,961,851	248,683,044	-6.20%
2025-10-15	34.94	36.78	34.10	36.78	27.99	qfq	8,289,285	293,618,175	5.27%
2025-10-14	33.89	34.95	33.20	34.94	26.59	qfq	6,987,285	238,400,848	2.86%
2025-10-13	31.11	34.65	30.15	33.97	25.85	qfq	6,997,067	233,405,087	3.79%
2025-10-10	32.49	32.98	31.81	32.73	24.91	qfq	4,245,410	137,826,482	0.18%
2025-10-09	31.15	32.95	30.62	32.67	24.86	qfq	5,205,470	167,228,976	4.88%
2025-09-30	31.48	31.48	30.91	31.15	23.70	qfq	2,007,500	62,736,425	-0.89%
2025-09-29	30.40	31.88	30.03	31.43	23.92	qfq	3,487,199	109,287,036	2.78%
2025-09-26	30.37	31.48	30.03	30.58	23.27	qfq	2,496,670	76,976,042	-0.39%
2025-09-25	31.03	32.00	30.70	30.70	23.36	qfq	3,878,230	121,581,918	-0.90%
2025-09-24	31.38	31.70	30.64	30.98	23.58	qfq	2,417,790	74,931,571	-1.21%
2025-09-23	31.30	31.72	30.35	31.36	23.86	qfq	3,798,698	117,757,147	0.00%
2025-09-22	29.79	31.95	29.40	31.36	23.86	qfq	4,358,677	134,789,924	5.62%
2025-09-19	30.10	30.27	29.36	29.69	22.59	qfq	2,284,490	67,842,234	-2.01%
2025-09-18	31.39	31.55	30.04	30.30	23.06	qfq	3,060,189	94,645,423	-3.44%
2025-09-17	30.79	31.72	30.57	31.38	23.88	qfq	2,823,159	88,454,907	1.88%
2025-09-16	30.00	30.88	29.98	30.80	23.44	qfq	2,397,602	73,303,498	2.50%
2025-09-15	30.01	30.70	29.94	30.05	22.87	qfq	1,416,378	42,803,417	-0.53%
2025-09-12	30.72	30.91	30.17	30.21	22.99	qfq	1,971,432	60,074,344	-2.23%
2025-09-11	30.49	31.09	29.78	30.90	23.36	qfq	2,795,366	85,838,115	2.08%
2025-09-10	30.20	30.68	30.10	30.27	22.89	qfq	1,447,829	43,955,930	0.23%
2025-09-09	30.70	30.85	29.93	30.20	22.83	qfq	2,020,179	61,281,069	-1.82%
2025-09-08	30.51	31.48	30.43	30.76	23.26	qfq	2,468,981	76,148,037	0.85%
2025-09-05	29.54	30.50	29.40	30.50	23.06	qfq	1,885,717	56,853,668	3.74%
2025-09-04	29.60	30.07	29.04	29.40	22.23	qfq	2,085,617	61,911,748	-0.07%
2025-09-03	30.33	30.80	29.22	29.42	22.24	qfq	2,056,717	61,492,355	-3.41%
2025-09-02	30.72	30.98	29.65	30.46	23.03	qfq	2,756,689	83,360,096	-1.10%
2025-09-01	31.15	31.36	30.39	30.80	23.29	qfq	2,610,012	80,128,524	-1.22%
2025-08-29	31.45	31.99	30.88	31.18	23.57	qfq	3,089,482	97,230,914	0.06%
2025-08-28	30.62	31.35	30.08	31.16	23.56	qfq	3,608,046	110,989,766	0.78%
2025-08-27	32.00	32.42	30.90	30.92	23.38	qfq	4,365,568	138,159,483	-4.66%
2025-08-26	32.08	33.39	31.72	32.43	24.52	qfq	5,246,861	169,760,693	1.47%
2025-08-25	31.63	31.96	31.17	31.96	24.16	qfq	4,510,227	141,858,197	1.27%
2025-08-22	32.40	32.64	31.32	31.56	23.86	qfq	6,067,048	192,158,203	-4.28%
2025-08-21	32.14	33.47	32.12	32.97	24.93	qfq	5,761,115	189,065,374	1.70%
2025-08-20	31.95	32.86	31.83	32.42	24.51	qfq	5,140,411	165,778,421	-0.70%
2025-08-19	34.30	34.30	32.46	32.65	24.69	qfq	9,215,258	304,569,650	-6.12%
2025-08-18	34.28	35.89	33.00	34.78	26.30	qfq	14,535,860	499,345,759	2.99%
2025-08-15	31.10	34.56	30.70	33.77	25.53	qfq	16,079,458	529,520,083	5.10%
2025-08-14	34.30	34.66	31.80	32.13	24.29	qfq	17,158,103	557,413,591	-8.20%
2025-08-13	30.50	37.37	30.50	35.00	26.46	qfq	19,569,218	686,832,800	12.40%
2025-08-12	29.59	31.48	28.95	31.14	23.54	qfq	10,380,995	313,863,805	6.53%
2025-08-11	28.35	31.84	28.20	29.23	22.10	qfq	10,725,292	319,862,171	5.30%
2025-08-08	27.45	27.90	27.21	27.76	20.99	qfq	2,316,650	64,019,436	1.13%
2025-08-07	27.80	27.82	27.37	27.45	20.75	qfq	2,137,150	58,879,182	-0.97%
2025-08-06	27.09	27.85	26.80	27.72	20.96	qfq	3,100,060	85,238,014	2.33%
2025-08-05	26.87	27.43	26.56	27.09	20.48	qfq	2,971,890	80,242,023	1.73%
2025-08-04	26.21	26.67	25.82	26.63	20.13	qfq	2,378,030	62,557,912	1.60%
2025-08-01	25.62	26.69	25.61	26.21	19.82	qfq	3,050,620	79,932,956	2.78%
2025-07-31	26.00	26.25	25.47	25.50	19.28	qfq	1,693,759	43,714,172	-1.66%
2025-07-30	26.32	26.40	25.69	25.93	19.60	qfq	1,581,800	41,077,465	-1.52%
2025-07-29	26.43	26.70	26.07	26.33	19.91	qfq	1,737,450	45,619,290	-1.09%
2025-07-28	26.37	26.76	26.20	26.62	20.13	qfq	2,150,460	56,987,746	1.53%
2025-07-25	26.06	26.25	25.91	26.22	19.82	qfq	1,386,977	36,211,654	0.92%
2025-07-24	25.97	26.40	25.83	25.98	19.64	qfq	1,732,770	45,195,931	0.54%
2025-07-23	25.96	26.19	25.65	25.84	19.54	qfq	1,401,200	36,341,655	-0.62%
2025-07-22	26.36	26.36	25.81	26.00	19.66	qfq	1,855,036	48,297,861	-0.95%
2025-07-21	26.26	26.34	25.98	26.25	19.85	qfq	2,009,900	52,556,706	-0.19%
2025-07-18	26.56	26.61	26.01	26.30	19.88	qfq	2,855,747	74,852,608	-1.20%
2025-07-17	25.79	26.94	25.77	26.62	20.13	qfq	4,555,877	120,639,204	2.90%
2025-07-16	25.26	25.92	25.21	25.87	19.56	qfq	3,274,730	83,931,730	2.41%
2025-07-15	25.17	25.54	24.82	25.26	19.10	qfq	2,026,590	50,935,420	-0.32%
2025-07-14	24.98	25.34	24.84	25.34	19.16	qfq	2,269,780	57,069,359	1.32%
2025-07-11	25.41	25.54	24.75	25.01	18.91	qfq	2,505,740	62,701,012	0.24%
2025-07-10	25.01	25.11	24.67	24.95	18.86	qfq	1,643,470	40,817,224	-0.24%
2025-07-09	25.13	25.37	24.88	25.01	18.91	qfq	1,762,136	44,119,984	0.00%
2025-07-08	24.69	25.10	24.52	25.01	18.91	qfq	1,657,780	41,358,845	1.34%
2025-07-07	24.13	24.68	24.12	24.68	18.66	qfq	1,260,899	30,839,828	1.02%
2025-07-04	24.81	24.92	24.32	24.43	18.47	qfq	1,990,000	48,771,591	-1.77%
2025-07-03	24.84	25.10	24.61	24.87	18.80	qfq	1,828,599	45,413,873	0.24%
2025-07-02	24.89	25.10	24.52	24.81	18.76	qfq	2,470,039	61,331,743	0.53%
2025-07-01	24.79	24.98	24.33	24.68	18.66	qfq	1,858,900	45,897,482	-0.40%
2025-06-30	24.40	24.82	24.21	24.78	18.74	qfq	1,653,220	40,737,204	1.64%
2025-06-27	24.24	24.52	24.12	24.38	18.43	qfq	1,501,670	36,504,118	0.95%
2025-06-26	24.42	24.55	23.98	24.15	18.26	qfq	1,446,690	35,096,664	-1.07%
2025-06-25	24.70	24.90	24.21	24.41	18.46	qfq	1,850,790	45,284,817	-0.45%
2025-06-24	23.72	24.65	23.72	24.52	18.54	qfq	2,010,692	49,066,258	3.77%
2025-06-23	23.33	23.75	23.20	23.63	17.87	qfq	1,003,540	23,653,452	0.81%
2025-06-20	23.78	24.01	23.35	23.44	17.72	qfq	1,138,850	26,850,261	-1.10%
2025-06-19	24.02	24.70	23.56	23.70	17.92	qfq	2,109,390	50,769,850	-1.99%
2025-06-18	24.45	24.45	23.75	24.18	18.28	qfq	1,960,819	47,137,282	-0.45%
2025-06-17	25.14	25.22	24.21	24.29	18.36	qfq	2,512,098	61,624,133	-2.45%
2025-06-16	24.90	25.13	24.62	24.90	18.83	qfq	1,385,290	34,594,037	0.65%
2025-06-13	25.86	25.95	24.70	24.74	18.70	qfq	2,349,100	59,122,080	-3.89%
2025-06-12	25.64	25.82	25.16	25.74	19.46	qfq	2,173,902	55,527,042	0.23%
2025-06-11	24.74	25.93	24.68	25.68	19.42	qfq	4,625,092	118,059,285	4.09%
2025-06-10	25.12	25.33	24.36	24.67	18.65	qfq	2,045,920	50,827,080	-1.79%
2025-06-09	25.33	25.33	25.03	25.12	18.99	qfq	1,701,247	42,788,528	-0.04%
2025-06-06	25.52	25.52	24.85	25.13	19.00	qfq	1,948,010	48,802,852	-1.61%
2025-06-05	25.30	25.97	25.03	25.54	19.31	qfq	2,546,970	65,081,537	1.15%
2025-06-04	25.87	25.87	25.21	25.25	19.09	qfq	2,491,674	63,305,345	-1.25%
2025-06-03	25.69	25.69	25.33	25.57	19.33	qfq	2,148,042	54,793,338	-0.43%
2025-05-30	26.68	26.81	25.45	25.68	19.42	qfq	4,143,760	107,180,246	-4.46%
2025-05-29	26.80	27.39	26.60	26.88	20.32	qfq	4,671,637	125,887,527	-0.63%
2025-05-28	27.34	27.67	26.72	27.05	20.45	qfq	5,498,909	149,398,940	-2.24%
2025-05-27	27.39	28.80	26.90	27.67	20.92	qfq	8,581,440	237,305,884	-0.79%
2025-05-26	26.50	29.98	26.03	27.89	21.09	qfq	12,199,125	340,005,881	6.86%
2025-05-23	25.88	26.32	25.66	26.10	19.36	qfq	3,538,260	92,032,674	0.31%
2025-05-22	25.40	26.39	25.22	26.02	19.30	qfq	3,497,400	90,495,201	2.40%
2025-05-21	25.78	26.49	25.33	25.41	18.84	qfq	3,567,342	92,143,915	-0.59%
2025-05-20	24.84	25.72	24.76	25.56	18.95	qfq	3,417,688	86,565,014	3.06%
2025-05-19	24.62	24.83	24.32	24.80	18.39	qfq	1,164,500	28,632,111	0.40%
2025-05-16	24.31	24.97	24.31	24.70	18.32	qfq	1,348,600	33,443,126	1.35%
2025-05-15	24.33	24.60	24.02	24.37	18.07	qfq	1,146,080	27,864,780	-0.08%
2025-05-14	24.48	24.71	24.14	24.39	18.09	qfq	1,482,500	36,090,036	-0.69%
2025-05-13	25.15	25.15	24.52	24.56	18.21	qfq	1,389,250	34,377,757	-1.13%
2025-05-12	25.10	25.29	24.67	24.84	18.42	qfq	1,422,870	35,508,727	0.12%
2025-05-09	24.98	25.26	24.42	24.81	18.40	qfq	1,512,249	37,446,148	-0.72%
2025-05-08	24.59	25.20	24.56	24.99	18.53	qfq	1,596,380	39,898,546	0.64%
2025-05-07	24.46	24.97	24.45	24.83	18.41	qfq	2,159,858	53,345,027	1.97%
2025-05-06	23.99	24.45	23.80	24.35	18.06	qfq	1,500,870	36,331,278	1.93%
2025-04-30	23.53	23.89	23.48	23.89	17.72	qfq	1,357,570	32,154,102	1.57%
2025-04-29	22.87	23.61	22.76	23.52	17.44	qfq	1,275,440	29,892,880	2.22%
2025-04-28	22.96	23.36	22.80	23.01	17.06	qfq	1,057,300	24,312,176	-1.20%
2025-04-25	23.58	23.58	23.02	23.29	17.27	qfq	1,381,060	32,172,757	0.09%
2025-04-24	23.08	23.79	22.98	23.27	17.26	qfq	2,184,622	51,004,846	0.69%
2025-04-23	22.37	23.25	22.13	23.11	17.14	qfq	1,672,780	38,233,522	4.57%
2025-04-22	21.83	22.27	21.70	22.10	16.39	qfq	1,123,780	24,738,536	1.47%
2025-04-21	21.34	21.87	21.18	21.78	16.15	qfq	1,035,260	22,425,197	1.73%
2025-04-18	21.53	21.75	21.19	21.41	15.88	qfq	907,800	19,405,061	-0.05%
2025-04-17	20.99	21.73	20.86	21.42	15.88	qfq	1,235,080	26,491,101	1.66%
2025-04-16	21.50	21.58	20.66	21.07	15.62	qfq	1,111,500	23,455,418	-2.36%
2025-04-15	21.58	21.77	21.21	21.58	16.00	qfq	1,182,950	25,437,311	0.89%
2025-04-14	21.20	21.55	21.20	21.39	15.86	qfq	1,243,540	26,582,493	2.54%
2025-04-11	20.40	21.14	20.40	20.86	15.47	qfq	1,255,840	26,301,661	0.48%
2025-04-10	20.58	21.35	20.58	20.76	15.40	qfq	1,726,040	36,277,089	2.82%
2025-04-09	19.60	20.38	17.70	20.19	14.97	qfq	2,139,520	41,290,708	2.64%
2025-04-08	19.50	20.58	19.20	19.67	14.59	qfq	2,178,862	43,080,792	2.50%
2025-04-07	22.39	22.39	19.02	19.19	14.23	qfq	3,100,100	62,670,400	-19.30%
2025-04-03	24.41	24.64	23.58	23.78	17.63	qfq	1,718,330	41,262,363	-3.06%
2025-04-02	24.11	24.94	23.88	24.53	18.19	qfq	1,754,830	43,191,858	1.87%
2025-04-01	24.32	24.62	24.01	24.08	17.86	qfq	1,314,200	31,849,704	-0.95%
2025-03-31	24.48	24.49	23.71	24.31	18.03	qfq	1,750,415	42,170,857	-0.82%
2025-03-28	24.77	25.10	24.50	24.51	18.18	qfq	1,534,830	38,014,155	-0.73%
2025-03-27	25.16	25.16	24.32	24.69	18.31	qfq	1,640,710	40,567,938	-1.56%
2025-03-26	24.67	25.45	24.67	25.08	18.60	qfq	1,984,900	50,011,695	1.33%
2025-03-25	24.80	25.19	24.19	24.75	18.35	qfq	2,196,480	54,302,626	-0.60%
2025-03-24	25.80	26.05	24.18	24.90	18.47	qfq	3,492,424	87,305,734	-4.60%
2025-03-21	26.21	26.40	25.59	26.10	19.36	qfq	3,231,774	83,737,301	-2.25%
2025-03-20	27.18	27.25	26.18	26.70	19.80	qfq	5,250,210	139,475,286	-1.29%
2025-03-19	25.65	27.10	25.40	27.05	20.06	qfq	7,737,940	204,111,167	5.50%
2025-03-18	25.53	25.68	25.31	25.64	19.01	qfq	2,072,060	52,937,600	0.23%
2025-03-17	25.22	25.65	24.97	25.58	18.97	qfq	2,563,100	65,147,013	1.19%
2025-03-14	24.92	25.33	24.46	25.28	18.75	qfq	2,047,040	51,205,371	1.98%
2025-03-13	25.34	25.41	24.44	24.79	18.38	qfq	2,538,362	62,839,382	-2.48%
2025-03-12	25.28	25.55	25.21	25.42	18.85	qfq	2,545,110	64,627,652	0.71%
2025-03-11	25.73	25.73	24.88	25.24	18.72	qfq	3,681,230	92,626,281	-2.89%
2025-03-10	25.72	26.26	25.61	25.99	19.27	qfq	3,303,580	85,671,631	-0.23%
2025-03-07	25.72	26.26	25.51	26.05	19.32	qfq	4,507,250	116,438,627	0.73%
2025-03-06	25.71	26.25	25.71	25.86	19.18	qfq	5,904,120	152,889,331	-1.22%
2025-03-05	24.63	26.38	24.37	26.18	19.41	qfq	7,386,610	187,060,672	5.86%
2025-03-04	24.22	24.84	23.85	24.73	18.34	qfq	4,239,760	104,438,043	1.23%
2025-03-03	24.42	24.95	24.20	24.43	18.12	qfq	4,995,479	122,603,106	0.91%
2025-02-28	25.45	25.88	24.12	24.21	17.95	qfq	6,496,608	161,153,564	-6.09%
2025-02-27	26.90	27.08	25.36	25.78	19.12	qfq	9,471,919	247,040,635	-5.57%
2025-02-26	27.08	28.86	27.08	27.30	20.24	qfq	16,671,669	462,955,938	1.30%
2025-02-25	22.60	26.95	22.48	26.95	19.99	qfq	13,316,465	338,662,809	19.99%
2025-02-24	22.22	22.71	22.04	22.46	16.66	qfq	1,584,790	35,551,677	0.54%
2025-02-21	22.48	22.48	22.08	22.34	16.57	qfq	1,410,960	31,383,508	-0.27%
2025-02-20	22.34	22.44	22.01	22.40	16.61	qfq	1,469,138	32,659,355	0.27%
2025-02-19	21.77	22.36	21.68	22.34	16.57	qfq	1,604,030	35,676,745	2.48%
2025-02-18	21.85	22.40	21.72	21.80	16.17	qfq	1,729,127	38,172,889	-1.09%
2025-02-17	21.92	22.11	21.65	22.04	16.34	qfq	1,311,240	28,706,249	0.46%
2025-02-14	21.68	22.35	21.68	21.94	16.27	qfq	1,701,940	37,487,404	-0.09%
2025-02-13	22.16	23.29	21.92	21.96	16.28	qfq	2,118,377	47,374,263	0.14%
2025-02-12	21.95	22.03	21.71	21.93	16.26	qfq	886,120	19,384,143	-0.41%
2025-02-11	21.91	22.27	21.63	22.02	16.33	qfq	1,202,079	26,314,147	0.27%
2025-02-10	21.84	22.00	21.52	21.96	16.28	qfq	915,130	19,943,925	0.64%
2025-02-07	22.10	22.14	21.62	21.82	16.18	qfq	1,231,798	27,044,912	-0.27%
2025-02-06	21.38	21.90	21.20	21.88	16.23	qfq	1,060,924	22,978,350	2.34%
2025-02-05	21.35	21.52	21.17	21.38	15.85	qfq	609,471	13,032,808	0.61%
2025-01-27	21.40	21.66	21.23	21.25	15.76	qfq	773,467	16,588,733	-0.70%
2025-01-24	20.76	21.44	20.76	21.40	15.87	qfq	969,920	20,506,769	2.15%
2025-01-23	21.25	21.35	20.88	20.95	15.54	qfq	941,177	19,878,802	0.38%
2025-01-22	20.98	21.50	20.72	20.87	15.48	qfq	1,012,940	21,337,564	-0.86%
2025-01-21	20.99	21.19	20.75	21.05	15.61	qfq	675,634	14,162,583	0.29%
2025-01-20	20.59	21.10	20.52	20.99	15.57	qfq	1,123,560	23,507,725	2.49%
2025-01-17	20.45	20.72	20.39	20.48	15.19	qfq	476,200	9,779,796	-0.10%
2025-01-16	20.62	20.87	20.35	20.50	15.20	qfq	736,090	15,166,909	-0.15%
2025-01-15	20.70	20.86	20.43	20.53	15.22	qfq	716,130	14,709,567	-0.87%
2025-01-14	19.86	20.74	19.85	20.71	15.36	qfq	1,095,042	22,324,951	4.91%
2025-01-13	19.59	19.92	19.22	19.74	14.64	qfq	518,800	10,165,744	0.71%
2025-01-10	20.16	20.35	19.58	19.60	14.53	qfq	742,985	14,862,077	-2.78%
2025-01-09	20.12	20.35	20.01	20.16	14.95	qfq	708,330	14,282,920	0.20%
2025-01-08	20.19	20.31	19.55	20.12	14.92	qfq	830,125	16,603,216	-0.74%
2025-01-07	19.74	20.29	19.72	20.27	15.03	qfq	717,725	14,411,217	2.48%
2025-01-06	19.91	20.04	19.02	19.78	14.67	qfq	867,200	17,074,328	1.02%
2025-01-03	20.34	20.60	19.58	19.58	14.52	qfq	1,050,594	21,069,311	-3.78%
2025-01-02	21.00	21.26	20.02	20.35	15.09	qfq	1,016,560	21,059,817	-3.05%
2024-12-31	21.68	21.79	20.99	20.99	15.57	qfq	929,830	19,853,021	-2.87%
2024-12-30	21.75	21.99	21.09	21.61	16.03	qfq	842,830	18,255,353	-1.14%
2024-12-27	21.68	21.98	21.51	21.86	16.21	qfq	876,260	19,117,684	1.34%
2024-12-26	21.27	21.89	21.13	21.57	16.00	qfq	778,500	16,871,181	0.98%
2024-12-25	21.78	21.78	20.93	21.36	15.84	qfq	980,070	20,841,856	-1.97%
2024-12-24	21.57	22.22	21.34	21.79	16.16	qfq	1,358,320	29,471,727	1.07%
2024-12-23	22.90	22.97	21.52	21.56	15.99	qfq	1,683,760	37,117,577	-5.65%
2024-12-20	22.44	23.16	22.44	22.85	16.94	qfq	979,345	22,431,366	1.42%
2024-12-19	22.43	22.69	22.16	22.53	16.71	qfq	927,430	20,816,591	-0.22%
2024-12-18	22.65	23.03	22.02	22.58	16.74	qfq	1,056,980	23,922,800	-0.09%
2024-12-17	23.55	23.98	22.56	22.60	16.76	qfq	1,700,840	39,400,876	-4.07%
2024-12-16	23.62	23.62	22.53	23.56	17.47	qfq	1,659,790	38,813,565	1.90%
2024-12-13	23.89	23.89	23.03	23.12	17.15	qfq	1,818,077	42,630,276	-3.59%
2024-12-12	23.44	24.24	23.44	23.98	17.78	qfq	1,954,279	46,747,674	1.83%
2024-12-11	23.52	23.94	23.24	23.55	17.46	qfq	1,325,018	31,068,865	0.13%
2024-12-10	24.10	24.28	23.50	23.52	17.44	qfq	1,880,055	44,814,678	-0.59%
2024-12-09	23.58	23.77	23.33	23.66	17.55	qfq	1,137,720	26,836,609	0.34%
2024-12-06	23.65	23.79	23.26	23.58	17.49	qfq	1,585,637	37,264,805	-1.01%
2024-12-05	23.34	24.08	23.13	23.82	17.66	qfq	1,668,570	39,706,503	2.06%
2024-12-04	23.50	23.80	23.26	23.34	17.31	qfq	1,278,655	30,071,193	-1.10%
2024-12-03	23.25	23.60	23.11	23.60	17.50	qfq	1,572,054	36,814,708	1.37%
2024-12-02	23.31	23.48	23.10	23.28	17.26	qfq	1,685,020	39,163,658	0.34%
2024-11-29	22.94	23.31	22.80	23.20	17.20	qfq	1,385,649	32,065,299	1.13%
2024-11-28	22.77	23.34	22.51	22.94	17.01	qfq	1,757,825	40,389,577	1.50%
2024-11-27	22.37	22.60	21.74	22.60	16.76	qfq	1,408,193	31,222,142	1.39%
2024-11-26	22.87	23.05	22.11	22.29	16.53	qfq	1,125,010	25,313,654	-2.58%
2024-11-25	22.30	22.96	22.10	22.88	16.97	qfq	1,791,567	40,509,798	4.19%
2024-11-22	23.15	23.49	21.92	21.96	16.28	qfq	2,396,358	54,341,851	-5.79%
2024-11-21	23.58	23.73	23.10	23.31	17.29	qfq	1,126,480	26,381,965	-1.44%
2024-11-20	23.51	23.84	23.40	23.65	17.54	qfq	1,589,240	37,522,296	0.42%
2024-11-19	23.18	23.58	22.91	23.55	17.46	qfq	1,569,690	36,547,629	1.99%
2024-11-18	23.13	23.45	22.58	23.09	17.12	qfq	1,376,400	31,630,652	-0.17%
2024-11-15	23.36	23.75	23.13	23.13	17.15	qfq	1,363,697	31,940,136	-1.32%
2024-11-14	24.15	24.40	23.41	23.44	17.38	qfq	1,512,160	35,971,553	-3.70%
2024-11-13	24.03	24.39	23.70	24.34	18.05	qfq	2,049,320	49,305,638	0.16%
2024-11-12	24.85	25.08	24.11	24.30	18.02	qfq	2,828,185	69,644,966	-2.41%
2024-11-11	24.28	24.97	24.13	24.90	18.47	qfq	2,919,984	71,879,617	1.34%
2024-11-08	24.93	25.57	24.41	24.57	18.22	qfq	3,817,699	95,226,794	-0.73%
2024-11-07	24.30	25.42	23.80	24.75	18.35	qfq	3,801,367	93,526,109	0.61%
2024-11-06	25.12	25.76	24.16	24.60	18.24	qfq	5,323,289	132,987,260	-0.61%
2024-11-05	24.74	24.99	23.90	24.75	18.35	qfq	4,662,527	114,328,250	0.04%
2024-11-04	23.00	24.86	22.61	24.74	18.35	qfq	4,619,668	111,897,828	6.82%
2024-11-01	23.80	24.84	23.03	23.16	17.17	qfq	5,588,198	135,175,063	-2.48%
2024-10-31	23.63	24.20	23.18	23.75	17.61	qfq	5,067,413	120,400,432	0.21%
2024-10-30	22.18	23.80	21.60	23.70	17.58	qfq	4,185,242	95,917,953	6.56%
2024-10-29	22.97	23.18	22.04	22.24	16.49	qfq	2,021,290	45,653,504	-3.05%
2024-10-28	22.70	23.12	22.60	22.94	17.01	qfq	1,690,990	38,693,820	0.26%
2024-10-25	22.49	22.92	22.39	22.88	16.97	qfq	2,067,972	46,919,090	1.87%
2024-10-24	22.40	22.83	22.20	22.46	16.66	qfq	1,377,900	30,921,136	-0.84%
2024-10-23	22.96	23.25	22.55	22.65	16.80	qfq	2,382,374	54,323,173	-1.91%
2024-10-22	23.29	24.37	22.66	23.09	17.12	qfq	3,741,126	87,388,431	-0.69%
2024-10-21	22.10	23.40	21.92	23.25	17.24	qfq	3,994,662	90,975,466	4.92%
2024-10-18	21.15	22.36	21.15	22.16	16.43	qfq	2,825,171	61,558,853	5.67%
2024-10-17	21.38	21.48	20.97	20.97	15.55	qfq	1,302,850	27,647,555	-0.90%
2024-10-16	21.20	21.48	20.92	21.16	15.69	qfq	1,239,520	26,257,736	-1.08%
2024-10-15	21.83	22.10	21.39	21.39	15.86	qfq	1,658,310	36,027,994	-2.46%
2024-10-14	21.50	21.98	21.32	21.93	16.26	qfq	1,305,100	28,346,709	1.76%
2024-10-11	22.51	22.84	21.22	21.55	15.98	qfq	1,808,446	39,575,712	-5.52%
2024-10-10	22.38	23.39	22.26	22.81	16.92	qfq	2,300,460	52,576,915	2.01%
2024-10-09	24.08	24.08	22.10	22.36	16.58	qfq	3,741,631	86,573,144	-11.69%
2024-10-08	26.58	26.95	22.78	25.32	18.78	qfq	7,283,069	180,735,374	11.15%
2024-09-30	21.20	23.37	20.47	22.78	16.89	qfq	5,050,743	110,417,325	12.05%
2024-09-27	19.44	20.50	19.40	20.33	15.08	qfq	2,911,568	58,136,858	5.39%
2024-09-26	18.70	19.30	18.67	19.29	14.30	qfq	1,294,874	24,782,878	2.44%
2024-09-25	19.30	19.40	18.78	18.83	13.96	qfq	1,486,810	28,431,157	-0.63%
2024-09-24	18.32	19.19	18.11	18.95	14.05	qfq	1,373,607	25,743,891	3.05%
2024-09-23	18.00	18.41	17.60	18.39	13.64	qfq	559,700	10,201,865	1.88%
2024-09-20	18.29	18.41	17.90	18.05	13.39	qfq	482,743	8,723,674	-1.26%
2024-09-19	18.18	18.48	18.00	18.28	13.56	qfq	630,190	11,515,497	0.88%
2024-09-18	17.86	18.12	17.38	18.12	13.44	qfq	663,890	11,743,136	1.40%
2024-09-13	18.66	18.68	17.87	17.87	13.25	qfq	1,004,550	18,254,865	-4.08%
2024-09-12	18.80	19.07	18.60	18.63	13.82	qfq	651,540	12,245,401	-0.90%
2024-09-11	18.80	18.99	18.68	18.80	13.94	qfq	484,830	9,123,222	-0.95%
2024-09-10	18.70	18.99	18.60	18.98	14.08	qfq	598,320	11,252,966	1.44%
2024-09-09	18.82	18.91	18.50	18.71	13.87	qfq	503,990	9,420,602	-0.48%
2024-09-06	19.35	19.46	18.72	18.80	13.94	qfq	1,038,000	19,802,750	-2.79%
2024-09-05	19.35	19.57	19.13	19.34	14.34	qfq	988,490	19,127,023	0.05%
2024-09-04	19.12	19.50	18.80	19.33	14.33	qfq	1,126,290	21,660,169	0.73%
2024-09-03	18.99	19.39	18.89	19.19	14.12	qfq	923,103	17,710,114	0.21%
2024-09-02	19.62	19.79	19.15	19.15	14.09	qfq	1,248,300	24,321,967	-2.35%
2024-08-30	19.15	19.79	19.15	19.61	14.43	qfq	1,752,970	34,323,054	1.55%
2024-08-29	18.86	19.59	18.63	19.31	14.21	qfq	1,252,280	24,163,226	2.22%
2024-08-28	18.65	19.06	18.51	18.89	13.90	qfq	830,900	15,622,962	0.75%
2024-08-27	19.34	19.44	18.70	18.75	13.80	qfq	1,178,705	22,306,663	-3.60%
2024-08-26	19.20	19.90	18.74	19.45	14.31	qfq	1,658,510	32,107,646	2.15%
2024-08-23	18.75	19.25	18.32	19.04	14.01	qfq	1,630,892	30,642,967	0.63%
2024-08-22	20.02	20.03	18.88	18.92	13.92	qfq	2,404,972	46,364,772	-7.16%
2024-08-21	19.99	20.39	19.68	20.38	15.00	qfq	1,611,640	32,213,293	1.39%
2024-08-20	20.66	20.74	19.86	20.10	14.79	qfq	1,892,529	38,184,403	-2.71%
2024-08-19	21.30	21.45	20.46	20.66	15.20	qfq	2,535,722	52,672,813	-2.91%
2024-08-16	21.39	21.57	20.90	21.28	15.66	qfq	3,144,255	66,653,320	-1.94%
2024-08-15	21.05	22.05	21.05	21.70	15.97	qfq	5,180,423	111,731,832	1.64%
2024-08-14	20.16	21.51	20.16	21.35	15.71	qfq	5,031,600	105,586,751	2.84%
2024-08-13	20.00	22.85	20.00	20.76	15.28	qfq	5,198,266	110,016,410	9.03%
2024-08-12	18.90	19.15	18.63	19.04	14.01	qfq	646,200	12,291,297	0.32%
2024-08-09	18.99	19.22	18.97	18.98	13.97	qfq	610,430	11,644,596	-0.05%
2024-08-08	19.30	19.30	18.76	18.99	13.97	qfq	868,200	16,470,443	-1.91%
2024-08-07	19.26	19.49	19.03	19.36	14.24	qfq	878,800	16,980,946	0.31%
2024-08-06	18.99	19.34	18.91	19.30	14.20	qfq	751,910	14,333,388	2.60%
2024-08-05	19.51	19.87	18.73	18.81	13.84	qfq	1,414,180	27,191,145	-4.76%
2024-08-02	20.11	20.29	19.70	19.75	14.53	qfq	1,342,857	26,859,905	-2.81%
2024-08-01	20.31	20.49	20.19	20.32	14.95	qfq	1,283,767	26,095,342	-0.29%
2024-07-31	19.65	20.46	19.63	20.38	15.00	qfq	1,706,498	34,397,952	3.98%
2024-07-30	19.78	20.00	19.43	19.60	14.42	qfq	1,149,520	22,596,333	-0.76%
2024-07-29	20.00	20.04	19.65	19.75	14.53	qfq	1,022,983	20,260,818	-1.40%
2024-07-26	19.58	20.18	19.54	20.03	14.74	qfq	1,325,250	26,410,073	2.30%
2024-07-25	19.08	19.70	18.98	19.58	14.41	qfq	1,206,540	23,356,723	1.29%
2024-07-24	19.88	20.06	19.20	19.33	14.22	qfq	1,976,463	38,494,023	-3.59%
2024-07-23	20.80	21.00	20.02	20.05	14.75	qfq	1,710,400	34,944,985	-3.70%
2024-07-22	20.39	20.99	20.36	20.82	15.32	qfq	1,327,590	27,500,574	0.82%
2024-07-19	20.67	21.19	20.42	20.65	15.19	qfq	1,628,380	33,936,259	-0.43%
2024-07-18	21.40	21.45	20.28	20.74	15.26	qfq	2,747,199	56,989,310	-3.94%
2024-07-17	23.09	23.18	21.50	21.59	15.89	qfq	3,431,250	76,083,302	-7.14%
2024-07-16	23.00	23.41	22.60	23.25	17.11	qfq	2,627,243	60,593,467	1.35%
2024-07-15	24.10	24.10	22.68	22.94	16.88	qfq	3,694,310	85,799,804	-5.01%
2024-07-12	23.60	24.26	23.38	24.15	17.77	qfq	4,942,718	117,890,018	0.58%
2024-07-11	23.34	24.39	23.10	24.01	17.67	qfq	6,955,997	166,398,717	3.94%
2024-07-10	23.25	23.99	22.90	23.10	17.00	qfq	5,337,876	124,462,931	-2.20%
2024-07-09	21.81	23.67	21.70	23.62	17.38	qfq	6,407,776	147,373,666	6.64%
2024-07-08	22.00	23.07	21.80	22.15	16.30	qfq	4,372,747	97,801,994	0.50%
2024-07-05	21.79	22.29	21.34	22.04	16.22	qfq	4,511,686	98,440,089	-1.65%
2024-07-04	21.50	24.94	21.30	22.41	16.49	qfq	6,876,562	160,347,751	3.85%
2024-07-03	22.94	22.95	21.38	21.58	15.88	qfq	4,227,540	93,561,931	-6.54%
2024-07-02	23.30	24.30	23.00	23.09	16.99	qfq	6,112,707	143,831,029	-1.74%
2024-07-01	22.29	23.60	22.15	23.50	17.29	qfq	5,980,049	137,829,662	3.62%
2024-06-28	22.07	23.34	21.78	22.68	16.69	qfq	5,695,990	128,114,181	-0.26%
2024-06-27	21.50	24.99	21.06	22.74	16.73	qfq	7,707,992	175,220,234	4.07%
2024-06-26	21.00	21.96	20.95	21.85	16.08	qfq	3,703,515	79,768,680	0.00%
2024-06-25	22.44	23.29	21.60	21.85	16.08	qfq	5,374,701	120,050,249	-4.12%
2024-06-24	21.53	23.33	21.00	22.79	16.77	qfq	6,641,528	148,100,172	3.03%
2024-06-21	21.25	22.80	20.63	22.12	16.28	qfq	5,973,921	130,006,267	2.41%
2024-06-20	19.97	23.30	19.41	21.60	15.89	qfq	5,521,348	117,248,004	8.22%
2024-06-19	20.60	20.90	19.91	19.96	14.69	qfq	1,759,888	35,533,921	-0.94%
2024-06-18	20.36	20.77	19.61	20.15	14.83	qfq	2,528,820	50,704,945	4.51%
2024-06-17	19.03	19.60	18.91	19.28	14.19	qfq	779,406	15,063,866	0.42%
2024-06-14	19.13	19.30	18.54	19.20	14.13	qfq	962,240	18,311,692	-0.41%
2024-06-13	19.33	19.56	19.09	19.28	14.19	qfq	978,760	18,931,429	-0.21%
2024-06-12	19.11	19.60	19.11	19.32	14.22	qfq	929,153	17,977,258	0.73%
2024-06-11	19.18	19.28	18.60	19.18	14.11	qfq	1,182,410	22,408,903	-0.10%
2024-06-07	18.65	19.29	18.65	19.20	14.13	qfq	1,224,850	23,334,043	3.17%
2024-06-06	19.42	19.49	18.49	18.61	13.69	qfq	1,641,724	30,980,218	-4.52%
2024-06-05	20.10	20.19	19.47	19.49	14.34	qfq	1,838,530	36,343,827	-3.94%
2024-06-04	21.00	21.00	19.81	20.29	14.93	qfq	2,902,308	58,920,136	-4.74%
2024-06-03	20.71	22.11	20.68	21.30	15.67	qfq	3,384,376	72,301,367	3.65%
2024-05-31	20.19	20.76	20.19	20.55	15.12	qfq	1,082,318	22,235,150	1.78%
2024-05-30	20.30	20.68	20.13	20.19	14.86	qfq	1,027,343	20,894,589	-1.70%
2024-05-29	19.80	21.11	19.80	20.54	15.11	qfq	1,695,012	34,622,374	3.32%
2024-05-28	20.05	20.30	19.76	19.88	14.63	qfq	727,392	14,517,275	-1.29%
2024-05-27	20.17	20.18	19.75	20.14	14.82	qfq	911,680	18,197,048	0.95%
2024-05-24	20.12	20.20	19.90	19.95	14.68	qfq	678,802	13,603,472	-3.16%
2024-05-23	21.12	21.13	20.46	20.60	14.79	qfq	1,085,316	22,430,440	-3.10%
2024-05-22	20.74	21.42	20.59	21.26	15.26	qfq	1,230,211	26,020,568	2.46%
2024-05-21	21.16	21.24	20.64	20.75	14.90	qfq	977,390	20,318,991	-2.35%
2024-05-20	21.42	21.52	21.17	21.25	15.26	qfq	849,160	18,107,475	-0.47%
2024-05-17	21.13	21.48	21.01	21.35	15.33	qfq	936,912	19,835,185	1.14%
2024-05-16	21.13	21.29	20.99	21.11	15.16	qfq	775,920	16,423,148	0.52%
2024-05-15	21.45	21.45	20.88	21.00	15.08	qfq	907,000	19,165,615	-1.87%
2024-05-14	21.35	21.69	21.10	21.40	15.36	qfq	786,840	16,834,950	1.28%
2024-05-13	21.50	21.50	21.01	21.13	15.17	qfq	772,630	16,392,694	-2.54%
2024-05-10	22.05	22.40	21.67	21.68	15.56	qfq	1,115,260	24,391,827	-2.69%
2024-05-09	21.90	22.45	21.66	22.28	16.00	qfq	965,978	21,536,885	1.83%
2024-05-08	22.29	22.48	21.80	21.88	15.71	qfq	1,042,078	22,976,157	-1.80%
2024-05-07	22.37	22.64	22.19	22.28	16.00	qfq	1,142,102	25,509,427	-0.45%
2024-05-06	22.55	22.56	22.00	22.38	16.07	qfq	1,080,170	24,089,824	2.15%
2024-04-30	22.01	22.69	21.72	21.91	15.73	qfq	1,329,660	29,384,240	-0.68%
2024-04-29	21.29	22.06	21.27	22.06	15.84	qfq	1,426,870	31,178,151	3.13%
2024-04-26	21.04	21.54	21.04	21.39	15.36	qfq	1,181,190	25,235,005	1.37%
2024-04-25	21.50	21.51	21.02	21.10	15.15	qfq	1,525,333	32,383,909	-2.45%
2024-04-24	20.62	21.68	20.61	21.63	15.53	qfq	1,238,290	26,410,010	4.09%
2024-04-23	20.34	21.00	20.34	20.78	14.92	qfq	905,078	18,772,244	1.81%
2024-04-22	20.45	20.74	19.67	20.41	14.65	qfq	828,860	16,846,763	-0.39%
2024-04-19	21.55	21.55	20.33	20.49	14.71	qfq	1,443,317	29,833,201	-3.07%
2024-04-18	20.69	21.86	20.33	21.14	15.18	qfq	2,022,167	42,842,808	2.57%
2024-04-17	19.30	20.65	19.30	20.61	14.80	qfq	1,613,585	32,781,280	8.42%
2024-04-16	20.41	20.53	18.66	19.01	13.65	qfq	1,827,101	35,211,985	-6.86%
2024-04-15	21.65	21.88	20.14	20.41	14.65	qfq	1,639,613	33,992,430	-5.73%
2024-04-12	22.09	22.49	21.51	21.65	15.54	qfq	1,470,930	32,271,800	-2.04%
2024-04-11	22.61	22.83	22.00	22.10	15.87	qfq	2,144,479	48,003,583	-2.60%
2024-04-10	23.51	23.88	22.49	22.69	16.29	qfq	2,229,747	51,348,555	-5.06%
2024-04-09	23.28	23.90	22.88	23.90	17.16	qfq	1,738,118	40,665,541	2.66%
2024-04-08	23.19	23.60	22.93	23.28	16.71	qfq	1,530,650	35,531,458	0.56%
2024-04-03	23.44	23.45	22.73	23.15	16.62	qfq	1,168,750	26,972,668	-1.28%
2024-04-02	23.35	23.75	23.17	23.45	16.84	qfq	1,223,706	28,715,871	-0.26%
2024-04-01	23.64	23.79	23.24	23.51	16.88	qfq	1,764,750	41,446,497	0.60%
2024-03-29	22.56	23.40	22.40	23.37	16.78	qfq	1,626,927	37,321,704	4.38%
2024-03-28	21.66	22.65	21.55	22.39	16.07	qfq	1,194,740	26,650,749	3.32%
2024-03-27	22.50	22.67	21.67	21.67	15.56	qfq	1,226,131	27,136,521	-4.50%
2024-03-26	22.04	22.73	22.04	22.69	16.29	qfq	1,148,140	25,719,301	3.00%
2024-03-25	22.73	22.78	22.03	22.03	15.82	qfq	980,209	21,983,959	-3.04%
2024-03-22	23.20	23.27	22.53	22.72	16.31	qfq	1,338,833	30,538,602	-2.57%
2024-03-21	23.32	23.45	22.91	23.32	16.74	qfq	1,142,482	26,522,405	-0.04%
2024-03-20	23.24	23.38	22.96	23.33	16.75	qfq	1,005,300	23,315,581	0.47%
2024-03-19	22.98	23.50	22.90	23.22	16.67	qfq	1,297,500	30,153,761	0.65%
2024-03-18	22.74	23.10	22.73	23.07	16.56	qfq	1,233,007	28,262,212	2.08%
2024-03-15	22.19	22.76	22.16	22.60	16.23	qfq	1,277,761	28,709,848	1.12%
2024-03-14	22.41	22.72	21.72	22.35	16.05	qfq	1,630,336	36,306,237	-0.80%
2024-03-13	23.00	23.00	22.38	22.53	16.18	qfq	1,744,490	39,458,566	0.18%
2024-03-12	21.89	22.50	21.81	22.49	16.15	qfq	1,801,130	40,049,378	2.27%
2024-03-11	21.50	22.00	21.21	21.99	15.79	qfq	1,401,534	30,373,950	3.05%
2024-03-08	21.27	21.52	20.92	21.34	15.32	qfq	1,098,155	23,315,559	0.28%
2024-03-07	21.59	21.96	21.13	21.28	15.28	qfq	1,479,188	31,881,543	-1.34%
2024-03-06	21.71	21.83	21.13	21.57	15.49	qfq	1,661,665	35,653,546	-1.51%
2024-03-05	21.49	22.30	21.26	21.90	15.72	qfq	2,719,660	59,261,499	1.86%
2024-03-04	21.78	21.96	20.81	21.50	15.44	qfq	1,688,106	35,998,860	-1.29%
2024-03-01	22.00	22.11	21.35	21.78	15.64	qfq	2,516,759	54,571,733	-1.76%
2024-02-29	20.36	22.86	19.90	22.17	15.92	qfq	3,064,095	65,514,742	8.89%
2024-02-28	22.72	23.00	20.35	20.36	14.62	qfq	3,340,174	72,911,400	-11.44%
2024-02-27	21.46	23.15	21.16	22.99	16.51	qfq	2,672,421	60,380,851	7.08%
2024-02-26	21.04	22.19	21.04	21.47	15.41	qfq	2,077,538	44,986,093	2.09%
2024-02-23	20.35	21.05	20.00	21.03	15.10	qfq	1,628,574	33,499,710	3.85%
2024-02-22	19.73	20.38	19.60	20.25	14.54	qfq	1,335,610	26,853,544	2.27%
2024-02-21	19.60	20.88	19.00	19.80	14.22	qfq	2,223,960	44,810,694	1.02%
2024-02-20	19.22	19.70	18.10	19.60	14.07	qfq	1,424,787	27,526,121	2.19%
2024-02-19	18.74	19.78	18.70	19.18	13.77	qfq	2,188,902	42,173,441	1.48%
2024-02-08	16.07	19.43	15.62	18.90	13.57	qfq	3,366,991	58,972,071	16.74%
2024-02-07	17.00	18.06	15.91	16.19	11.62	qfq	2,857,077	47,754,411	-3.75%
2024-02-06	16.28	17.37	14.77	16.82	12.08	qfq	2,009,157	32,432,152	1.51%
2024-02-05	18.87	18.87	16.14	16.57	11.90	qfq	1,985,594	33,872,057	-12.79%
2024-02-02	20.17	20.55	18.42	19.00	13.64	qfq	1,290,870	24,915,474	-5.85%
2024-02-01	20.62	20.73	19.51	20.18	14.49	qfq	1,014,314	20,428,312	-2.13%
2024-01-31	21.46	21.71	20.42	20.62	14.80	qfq	998,276	20,902,727	-4.14%
2024-01-30	22.10	22.41	21.50	21.51	15.44	qfq	673,700	14,796,720	-3.67%
2024-01-29	22.86	23.25	22.18	22.33	16.03	qfq	949,271	21,394,711	-2.40%
2024-01-26	23.79	23.79	22.50	22.88	16.43	qfq	1,064,851	24,645,315	-2.93%
2024-01-25	22.76	23.66	22.44	23.57	16.92	qfq	1,229,175	28,351,127	3.47%
2024-01-24	22.81	23.15	21.85	22.78	16.35	qfq	1,152,280	25,973,706	0.80%
2024-01-23	22.60	22.84	22.28	22.60	16.23	qfq	967,463	21,832,200	-1.05%
2024-01-22	24.49	24.49	22.53	22.84	16.40	qfq	1,202,479	28,207,045	-6.05%
2024-01-19	24.75	24.96	24.30	24.31	17.45	qfq	695,999	17,122,736	-1.50%
2024-01-18	25.13	25.25	23.95	24.68	17.72	qfq	1,522,363	37,183,009	-1.59%
2024-01-17	25.74	25.80	25.08	25.08	18.01	qfq	873,224	22,281,246	-2.60%
2024-01-16	26.33	26.45	25.52	25.75	18.49	qfq	904,970	23,425,473	-2.20%
2024-01-15	26.22	26.80	26.13	26.33	18.90	qfq	460,310	12,119,681	-1.13%
2024-01-12	26.73	27.09	26.62	26.63	19.12	qfq	674,320	18,100,251	-0.37%
2024-01-11	26.55	26.87	26.08	26.73	19.19	qfq	734,034	19,448,855	1.21%
2024-01-10	26.41	26.80	26.00	26.41	18.96	qfq	560,900	14,819,989	-0.15%
2024-01-09	26.31	26.98	26.31	26.45	18.99	qfq	700,170	18,636,287	0.53%
2024-01-08	26.98	27.06	26.30	26.31	18.89	qfq	699,382	18,592,522	-2.56%
2024-01-05	27.60	27.89	26.88	27.00	19.38	qfq	853,850	23,363,050	-1.53%
2024-01-04	27.55	27.68	27.22	27.42	19.69	qfq	556,043	15,268,042	-0.47%
2024-01-03	28.15	28.15	27.38	27.55	19.78	qfq	728,020	20,124,059	-1.78%
2024-01-02	28.17	28.31	28.03	28.05	20.14	qfq	718,303	20,246,512	-0.64%
2023-12-29	27.84	28.29	27.70	28.23	20.27	qfq	982,351	27,620,791	1.40%
2023-12-28	27.25	28.08	27.04	27.84	19.99	qfq	1,188,244	32,891,894	2.17%
2023-12-27	27.18	27.32	26.80	27.25	19.56	qfq	945,821	25,647,083	0.26%
2023-12-26	28.50	28.50	26.95	27.18	19.51	qfq	1,480,860	40,390,722	-0.98%
2023-12-25	27.06	27.47	26.90	27.45	19.71	qfq	718,793	19,564,854	0.99%
2023-12-22	27.59	27.78	27.02	27.18	19.51	qfq	720,870	19,690,910	-1.56%
2023-12-21	27.50	27.79	26.87	27.61	19.82	qfq	971,314	26,565,452	1.17%
2023-12-20	27.55	28.10	27.29	27.29	19.59	qfq	850,750	23,576,347	-1.44%
2023-12-19	27.52	27.75	27.35	27.69	19.88	qfq	696,440	19,191,135	0.25%
2023-12-18	27.72	28.16	27.51	27.62	19.83	qfq	780,595	21,692,972	-0.32%
2023-12-15	28.10	28.24	27.60	27.71	19.89	qfq	1,027,793	28,572,958	-1.39%
2023-12-14	28.27	28.64	28.00	28.10	20.17	qfq	875,280	24,746,017	-0.60%
2023-12-13	28.39	28.84	27.90	28.27	20.30	qfq	1,084,216	30,745,906	-0.42%
2023-12-12	28.56	28.56	28.17	28.39	20.38	qfq	816,025	23,094,120	-0.53%
2023-12-11	27.96	28.56	27.75	28.54	20.49	qfq	1,305,756	36,980,995	1.67%
2023-12-08	28.57	28.82	28.01	28.07	20.15	qfq	1,431,691	40,503,369	-1.58%
2023-12-07	28.98	29.10	28.41	28.52	20.48	qfq	1,242,457	35,549,648	-1.45%
2023-12-06	29.09	29.79	28.77	28.94	20.78	qfq	1,437,691	41,967,866	-0.48%
2023-12-05	29.60	29.80	29.06	29.08	20.88	qfq	1,005,444	29,424,427	-2.38%
2023-12-04	30.03	30.25	29.72	29.79	21.39	qfq	1,194,860	35,705,063	-0.80%
2023-12-01	30.53	30.54	29.74	30.03	21.56	qfq	1,548,858	46,459,161	-1.67%
2023-11-30	30.95	31.38	30.10	30.54	21.93	qfq	1,283,567	39,219,669	-2.18%
2023-11-29	31.52	31.67	31.00	31.22	22.41	qfq	1,515,146	47,458,779	-0.60%
2023-11-28	31.00	31.64	30.69	31.41	22.55	qfq	1,967,265	61,549,737	1.85%
2023-11-27	30.18	31.06	29.98	30.84	22.14	qfq	1,486,349	45,411,124	1.61%
2023-11-24	31.35	31.35	30.07	30.35	21.79	qfq	1,721,847	52,484,422	-3.19%
2023-11-23	30.23	31.65	30.15	31.35	22.51	qfq	2,086,770	64,986,565	3.60%
2023-11-22	30.62	30.77	30.20	30.26	21.72	qfq	1,148,720	35,023,963	-1.40%
2023-11-21	31.37	31.37	30.60	30.69	22.03	qfq	1,877,088	58,121,606	-2.17%
2023-11-20	31.45	31.63	30.90	31.37	22.52	qfq	1,557,460	48,586,957	-0.16%
2023-11-17	30.56	31.45	30.25	31.42	22.56	qfq	2,336,860	72,686,391	2.81%
2023-11-16	30.81	31.15	30.38	30.56	21.94	qfq	1,468,058	45,037,046	-1.36%
2023-11-15	29.73	30.98	29.50	30.98	22.24	qfq	2,394,758	72,773,532	4.34%
2023-11-14	29.46	30.01	29.33	29.69	21.32	qfq	1,049,939	31,130,050	0.71%
2023-11-13	29.20	29.67	29.15	29.48	21.16	qfq	1,223,950	36,004,176	0.61%
2023-11-10	29.50	29.83	29.13	29.30	21.04	qfq	974,770	28,602,728	-1.68%
2023-11-09	30.50	30.50	29.60	29.80	21.39	qfq	1,254,749	37,407,544	-1.46%
2023-11-08	30.80	30.80	29.93	30.24	21.71	qfq	1,493,004	45,086,881	-1.14%
2023-11-07	29.90	30.84	29.85	30.59	21.96	qfq	1,989,089	60,613,792	1.73%
2023-11-06	29.45	30.10	29.26	30.07	21.59	qfq	1,715,404	51,071,016	2.56%
2023-11-03	28.60	29.59	28.58	29.32	21.05	qfq	1,502,938	44,004,920	2.55%
2023-11-02	29.00	29.29	28.55	28.59	20.53	qfq	1,269,071	36,662,702	-1.58%
2023-11-01	28.25	29.38	28.08	29.05	20.86	qfq	2,287,184	66,152,939	2.69%
2023-10-31	29.38	29.50	28.02	28.29	20.31	qfq	2,437,830	69,662,696	-3.97%
2023-10-30	29.67	29.72	28.75	29.46	21.15	qfq	1,797,131	52,412,530	-1.57%
2023-10-27	29.72	30.69	29.65	29.93	21.49	qfq	1,750,944	52,756,768	-0.23%
2023-10-26	29.35	30.06	28.64	30.00	21.54	qfq	1,580,674	46,382,486	1.76%
2023-10-25	28.59	29.91	28.59	29.48	21.16	qfq	1,950,446	57,189,809	3.08%
2023-10-24	29.08	29.82	28.11	28.60	20.53	qfq	2,315,902	66,615,231	-1.82%
2023-10-23	30.77	30.77	28.85	29.13	20.91	qfq	1,750,123	51,626,420	-4.65%
2023-10-20	30.28	31.52	30.10	30.55	21.93	qfq	1,262,408	38,925,094	0.46%
2023-10-19	31.39	31.39	30.30	30.41	21.83	qfq	1,231,081	37,633,562	-2.47%
2023-10-18	31.37	31.68	30.81	31.18	22.39	qfq	1,210,466	37,871,498	-0.61%
2023-10-17	31.75	31.88	30.96	31.37	22.52	qfq	1,113,183	34,739,689	-1.32%
2023-10-16	31.98	32.40	31.54	31.79	22.82	qfq	1,507,172	48,110,847	-0.59%
2023-10-13	32.29	32.57	31.88	31.98	22.96	qfq	1,220,715	39,178,054	-0.84%
2023-10-12	32.30	32.44	31.52	32.25	23.15	qfq	1,212,570	38,905,973	0.84%
2023-10-11	32.33	32.45	31.65	31.98	22.96	qfq	1,522,855	48,706,687	-0.87%
2023-10-10	32.00	32.58	32.00	32.26	23.16	qfq	2,009,177	64,977,962	-0.12%
2023-10-09	31.02	32.53	31.02	32.30	23.19	qfq	2,274,574	73,019,355	3.79%
2023-09-28	30.30	31.50	30.24	31.12	22.34	qfq	1,559,504	48,314,736	2.98%
2023-09-27	30.30	30.56	30.10	30.22	21.70	qfq	1,048,126	31,754,324	-0.49%
2023-09-26	30.46	30.62	30.00	30.37	21.80	qfq	1,053,519	31,946,882	-0.03%
2023-09-25	30.06	30.89	30.01	30.38	21.81	qfq	1,395,077	42,405,231	0.80%
2023-09-22	29.74	30.18	29.20	30.14	21.64	qfq	1,311,440	39,081,940	1.96%
2023-09-21	30.00	30.30	29.32	29.56	21.22	qfq	1,374,768	40,748,795	-1.30%
2023-09-20	30.81	31.14	29.70	29.95	21.50	qfq	1,570,324	47,716,592	-3.57%
2023-09-19	31.91	31.99	30.76	31.06	22.30	qfq	1,677,679	52,320,091	-1.93%
2023-09-18	30.16	32.50	30.04	31.67	22.74	qfq	3,176,879	100,463,899	3.73%
2023-09-15	31.61	31.61	30.16	30.53	21.92	qfq	2,146,817	65,613,950	-2.18%
2023-09-14	32.59	32.65	31.01	31.21	22.41	qfq	2,682,452	84,966,672	-5.14%
2023-09-13	32.40	33.45	32.10	32.90	23.62	qfq	3,356,314	109,592,823	0.03%
2023-09-12	31.91	32.89	31.45	32.89	23.61	qfq	3,718,926	120,293,508	3.01%
2023-09-11	31.15	32.21	30.68	31.93	22.92	qfq	2,471,013	78,266,360	3.23%
2023-09-08	31.00	31.63	30.79	30.93	22.21	qfq	1,119,730	34,813,706	-0.77%
2023-09-07	31.85	32.09	31.02	31.17	22.38	qfq	1,473,920	46,211,028	-2.14%
2023-09-06	31.64	32.45	31.55	31.85	22.87	qfq	2,176,760	69,702,738	0.66%
2023-09-05	32.09	32.33	31.50	31.64	22.72	qfq	1,780,732	56,597,322	-2.01%
2023-09-04	32.75	32.95	31.90	32.29	23.18	qfq	2,453,670	79,240,444	-0.58%
2023-09-01	32.32	32.87	32.03	32.48	23.32	qfq	3,189,171	103,622,142	0.59%
2023-08-31	32.88	32.88	31.91	32.29	23.18	qfq	2,269,761	73,185,731	-0.65%
2023-08-30	32.40	33.28	31.93	32.50	23.33	qfq	4,446,642	145,195,363	0.62%
2023-08-29	29.19	32.44	28.87	32.30	23.19	qfq	5,220,383	163,142,552	10.54%
2023-08-28	31.01	31.42	28.86	29.22	20.98	qfq	2,974,404	88,368,655	0.07%
2023-08-25	30.21	30.43	29.12	29.20	20.96	qfq	2,121,880	62,840,329	-4.26%
2023-08-24	30.39	30.93	29.74	30.50	21.90	qfq	1,956,261	59,402,918	0.07%
2023-08-23	31.04	31.35	30.41	30.48	21.88	qfq	1,721,968	52,939,820	-2.53%
2023-08-22	31.08	31.98	30.33	31.27	22.45	qfq	3,213,162	99,867,419	0.68%
2023-08-21	31.86	32.60	31.03	31.06	22.30	qfq	4,472,036	141,611,203	-0.64%
2023-08-18	29.68	32.30	29.38	31.26	22.44	qfq	7,775,391	243,282,045	9.45%
2023-08-17	27.37	28.58	27.20	28.56	20.50	qfq	1,652,153	46,529,373	3.85%
2023-08-16	27.80	28.26	27.44	27.50	19.74	qfq	1,283,530	35,648,804	-1.61%
2023-08-15	28.30	28.38	27.52	27.95	20.07	qfq	1,231,876	34,311,035	-1.24%
2023-08-14	28.30	28.78	27.70	28.30	20.32	qfq	1,531,502	42,959,816	-1.70%
2023-08-11	29.58	29.79	28.74	28.79	20.67	qfq	1,240,620	36,160,491	-2.54%
2023-08-10	29.71	29.80	28.80	29.54	21.21	qfq	2,084,190	61,019,209	-0.54%
2023-08-09	30.50	30.68	29.63	29.70	21.32	qfq	3,212,679	96,417,722	-4.44%
2023-08-08	31.23	32.15	30.81	31.08	22.31	qfq	2,226,605	69,705,241	-1.27%
2023-08-07	31.58	31.75	30.80	31.48	22.60	qfq	2,224,269	69,708,591	0.13%
2023-08-04	32.27	32.48	31.34	31.44	22.57	qfq	3,223,942	102,042,331	-1.57%
2023-08-03	32.53	32.80	31.60	31.94	22.93	qfq	4,197,423	134,494,019	-3.07%
2023-08-02	31.36	32.95	31.01	32.95	23.66	qfq	6,796,302	219,905,926	5.27%
2023-08-01	31.65	31.71	30.65	31.30	22.47	qfq	2,864,960	88,905,768	-0.57%
2023-07-31	32.00	32.73	31.18	31.48	22.60	qfq	4,719,479	149,998,069	-2.11%
2023-07-28	31.20	32.50	30.73	32.16	23.09	qfq	6,875,762	218,546,086	2.32%
2023-07-27	30.00	31.89	29.74	31.43	22.56	qfq	7,727,274	240,460,973	8.27%
2023-07-26	29.00	29.30	28.67	29.03	20.84	qfq	1,180,256	34,169,386	-0.65%
2023-07-25	28.09	29.25	28.08	29.22	20.98	qfq	1,848,903	53,315,129	4.62%
2023-07-24	28.00	28.52	27.80	27.93	20.05	qfq	1,058,487	29,684,843	-1.31%
2023-07-21	28.90	29.11	28.26	28.30	20.32	qfq	1,636,126	46,823,521	-2.78%
2023-07-20	30.15	30.27	29.00	29.11	20.90	qfq	1,767,005	52,040,685	-3.45%
2023-07-19	30.95	30.95	30.00	30.15	21.65	qfq	1,899,654	57,500,913	-3.09%
2023-07-18	29.60	31.12	29.56	31.11	22.34	qfq	3,085,238	94,295,680	4.40%