SECURITY DETAIL · RAW DATA

宏源药业301246.SZ

ASZSECNYSTOCK

最近收盘价19.292026-07-17

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）14,436,745

成交额（元）287,838,610

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 3 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
2026-06-18	2026-06-26	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-25	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-09	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.89	21.09	19.25	19.29	19.29	qfq	14,436,745	287,838,610	-8.58%
2026-07-16	21.36	21.55	20.86	21.10	21.10	qfq	12,337,000	260,611,309	-2.72%
2026-07-15	21.51	21.94	21.21	21.69	21.69	qfq	12,556,222	271,291,478	0.74%
2026-07-14	21.35	21.63	20.92	21.53	21.53	qfq	9,041,600	192,470,113	1.13%
2026-07-13	21.98	22.22	21.18	21.29	21.29	qfq	12,240,937	264,358,498	-4.44%
2026-07-10	22.59	23.03	22.28	22.28	22.28	qfq	11,665,400	264,451,542	-1.55%
2026-07-09	23.30	23.76	21.79	22.63	22.63	qfq	13,230,929	298,419,127	-2.67%
2026-07-08	24.33	24.51	23.01	23.25	23.25	qfq	12,766,930	302,119,405	-4.71%
2026-07-07	25.57	26.08	24.32	24.40	24.40	qfq	13,776,964	344,892,360	-5.35%
2026-07-06	26.90	27.54	25.75	25.78	25.78	qfq	13,456,487	357,168,591	-4.16%
2026-07-03	27.93	28.47	26.77	26.90	26.90	qfq	13,171,850	358,375,952	-4.13%
2026-07-02	28.79	29.07	27.97	28.06	28.06	qfq	13,867,800	395,780,375	-3.04%
2026-07-01	26.86	29.14	26.52	28.94	28.94	qfq	16,520,845	465,264,416	7.58%
2026-06-30	26.50	27.10	26.10	26.90	26.90	qfq	11,592,700	309,346,875	0.22%
2026-06-29	26.45	27.23	25.55	26.84	26.84	qfq	15,443,561	409,631,896	1.44%
2026-06-26	28.05	28.75	26.33	26.46	26.46	qfq	14,757,059	402,271,271	-6.60%
2026-06-25	28.78	29.30	28.17	28.33	28.28	qfq	11,905,878	339,462,687	-3.31%
2026-06-24	29.98	30.20	28.49	29.30	29.25	qfq	14,497,781	423,295,679	-1.68%
2026-06-23	29.56	30.73	29.28	29.80	29.75	qfq	17,783,447	534,767,525	-0.77%
2026-06-22	27.65	30.05	27.07	30.03	29.98	qfq	22,073,497	630,842,358	8.61%
2026-06-18	27.73	28.28	27.31	27.65	27.60	qfq	10,200,095	282,772,171	-0.75%
2026-06-17	27.71	28.32	27.50	27.86	27.81	qfq	10,740,925	299,217,635	-0.43%
2026-06-16	27.02	28.60	26.93	27.98	27.93	qfq	15,011,400	416,931,965	3.59%
2026-06-15	27.33	27.80	26.81	27.01	26.96	qfq	13,027,740	353,144,797	-1.06%
2026-06-12	27.00	27.78	26.70	27.30	27.25	qfq	11,857,440	322,732,756	1.71%
2026-06-11	26.78	27.54	26.31	26.84	26.79	qfq	11,438,900	306,594,967	-0.22%
2026-06-10	27.02	27.53	26.70	26.90	26.85	qfq	8,582,600	232,205,874	-1.82%
2026-06-09	27.00	27.77	26.46	27.40	27.35	qfq	15,102,891	408,370,873	2.09%
2026-06-08	28.14	28.39	26.50	26.84	26.79	qfq	18,141,710	495,148,873	-6.81%
2026-06-05	29.61	30.05	28.60	28.80	28.75	qfq	13,282,982	386,958,533	-2.67%
2026-06-04	30.17	30.37	28.87	29.59	29.54	qfq	12,896,032	381,498,454	-2.57%
2026-06-03	30.07	31.11	30.06	30.37	30.32	qfq	10,405,820	319,159,648	-0.10%
2026-06-02	31.72	31.98	30.28	30.40	30.35	qfq	14,057,791	432,120,540	-4.13%
2026-06-01	32.49	33.08	31.65	31.71	31.65	qfq	13,829,117	445,431,663	-2.37%
2026-05-29	32.15	33.78	31.00	32.48	32.42	qfq	20,570,841	664,408,119	-0.03%
2026-05-28	32.00	33.50	31.80	32.49	32.43	qfq	18,687,472	607,435,774	3.50%
2026-05-27	30.76	33.00	30.53	31.39	31.34	qfq	19,505,290	626,263,759	1.36%
2026-05-26	30.68	31.71	29.92	30.97	30.92	qfq	17,847,186	550,431,361	1.18%
2026-05-25	32.27	32.43	30.11	30.61	30.56	qfq	19,392,827	601,224,471	-4.67%
2026-05-22	33.00	33.14	31.70	32.11	32.05	qfq	16,741,333	540,390,777	-1.53%
2026-05-21	35.08	35.46	32.53	32.61	32.55	qfq	23,097,497	789,373,993	-5.20%
2026-05-20	31.52	35.08	31.17	34.40	34.34	qfq	22,947,174	764,668,283	8.52%
2026-05-19	31.77	33.12	31.28	31.70	31.64	qfq	17,724,944	567,546,769	-1.34%
2026-05-18	33.33	33.53	31.90	32.13	32.07	qfq	18,900,513	614,218,336	-4.20%
2026-05-15	32.25	35.58	32.25	33.54	33.48	qfq	31,231,527	1,058,095,194	4.75%
2026-05-14	32.39	34.15	32.02	32.02	31.96	qfq	24,199,558	800,180,786	-0.74%
2026-05-13	32.31	33.22	31.68	32.26	32.20	qfq	19,369,009	624,615,779	-0.12%
2026-05-12	31.51	34.35	31.21	32.30	32.24	qfq	28,096,509	918,052,285	1.57%
2026-05-11	30.00	32.69	29.45	31.80	31.74	qfq	37,961,569	1,183,428,236	4.74%
2026-05-08	30.98	32.13	30.26	30.36	30.31	qfq	23,440,707	723,110,880	-2.82%
2026-05-07	32.02	32.50	30.50	31.24	31.19	qfq	30,552,150	951,357,349	-3.49%
2026-05-06	30.92	32.80	30.92	32.37	32.31	qfq	45,516,458	1,450,746,965	8.01%
2026-04-30	25.89	30.49	25.50	29.97	29.92	qfq	56,313,715	1,593,696,590	15.76%
2026-04-29	25.27	26.04	23.59	25.89	25.84	qfq	37,224,812	933,944,664	2.74%
2026-04-28	25.53	25.80	25.05	25.20	25.16	qfq	17,202,205	437,631,805	-1.29%
2026-04-27	24.31	26.05	24.31	25.53	25.49	qfq	25,997,101	658,182,463	4.37%
2026-04-24	23.42	24.69	23.30	24.46	24.42	qfq	19,479,339	470,641,926	3.42%
2026-04-23	23.68	24.18	23.25	23.65	23.61	qfq	15,175,673	358,791,099	-1.09%
2026-04-22	23.87	24.62	23.74	23.91	23.87	qfq	17,823,715	428,897,444	-0.62%
2026-04-21	24.30	24.50	23.76	24.06	24.02	qfq	14,724,006	353,796,304	-1.27%
2026-04-20	24.20	24.63	24.05	24.37	24.33	qfq	14,497,374	352,124,501	0.29%
2026-04-17	24.25	24.76	23.88	24.30	24.26	qfq	20,358,055	494,620,249	-0.41%
2026-04-16	24.35	24.87	24.02	24.40	24.36	qfq	22,852,689	558,213,469	-0.53%
2026-04-15	24.51	24.96	23.90	24.53	24.49	qfq	27,171,794	662,617,528	-1.05%
2026-04-14	24.47	24.90	24.03	24.79	24.75	qfq	26,396,099	644,936,614	1.81%
2026-04-13	23.98	24.46	23.60	24.35	24.31	qfq	28,306,573	679,679,318	-2.60%
2026-04-10	22.31	25.17	21.91	25.00	24.96	qfq	41,094,599	963,653,888	11.86%
2026-04-09	22.01	23.54	21.92	22.35	22.31	qfq	29,270,968	662,327,401	0.36%
2026-04-08	22.52	22.90	21.91	22.27	22.23	qfq	20,872,182	464,076,766	-1.15%
2026-04-07	23.12	23.94	22.52	22.53	22.49	qfq	24,914,138	577,708,391	2.83%
2026-04-03	22.85	23.13	21.81	21.91	21.87	qfq	13,623,136	301,546,068	-4.74%
2026-04-02	23.00	23.55	22.76	23.00	22.96	qfq	16,636,283	383,314,575	-1.63%
2026-04-01	23.32	24.18	22.70	23.38	23.34	qfq	23,622,801	550,825,983	1.17%
2026-03-31	23.80	23.99	23.08	23.11	23.07	qfq	21,144,483	494,898,485	-5.05%
2026-03-30	23.03	24.81	23.03	24.34	24.30	qfq	36,430,706	874,877,142	5.78%
2026-03-27	21.21	23.29	21.21	23.01	22.97	qfq	37,285,090	849,171,392	5.02%
2026-03-26	20.31	23.80	20.30	21.91	21.87	qfq	38,463,744	858,184,666	7.98%
2026-03-25	20.63	20.79	20.07	20.29	20.25	qfq	10,571,514	215,404,544	-1.74%
2026-03-24	19.99	21.00	19.72	20.65	20.61	qfq	13,016,770	265,194,244	5.57%
2026-03-23	19.77	20.64	19.40	19.56	19.53	qfq	10,544,561	210,787,785	-2.69%
2026-03-20	20.29	21.11	20.10	20.10	20.06	qfq	9,161,000	188,711,429	-0.10%
2026-03-19	20.71	20.76	20.03	20.12	20.08	qfq	5,749,398	117,044,480	-3.36%
2026-03-18	21.03	21.20	20.67	20.82	20.78	qfq	5,915,310	123,159,129	-0.90%
2026-03-17	21.67	22.09	21.01	21.01	20.97	qfq	8,076,000	172,919,703	-3.76%
2026-03-16	21.80	22.17	21.61	21.83	21.79	qfq	9,860,911	215,290,111	0.14%
2026-03-13	22.02	22.68	21.80	21.80	21.76	qfq	15,023,290	334,672,915	-1.00%
2026-03-12	21.25	22.66	21.13	22.02	21.98	qfq	21,260,598	469,451,498	4.16%
2026-03-11	20.67	21.42	20.54	21.14	21.10	qfq	10,533,146	221,945,958	2.92%
2026-03-10	20.30	20.96	20.30	20.54	20.50	qfq	5,910,731	122,190,089	1.73%
2026-03-09	19.80	20.24	19.62	20.19	20.15	qfq	6,624,697	131,940,567	0.15%
2026-03-06	19.86	20.33	19.82	20.16	20.12	qfq	4,611,751	92,871,620	1.31%
2026-03-05	20.23	20.55	19.81	19.90	19.87	qfq	5,004,000	100,805,235	0.35%
2026-03-04	19.95	20.25	19.69	19.83	19.80	qfq	6,111,621	121,698,828	-0.65%
2026-03-03	21.15	21.48	19.93	19.96	19.93	qfq	11,380,457	232,769,810	-5.98%
2026-03-02	21.51	21.88	21.05	21.23	21.19	qfq	8,819,234	188,314,155	-3.41%
2026-02-27	21.93	22.16	21.70	21.98	21.94	qfq	7,705,484	168,703,890	0.05%
2026-02-26	22.46	22.88	21.90	21.97	21.93	qfq	12,667,356	280,774,435	-2.18%
2026-02-25	21.10	22.68	21.10	22.46	22.42	qfq	15,945,136	353,890,750	6.45%
2026-02-24	21.42	21.60	20.97	21.10	21.06	qfq	6,758,800	143,274,262	-0.94%
2026-02-13	21.22	21.78	21.16	21.30	21.26	qfq	7,859,545	169,451,838	0.47%
2026-02-12	21.71	21.73	21.19	21.20	21.16	qfq	6,987,984	148,884,577	-2.66%
2026-02-11	21.44	22.05	21.37	21.78	21.74	qfq	7,762,094	169,244,247	1.63%
2026-02-10	21.94	22.17	21.43	21.43	21.39	qfq	7,130,421	154,438,462	-2.32%
2026-02-09	22.19	22.50	21.84	21.94	21.90	qfq	9,922,315	218,914,296	-0.05%
2026-02-06	20.88	22.58	20.80	21.95	21.91	qfq	15,820,134	346,338,959	4.77%
2026-02-05	21.15	21.31	20.91	20.95	20.91	qfq	3,739,048	78,653,406	-1.69%
2026-02-04	21.20	21.35	21.00	21.31	21.27	qfq	4,767,300	101,041,533	0.38%
2026-02-03	20.99	21.29	20.93	21.23	21.19	qfq	4,782,924	101,150,962	1.87%
2026-02-02	20.90	21.43	20.79	20.84	20.80	qfq	7,948,110	168,129,548	-1.09%
2026-01-30	21.34	21.44	20.62	21.07	21.03	qfq	8,011,088	168,135,557	-1.54%
2026-01-29	21.60	21.84	21.30	21.40	21.36	qfq	6,690,099	144,423,005	-1.29%
2026-01-28	22.11	22.19	21.59	21.68	21.64	qfq	7,692,444	167,261,683	-1.45%
2026-01-27	22.40	22.64	21.40	22.00	21.96	qfq	10,582,815	231,200,144	-1.87%
2026-01-26	22.80	23.07	22.36	22.42	22.38	qfq	10,858,412	245,814,230	-2.31%
2026-01-23	22.49	23.10	22.37	22.95	22.91	qfq	14,541,964	331,593,283	2.55%
2026-01-22	22.26	22.63	22.06	22.38	22.34	qfq	9,581,403	214,400,934	0.00%
2026-01-21	21.62	22.65	21.56	22.38	22.34	qfq	14,053,296	313,720,783	2.52%
2026-01-20	22.81	22.85	21.49	21.83	21.79	qfq	18,048,932	395,168,499	-3.87%
2026-01-19	23.30	23.68	22.31	22.71	22.67	qfq	21,908,904	500,088,055	0.62%
2026-01-16	22.13	22.84	22.00	22.57	22.53	qfq	15,326,691	344,276,491	1.17%
2026-01-15	21.69	22.94	21.67	22.31	22.27	qfq	18,049,522	404,827,798	1.50%
2026-01-14	22.19	22.64	21.59	21.98	21.94	qfq	17,996,663	398,105,858	-1.96%
2026-01-13	22.96	23.29	22.30	22.42	22.38	qfq	19,505,446	443,043,474	-2.69%
2026-01-12	22.24	23.37	22.17	23.04	23.00	qfq	28,012,820	641,665,851	4.25%
2026-01-09	22.53	22.53	22.00	22.10	22.06	qfq	18,790,159	417,408,605	-0.81%
2026-01-08	22.91	23.03	22.17	22.28	22.24	qfq	22,985,475	518,489,848	-2.28%
2026-01-07	23.83	23.99	22.80	22.80	22.76	qfq	37,873,004	879,330,276	-5.43%
2026-01-06	28.01	28.79	23.90	24.11	24.07	qfq	56,041,376	1,401,034,451	-4.44%
2026-01-05	25.62	26.30	23.62	25.23	25.19	qfq	46,517,378	1,159,713,665	0.92%
2025-12-31	24.44	26.39	23.87	25.00	24.96	qfq	42,400,515	1,066,917,596	2.04%
2025-12-30	23.27	25.35	22.05	24.50	24.46	qfq	51,537,363	1,217,257,304	2.38%
2025-12-29	25.95	26.50	22.90	23.93	23.89	qfq	59,807,615	1,441,514,665	-10.97%
2025-12-26	24.81	26.88	24.01	26.88	26.83	qfq	47,678,911	1,216,033,424	20.00%
2025-12-25	20.46	22.54	19.30	22.40	22.36	qfq	39,248,628	825,080,851	7.74%
2025-12-24	20.48	21.48	20.09	20.79	20.75	qfq	32,911,279	685,762,310	1.51%
2025-12-23	17.79	20.80	17.60	20.48	20.44	qfq	44,063,785	863,523,915	15.12%
2025-12-22	16.85	18.29	16.83	17.79	17.76	qfq	18,060,710	320,383,793	5.52%
2025-12-19	16.73	16.98	16.73	16.86	16.83	qfq	4,171,210	70,363,980	0.54%
2025-12-18	16.70	17.10	16.63	16.77	16.74	qfq	5,063,802	85,471,213	-0.89%
2025-12-17	16.63	16.96	16.44	16.92	16.89	qfq	7,592,401	127,419,856	1.93%
2025-12-16	16.88	16.88	16.46	16.60	16.57	qfq	4,589,241	76,214,129	-1.66%
2025-12-15	16.81	17.03	16.70	16.88	16.85	qfq	3,396,300	57,419,838	-0.24%
2025-12-12	17.12	17.18	16.90	16.92	16.89	qfq	4,545,178	77,304,738	-0.94%
2025-12-11	17.43	17.52	17.08	17.08	17.05	qfq	4,752,977	82,107,213	-1.67%
2025-12-10	17.41	17.61	17.15	17.37	17.34	qfq	4,377,900	76,044,751	-0.34%
2025-12-09	17.67	17.70	17.40	17.43	17.40	qfq	4,512,971	78,962,013	-1.41%
2025-12-08	17.66	17.79	17.49	17.68	17.65	qfq	5,100,471	89,964,493	0.40%
2025-12-05	17.44	17.68	17.28	17.61	17.58	qfq	4,360,200	76,444,493	0.63%
2025-12-04	17.68	17.76	17.30	17.50	17.47	qfq	5,878,179	103,008,487	-1.41%
2025-12-03	18.12	18.21	17.69	17.75	17.72	qfq	6,872,139	122,483,318	-2.04%
2025-12-02	18.32	18.35	18.01	18.12	18.09	qfq	6,505,850	118,133,654	-1.58%
2025-12-01	18.72	19.28	18.30	18.41	18.38	qfq	10,550,742	197,043,204	-1.29%
2025-11-28	18.63	19.02	18.51	18.65	18.62	qfq	8,734,800	163,101,857	-0.27%
2025-11-27	18.56	18.87	18.47	18.70	18.67	qfq	11,046,458	206,172,579	0.32%
2025-11-26	18.33	19.73	18.33	18.64	18.61	qfq	17,152,520	327,232,761	1.69%
2025-11-25	18.03	18.54	17.74	18.33	18.30	qfq	10,231,709	186,123,979	2.98%
2025-11-24	18.01	18.12	17.60	17.80	17.77	qfq	9,861,613	175,955,223	-0.06%
2025-11-21	18.89	19.19	17.81	17.81	17.78	qfq	18,056,666	331,355,567	-7.91%
2025-11-20	19.88	20.36	19.27	19.34	19.31	qfq	14,312,159	282,333,595	-2.57%
2025-11-19	19.84	20.34	19.45	19.85	19.82	qfq	16,433,012	325,630,809	-0.80%
2025-11-18	21.03	21.21	19.83	20.01	19.97	qfq	26,385,815	533,802,251	-6.45%
2025-11-17	21.08	22.20	20.40	21.39	21.35	qfq	28,032,196	594,165,566	2.74%
2025-11-14	22.25	22.33	20.73	20.82	20.78	qfq	33,606,086	718,287,866	-7.05%
2025-11-13	21.24	23.15	21.24	22.40	22.36	qfq	39,779,862	888,637,118	5.02%
2025-11-12	21.56	21.77	20.32	21.33	21.29	qfq	30,241,661	633,896,992	-2.96%
2025-11-11	20.50	22.99	20.35	21.98	21.94	qfq	45,955,057	998,966,947	7.22%
2025-11-10	21.43	22.23	20.45	20.50	20.46	qfq	38,128,294	808,384,312	-1.58%
2025-11-07	20.69	21.59	20.30	20.83	20.79	qfq	40,366,712	846,974,940	4.10%
2025-11-06	20.00	21.77	19.81	20.01	19.97	qfq	39,073,559	808,242,601	3.79%
2025-11-05	18.51	19.88	18.40	19.28	19.25	qfq	24,574,145	472,207,399	2.77%
2025-11-04	18.73	19.81	18.62	18.76	18.73	qfq	22,851,148	436,735,347	-1.21%
2025-11-03	19.31	19.44	18.41	18.99	18.96	qfq	27,409,921	515,666,065	-1.86%
2025-10-31	18.91	20.90	18.88	19.35	19.32	qfq	47,429,819	946,105,669	5.68%
2025-10-30	17.61	18.77	17.44	18.31	18.28	qfq	31,745,738	579,228,164	2.92%
2025-10-29	17.76	17.98	17.31	17.79	17.76	qfq	22,737,849	400,350,173	-1.06%
2025-10-28	16.93	18.93	16.68	17.98	17.95	qfq	35,168,876	626,466,110	6.33%
2025-10-27	16.50	17.12	16.45	16.91	16.88	qfq	13,684,363	229,668,027	2.48%
2025-10-24	16.91	16.93	16.45	16.50	16.47	qfq	14,091,490	234,466,795	-3.68%
2025-10-23	17.00	17.38	16.30	17.13	17.10	qfq	21,045,448	353,557,900	2.03%
2025-10-22	16.96	17.60	16.67	16.79	16.76	qfq	16,331,386	278,291,518	-1.98%
2025-10-21	16.86	17.25	16.61	17.13	17.10	qfq	17,116,335	290,197,583	0.71%
2025-10-20	16.91	17.07	16.51	17.01	16.98	qfq	14,947,330	251,336,979	2.35%
2025-10-17	17.02	17.40	16.62	16.62	16.59	qfq	21,031,841	355,316,037	-3.71%
2025-10-16	17.36	18.30	17.01	17.26	17.23	qfq	31,107,072	547,550,790	-0.80%
2025-10-15	16.88	17.86	16.65	17.40	17.37	qfq	39,760,536	688,954,068	5.01%
2025-10-14	18.65	19.00	16.52	16.57	16.54	qfq	47,421,628	828,550,148	-6.33%
2025-10-13	14.30	17.69	14.20	17.69	17.66	qfq	43,204,865	722,372,857	20.01%
2025-10-10	14.56	14.82	14.56	14.74	14.71	qfq	2,785,369	41,064,689	0.20%
2025-10-09	14.74	14.74	14.48	14.71	14.68	qfq	3,582,400	52,353,778	0.82%
2025-09-30	14.54	14.88	14.48	14.59	14.56	qfq	4,012,966	58,955,183	0.21%
2025-09-29	14.19	14.81	14.11	14.56	14.53	qfq	4,345,030	62,952,065	2.54%
2025-09-26	14.19	14.35	14.09	14.20	14.18	qfq	1,900,501	27,053,305	-0.21%
2025-09-25	14.32	14.47	14.23	14.23	14.21	qfq	2,003,302	28,714,612	-0.97%
2025-09-24	14.16	14.38	14.09	14.37	14.34	qfq	1,876,702	26,859,383	1.27%
2025-09-23	14.34	14.45	13.97	14.19	14.17	qfq	3,775,759	53,373,077	-1.73%
2025-09-22	14.49	14.66	14.33	14.44	14.41	qfq	2,094,705	30,268,554	-0.07%
2025-09-19	14.56	14.66	14.40	14.45	14.42	qfq	2,906,500	42,125,575	-0.55%
2025-09-18	14.85	14.88	14.43	14.53	14.50	qfq	4,462,202	65,521,140	-2.29%
2025-09-17	14.99	14.99	14.82	14.87	14.84	qfq	3,407,400	50,739,637	-1.06%
2025-09-16	14.97	15.07	14.78	15.03	15.00	qfq	4,769,100	71,098,104	0.07%
2025-09-15	14.96	15.25	14.96	15.02	14.99	qfq	3,992,329	60,214,136	0.00%
2025-09-12	15.05	15.32	14.85	15.02	14.99	qfq	5,859,019	88,183,108	-0.33%
2025-09-11	15.14	15.15	14.82	15.07	15.04	qfq	4,581,614	68,626,033	-0.66%
2025-09-10	15.35	15.54	15.05	15.17	15.14	qfq	5,824,440	88,442,293	-1.69%
2025-09-09	15.59	15.67	15.30	15.43	15.40	qfq	7,218,700	111,791,446	-1.28%
2025-09-08	14.97	15.65	14.95	15.63	15.60	qfq	12,783,612	196,434,022	4.48%
2025-09-05	14.42	15.12	14.37	14.96	14.93	qfq	7,461,799	110,484,818	3.89%
2025-09-04	14.43	14.68	14.27	14.40	14.37	qfq	4,569,600	66,196,852	0.63%
2025-09-03	14.57	14.65	14.27	14.31	14.28	qfq	3,149,949	45,417,947	-1.51%
2025-09-02	14.70	14.75	14.40	14.53	14.50	qfq	4,435,877	64,547,500	-1.22%
2025-09-01	14.58	14.80	14.57	14.71	14.68	qfq	3,542,100	52,113,681	0.62%
2025-08-29	14.66	14.78	14.61	14.62	14.59	qfq	4,133,277	60,666,622	-0.07%
2025-08-28	15.01	15.21	14.25	14.63	14.60	qfq	12,199,042	179,366,774	-3.81%
2025-08-27	15.72	15.77	15.20	15.21	15.18	qfq	7,607,000	117,819,422	-3.31%
2025-08-26	15.68	15.93	15.56	15.73	15.70	qfq	5,688,581	89,767,829	0.32%
2025-08-25	15.57	15.90	15.56	15.68	15.65	qfq	5,575,200	87,463,799	0.71%
2025-08-22	15.68	15.72	15.45	15.57	15.54	qfq	5,571,474	86,644,915	-0.89%
2025-08-21	15.77	15.92	15.65	15.71	15.68	qfq	4,701,884	74,121,864	-0.51%
2025-08-20	15.69	15.79	15.54	15.79	15.76	qfq	5,497,020	86,000,684	0.06%
2025-08-19	15.69	15.86	15.66	15.78	15.75	qfq	4,726,700	74,582,000	0.64%
2025-08-18	15.52	15.84	15.52	15.68	15.65	qfq	4,870,875	76,437,719	1.03%
2025-08-15	15.38	15.54	15.36	15.52	15.49	qfq	5,306,601	82,118,928	0.91%
2025-08-14	15.91	15.94	15.38	15.38	15.35	qfq	7,885,772	123,346,523	-3.03%
2025-08-13	15.95	16.01	15.76	15.86	15.83	qfq	6,542,500	103,899,720	-0.69%
2025-08-12	16.00	16.10	15.87	15.97	15.94	qfq	5,213,159	83,246,134	-0.31%
2025-08-11	15.70	16.19	15.67	16.02	15.99	qfq	6,929,900	110,609,578	2.30%
2025-08-08	15.71	15.83	15.58	15.66	15.63	qfq	5,470,900	85,852,417	-0.32%
2025-08-07	16.01	16.15	15.68	15.71	15.68	qfq	9,396,519	149,191,486	-2.30%
2025-08-06	15.91	16.52	15.88	16.08	16.05	qfq	12,898,296	208,611,478	1.20%
2025-08-05	16.00	16.13	15.81	15.89	15.86	qfq	6,093,400	97,005,964	-0.69%
2025-08-04	15.62	16.04	15.43	16.00	15.97	qfq	10,747,400	169,736,453	1.65%
2025-08-01	15.54	15.87	15.52	15.74	15.71	qfq	8,220,405	129,252,675	1.22%
2025-07-31	15.65	15.97	15.52	15.55	15.52	qfq	9,518,106	149,391,744	-0.89%
2025-07-30	15.60	15.87	15.51	15.69	15.66	qfq	8,560,500	134,669,021	0.13%
2025-07-29	15.64	15.72	15.45	15.67	15.64	qfq	6,154,100	96,040,657	0.45%
2025-07-28	15.40	15.66	15.38	15.60	15.57	qfq	4,523,572	70,398,106	0.97%
2025-07-25	15.54	15.67	15.42	15.45	15.42	qfq	5,332,400	82,838,688	-0.58%
2025-07-24	15.43	15.62	15.36	15.54	15.51	qfq	4,791,542	74,240,844	0.78%
2025-07-23	15.64	15.65	15.41	15.42	15.39	qfq	4,669,201	72,506,182	-1.47%
2025-07-22	15.75	15.80	15.57	15.65	15.62	qfq	6,269,142	98,236,059	-0.57%
2025-07-21	15.46	15.88	15.37	15.74	15.71	qfq	8,110,000	127,081,898	1.88%
2025-07-18	15.51	15.52	15.24	15.45	15.42	qfq	4,605,600	70,757,357	-0.39%
2025-07-17	15.35	15.60	15.29	15.51	15.48	qfq	5,607,847	86,658,292	1.24%
2025-07-16	15.24	15.35	15.12	15.32	15.29	qfq	3,769,018	57,552,630	0.86%
2025-07-15	15.38	15.43	14.95	15.19	15.16	qfq	6,011,500	90,981,043	-1.36%
2025-07-14	15.27	15.44	15.27	15.40	15.37	qfq	3,409,700	52,416,899	0.52%
2025-07-11	15.40	15.47	15.25	15.32	15.29	qfq	5,417,406	83,152,011	-0.52%
2025-07-10	15.30	15.54	15.30	15.40	15.37	qfq	5,793,700	89,249,067	0.26%
2025-07-09	15.48	15.63	15.34	15.36	15.33	qfq	7,120,919	110,039,474	-0.78%
2025-07-08	15.57	15.94	15.39	15.48	15.45	qfq	9,762,400	151,704,779	-0.32%
2025-07-07	15.68	16.06	15.44	15.53	15.50	qfq	8,900,617	139,396,230	-0.77%
2025-07-04	16.04	16.25	15.61	15.65	15.62	qfq	14,114,985	223,423,812	-2.80%
2025-07-03	14.96	16.50	14.92	16.10	16.07	qfq	24,425,201	388,107,266	7.19%
2025-07-02	15.23	15.29	14.96	15.02	14.99	qfq	5,029,700	75,749,404	-1.31%
2025-07-01	15.12	15.38	14.96	15.22	15.19	qfq	6,847,015	103,724,653	0.79%
2025-06-30	15.03	15.15	14.93	15.10	15.07	qfq	6,546,402	98,620,570	0.07%
2025-06-27	15.64	15.72	15.08	15.09	15.06	qfq	11,028,315	168,852,731	-1.05%
2025-06-26	15.36	16.15	15.13	15.25	15.22	qfq	21,807,233	342,825,481	0.73%
2025-06-25	15.46	15.50	15.02	15.14	15.11	qfq	8,830,900	133,899,567	-1.88%
2025-06-24	14.84	15.62	14.70	15.43	15.37	qfq	13,846,023	210,919,572	4.47%
2025-06-23	13.97	14.78	13.85	14.77	14.72	qfq	9,202,026	133,388,728	5.88%
2025-06-20	13.93	14.36	13.87	13.95	13.90	qfq	4,142,473	58,408,420	0.58%
2025-06-19	14.15	14.27	13.82	13.87	13.82	qfq	3,972,131	55,546,321	-2.32%
2025-06-18	14.33	14.37	14.09	14.20	14.15	qfq	4,784,700	67,933,770	-1.59%
2025-06-17	14.55	14.86	14.35	14.43	14.38	qfq	6,075,027	88,401,445	-0.35%
2025-06-16	14.39	14.60	14.35	14.48	14.43	qfq	4,801,266	69,551,613	0.14%
2025-06-13	14.76	14.97	14.41	14.46	14.41	qfq	9,480,084	138,456,338	-2.63%
2025-06-12	14.91	15.00	14.75	14.85	14.80	qfq	7,623,300	113,147,347	-0.40%
2025-06-11	15.16	15.32	14.90	14.91	14.86	qfq	12,192,300	183,331,515	-1.91%
2025-06-10	15.35	15.98	15.08	15.20	15.14	qfq	22,507,356	348,072,618	-0.26%
2025-06-09	14.65	15.37	14.56	15.24	15.18	qfq	15,015,971	226,110,280	4.38%
2025-06-06	14.20	14.70	14.19	14.60	14.55	qfq	8,470,211	122,654,662	2.82%
2025-06-05	14.43	14.47	14.15	14.20	14.15	qfq	5,153,019	73,524,004	-1.80%
2025-06-04	14.45	14.54	14.37	14.46	14.41	qfq	4,874,120	70,272,724	-0.41%
2025-06-03	13.96	14.55	13.96	14.52	14.47	qfq	8,705,743	125,524,134	2.91%
2025-05-30	14.32	14.45	14.10	14.11	14.06	qfq	6,275,900	89,525,187	-1.05%
2025-05-29	14.02	14.33	13.97	14.26	14.21	qfq	7,204,461	102,590,579	1.49%
2025-05-28	14.34	14.44	14.02	14.05	14.00	qfq	8,426,073	119,130,620	-2.36%
2025-05-27	14.50	14.71	14.25	14.39	14.34	qfq	11,847,232	170,277,192	-2.84%
2025-05-26	14.28	14.98	14.05	14.81	14.76	qfq	17,172,235	251,261,773	3.93%
2025-05-23	13.78	14.64	13.78	14.25	14.20	qfq	15,528,215	223,304,276	3.49%
2025-05-22	13.93	14.26	13.77	13.77	13.72	qfq	8,601,399	120,002,754	-1.15%
2025-05-21	13.49	14.38	13.46	13.93	13.88	qfq	9,087,444	126,762,941	2.80%
2025-05-20	13.42	13.57	13.38	13.55	13.50	qfq	2,403,300	32,470,518	1.27%
2025-05-19	13.51	13.53	13.31	13.38	13.33	qfq	2,330,600	31,170,098	-0.89%
2025-05-16	13.36	13.60	13.31	13.50	13.45	qfq	3,166,266	42,579,938	0.82%
2025-05-15	13.30	13.43	13.23	13.39	13.34	qfq	2,513,191	33,559,667	0.53%
2025-05-14	13.36	13.42	13.21	13.32	13.27	qfq	2,504,400	33,339,780	-0.30%
2025-05-13	13.42	13.48	13.32	13.36	13.31	qfq	1,902,236	25,454,419	0.07%
2025-05-12	13.33	13.36	13.25	13.35	13.30	qfq	1,785,500	23,782,442	0.98%
2025-05-09	13.39	13.39	13.22	13.22	13.17	qfq	1,688,907	22,419,115	-0.97%
2025-05-08	13.23	13.37	13.18	13.35	13.30	qfq	2,648,739	35,286,820	0.53%
2025-05-07	13.35	13.43	13.19	13.28	13.23	qfq	3,296,239	43,896,789	0.15%
2025-05-06	13.08	13.27	13.08	13.26	13.21	qfq	2,699,985	35,618,515	1.61%
2025-04-30	13.01	13.12	12.98	13.05	13.00	qfq	2,165,245	28,265,673	0.31%
2025-04-29	12.70	13.49	12.68	13.01	12.96	qfq	4,228,743	55,414,677	1.96%
2025-04-28	12.85	12.86	12.64	12.76	12.71	qfq	2,205,490	28,106,421	-0.70%
2025-04-25	13.13	13.25	12.81	12.85	12.80	qfq	4,760,079	61,438,552	-2.95%
2025-04-24	13.11	13.35	13.08	13.24	13.19	qfq	3,601,600	47,632,396	0.99%
2025-04-23	13.10	13.20	13.09	13.11	13.06	qfq	2,380,831	31,291,231	0.31%
2025-04-22	13.04	13.08	12.89	13.07	13.02	qfq	2,387,642	31,063,531	0.77%
2025-04-21	12.79	13.00	12.75	12.97	12.92	qfq	2,236,100	28,922,657	0.78%
2025-04-18	12.82	12.99	12.73	12.87	12.82	qfq	1,827,200	23,450,939	0.23%
2025-04-17	12.75	13.00	12.75	12.84	12.79	qfq	1,928,300	24,899,162	0.47%
2025-04-16	12.99	12.99	12.58	12.78	12.73	qfq	2,540,600	32,438,390	-1.46%
2025-04-15	12.95	13.08	12.88	12.97	12.92	qfq	1,727,943	22,394,892	0.08%
2025-04-14	12.88	13.08	12.86	12.96	12.91	qfq	2,926,800	37,954,786	1.25%
2025-04-11	12.79	12.96	12.67	12.80	12.75	qfq	2,845,200	36,464,840	-0.39%
2025-04-10	12.78	13.07	12.77	12.85	12.80	qfq	4,202,510	54,315,644	1.82%
2025-04-09	12.29	12.69	11.68	12.62	12.57	qfq	4,963,469	60,462,510	1.37%
2025-04-08	12.01	12.78	11.95	12.45	12.40	qfq	5,873,340	73,180,275	5.06%
2025-04-07	13.70	13.83	11.63	11.85	11.81	qfq	8,512,935	108,636,635	-16.96%
2025-04-03	14.07	14.34	14.01	14.27	14.22	qfq	4,044,100	57,639,948	1.21%
2025-04-02	14.18	14.25	14.04	14.10	14.05	qfq	2,879,300	40,745,259	-0.42%
2025-04-01	13.74	14.30	13.70	14.16	14.11	qfq	5,744,576	81,299,307	3.51%
2025-03-31	13.82	13.93	13.53	13.68	13.63	qfq	2,883,205	39,446,665	-1.58%
2025-03-28	14.02	14.27	13.88	13.90	13.85	qfq	3,395,900	47,742,941	-1.14%
2025-03-27	13.91	14.10	13.69	14.06	14.01	qfq	3,152,300	43,961,897	0.64%
2025-03-26	13.83	14.07	13.80	13.97	13.92	qfq	2,561,811	35,786,851	1.09%
2025-03-25	13.75	13.91	13.61	13.82	13.77	qfq	2,322,731	31,994,874	0.51%
2025-03-24	13.92	13.97	13.55	13.75	13.70	qfq	3,567,900	49,012,824	-1.15%
2025-03-21	14.10	14.19	13.90	13.91	13.86	qfq	3,200,570	44,862,798	-1.49%
2025-03-20	14.21	14.26	14.11	14.12	14.07	qfq	2,115,700	29,985,131	-0.70%
2025-03-19	14.37	14.41	14.20	14.22	14.17	qfq	2,313,170	33,090,248	-1.11%
2025-03-18	14.30	14.47	14.22	14.38	14.33	qfq	2,938,103	42,204,390	0.49%
2025-03-17	14.23	14.34	14.20	14.31	14.26	qfq	3,705,000	52,880,690	0.56%
2025-03-14	13.91	14.24	13.86	14.23	14.18	qfq	3,902,412	55,023,249	2.15%
2025-03-13	14.07	14.09	13.81	13.93	13.88	qfq	3,577,541	49,717,019	-0.85%
2025-03-12	14.28	14.31	14.02	14.05	14.00	qfq	4,824,372	68,155,418	-1.40%
2025-03-11	14.28	14.30	14.07	14.25	14.20	qfq	2,701,578	38,284,415	-0.63%
2025-03-10	14.30	14.50	14.26	14.34	14.29	qfq	2,220,768	31,893,329	0.70%
2025-03-07	14.35	14.40	14.17	14.24	14.19	qfq	2,751,100	39,324,722	-0.97%
2025-03-06	14.15	14.41	14.13	14.38	14.33	qfq	3,668,400	52,474,530	1.91%
2025-03-05	14.33	14.35	14.00	14.11	14.06	qfq	3,502,706	49,404,042	-1.67%
2025-03-04	14.35	14.46	14.29	14.35	14.30	qfq	4,317,000	62,023,645	-1.24%
2025-03-03	14.09	14.88	14.09	14.53	14.48	qfq	7,871,337	114,655,376	3.12%
2025-02-28	14.40	14.44	14.05	14.09	14.04	qfq	4,067,388	57,808,026	-2.56%
2025-02-27	14.34	14.74	14.25	14.46	14.41	qfq	5,657,143	81,884,132	0.98%
2025-02-26	14.28	14.36	14.21	14.32	14.27	qfq	2,967,479	42,440,060	0.85%
2025-02-25	14.15	14.29	14.10	14.20	14.15	qfq	2,379,759	33,815,251	-0.56%
2025-02-24	14.19	14.37	14.08	14.28	14.23	qfq	3,605,700	51,257,807	0.07%
2025-02-21	14.21	14.31	13.93	14.27	14.22	qfq	5,133,106	72,656,659	1.28%
2025-02-20	13.91	14.15	13.87	14.09	14.04	qfq	3,601,766	50,644,011	1.37%
2025-02-19	13.75	13.91	13.72	13.90	13.85	qfq	2,310,100	31,967,004	0.87%
2025-02-18	14.02	14.08	13.73	13.78	13.73	qfq	3,236,800	44,998,435	-2.06%
2025-02-17	14.11	14.23	13.96	14.07	14.02	qfq	3,979,895	56,074,549	0.00%
2025-02-14	13.95	14.23	13.92	14.07	14.02	qfq	3,989,515	56,362,891	0.50%
2025-02-13	14.02	14.48	13.95	14.00	13.95	qfq	5,501,938	77,855,378	-0.99%
2025-02-12	14.50	14.50	13.99	14.14	14.09	qfq	7,911,897	112,153,142	-0.07%
2025-02-11	13.86	14.15	13.56	14.15	14.10	qfq	5,092,712	70,339,139	2.02%
2025-02-10	13.63	13.87	13.57	13.87	13.82	qfq	3,644,815	50,152,890	1.84%
2025-02-07	13.41	13.72	13.39	13.62	13.57	qfq	3,391,292	46,148,376	1.41%
2025-02-06	13.22	13.43	13.11	13.43	13.38	qfq	2,390,367	31,802,527	1.59%
2025-02-05	13.17	13.30	13.10	13.22	13.17	qfq	1,967,700	26,029,047	1.07%
2025-01-27	13.20	13.33	13.08	13.08	13.03	qfq	2,074,220	27,414,728	-0.46%
2025-01-24	13.03	13.16	12.96	13.14	13.09	qfq	1,967,600	25,737,133	0.69%
2025-01-23	13.09	13.25	13.05	13.05	13.00	qfq	2,391,400	31,510,435	0.62%
2025-01-22	13.00	13.03	12.90	12.97	12.92	qfq	1,365,400	17,687,299	-0.61%
2025-01-21	13.25	13.25	12.93	13.05	13.00	qfq	1,910,000	24,881,054	-1.06%
2025-01-20	13.15	13.26	13.11	13.19	13.14	qfq	1,933,436	25,518,638	0.92%
2025-01-17	13.08	13.13	12.89	13.07	13.02	qfq	1,868,192	24,328,139	0.23%
2025-01-16	12.98	13.29	12.94	13.04	12.99	qfq	2,289,341	30,024,935	0.38%
2025-01-15	13.06	13.11	12.88	12.99	12.94	qfq	1,931,200	25,050,685	-0.84%
2025-01-14	12.75	13.10	12.71	13.10	13.05	qfq	2,658,209	34,483,521	3.07%
2025-01-13	12.59	12.80	12.44	12.71	12.66	qfq	1,779,000	22,518,529	0.32%
2025-01-10	12.94	13.07	12.67	12.67	12.62	qfq	2,110,948	27,114,432	-2.09%
2025-01-09	12.95	13.10	12.75	12.94	12.89	qfq	1,942,481	25,182,668	0.00%
2025-01-08	13.04	13.15	12.65	12.94	12.89	qfq	2,651,500	34,302,051	-0.92%
2025-01-07	13.07	13.08	12.81	13.06	13.01	qfq	2,695,400	34,973,064	-0.08%
2025-01-06	12.90	13.23	12.73	13.07	13.02	qfq	3,405,384	44,411,103	1.71%
2025-01-03	13.24	13.39	12.80	12.85	12.80	qfq	3,729,907	48,844,724	-2.65%
2025-01-02	13.57	13.69	13.08	13.20	13.15	qfq	2,959,237	39,757,189	-2.44%
2024-12-31	13.87	13.95	13.52	13.53	13.48	qfq	2,404,203	32,963,116	-2.38%
2024-12-30	14.05	14.05	13.77	13.86	13.81	qfq	2,111,185	29,306,269	-1.49%
2024-12-27	13.82	14.16	13.78	14.07	14.02	qfq	2,496,741	35,026,750	1.66%
2024-12-26	13.80	14.00	13.80	13.84	13.79	qfq	2,229,468	31,024,575	0.22%
2024-12-25	14.09	14.18	13.72	13.81	13.76	qfq	3,021,500	41,824,746	-1.99%
2024-12-24	14.01	14.16	13.91	14.09	14.04	qfq	2,949,875	41,421,684	0.64%
2024-12-23	14.59	14.65	14.00	14.00	13.95	qfq	4,407,472	62,564,474	-3.91%
2024-12-20	14.39	14.70	14.38	14.57	14.52	qfq	3,170,711	46,205,905	0.97%
2024-12-19	14.40	14.49	14.09	14.43	14.38	qfq	3,569,633	51,030,660	-0.07%
2024-12-18	14.58	14.60	14.35	14.44	14.39	qfq	3,110,828	45,037,952	-0.14%
2024-12-17	15.15	15.18	14.42	14.46	14.41	qfq	5,999,300	88,103,963	-4.74%
2024-12-16	15.32	15.71	15.04	15.18	15.12	qfq	5,451,155	83,661,147	-0.78%
2024-12-13	15.76	15.87	15.28	15.30	15.24	qfq	7,264,963	112,609,587	-3.29%
2024-12-12	15.91	15.99	15.68	15.82	15.76	qfq	6,365,313	100,671,438	-0.57%
2024-12-11	15.90	16.22	15.67	15.91	15.85	qfq	10,184,283	161,615,378	-0.31%
2024-12-10	15.58	16.14	15.33	15.96	15.90	qfq	16,825,592	265,924,500	4.66%
2024-12-09	15.23	15.47	15.12	15.25	15.19	qfq	5,539,590	84,686,473	0.66%
2024-12-06	15.06	15.16	14.85	15.15	15.09	qfq	3,993,088	60,116,650	1.07%
2024-12-05	14.87	15.08	14.81	14.99	14.93	qfq	3,845,551	57,542,011	1.08%
2024-12-04	15.21	15.24	14.80	14.83	14.78	qfq	5,568,755	83,565,151	-2.82%
2024-12-03	15.39	15.43	15.10	15.26	15.20	qfq	5,374,322	81,928,357	-0.84%
2024-12-02	15.03	15.58	14.98	15.39	15.33	qfq	6,815,565	104,510,760	2.40%
2024-11-29	14.87	15.13	14.68	15.03	14.97	qfq	6,751,032	100,851,160	1.08%
2024-11-28	15.22	15.35	14.84	14.87	14.82	qfq	8,122,931	122,530,366	-2.81%
2024-11-27	15.02	15.32	14.70	15.30	15.24	qfq	9,571,489	143,276,760	0.46%
2024-11-26	15.73	16.00	15.14	15.23	15.17	qfq	11,545,726	179,109,116	-4.39%
2024-11-25	15.30	16.35	15.13	15.93	15.87	qfq	15,972,155	251,101,798	4.19%
2024-11-22	16.20	16.48	15.24	15.29	15.23	qfq	20,066,119	317,581,714	-7.11%
2024-11-21	15.80	16.93	15.70	16.46	16.40	qfq	25,493,368	414,934,239	2.88%
2024-11-20	14.65	16.50	14.65	16.00	15.94	qfq	24,380,767	386,644,004	8.18%
2024-11-19	14.66	14.91	14.31	14.79	14.74	qfq	7,765,622	113,476,224	1.51%
2024-11-18	15.09	15.58	14.57	14.57	14.52	qfq	12,735,789	191,328,255	0.48%
2024-11-15	14.55	14.82	14.45	14.50	14.45	qfq	5,149,996	75,305,764	-1.23%
2024-11-14	15.12	15.44	14.63	14.68	14.63	qfq	6,082,967	90,918,199	-2.85%
2024-11-13	15.08	15.26	14.71	15.11	15.05	qfq	9,137,532	137,009,929	-0.59%
2024-11-12	15.05	15.79	15.05	15.20	15.14	qfq	12,355,552	190,091,376	1.06%
2024-11-11	14.61	15.05	14.61	15.04	14.98	qfq	6,481,178	96,686,883	1.76%
2024-11-08	15.00	15.05	14.67	14.78	14.73	qfq	7,249,254	107,623,610	-0.34%
2024-11-07	14.33	14.92	14.28	14.83	14.78	qfq	9,152,507	134,057,232	2.99%
2024-11-06	14.45	14.54	14.23	14.40	14.35	qfq	8,425,578	121,560,593	0.00%
2024-11-05	14.02	14.60	14.01	14.40	14.35	qfq	9,907,641	142,275,508	3.45%
2024-11-04	13.68	13.95	13.68	13.92	13.87	qfq	4,149,528	57,493,457	1.53%
2024-11-01	13.73	14.36	13.69	13.71	13.66	qfq	8,344,341	116,490,747	-0.80%
2024-10-31	13.72	13.96	13.70	13.82	13.77	qfq	4,716,900	65,216,105	0.73%
2024-10-30	13.89	13.96	13.58	13.72	13.67	qfq	4,671,074	64,313,058	-1.44%
2024-10-29	14.54	14.64	13.88	13.92	13.87	qfq	8,512,364	120,256,428	-4.26%
2024-10-28	14.28	14.57	14.17	14.54	14.49	qfq	6,479,542	93,453,006	2.04%
2024-10-25	14.00	14.32	13.85	14.25	14.20	qfq	7,709,398	108,985,877	1.14%
2024-10-24	14.10	14.40	14.03	14.09	14.04	qfq	6,134,834	87,163,434	-0.63%
2024-10-23	14.14	14.25	13.88	14.18	14.13	qfq	6,499,900	91,791,314	1.07%
2024-10-22	13.81	14.05	13.67	14.03	13.98	qfq	6,254,953	87,006,445	1.89%
2024-10-21	13.80	13.96	13.61	13.77	13.72	qfq	6,394,030	88,040,965	0.81%
2024-10-18	13.27	13.94	13.21	13.66	13.61	qfq	6,734,862	91,221,390	2.94%
2024-10-17	13.40	13.68	13.27	13.27	13.22	qfq	4,133,031	55,620,620	-1.19%
2024-10-16	13.17	13.65	13.09	13.43	13.38	qfq	5,030,449	67,557,515	0.22%
2024-10-15	13.60	13.79	13.40	13.40	13.35	qfq	5,257,418	71,542,451	-1.90%
2024-10-14	13.50	13.71	13.19	13.66	13.61	qfq	5,113,687	68,956,640	1.86%
2024-10-11	14.22	14.25	13.22	13.41	13.36	qfq	7,707,451	105,150,253	-6.16%
2024-10-10	14.22	14.87	14.12	14.29	14.24	qfq	8,790,132	127,307,272	0.70%
2024-10-09	15.52	15.63	14.18	14.19	14.14	qfq	13,082,707	194,856,515	-11.20%
2024-10-08	16.99	17.18	14.92	15.98	15.92	qfq	20,641,777	330,315,804	9.53%
2024-09-30	13.70	14.73	13.06	14.59	14.54	qfq	16,996,384	237,400,060	13.81%
2024-09-27	12.31	12.97	12.21	12.82	12.77	qfq	9,728,575	122,405,037	6.83%
2024-09-26	11.50	12.01	11.49	12.00	11.96	qfq	4,826,078	56,711,636	3.99%
2024-09-25	11.42	11.74	11.42	11.54	11.50	qfq	5,002,348	58,138,368	1.67%
2024-09-24	10.92	11.35	10.92	11.35	11.31	qfq	4,401,933	49,146,344	4.22%
2024-09-23	10.99	11.06	10.86	10.89	10.85	qfq	2,361,800	25,836,743	0.28%
2024-09-20	10.97	11.01	10.80	10.86	10.82	qfq	2,611,368	28,393,628	-0.82%
2024-09-19	10.80	11.04	10.71	10.95	10.91	qfq	3,839,700	41,925,886	2.15%
2024-09-18	11.00	11.09	10.58	10.72	10.68	qfq	3,755,900	40,282,126	-2.55%
2024-09-13	11.40	11.40	10.99	11.00	10.96	qfq	4,229,400	47,091,102	-3.42%
2024-09-12	11.51	11.65	11.37	11.39	11.35	qfq	2,949,883	33,984,159	-1.04%
2024-09-11	11.55	11.70	11.46	11.51	11.47	qfq	2,628,340	30,373,314	-0.35%
2024-09-10	11.71	11.76	11.41	11.55	11.51	qfq	2,773,768	31,994,908	-1.03%
2024-09-09	11.59	11.86	11.50	11.67	11.63	qfq	2,318,031	27,083,935	0.60%
2024-09-06	11.97	12.01	11.60	11.60	11.56	qfq	2,675,900	31,440,252	-3.09%
2024-09-05	11.82	12.01	11.82	11.97	11.93	qfq	2,309,993	27,609,064	0.76%
2024-09-04	11.80	12.01	11.79	11.88	11.84	qfq	2,282,600	27,204,185	-0.08%
2024-09-03	11.80	12.08	11.77	11.89	11.85	qfq	2,528,889	30,170,677	0.59%
2024-09-02	12.02	12.13	11.82	11.82	11.78	qfq	2,715,311	32,483,141	-1.83%
2024-08-30	11.78	12.19	11.74	12.04	12.00	qfq	3,805,500	45,745,206	2.03%
2024-08-29	11.67	11.86	11.57	11.80	11.76	qfq	2,965,700	34,866,405	1.11%
2024-08-28	11.62	11.82	11.46	11.67	11.63	qfq	3,342,932	39,037,933	0.43%
2024-08-27	11.68	12.07	11.59	11.62	11.58	qfq	3,173,795	37,425,489	-1.11%
2024-08-26	11.55	11.76	11.45	11.75	11.71	qfq	3,147,362	36,718,039	1.91%
2024-08-23	11.73	11.80	11.53	11.53	11.49	qfq	2,971,200	34,542,486	-1.87%
2024-08-22	12.03	12.12	11.75	11.75	11.71	qfq	3,970,794	47,176,781	-2.00%
2024-08-21	12.13	12.28	11.98	11.99	11.95	qfq	5,172,700	62,613,208	-3.07%
2024-08-20	12.47	12.99	12.32	12.37	12.32	qfq	7,543,684	95,237,520	-0.24%
2024-08-19	12.45	12.63	12.35	12.40	12.35	qfq	3,673,926	45,856,398	-0.48%
2024-08-16	12.56	12.59	12.30	12.46	12.41	qfq	3,726,928	46,367,369	-0.40%
2024-08-15	12.52	12.65	12.35	12.51	12.46	qfq	3,211,418	40,177,457	0.00%
2024-08-14	12.65	12.74	12.47	12.51	12.46	qfq	3,047,260	38,234,395	-1.34%
2024-08-13	12.79	12.80	12.50	12.68	12.63	qfq	3,802,115	48,038,566	-0.94%
2024-08-12	12.86	13.07	12.77	12.80	12.75	qfq	4,083,762	52,651,870	-0.62%
2024-08-09	13.20	13.33	12.86	12.88	12.83	qfq	4,476,465	58,395,922	-2.57%
2024-08-08	13.10	13.32	13.00	13.22	13.17	qfq	5,240,500	69,358,253	1.23%
2024-08-07	13.24	13.26	13.02	13.06	13.01	qfq	2,685,231	35,173,597	-1.21%
2024-08-06	12.89	13.24	12.71	13.22	13.17	qfq	4,253,145	55,618,760	3.69%
2024-08-05	13.02	13.28	12.74	12.75	12.70	qfq	3,495,000	45,511,461	-2.37%
2024-08-02	12.87	13.35	12.86	13.06	13.01	qfq	4,757,592	62,761,242	0.69%
2024-08-01	12.90	13.15	12.89	12.97	12.92	qfq	3,932,830	51,196,154	0.54%
2024-07-31	12.47	12.93	12.38	12.90	12.85	qfq	4,991,167	63,420,575	3.20%
2024-07-30	12.42	12.58	12.40	12.50	12.45	qfq	2,154,500	26,926,764	0.64%
2024-07-29	12.50	12.51	12.29	12.42	12.37	qfq	2,032,731	25,206,365	-0.64%
2024-07-26	12.55	12.68	12.49	12.50	12.45	qfq	2,283,584	28,676,167	-0.08%
2024-07-25	12.45	12.78	12.35	12.51	12.46	qfq	2,615,300	32,880,604	-0.16%
2024-07-24	12.79	12.81	12.49	12.53	12.48	qfq	3,127,362	39,444,163	-2.26%
2024-07-23	13.17	13.19	12.80	12.82	12.77	qfq	2,102,401	27,315,749	-2.58%
2024-07-22	13.13	13.26	13.04	13.16	13.11	qfq	1,899,326	24,996,586	0.23%
2024-07-19	13.01	13.22	12.93	13.13	13.08	qfq	1,980,700	25,939,992	0.31%
2024-07-18	13.11	13.13	12.87	13.09	13.04	qfq	1,992,300	25,930,699	-0.23%
2024-07-17	13.17	13.30	13.08	13.12	13.07	qfq	2,090,300	27,526,424	-0.38%
2024-07-16	13.20	13.35	13.10	13.17	13.12	qfq	1,444,700	19,048,331	-0.68%
2024-07-15	13.54	13.54	13.16	13.26	13.21	qfq	2,144,400	28,512,091	-1.70%
2024-07-12	13.41	13.67	13.38	13.49	13.44	qfq	2,009,800	27,217,449	0.67%
2024-07-11	13.10	13.51	13.05	13.40	13.35	qfq	3,558,062	47,384,188	4.36%
2024-07-10	12.78	13.05	12.70	12.84	12.79	qfq	1,866,342	24,089,372	-0.08%
2024-07-09	12.90	12.92	12.48	12.85	12.80	qfq	2,781,188	35,421,624	-0.08%
2024-07-08	13.50	13.56	12.80	12.86	12.76	qfq	3,905,500	50,917,483	-5.16%
2024-07-05	13.13	13.59	13.00	13.56	13.46	qfq	2,757,451	36,792,759	3.27%
2024-07-04	13.60	13.64	13.09	13.13	13.03	qfq	2,554,687	33,981,020	-3.46%
2024-07-03	13.65	13.80	13.52	13.60	13.50	qfq	2,031,239	27,748,450	-0.29%
2024-07-02	13.61	13.79	13.49	13.64	13.54	qfq	1,802,747	24,615,755	0.44%
2024-07-01	13.47	13.62	13.25	13.58	13.48	qfq	2,271,899	30,557,243	0.89%
2024-06-28	13.45	13.70	13.38	13.46	13.36	qfq	2,156,600	29,216,258	-0.22%
2024-06-27	13.73	13.83	13.47	13.49	13.39	qfq	2,499,706	34,054,272	-2.03%
2024-06-26	13.26	13.79	13.18	13.77	13.67	qfq	3,259,993	44,016,517	3.92%
2024-06-25	13.22	13.38	13.12	13.25	13.15	qfq	2,412,705	31,954,911	0.30%
2024-06-24	14.03	14.03	13.16	13.21	13.11	qfq	4,005,289	53,886,097	-5.64%
2024-06-21	14.05	14.25	13.87	14.00	13.89	qfq	2,132,500	29,926,127	-0.14%
2024-06-20	14.27	14.54	14.01	14.02	13.91	qfq	2,661,727	37,948,242	-1.82%
2024-06-19	14.47	14.50	14.21	14.28	14.17	qfq	1,697,043	24,322,862	-0.76%
2024-06-18	14.27	14.45	14.27	14.39	14.28	qfq	1,732,188	24,914,033	0.49%
2024-06-17	14.28	14.39	14.23	14.32	14.21	qfq	1,530,643	21,908,646	0.00%
2024-06-14	14.55	14.55	14.21	14.32	14.21	qfq	2,658,407	38,094,177	-1.10%
2024-06-13	14.62	14.65	14.41	14.48	14.37	qfq	1,986,600	28,871,090	-0.89%
2024-06-12	14.39	14.69	14.36	14.61	14.50	qfq	2,693,021	39,227,625	1.39%
2024-06-11	14.23	14.45	13.91	14.41	14.30	qfq	2,544,877	36,168,911	1.12%
2024-06-07	13.94	14.31	13.94	14.25	14.14	qfq	3,010,600	42,597,894	2.81%
2024-06-06	14.46	14.63	13.82	13.86	13.76	qfq	4,340,386	61,003,147	-4.15%
2024-06-05	14.61	14.90	14.45	14.46	14.35	qfq	2,771,372	40,609,508	-1.90%
2024-06-04	14.74	14.88	14.56	14.74	14.63	qfq	2,242,843	32,919,217	-0.54%
2024-06-03	15.36	15.38	14.71	14.82	14.71	qfq	3,984,400	59,563,755	-3.70%
2024-05-31	15.11	15.48	15.11	15.39	15.27	qfq	2,544,652	39,064,579	1.79%
2024-05-30	15.30	15.38	15.10	15.12	15.01	qfq	2,656,652	40,362,411	-1.43%
2024-05-29	15.16	15.45	15.16	15.34	15.22	qfq	1,977,847	30,340,628	0.79%
2024-05-28	15.28	15.42	15.19	15.22	15.11	qfq	2,031,624	31,083,714	-1.17%
2024-05-27	15.53	15.66	15.10	15.40	15.28	qfq	3,016,100	46,076,968	-0.65%
2024-05-24	15.58	15.77	15.50	15.50	15.38	qfq	2,664,814	41,649,271	-0.45%
2024-05-23	16.01	16.01	15.57	15.57	15.45	qfq	4,361,826	68,606,109	-2.81%
2024-05-22	15.97	16.10	15.83	16.02	15.90	qfq	4,204,718	67,210,480	0.75%
2024-05-21	16.20	16.20	15.80	15.90	15.78	qfq	4,614,353	73,400,828	-1.55%
2024-05-20	16.17	16.32	16.10	16.15	16.03	qfq	3,762,403	60,925,919	-0.31%
2024-05-17	16.09	16.25	16.00	16.20	16.08	qfq	4,448,275	71,639,394	0.56%
2024-05-16	16.15	16.25	16.02	16.11	15.99	qfq	4,902,400	79,144,813	0.00%
2024-05-15	16.53	16.64	16.11	16.11	15.99	qfq	7,085,439	115,244,871	-3.07%
2024-05-14	16.65	17.40	16.55	16.62	16.49	qfq	10,279,087	173,497,561	-1.66%
2024-05-13	16.98	17.58	16.79	16.90	16.77	qfq	15,294,095	261,723,790	-5.80%
2024-05-10	18.48	18.90	17.36	17.94	17.80	qfq	25,233,379	456,496,491	2.05%
2024-05-09	17.35	17.98	16.78	17.58	17.45	qfq	17,360,238	300,724,507	2.75%
2024-05-08	16.65	17.29	16.39	17.11	16.98	qfq	12,261,916	206,966,164	2.33%
2024-05-07	16.68	17.03	16.41	16.72	16.59	qfq	5,520,625	92,148,999	0.24%
2024-05-06	16.45	16.69	16.45	16.68	16.55	qfq	4,159,128	69,049,110	2.33%
2024-04-30	16.13	16.42	15.95	16.30	16.18	qfq	4,421,643	71,686,190	1.12%
2024-04-29	15.75	16.18	15.62	16.12	16.00	qfq	4,676,454	74,937,779	2.94%
2024-04-26	15.61	15.74	15.46	15.66	15.54	qfq	3,631,643	56,694,161	0.06%
2024-04-25	15.48	15.83	15.38	15.65	15.53	qfq	4,468,009	69,995,582	1.03%
2024-04-24	15.02	15.53	14.93	15.49	15.37	qfq	4,872,115	74,619,454	2.92%
2024-04-23	14.78	15.14	14.71	15.05	14.94	qfq	4,222,479	63,192,505	0.80%
2024-04-22	14.72	15.00	14.42	14.93	14.82	qfq	4,183,086	61,832,900	1.70%
2024-04-19	14.79	14.89	14.59	14.68	14.57	qfq	3,905,911	57,459,378	-1.28%
2024-04-18	15.05	15.09	14.78	14.87	14.76	qfq	4,555,643	68,066,721	-1.72%
2024-04-17	14.30	15.15	14.30	15.13	15.02	qfq	7,848,606	116,907,155	6.40%
2024-04-16	15.59	15.75	14.16	14.22	14.11	qfq	11,582,304	170,602,664	-9.31%
2024-04-15	16.34	16.60	15.41	15.68	15.56	qfq	8,478,329	134,780,681	-5.49%
2024-04-12	17.19	17.30	16.56	16.59	16.47	qfq	7,902,741	132,765,143	-3.94%
2024-04-11	17.33	17.54	17.25	17.27	17.14	qfq	3,834,457	66,590,831	-1.09%
2024-04-10	17.70	17.73	17.30	17.46	17.33	qfq	3,865,583	67,616,874	-1.74%
2024-04-09	17.35	17.77	17.33	17.77	17.64	qfq	4,576,688	80,459,364	2.54%
2024-04-08	17.85	18.05	17.30	17.33	17.20	qfq	5,065,395	89,575,685	-3.02%
2024-04-03	17.87	18.16	17.75	17.87	17.74	qfq	4,409,055	78,776,522	-0.11%
2024-04-02	18.00	18.02	17.68	17.89	17.76	qfq	5,180,045	92,430,921	-0.83%
2024-04-01	17.25	18.07	17.21	18.04	17.90	qfq	8,896,490	157,574,816	4.88%
2024-03-29	17.17	17.39	17.07	17.20	17.07	qfq	5,854,061	100,461,453	-0.69%
2024-03-28	17.16	17.45	17.06	17.32	17.19	qfq	5,966,710	103,128,533	0.93%
2024-03-27	17.82	17.92	17.14	17.16	17.03	qfq	6,622,155	115,883,350	-3.87%
2024-03-26	17.71	17.97	17.58	17.85	17.72	qfq	6,460,917	114,970,192	0.22%
2024-03-25	18.31	18.46	17.78	17.81	17.68	qfq	10,032,049	180,882,851	-3.57%
2024-03-22	19.13	19.16	18.47	18.47	18.33	qfq	10,734,166	200,821,416	-4.30%
2024-03-21	19.54	19.80	19.25	19.30	19.15	qfq	14,196,009	276,547,423	-3.60%
2024-03-20	19.00	20.20	18.91	20.02	19.87	qfq	24,372,265	479,090,071	-10.55%
2024-03-19	22.40	22.62	22.30	22.38	22.21	qfq	1,005,604	22,607,075	-0.84%
2024-03-18	22.19	22.58	22.02	22.57	22.40	qfq	1,430,129	31,991,515	2.36%
2024-03-15	21.93	22.10	21.65	22.05	21.88	qfq	890,958	19,507,642	0.09%
2024-03-14	21.94	22.48	21.58	22.03	21.86	qfq	1,173,402	25,836,557	0.59%
2024-03-13	21.88	21.96	21.62	21.90	21.74	qfq	890,709	19,408,683	-0.36%
2024-03-12	21.52	21.99	21.52	21.98	21.81	qfq	1,070,303	23,398,207	2.23%
2024-03-11	21.11	21.52	21.04	21.50	21.34	qfq	640,745	13,662,982	1.90%
2024-03-08	21.12	21.38	20.95	21.10	20.94	qfq	544,000	11,495,825	-0.05%
2024-03-07	21.69	21.69	21.10	21.11	20.95	qfq	786,893	16,778,139	-1.72%
2024-03-06	21.40	21.74	21.17	21.48	21.32	qfq	836,011	17,937,129	0.09%
2024-03-05	21.90	21.98	21.36	21.46	21.30	qfq	911,990	19,696,162	-2.72%
2024-03-04	21.81	22.36	21.72	22.06	21.89	qfq	1,042,518	22,909,963	0.78%
2024-03-01	21.79	22.13	21.72	21.89	21.73	qfq	855,872	18,745,622	0.41%
2024-02-29	21.12	21.84	21.00	21.80	21.64	qfq	1,144,320	24,759,705	2.49%
2024-02-28	22.22	22.88	21.23	21.27	21.11	qfq	1,906,326	42,231,145	-4.49%
2024-02-27	21.82	22.28	21.37	22.27	22.10	qfq	1,105,734	24,242,990	2.06%
2024-02-26	21.52	22.20	21.45	21.82	21.66	qfq	1,280,209	27,917,054	1.39%
2024-02-23	21.35	21.53	21.12	21.52	21.36	qfq	1,190,281	25,398,501	0.56%
2024-02-22	20.98	21.40	20.85	21.40	21.24	qfq	1,018,086	21,570,111	1.04%
2024-02-21	20.61	21.38	20.61	21.18	21.02	qfq	1,504,262	31,694,957	1.19%
2024-02-20	20.43	21.57	20.15	20.93	20.77	qfq	1,875,151	39,420,939	2.10%
2024-02-19	20.48	20.96	20.31	20.50	20.35	qfq	1,243,180	25,617,149	0.15%
2024-02-08	19.25	20.57	19.22	20.47	20.32	qfq	1,728,361	34,965,751	5.73%
2024-02-07	19.40	20.20	19.11	19.36	19.21	qfq	1,861,207	36,671,816	0.83%
2024-02-06	17.60	19.53	17.05	19.20	19.06	qfq	1,583,134	29,147,403	8.05%
2024-02-05	19.24	19.24	17.22	17.77	17.64	qfq	1,317,697	23,776,757	-7.69%
2024-02-02	20.18	20.56	18.50	19.25	19.11	qfq	1,018,612	19,777,076	-4.99%
2024-02-01	20.19	20.65	19.91	20.26	20.11	qfq	656,457	13,325,272	-0.20%
2024-01-31	21.34	21.48	20.25	20.30	20.15	qfq	974,729	20,214,408	-5.67%
2024-01-30	22.08	22.26	21.51	21.52	21.36	qfq	711,235	15,568,921	-3.93%
2024-01-29	23.00	23.29	22.40	22.40	22.23	qfq	670,100	15,243,018	-2.18%
2024-01-26	23.21	23.35	22.80	22.90	22.73	qfq	549,950	12,699,210	-1.34%
2024-01-25	22.40	23.28	22.16	23.21	23.04	qfq	909,048	20,803,213	3.94%
2024-01-24	22.19	22.43	21.59	22.33	22.16	qfq	713,750	15,745,432	0.81%
2024-01-23	22.00	22.32	21.76	22.15	21.98	qfq	687,254	15,127,268	0.68%
2024-01-22	23.29	23.45	21.87	22.00	21.83	qfq	1,007,962	22,845,456	-5.74%
2024-01-19	23.73	23.75	23.34	23.34	23.16	qfq	362,888	8,544,173	-1.31%
2024-01-18	24.43	24.44	23.04	23.65	23.47	qfq	1,245,960	29,437,421	-3.27%
2024-01-17	25.10	25.10	24.42	24.45	24.27	qfq	496,689	12,280,461	-1.96%
2024-01-16	25.38	25.38	24.80	24.94	24.75	qfq	474,851	11,856,341	-0.08%
2024-01-15	25.00	25.19	24.79	24.96	24.77	qfq	357,946	8,952,601	-0.20%
2024-01-12	25.20	25.42	25.01	25.01	24.82	qfq	360,313	9,079,594	-0.75%
2024-01-11	24.82	25.23	24.71	25.20	25.01	qfq	546,470	13,680,702	1.49%
2024-01-10	24.95	25.13	24.56	24.83	24.64	qfq	413,549	10,273,674	-0.08%
2024-01-09	24.90	25.18	24.71	24.85	24.66	qfq	441,492	10,990,869	-0.04%
2024-01-08	25.49	25.72	24.86	24.86	24.67	qfq	652,000	16,399,616	-2.74%
2024-01-05	25.90	25.92	25.50	25.56	25.37	qfq	474,927	12,220,685	-1.20%
2024-01-04	26.08	26.08	25.76	25.87	25.68	qfq	445,543	11,527,200	-0.81%
2024-01-03	25.88	26.30	25.80	26.08	25.88	qfq	546,385	14,257,448	0.54%
2024-01-02	25.98	26.25	25.81	25.94	25.74	qfq	456,414	11,862,751	-0.15%
2023-12-29	25.72	26.12	25.72	25.98	25.78	qfq	549,026	14,284,086	0.43%
2023-12-28	25.22	25.99	25.07	25.87	25.68	qfq	899,962	23,120,040	2.33%
2023-12-27	25.39	25.46	25.11	25.28	25.09	qfq	504,950	12,752,807	-0.39%
2023-12-26	25.69	25.69	25.22	25.38	25.19	qfq	437,226	11,099,170	-0.78%
2023-12-25	25.72	25.72	25.35	25.58	25.39	qfq	408,045	10,417,756	0.43%
2023-12-22	25.70	25.76	25.36	25.47	25.28	qfq	483,501	12,350,669	-1.05%
2023-12-21	25.67	25.88	25.17	25.74	25.55	qfq	769,411	19,653,176	-0.23%
2023-12-20	25.75	26.23	25.75	25.80	25.61	qfq	517,153	13,451,540	-0.81%
2023-12-19	26.30	26.30	25.70	26.01	25.81	qfq	569,009	14,730,636	0.81%
2023-12-18	26.12	26.29	25.75	25.80	25.61	qfq	611,867	15,865,918	-1.23%
2023-12-15	26.49	26.54	26.11	26.12	25.92	qfq	522,665	13,730,277	-1.10%
2023-12-14	26.81	26.97	26.41	26.41	26.21	qfq	612,267	16,316,598	-0.97%
2023-12-13	26.85	27.23	26.51	26.67	26.47	qfq	974,219	26,267,666	-0.15%
2023-12-12	26.60	26.99	26.52	26.71	26.51	qfq	639,385	17,112,421	0.41%
2023-12-11	26.32	26.64	25.87	26.60	26.40	qfq	863,133	22,655,212	0.15%
2023-12-08	26.41	26.58	26.26	26.56	26.36	qfq	1,004,187	26,515,052	0.72%
2023-12-07	26.72	26.74	26.32	26.37	26.17	qfq	658,253	17,421,102	-1.35%
2023-12-06	26.51	27.11	26.40	26.73	26.53	qfq	731,650	19,537,343	0.75%
2023-12-05	27.06	27.15	26.53	26.53	26.33	qfq	828,014	22,104,352	-1.81%
2023-12-04	27.29	27.37	27.02	27.02	26.82	qfq	643,529	17,462,787	-0.99%
2023-12-01	27.21	27.49	27.01	27.29	27.08	qfq	705,852	19,197,487	-0.04%
2023-11-30	27.61	27.67	27.12	27.30	27.09	qfq	829,975	22,652,712	-0.91%
2023-11-29	27.91	27.98	27.55	27.55	27.34	qfq	676,415	18,754,275	-1.29%
2023-11-28	27.85	27.99	27.40	27.91	27.70	qfq	1,178,332	32,664,783	0.18%
2023-11-27	28.43	28.43	27.72	27.86	27.65	qfq	1,532,975	42,764,730	-2.00%
2023-11-24	28.21	28.67	28.19	28.43	28.22	qfq	1,549,457	44,036,197	0.21%
2023-11-23	27.95	28.40	27.93	28.37	28.16	qfq	1,087,035	30,761,412	1.98%
2023-11-22	28.08	28.20	27.82	27.82	27.61	qfq	657,900	18,421,909	-1.24%
2023-11-21	28.32	28.48	28.14	28.17	27.96	qfq	780,636	22,098,456	-0.70%
2023-11-20	28.08	28.39	28.08	28.37	28.16	qfq	834,539	23,634,450	0.85%
2023-11-17	27.82	28.18	27.72	28.13	27.92	qfq	535,443	14,993,151	1.01%
2023-11-16	28.27	28.27	27.84	27.85	27.64	qfq	706,012	19,748,539	-1.56%
2023-11-15	28.20	28.38	28.12	28.29	28.08	qfq	905,813	25,620,344	1.04%
2023-11-14	27.92	28.23	27.75	28.00	27.79	qfq	651,051	18,226,467	0.07%
2023-11-13	27.98	28.20	27.84	27.98	27.77	qfq	698,826	19,512,555	0.00%
2023-11-10	27.90	28.13	27.73	27.98	27.77	qfq	636,055	17,802,184	0.00%
2023-11-09	28.22	28.60	27.96	27.98	27.77	qfq	900,300	25,390,164	-0.92%
2023-11-08	28.13	28.53	28.00	28.24	28.03	qfq	960,219	27,178,030	0.39%
2023-11-07	28.10	28.29	28.00	28.13	27.92	qfq	822,913	23,150,649	-0.21%
2023-11-06	27.88	28.38	27.88	28.19	27.98	qfq	1,020,738	28,824,750	1.15%
2023-11-03	27.92	28.06	27.77	27.87	27.66	qfq	631,800	17,638,054	0.36%
2023-11-02	27.95	28.23	27.77	27.77	27.56	qfq	658,520	18,383,932	-0.57%
2023-11-01	27.89	28.16	27.62	27.93	27.72	qfq	676,565	18,851,716	-0.11%
2023-10-31	27.94	28.30	27.62	27.96	27.75	qfq	1,273,453	35,708,958	0.43%
2023-10-30	27.00	28.00	27.00	27.84	27.63	qfq	1,292,351	35,687,035	2.54%
2023-10-27	26.03	27.32	25.95	27.15	26.95	qfq	1,485,973	39,900,524	3.59%
2023-10-26	26.27	26.28	25.92	26.21	26.01	qfq	566,454	14,764,291	-0.46%
2023-10-25	26.40	26.54	26.06	26.33	26.13	qfq	684,820	18,045,175	0.96%
2023-10-24	25.49	26.15	25.34	26.08	25.88	qfq	827,870	21,417,433	2.80%
2023-10-23	26.44	26.44	25.25	25.37	25.18	qfq	969,065	24,820,297	-3.65%
2023-10-20	26.71	26.89	26.33	26.33	26.13	qfq	859,175	22,814,730	-1.31%
2023-10-19	27.45	27.45	26.68	26.68	26.48	qfq	1,200,944	32,395,380	-2.84%
2023-10-18	28.00	28.02	27.41	27.46	27.25	qfq	1,140,830	31,501,729	-2.52%
2023-10-17	28.64	28.76	27.96	28.17	27.96	qfq	1,061,745	29,863,580	-1.16%
2023-10-16	29.04	29.40	28.38	28.50	28.29	qfq	1,678,828	48,384,061	-1.32%
2023-10-13	28.32	28.97	28.29	28.88	28.66	qfq	2,221,272	63,974,918	1.37%
2023-10-12	28.15	28.75	28.00	28.49	28.28	qfq	1,503,751	42,744,772	1.75%
2023-10-11	27.80	28.39	27.80	28.00	27.79	qfq	1,481,970	41,767,232	1.01%
2023-10-10	28.12	28.22	27.60	27.72	27.51	qfq	949,846	26,419,424	-1.28%
2023-10-09	28.27	28.27	27.90	28.08	27.87	qfq	898,747	25,195,412	-0.25%
2023-09-28	28.07	28.29	27.94	28.15	27.94	qfq	791,414	22,256,172	0.29%
2023-09-27	27.65	28.22	27.64	28.07	27.86	qfq	1,224,508	34,283,958	1.52%
2023-09-26	28.09	28.24	27.50	27.65	27.44	qfq	1,101,872	30,715,717	-1.88%
2023-09-25	28.05	28.41	27.89	28.18	27.97	qfq	1,483,862	41,786,678	0.18%
2023-09-22	27.33	28.15	27.20	28.13	27.92	qfq	1,744,877	48,627,748	2.33%
2023-09-21	28.31	28.38	27.43	27.49	27.28	qfq	2,616,592	72,717,718	-3.54%
2023-09-20	29.48	29.56	28.50	28.50	28.29	qfq	4,702,323	135,592,491	-5.06%
2023-09-19	29.93	30.80	29.88	30.02	29.79	qfq	1,612,727	48,848,094	0.17%
2023-09-18	30.30	30.58	29.82	29.97	29.74	qfq	1,832,314	55,109,584	-1.32%
2023-09-15	30.05	30.88	30.05	30.37	30.14	qfq	1,688,115	51,518,826	-0.49%
2023-09-14	30.65	30.96	30.12	30.52	30.29	qfq	2,567,717	78,744,498	1.33%
2023-09-13	30.86	30.86	29.84	30.12	29.89	qfq	1,817,313	54,950,481	-2.40%
2023-09-12	29.88	30.88	29.78	30.86	30.63	qfq	2,815,491	86,067,078	3.04%
2023-09-11	29.56	30.16	29.55	29.95	29.72	qfq	1,015,867	30,401,669	1.42%
2023-09-08	29.43	29.87	29.34	29.53	29.31	qfq	512,641	15,114,167	0.68%
2023-09-07	29.88	29.99	29.33	29.33	29.11	qfq	1,074,100	31,829,038	-2.00%
2023-09-06	30.10	30.28	29.82	29.93	29.70	qfq	1,494,865	44,781,681	-1.32%
2023-09-05	30.58	30.73	30.25	30.33	30.10	qfq	941,000	28,621,537	-1.08%
2023-09-04	30.48	30.80	30.23	30.66	30.43	qfq	1,050,079	32,037,411	0.72%
2023-09-01	30.52	30.78	30.28	30.44	30.21	qfq	1,118,282	34,060,752	-1.10%
2023-08-31	29.90	30.93	29.69	30.78	30.55	qfq	2,548,784	77,628,979	1.58%
2023-08-30	30.45	30.68	30.14	30.30	30.07	qfq	1,670,620	50,796,635	-0.59%
2023-08-29	29.65	30.54	29.50	30.48	30.25	qfq	1,709,911	51,712,658	2.66%
2023-08-28	31.18	31.18	29.55	29.69	29.47	qfq	1,806,265	54,846,984	0.07%
2023-08-25	29.55	30.21	29.50	29.67	29.45	qfq	1,434,869	42,841,681	-0.17%
2023-08-24	29.60	29.90	29.18	29.72	29.50	qfq	1,373,641	40,604,598	0.00%
2023-08-23	30.32	30.58	29.70	29.72	29.50	qfq	1,877,124	56,325,421	-2.30%
2023-08-22	31.48	31.66	29.88	30.42	30.19	qfq	3,992,120	122,080,751	-3.46%
2023-08-21	31.59	32.19	31.36	31.51	31.27	qfq	2,254,143	71,312,189	-1.01%
2023-08-18	32.48	32.87	31.77	31.83	31.59	qfq	4,199,553	135,901,285	-2.69%
2023-08-17	33.02	33.65	32.25	32.71	32.46	qfq	5,433,206	177,753,670	-2.97%
2023-08-16	35.68	36.38	33.43	33.71	33.46	qfq	9,800,813	338,645,022	-6.47%
2023-08-15	35.90	37.50	35.61	36.04	35.77	qfq	9,472,526	344,389,020	-2.44%
2023-08-14	35.00	37.74	34.20	36.94	36.66	qfq	13,320,403	480,760,270	3.68%
2023-08-11	33.70	36.99	33.40	35.63	35.36	qfq	12,074,960	433,007,843	4.82%
2023-08-10	33.55	34.96	33.31	33.99	33.73	qfq	6,454,060	221,513,299	0.86%
2023-08-09	32.95	34.03	32.61	33.70	33.45	qfq	5,291,937	177,699,561	1.63%
2023-08-08	32.05	33.44	31.84	33.16	32.91	qfq	3,086,466	101,080,810	3.46%
2023-08-07	32.25	32.25	32.01	32.05	31.81	qfq	427,153	13,697,468	-0.19%
2023-08-04	32.26	32.26	32.00	32.11	31.87	qfq	806,015	25,869,678	-0.50%
2023-08-03	31.89	32.35	31.88	32.27	32.03	qfq	890,200	28,654,342	1.22%
2023-08-02	32.13	32.14	31.88	31.88	31.64	qfq	577,862	18,462,618	-0.81%
2023-08-01	32.14	32.38	31.95	32.14	31.90	qfq	652,766	20,971,358	0.06%
2023-07-31	31.86	32.32	31.86	32.12	31.88	qfq	851,999	27,384,618	0.56%
2023-07-28	31.71	32.04	31.55	31.94	31.70	qfq	742,153	23,633,146	0.76%
2023-07-27	32.18	32.18	31.68	31.70	31.46	qfq	984,571	31,429,100	-0.97%
2023-07-26	32.26	32.43	31.92	32.01	31.77	qfq	1,161,308	37,374,961	-0.99%
2023-07-25	32.25	32.51	31.83	32.33	32.09	qfq	1,497,272	48,223,790	0.72%
2023-07-24	32.41	32.44	31.80	32.10	31.86	qfq	1,999,737	64,291,103	-2.28%
2023-07-21	31.65	33.86	31.60	32.85	32.60	qfq	4,028,052	133,030,423	2.85%
2023-07-20	31.12	32.98	31.07	31.94	31.70	qfq	2,392,791	76,900,263	2.57%
2023-07-19	31.17	31.17	31.00	31.14	30.91	qfq	462,223	14,369,143	0.55%
2023-07-18	31.16	31.17	30.94	30.97	30.74	qfq	704,793	21,853,843	-0.64%