SECURITY DETAIL · RAW DATA

美利信301307.SZ

ASZSECNYSTOCK

最近收盘价61.162026-07-17

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）10,810,163

成交额（元）702,677,874

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 1 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
2024-06-19	2024-06-27	cash_dividend	0.12	—	—	—	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	70.80	70.83	61.00	61.16	61.16	qfq	10,810,163	702,677,874	-13.66%
2026-07-16	72.38	74.00	69.60	70.84	70.84	qfq	8,166,271	585,096,409	-4.93%
2026-07-15	80.38	81.70	73.99	74.51	74.51	qfq	10,025,492	770,319,504	-4.52%
2026-07-14	76.20	78.58	72.00	78.04	78.04	qfq	15,367,920	1,156,991,547	3.74%
2026-07-13	91.66	93.00	75.23	75.23	75.23	qfq	17,435,027	1,430,403,247	-20.00%
2026-07-10	88.66	101.50	88.66	94.04	94.04	qfq	22,012,148	2,139,820,842	1.29%
2026-07-09	89.88	98.00	87.66	92.84	92.84	qfq	27,861,698	2,601,904,501	13.21%
2026-07-08	89.00	89.18	80.75	82.01	82.01	qfq	16,241,847	1,363,679,615	-8.03%
2026-07-07	87.08	92.68	84.00	89.17	89.17	qfq	15,908,177	1,421,572,118	2.90%
2026-07-06	83.44	89.66	82.66	86.66	86.66	qfq	14,252,433	1,233,878,513	6.74%
2026-07-03	79.28	87.00	78.50	81.19	81.19	qfq	16,192,550	1,338,588,741	2.41%
2026-07-02	77.97	85.39	74.40	79.28	79.28	qfq	18,462,456	1,482,322,540	3.03%
2026-07-01	77.00	78.00	72.70	76.95	76.95	qfq	13,653,182	1,029,375,133	2.20%
2026-06-30	74.00	79.18	72.38	75.29	75.29	qfq	22,333,009	1,705,049,612	8.36%
2026-06-29	59.02	69.48	59.02	69.48	69.48	qfq	21,096,763	1,416,644,137	20.00%
2026-06-26	57.22	59.09	54.52	57.90	57.90	qfq	8,744,154	496,935,120	-0.29%
2026-06-25	59.41	59.93	56.50	58.07	58.07	qfq	8,315,868	480,351,177	-2.24%
2026-06-24	58.20	60.18	55.83	59.40	59.40	qfq	6,666,090	387,341,730	2.11%
2026-06-23	58.70	60.33	57.30	58.17	58.17	qfq	7,570,328	442,480,173	-2.89%
2026-06-22	66.00	66.52	57.40	59.90	59.90	qfq	16,366,137	989,315,959	-9.08%
2026-06-18	68.00	68.49	63.11	65.88	65.88	qfq	11,417,113	756,249,934	-4.31%
2026-06-17	64.01	69.02	63.50	68.85	68.85	qfq	9,575,540	641,024,589	4.71%
2026-06-16	63.10	67.66	62.23	65.75	65.75	qfq	8,037,383	520,328,258	4.15%
2026-06-15	59.09	64.31	58.73	63.13	63.13	qfq	10,384,004	649,442,177	7.53%
2026-06-12	61.00	62.56	57.52	58.71	58.71	qfq	7,898,106	469,808,525	-2.52%
2026-06-11	60.39	62.66	59.13	60.23	60.23	qfq	7,925,454	482,664,555	-0.89%
2026-06-10	60.85	61.50	58.10	60.77	60.77	qfq	7,476,937	448,283,754	-0.93%
2026-06-09	58.57	61.45	57.40	61.34	61.34	qfq	9,940,232	594,819,214	5.70%
2026-06-08	56.67	60.21	55.10	58.03	58.03	qfq	6,654,298	387,018,716	-2.52%
2026-06-05	59.01	62.33	58.15	59.53	59.53	qfq	7,255,012	438,608,353	-0.82%
2026-06-04	56.00	62.38	55.07	60.02	60.02	qfq	10,200,099	611,472,825	6.42%
2026-06-03	58.25	59.20	55.78	56.40	56.40	qfq	8,394,080	483,893,527	-3.16%
2026-06-02	58.50	60.59	57.60	58.24	58.24	qfq	8,242,435	484,687,709	-0.07%
2026-06-01	58.02	61.00	57.44	58.28	58.28	qfq	7,233,349	427,921,140	0.00%
2026-05-29	60.33	62.10	57.59	58.28	58.28	qfq	9,864,604	587,189,058	-3.40%
2026-05-28	55.37	61.50	54.82	60.33	60.33	qfq	14,552,198	861,174,303	8.55%
2026-05-27	58.68	61.00	54.49	55.58	55.58	qfq	14,034,030	799,347,041	-3.99%
2026-05-26	68.00	68.26	56.45	57.89	57.89	qfq	18,237,483	1,090,098,556	-9.86%
2026-05-25	60.01	66.66	58.34	64.22	64.22	qfq	14,844,065	929,225,409	7.16%
2026-05-22	61.01	62.70	58.90	59.93	59.93	qfq	14,337,962	865,501,400	-1.75%
2026-05-21	67.68	70.44	60.62	61.00	61.00	qfq	18,365,043	1,197,766,971	-6.61%
2026-05-20	60.48	65.80	59.40	65.32	65.32	qfq	10,779,851	678,645,687	7.56%
2026-05-19	59.67	62.80	58.40	60.73	60.73	qfq	10,843,701	655,733,203	5.12%
2026-05-18	58.12	60.00	56.83	57.77	57.77	qfq	7,481,761	435,701,717	-2.07%
2026-05-15	59.01	61.99	56.50	58.99	58.99	qfq	12,363,539	726,023,960	-1.02%
2026-05-14	58.47	61.03	58.02	59.60	59.60	qfq	12,638,504	755,269,680	3.40%
2026-05-13	56.90	60.60	55.90	57.64	57.64	qfq	13,869,342	800,414,660	-0.62%
2026-05-12	56.50	58.65	55.01	58.00	58.00	qfq	11,149,192	634,266,500	1.43%
2026-05-11	54.45	57.57	53.06	57.18	57.18	qfq	14,143,454	786,862,006	9.37%
2026-05-08	53.61	53.87	52.16	52.28	52.28	qfq	10,261,742	540,676,851	-3.20%
2026-05-07	49.01	54.45	48.81	54.01	54.01	qfq	14,834,724	784,892,913	9.66%
2026-05-06	47.20	50.49	46.95	49.25	49.25	qfq	16,689,832	817,315,178	4.90%
2026-04-30	47.32	47.90	45.78	46.95	46.95	qfq	9,074,829	426,178,933	0.09%
2026-04-29	45.80	47.97	45.40	46.91	46.91	qfq	11,220,118	523,261,421	1.25%
2026-04-28	46.32	47.50	44.90	46.33	46.33	qfq	10,714,235	494,507,361	-0.60%
2026-04-27	47.02	47.67	45.46	46.61	46.61	qfq	14,262,718	660,970,011	0.60%
2026-04-24	42.21	47.09	41.92	46.33	46.33	qfq	21,594,787	977,718,671	10.92%
2026-04-23	43.05	43.15	41.20	41.77	41.77	qfq	7,293,100	305,121,085	-2.72%
2026-04-22	43.18	43.55	42.25	42.94	42.94	qfq	7,479,271	320,851,361	-0.99%
2026-04-21	44.20	44.60	43.01	43.37	43.37	qfq	6,055,113	263,152,470	-1.52%
2026-04-20	45.39	45.71	43.82	44.04	44.04	qfq	11,070,074	491,215,909	-3.00%
2026-04-17	41.55	45.87	41.31	45.40	45.40	qfq	17,712,025	781,196,720	8.10%
2026-04-16	42.51	43.32	41.30	42.00	42.00	qfq	7,280,831	304,849,056	1.13%
2026-04-15	41.31	43.43	41.08	41.53	41.53	qfq	10,468,991	441,774,071	0.75%
2026-04-14	40.33	41.80	39.90	41.22	41.22	qfq	9,808,717	401,189,621	2.36%
2026-04-13	39.90	41.05	39.61	40.27	40.27	qfq	7,000,176	280,879,074	-0.10%
2026-04-10	42.23	42.33	39.78	40.31	40.31	qfq	15,659,500	639,355,184	-5.22%
2026-04-09	39.76	43.55	39.76	42.53	42.53	qfq	14,235,032	599,395,303	4.75%
2026-04-08	40.67	41.97	40.05	40.60	40.60	qfq	10,964,636	448,882,923	2.27%
2026-04-07	38.72	39.88	38.27	39.70	39.70	qfq	7,222,955	283,724,034	3.82%
2026-04-03	37.37	39.39	36.88	38.24	38.24	qfq	6,558,155	251,240,898	2.33%
2026-04-02	38.78	39.01	36.96	37.37	37.37	qfq	5,316,502	200,861,253	-4.20%
2026-04-01	39.38	39.89	38.56	39.01	39.01	qfq	5,774,000	225,891,659	1.22%
2026-03-31	39.56	40.88	38.52	38.54	38.54	qfq	6,352,530	250,353,939	-3.00%
2026-03-30	38.60	40.55	37.50	39.73	39.73	qfq	9,907,649	388,478,214	1.46%
2026-03-27	39.34	41.33	38.10	39.16	39.16	qfq	7,815,045	307,709,395	-1.24%
2026-03-26	40.76	41.16	39.07	39.65	39.65	qfq	9,431,207	375,177,983	-4.69%
2026-03-25	38.26	41.99	38.10	41.60	41.60	qfq	15,358,016	616,127,001	8.90%
2026-03-24	37.80	38.66	36.22	38.20	38.20	qfq	6,904,700	256,748,424	2.36%
2026-03-23	37.40	38.78	35.99	37.32	37.32	qfq	12,221,079	455,534,319	-4.21%
2026-03-20	42.01	43.70	38.63	38.96	38.96	qfq	14,166,439	568,428,510	-5.51%
2026-03-19	42.50	42.78	41.00	41.23	41.23	qfq	9,505,720	396,147,339	-4.38%
2026-03-18	40.87	43.92	40.87	43.12	43.12	qfq	13,666,567	584,900,936	6.42%
2026-03-17	42.20	42.59	40.26	40.52	40.52	qfq	6,603,207	271,746,910	-4.41%
2026-03-16	41.62	42.42	39.88	42.39	42.39	qfq	10,212,266	420,585,799	1.75%
2026-03-13	39.08	42.38	38.74	41.66	41.66	qfq	12,977,426	533,899,999	6.79%
2026-03-12	40.01	40.46	38.92	39.01	39.01	qfq	7,863,800	310,089,632	-3.18%
2026-03-11	40.28	42.17	40.00	40.29	40.29	qfq	12,729,654	523,558,686	0.90%
2026-03-10	39.81	40.56	39.10	39.93	39.93	qfq	9,353,281	374,281,967	0.33%
2026-03-09	38.23	40.48	38.23	39.80	39.80	qfq	13,011,327	515,953,842	3.86%
2026-03-06	37.14	40.21	37.14	38.32	38.32	qfq	15,862,592	615,794,393	2.08%
2026-03-05	35.00	37.92	33.99	37.54	37.54	qfq	16,646,741	608,914,385	13.04%
2026-03-04	33.37	33.94	32.54	33.21	33.21	qfq	4,843,887	160,972,686	-0.48%
2026-03-03	35.42	35.58	33.31	33.37	33.37	qfq	5,396,955	185,169,215	-4.79%
2026-03-02	36.20	36.82	35.00	35.05	35.05	qfq	6,853,710	243,830,150	-5.01%
2026-02-27	36.82	37.33	36.24	36.90	36.90	qfq	4,571,072	168,226,646	0.22%
2026-02-26	37.11	37.26	36.30	36.82	36.82	qfq	4,579,878	168,195,224	-1.18%
2026-02-25	36.77	37.58	36.50	37.26	37.26	qfq	6,964,835	258,385,076	1.33%
2026-02-24	35.89	37.37	35.89	36.77	36.77	qfq	7,049,744	259,527,315	3.32%
2026-02-13	35.50	36.28	35.45	35.59	35.59	qfq	3,938,044	141,486,079	-0.48%
2026-02-12	35.40	36.20	35.29	35.76	35.76	qfq	4,391,936	157,337,101	1.02%
2026-02-11	35.35	35.80	35.10	35.40	35.40	qfq	3,118,524	110,848,974	0.03%
2026-02-10	35.77	35.77	35.00	35.39	35.39	qfq	3,381,819	119,705,656	-1.01%
2026-02-09	35.00	36.16	34.66	35.75	35.75	qfq	6,045,507	215,947,135	3.92%
2026-02-06	34.02	34.87	33.86	34.40	34.40	qfq	3,319,500	114,766,819	0.38%
2026-02-05	34.33	35.17	34.02	34.27	34.27	qfq	4,794,000	165,695,705	-0.95%
2026-02-04	34.63	35.40	34.06	34.60	34.60	qfq	4,065,410	140,531,773	-0.97%
2026-02-03	33.34	34.98	33.34	34.94	34.94	qfq	7,771,225	269,003,052	5.37%
2026-02-02	32.30	34.95	32.00	33.16	33.16	qfq	8,664,236	295,174,482	0.15%
2026-01-30	33.83	33.96	32.60	33.11	33.11	qfq	4,808,901	159,540,900	-2.27%
2026-01-29	34.77	35.20	33.79	33.88	33.88	qfq	5,623,138	193,553,842	-3.20%
2026-01-28	34.81	35.87	34.14	35.00	35.00	qfq	6,383,000	222,885,530	1.21%
2026-01-27	34.35	34.75	33.16	34.58	34.58	qfq	6,094,285	207,484,671	-0.32%
2026-01-26	35.78	36.20	34.38	34.69	34.69	qfq	7,726,800	269,804,738	-4.22%
2026-01-23	36.05	36.94	35.38	36.22	36.22	qfq	9,965,723	359,273,305	0.56%
2026-01-22	39.08	39.58	35.73	36.02	36.02	qfq	14,222,058	523,689,033	-3.33%
2026-01-21	36.07	37.49	35.66	37.26	37.26	qfq	9,711,850	359,740,370	2.70%
2026-01-20	36.00	36.89	35.61	36.28	36.28	qfq	7,677,150	278,214,900	0.42%
2026-01-19	37.89	37.89	36.02	36.13	36.13	qfq	11,779,162	433,273,734	-3.63%
2026-01-16	34.00	38.40	34.00	37.49	37.49	qfq	17,518,356	629,729,337	9.75%
2026-01-15	33.78	34.43	32.88	34.16	34.16	qfq	7,790,473	260,843,396	0.83%
2026-01-14	33.80	34.72	33.45	33.88	33.88	qfq	8,449,740	287,950,148	-0.03%
2026-01-13	34.54	35.17	33.82	33.89	33.89	qfq	7,133,502	245,062,865	-1.91%
2026-01-12	35.20	35.44	34.11	34.55	34.55	qfq	8,342,483	287,716,727	-1.79%
2026-01-09	34.65	35.50	34.46	35.18	35.18	qfq	6,145,227	215,074,622	1.53%
2026-01-08	34.54	35.53	34.29	34.65	34.65	qfq	5,943,480	208,108,279	0.17%
2026-01-07	34.35	35.28	33.97	34.59	34.59	qfq	6,175,655	213,603,923	0.90%
2026-01-06	34.88	35.18	34.05	34.28	34.28	qfq	6,028,765	208,245,456	-2.34%
2026-01-05	34.68	35.55	34.40	35.10	35.10	qfq	5,940,990	207,412,328	1.50%
2025-12-31	35.90	35.95	34.42	34.58	34.58	qfq	5,234,100	182,479,370	-2.78%
2025-12-30	35.70	36.05	35.39	35.57	35.57	qfq	7,317,339	261,000,058	-2.39%
2025-12-29	37.06	38.39	36.17	36.44	36.44	qfq	11,433,129	423,122,806	-1.11%
2025-12-26	37.28	37.71	36.00	36.85	36.85	qfq	5,360,873	197,130,497	-1.15%
2025-12-25	37.52	37.95	36.86	37.28	37.28	qfq	5,010,812	187,352,468	-0.08%
2025-12-24	36.68	37.68	36.16	37.31	37.31	qfq	5,081,440	187,835,479	2.22%
2025-12-23	36.76	37.30	36.20	36.50	36.50	qfq	3,821,055	139,650,869	-1.30%
2025-12-22	37.01	37.98	36.76	36.98	36.98	qfq	4,750,800	177,374,413	0.11%
2025-12-19	37.22	37.55	36.41	36.94	36.94	qfq	4,861,831	180,469,908	-0.70%
2025-12-18	37.02	38.70	37.02	37.20	37.20	qfq	7,032,985	266,651,452	-1.09%
2025-12-17	35.88	38.00	34.01	37.61	37.61	qfq	11,105,764	400,138,354	5.14%
2025-12-16	37.00	37.54	35.35	35.77	35.77	qfq	4,689,900	168,831,318	-2.72%
2025-12-15	37.48	37.73	36.46	36.77	36.77	qfq	4,805,300	177,870,025	-2.23%
2025-12-12	37.70	38.33	37.50	37.61	37.61	qfq	4,454,034	168,724,139	-0.97%
2025-12-11	38.12	38.84	37.66	37.98	37.98	qfq	4,716,705	179,505,090	-0.58%
2025-12-10	38.00	38.71	37.67	38.20	38.20	qfq	6,698,700	256,041,036	0.00%
2025-12-09	39.38	39.38	38.13	38.20	38.20	qfq	5,661,065	218,344,956	-3.34%
2025-12-08	39.50	40.12	38.48	39.52	39.52	qfq	9,810,534	387,178,781	1.62%
2025-12-05	38.00	39.00	36.67	38.89	38.89	qfq	6,950,846	263,692,367	1.86%
2025-12-04	38.40	39.36	38.18	38.18	38.18	qfq	5,834,898	226,289,811	-0.50%
2025-12-03	39.48	39.59	37.80	38.37	38.37	qfq	5,237,029	200,187,126	-0.90%
2025-12-02	39.19	39.44	37.85	38.72	38.72	qfq	8,956,122	345,685,266	-2.22%
2025-12-01	38.55	40.75	38.17	39.60	39.60	qfq	11,840,292	470,891,874	3.86%
2025-11-28	36.40	38.50	35.64	38.13	38.13	qfq	14,553,918	544,340,533	6.33%
2025-11-27	40.50	41.55	35.00	35.86	35.86	qfq	25,762,780	962,532,068	-11.70%
2025-11-26	44.22	44.38	40.47	40.61	40.61	qfq	16,296,244	684,422,834	-9.25%
2025-11-25	43.00	45.88	43.00	44.75	44.75	qfq	15,005,601	664,252,181	6.07%
2025-11-24	42.14	43.05	40.52	42.19	42.19	qfq	12,916,751	541,139,856	0.21%
2025-11-21	42.59	43.38	40.20	42.10	42.10	qfq	16,103,346	669,918,339	-0.05%
2025-11-20	40.06	44.99	40.06	42.12	42.12	qfq	19,480,720	833,340,210	5.64%
2025-11-19	42.84	42.90	38.00	39.87	39.87	qfq	13,594,994	541,794,895	-2.71%
2025-11-18	40.53	41.75	39.60	40.98	40.98	qfq	13,523,106	548,886,106	2.17%
2025-11-17	37.91	40.99	37.91	40.11	40.11	qfq	17,605,970	701,403,001	5.83%
2025-11-14	37.53	39.00	37.00	37.90	37.90	qfq	9,904,727	378,911,624	-2.94%
2025-11-13	37.90	39.11	36.77	39.05	39.05	qfq	16,588,614	630,885,764	4.16%
2025-11-12	35.37	38.00	34.85	37.49	37.49	qfq	21,070,522	776,799,504	7.18%
2025-11-11	34.58	35.20	34.53	34.98	34.98	qfq	9,285,899	324,047,221	1.36%
2025-11-10	33.83	34.55	33.42	34.51	34.51	qfq	7,860,650	267,582,943	1.86%
2025-11-07	33.67	34.76	33.08	33.88	33.88	qfq	9,381,385	319,017,755	0.65%
2025-11-06	32.26	33.95	31.80	33.66	33.66	qfq	8,054,208	265,891,979	4.31%
2025-11-05	31.24	33.11	31.24	32.27	32.27	qfq	5,865,128	190,692,318	1.51%
2025-11-04	33.10	33.26	31.49	31.79	31.79	qfq	5,954,700	191,117,282	-4.02%
2025-11-03	33.20	33.58	32.71	33.12	33.12	qfq	4,179,045	137,722,588	-0.54%
2025-10-31	32.38	34.27	32.32	33.30	33.30	qfq	7,359,616	246,419,138	2.56%
2025-10-30	32.81	33.30	32.37	32.47	32.47	qfq	5,409,112	177,082,106	-2.02%
2025-10-29	32.92	33.54	32.45	33.14	33.14	qfq	5,193,316	170,830,206	0.67%
2025-10-28	32.91	33.29	32.43	32.92	32.92	qfq	5,676,814	186,321,335	0.03%
2025-10-27	33.66	34.14	32.86	32.91	32.91	qfq	8,500,151	283,938,665	-1.91%
2025-10-24	31.84	34.13	31.39	33.55	33.55	qfq	15,566,569	511,819,711	5.04%
2025-10-23	30.50	32.08	29.86	31.94	31.94	qfq	9,896,980	305,847,669	4.34%
2025-10-22	30.39	30.79	30.18	30.61	30.61	qfq	5,107,000	155,872,201	0.13%
2025-10-21	30.52	30.79	30.10	30.57	30.57	qfq	5,498,675	167,594,416	0.36%
2025-10-20	31.15	31.41	30.14	30.46	30.46	qfq	6,375,751	195,718,758	-0.59%
2025-10-17	32.19	32.45	30.61	30.64	30.64	qfq	8,921,800	279,241,999	-4.49%
2025-10-16	32.73	33.00	32.00	32.08	32.08	qfq	10,562,673	342,286,241	-3.84%
2025-10-15	33.24	33.63	32.40	33.36	33.36	qfq	14,113,857	467,047,298	1.40%
2025-10-14	35.98	36.17	32.78	32.90	32.90	qfq	23,105,639	788,808,636	-10.06%
2025-10-13	32.91	36.75	32.75	36.58	36.58	qfq	26,162,471	922,478,465	7.30%
2025-10-10	33.80	35.08	33.04	34.09	34.09	qfq	15,704,820	532,691,220	-0.50%
2025-10-09	34.91	35.45	34.04	34.26	34.26	qfq	13,091,761	455,787,675	0.00%
2025-09-30	34.70	35.14	34.10	34.26	34.26	qfq	9,289,738	319,683,847	-1.52%
2025-09-29	34.70	35.25	34.20	34.79	34.79	qfq	11,681,718	404,931,800	-0.03%
2025-09-26	36.29	36.88	34.58	34.80	34.80	qfq	17,453,647	614,597,173	-5.59%
2025-09-25	39.00	39.33	35.54	36.86	36.86	qfq	25,093,443	934,374,905	-7.69%
2025-09-24	41.21	43.21	39.70	39.93	39.93	qfq	22,171,137	912,225,354	-0.45%
2025-09-23	40.08	41.86	38.24	40.11	40.11	qfq	20,435,855	815,168,762	0.27%
2025-09-22	40.59	41.80	39.39	40.00	40.00	qfq	15,888,834	641,660,733	-0.10%
2025-09-19	41.01	42.08	39.60	40.04	40.04	qfq	19,146,416	777,109,033	-2.34%
2025-09-18	39.58	43.98	39.58	41.00	41.00	qfq	30,551,139	1,268,611,044	4.86%
2025-09-17	40.96	42.12	38.50	39.10	39.10	qfq	31,396,749	1,254,178,326	-3.17%
2025-09-16	34.02	40.38	33.87	40.38	40.38	qfq	26,964,357	1,031,660,985	20.00%
2025-09-15	33.76	35.87	33.00	33.65	33.65	qfq	19,737,698	669,609,657	2.78%
2025-09-12	31.80	34.00	30.87	32.74	32.74	qfq	20,566,496	665,169,818	4.20%
2025-09-11	30.01	31.99	30.01	31.42	31.42	qfq	20,446,237	631,757,364	1.85%
2025-09-10	27.58	32.18	27.58	30.85	30.85	qfq	27,211,212	827,623,581	11.94%
2025-09-09	28.57	28.57	27.41	27.56	27.56	qfq	8,448,801	235,508,738	-3.70%
2025-09-08	28.44	29.12	27.85	28.62	28.62	qfq	12,995,358	370,546,691	1.10%
2025-09-05	25.80	28.98	25.58	28.31	28.31	qfq	20,868,249	575,674,002	9.86%
2025-09-04	26.70	27.31	25.26	25.77	25.77	qfq	11,603,804	305,959,564	-5.08%
2025-09-03	26.13	27.78	25.53	27.15	27.15	qfq	14,761,782	396,872,117	3.67%
2025-09-02	27.00	27.10	25.84	26.19	26.19	qfq	5,485,926	144,163,975	-3.36%
2025-09-01	26.64	27.45	26.45	27.10	27.10	qfq	6,259,600	168,704,253	1.88%
2025-08-29	26.90	27.06	26.10	26.60	26.60	qfq	6,027,100	159,876,497	-1.12%
2025-08-28	25.90	27.45	25.90	26.90	26.90	qfq	10,123,986	271,224,549	3.70%
2025-08-27	26.83	27.47	25.88	25.94	25.94	qfq	9,584,611	257,127,770	-4.32%
2025-08-26	26.82	27.75	26.52	27.11	27.11	qfq	6,505,811	176,769,187	0.48%
2025-08-25	27.58	27.84	26.70	26.98	26.98	qfq	7,408,321	200,758,920	-1.82%
2025-08-22	27.41	27.91	27.20	27.48	27.48	qfq	5,812,000	159,629,373	-0.18%
2025-08-21	27.57	28.10	27.12	27.53	27.53	qfq	8,141,867	223,863,550	-0.97%
2025-08-20	26.80	27.99	26.66	27.80	27.80	qfq	10,619,072	290,087,152	3.00%
2025-08-19	25.95	27.68	25.78	26.99	26.99	qfq	14,990,700	405,741,147	3.89%
2025-08-18	25.35	26.48	25.35	25.98	25.98	qfq	10,642,400	277,136,011	3.51%
2025-08-15	24.76	25.44	24.76	25.10	25.10	qfq	5,485,388	138,018,956	1.37%
2025-08-14	25.31	25.43	24.70	24.76	24.76	qfq	5,880,785	147,357,199	-2.21%
2025-08-13	25.27	25.45	25.13	25.32	25.32	qfq	4,576,035	115,692,624	0.08%
2025-08-12	25.24	25.49	25.02	25.30	25.30	qfq	4,597,200	116,142,720	0.20%
2025-08-11	24.82	25.40	24.68	25.25	25.25	qfq	5,574,922	140,446,820	1.73%
2025-08-08	24.60	25.00	24.36	24.82	24.82	qfq	5,846,983	144,564,015	0.77%
2025-08-07	24.86	24.87	24.41	24.63	24.63	qfq	4,375,004	107,901,553	-0.85%
2025-08-06	24.74	24.97	24.65	24.84	24.84	qfq	4,467,799	110,963,120	-0.08%
2025-08-05	24.60	25.04	24.44	24.86	24.86	qfq	5,114,300	126,908,226	1.14%
2025-08-04	24.02	24.60	23.98	24.58	24.58	qfq	3,071,300	74,684,240	1.36%
2025-08-01	24.12	24.53	24.03	24.25	24.25	qfq	2,909,800	70,575,523	0.21%
2025-07-31	24.40	24.76	24.02	24.20	24.20	qfq	3,706,900	90,508,921	-0.82%
2025-07-30	24.78	24.84	24.21	24.40	24.40	qfq	4,342,400	106,575,585	-1.73%
2025-07-29	25.02	25.29	24.71	24.83	24.83	qfq	5,164,218	128,515,290	-0.88%
2025-07-28	24.96	25.25	24.46	25.05	25.05	qfq	8,081,160	201,430,353	1.62%
2025-07-25	23.96	24.82	23.85	24.65	24.65	qfq	6,591,989	160,219,822	2.79%
2025-07-24	24.02	24.29	23.89	23.98	23.98	qfq	3,592,700	86,438,641	-0.46%
2025-07-23	23.81	24.34	23.61	24.09	24.09	qfq	4,813,685	115,458,018	0.54%
2025-07-22	24.24	24.45	23.88	23.96	23.96	qfq	3,508,492	84,573,520	-1.07%
2025-07-21	24.28	24.59	23.95	24.22	24.22	qfq	4,177,775	101,064,837	-0.66%
2025-07-18	24.52	24.79	24.10	24.38	24.38	qfq	6,938,341	169,143,984	-0.77%
2025-07-17	24.00	24.79	23.81	24.57	24.57	qfq	10,121,480	246,820,378	2.67%
2025-07-16	22.80	24.24	22.65	23.93	23.93	qfq	12,327,404	291,067,166	5.00%
2025-07-15	22.62	22.88	22.32	22.79	22.79	qfq	3,898,301	88,182,189	0.26%
2025-07-14	22.62	22.88	22.57	22.73	22.73	qfq	2,613,500	59,473,610	0.31%
2025-07-11	22.79	22.79	22.48	22.66	22.66	qfq	3,340,435	75,659,854	0.27%
2025-07-10	22.87	22.96	22.53	22.60	22.60	qfq	3,147,500	71,465,295	-0.92%
2025-07-09	23.29	23.29	22.78	22.81	22.81	qfq	4,320,876	99,328,382	-1.77%
2025-07-08	23.19	23.47	22.96	23.22	23.22	qfq	4,164,200	96,881,998	0.65%
2025-07-07	23.11	23.19	22.91	23.07	23.07	qfq	2,796,301	64,445,892	-0.60%
2025-07-04	23.81	23.81	23.16	23.21	23.21	qfq	5,887,500	137,536,086	-2.56%
2025-07-03	24.29	24.39	23.66	23.82	23.82	qfq	5,697,100	135,922,907	-1.85%
2025-07-02	23.99	24.87	23.88	24.27	24.27	qfq	8,290,600	202,453,946	0.75%
2025-07-01	23.99	24.32	23.87	24.09	24.09	qfq	4,092,900	98,623,223	-0.04%
2025-06-30	23.89	24.47	23.74	24.10	24.10	qfq	7,079,400	170,430,620	0.67%
2025-06-27	24.84	25.30	23.87	23.94	23.94	qfq	8,681,500	211,403,702	0.97%
2025-06-26	23.97	24.23	23.71	23.71	23.71	qfq	5,481,613	131,585,577	-1.54%
2025-06-25	23.60	24.14	23.49	24.08	24.08	qfq	7,511,200	178,950,971	1.35%
2025-06-24	24.45	24.68	23.62	23.76	23.76	qfq	7,804,000	186,900,708	2.37%
2025-06-23	22.23	23.60	22.15	23.21	23.21	qfq	6,787,825	157,360,040	3.34%
2025-06-20	22.75	23.06	22.31	22.46	22.46	qfq	2,768,304	62,689,272	-0.66%
2025-06-19	22.80	23.31	22.41	22.61	22.61	qfq	3,741,900	85,739,944	-0.96%
2025-06-18	22.66	22.89	22.40	22.83	22.83	qfq	2,501,500	56,646,156	0.04%
2025-06-17	22.98	23.16	22.58	22.82	22.82	qfq	2,949,704	67,137,983	-0.70%
2025-06-16	22.81	23.28	22.77	22.98	22.98	qfq	2,649,800	61,166,090	0.35%
2025-06-13	23.40	23.40	22.70	22.90	22.90	qfq	4,318,345	99,125,262	-2.47%
2025-06-12	23.50	23.75	23.32	23.48	23.48	qfq	2,769,500	65,177,763	-0.72%
2025-06-11	23.98	24.17	23.54	23.65	23.65	qfq	2,974,045	70,903,675	-0.13%
2025-06-10	24.30	24.49	23.28	23.68	23.68	qfq	4,795,032	113,766,806	-2.47%
2025-06-09	24.39	24.67	24.11	24.28	24.28	qfq	3,693,200	90,046,075	-0.41%
2025-06-06	24.85	24.86	24.25	24.38	24.38	qfq	3,148,741	76,976,079	-2.09%
2025-06-05	24.75	25.00	24.43	24.90	24.90	qfq	4,237,401	104,725,238	0.69%
2025-06-04	24.43	24.75	24.28	24.73	24.73	qfq	4,017,400	98,703,443	1.19%
2025-06-03	24.07	25.10	23.95	24.44	24.44	qfq	4,853,317	119,127,811	0.66%
2025-05-30	26.29	26.48	24.11	24.28	24.28	qfq	10,947,100	270,475,978	-6.79%
2025-05-29	24.99	26.69	24.98	26.05	26.05	qfq	9,375,106	243,755,912	3.37%
2025-05-28	25.40	26.31	25.15	25.20	25.20	qfq	6,684,537	171,254,192	-1.75%
2025-05-27	26.37	26.46	25.28	25.65	25.65	qfq	7,644,900	196,255,309	-2.66%
2025-05-26	24.56	27.18	24.51	26.35	26.35	qfq	13,766,339	360,578,949	6.77%
2025-05-23	25.47	25.98	24.67	24.68	24.68	qfq	7,322,200	184,348,558	-3.33%
2025-05-22	25.39	26.19	24.91	25.53	25.53	qfq	8,544,106	220,088,411	1.67%
2025-05-21	25.39	25.78	24.52	25.11	25.11	qfq	8,813,700	220,466,676	-1.30%
2025-05-20	26.49	26.49	25.40	25.44	25.44	qfq	9,243,751	236,831,623	-3.93%
2025-05-19	26.27	27.05	25.83	26.48	26.48	qfq	10,465,551	276,658,256	3.32%
2025-05-16	25.50	26.40	25.48	25.63	25.63	qfq	7,808,278	202,995,887	-0.08%
2025-05-15	26.17	26.25	25.43	25.65	25.65	qfq	6,754,800	173,810,572	-2.10%
2025-05-14	27.20	27.80	26.06	26.20	26.20	qfq	9,853,305	264,546,536	-2.42%
2025-05-13	27.09	27.31	26.50	26.85	26.85	qfq	7,560,448	203,753,754	-1.86%
2025-05-12	26.18	27.56	26.18	27.36	27.36	qfq	10,502,499	285,203,874	4.43%
2025-05-09	26.65	26.97	25.89	26.20	26.20	qfq	8,779,377	231,258,394	-1.50%
2025-05-08	27.61	28.74	26.54	26.60	26.60	qfq	16,489,718	451,196,874	-3.62%
2025-05-07	27.43	28.00	26.56	27.60	27.60	qfq	18,312,046	500,207,369	1.85%
2025-05-06	25.53	27.17	25.33	27.10	27.10	qfq	13,376,915	350,815,453	6.15%
2025-04-30	25.28	26.18	24.88	25.53	25.53	qfq	8,499,430	216,398,813	0.95%
2025-04-29	24.70	25.50	24.56	25.29	25.29	qfq	5,987,400	150,528,987	1.73%
2025-04-28	25.43	25.51	24.48	24.86	24.86	qfq	8,274,190	205,097,057	-1.89%
2025-04-25	26.00	26.46	24.80	25.34	25.34	qfq	11,498,800	293,132,058	-0.47%
2025-04-24	24.82	26.17	24.70	25.46	25.46	qfq	12,243,416	313,332,497	2.41%
2025-04-23	23.97	25.18	23.66	24.86	24.86	qfq	12,935,600	317,897,491	4.45%
2025-04-22	23.40	24.60	23.23	23.80	23.80	qfq	10,456,800	250,307,086	0.00%
2025-04-21	23.93	24.14	23.42	23.80	23.80	qfq	8,630,375	204,772,830	-1.57%
2025-04-18	23.50	24.57	22.97	24.18	24.18	qfq	11,383,400	273,354,652	2.03%
2025-04-17	22.90	24.06	22.73	23.70	23.70	qfq	8,259,823	194,115,852	3.22%
2025-04-16	23.44	23.58	22.56	22.96	22.96	qfq	5,359,400	123,275,209	-2.13%
2025-04-15	23.80	24.08	22.91	23.46	23.46	qfq	9,495,351	222,149,938	-1.68%
2025-04-14	24.89	24.95	23.44	23.86	23.86	qfq	14,513,400	345,972,700	-1.32%
2025-04-11	21.79	24.83	21.21	24.18	24.18	qfq	19,199,723	457,240,095	11.94%
2025-04-10	21.65	23.01	21.48	21.60	21.60	qfq	10,645,600	235,474,462	3.25%
2025-04-09	19.10	21.10	17.90	20.92	20.92	qfq	10,653,771	211,130,390	7.01%
2025-04-08	19.01	20.47	18.90	19.55	19.55	qfq	8,811,800	172,664,453	4.43%
2025-04-07	22.94	22.94	18.54	18.72	18.72	qfq	12,894,700	257,648,954	-19.21%
2025-04-03	23.73	24.17	22.80	23.17	23.17	qfq	7,617,100	178,518,021	-1.61%
2025-04-02	22.28	24.17	22.28	23.55	23.55	qfq	11,648,300	273,649,029	5.70%
2025-04-01	22.05	23.68	22.05	22.28	22.28	qfq	7,973,700	181,975,296	1.46%
2025-03-31	21.80	22.04	21.00	21.96	21.96	qfq	4,659,300	100,508,836	-0.36%
2025-03-28	22.45	22.89	22.00	22.04	22.04	qfq	4,243,700	94,746,728	-2.69%
2025-03-27	23.09	23.09	22.28	22.65	22.65	qfq	5,359,000	121,560,726	-1.09%
2025-03-26	22.51	23.50	22.51	22.90	22.90	qfq	4,959,200	114,305,388	1.01%
2025-03-25	23.20	23.85	22.62	22.67	22.67	qfq	7,025,000	162,407,052	-3.04%
2025-03-24	24.29	24.49	22.66	23.38	23.38	qfq	9,367,100	220,174,142	-4.73%
2025-03-21	25.77	25.79	24.19	24.54	24.54	qfq	12,918,500	320,829,511	-4.96%
2025-03-20	25.16	26.45	24.95	25.82	25.82	qfq	16,317,300	420,765,055	2.26%
2025-03-19	24.95	25.92	24.39	25.25	25.25	qfq	13,767,407	346,758,912	1.32%
2025-03-18	25.50	25.50	24.75	24.92	24.92	qfq	6,269,200	156,828,651	-1.54%
2025-03-17	25.70	25.78	24.88	25.31	25.31	qfq	7,779,200	196,670,512	-0.86%
2025-03-14	24.94	26.00	24.40	25.53	25.53	qfq	10,652,005	267,657,183	1.88%
2025-03-13	26.77	26.80	24.67	25.06	25.06	qfq	12,910,369	327,634,344	-5.26%
2025-03-12	27.30	27.40	26.35	26.45	26.45	qfq	9,710,000	259,166,571	-2.18%
2025-03-11	27.20	27.60	26.61	27.04	27.04	qfq	14,310,491	386,916,315	-3.46%
2025-03-10	28.90	29.40	27.85	28.01	28.01	qfq	17,071,092	485,073,517	-2.34%
2025-03-07	28.85	30.49	27.59	28.68	28.68	qfq	30,448,992	880,788,533	-0.76%
2025-03-06	26.32	28.96	26.15	28.90	28.90	qfq	30,768,852	854,538,243	8.69%
2025-03-05	25.31	26.67	25.00	26.59	26.59	qfq	18,167,599	472,812,604	4.44%
2025-03-04	23.67	26.01	23.42	25.46	25.46	qfq	15,692,200	394,144,760	7.47%
2025-03-03	23.40	24.49	23.02	23.69	23.69	qfq	8,725,100	207,493,067	1.76%
2025-02-28	25.50	26.07	23.15	23.28	23.28	qfq	12,269,500	297,881,283	-8.27%
2025-02-27	26.01	26.26	24.88	25.38	25.38	qfq	13,458,399	344,242,506	-4.44%
2025-02-26	25.00	27.08	24.50	26.56	26.56	qfq	22,844,443	591,370,190	2.35%
2025-02-25	26.01	27.50	25.48	25.95	25.95	qfq	25,374,704	672,550,958	3.35%
2025-02-24	24.80	26.86	24.67	25.11	25.11	qfq	19,836,470	511,722,044	-1.45%
2025-02-21	24.11	27.75	23.40	25.48	25.48	qfq	21,568,224	544,306,641	5.64%
2025-02-20	23.43	24.33	22.95	24.12	24.12	qfq	11,854,983	283,614,731	2.90%
2025-02-19	22.24	23.87	22.23	23.44	23.44	qfq	11,102,402	257,103,557	4.41%
2025-02-18	22.70	22.99	22.32	22.45	22.45	qfq	7,478,203	169,510,054	-2.98%
2025-02-17	21.60	23.41	21.49	23.14	23.14	qfq	12,670,390	285,193,396	7.68%
2025-02-14	20.97	21.85	20.80	21.49	21.49	qfq	7,758,265	166,747,123	2.68%
2025-02-13	21.10	21.38	20.93	20.93	20.93	qfq	3,837,205	81,049,586	-1.18%
2025-02-12	21.09	21.22	20.82	21.18	21.18	qfq	3,363,201	70,824,089	0.47%
2025-02-11	21.40	21.41	21.03	21.08	21.08	qfq	3,493,300	73,825,055	-1.82%
2025-02-10	21.27	21.50	21.01	21.47	21.47	qfq	5,025,200	106,789,745	1.18%
2025-02-07	21.37	21.60	20.91	21.22	21.22	qfq	7,023,002	149,593,373	-1.03%
2025-02-06	19.90	21.49	19.89	21.44	21.44	qfq	8,487,400	177,108,969	7.25%
2025-02-05	19.88	20.12	19.83	19.99	19.99	qfq	2,665,600	53,200,845	0.55%
2025-01-27	20.51	20.67	19.88	19.88	19.88	qfq	3,011,400	60,753,862	-3.07%
2025-01-24	20.21	20.58	20.13	20.51	20.51	qfq	4,062,801	82,871,798	1.08%
2025-01-23	21.00	21.10	20.28	20.29	20.29	qfq	8,688,390	180,204,010	-0.93%
2025-01-22	19.95	20.48	19.76	20.48	20.48	qfq	4,530,700	90,810,769	0.54%
2025-01-21	20.13	20.63	19.81	20.37	20.37	qfq	4,003,700	80,783,268	1.39%
2025-01-20	20.23	20.29	19.87	20.09	20.09	qfq	2,693,078	54,104,768	0.65%
2025-01-17	19.88	20.10	19.73	19.96	19.96	qfq	2,352,500	46,876,472	-0.45%
2025-01-16	20.20	20.36	19.78	20.05	20.05	qfq	2,974,780	59,766,216	0.25%
2025-01-15	20.30	20.48	19.91	20.00	20.00	qfq	3,264,878	65,660,022	-2.06%
2025-01-14	19.47	20.53	19.27	20.42	20.42	qfq	5,495,524	110,291,180	6.08%
2025-01-13	18.68	19.59	18.33	19.25	19.25	qfq	4,030,200	76,924,362	-0.47%
2025-01-10	19.66	20.40	19.33	19.34	19.34	qfq	4,475,300	89,321,914	-2.18%
2025-01-09	19.30	20.25	19.11	19.77	19.77	qfq	4,043,100	80,022,366	1.54%
2025-01-08	19.58	19.65	18.85	19.47	19.47	qfq	2,934,900	56,796,973	-0.92%
2025-01-07	19.00	19.65	18.93	19.65	19.65	qfq	2,953,500	57,103,621	3.42%
2025-01-06	19.00	19.34	18.60	19.00	19.00	qfq	2,406,700	45,809,927	-0.05%
2025-01-03	19.90	20.22	19.01	19.01	19.01	qfq	3,912,209	76,430,321	-4.38%
2025-01-02	20.33	20.47	19.55	19.88	19.88	qfq	3,473,512	69,540,006	-2.21%
2024-12-31	21.10	21.29	20.33	20.33	20.33	qfq	3,124,902	64,483,443	-3.51%
2024-12-30	21.32	21.49	20.72	21.07	21.07	qfq	2,759,928	58,276,738	-1.17%
2024-12-27	21.28	21.66	21.20	21.32	21.32	qfq	2,961,382	63,537,811	0.33%
2024-12-26	20.93	21.34	20.60	21.25	21.25	qfq	2,681,967	56,799,580	1.92%
2024-12-25	21.17	21.40	20.60	20.85	20.85	qfq	3,116,603	65,186,538	-2.11%
2024-12-24	21.31	21.65	20.98	21.30	21.30	qfq	3,078,900	65,596,272	0.52%
2024-12-23	22.32	22.47	21.12	21.19	21.19	qfq	4,776,437	103,401,956	-5.36%
2024-12-20	22.50	22.64	22.24	22.39	22.39	qfq	4,753,887	106,570,651	-0.31%
2024-12-19	22.40	22.85	22.10	22.46	22.46	qfq	3,955,136	88,623,853	-1.49%
2024-12-18	22.82	23.16	22.74	22.80	22.80	qfq	3,384,000	77,677,262	-0.22%
2024-12-17	23.46	23.65	22.83	22.85	22.85	qfq	3,065,300	70,952,519	-1.76%
2024-12-16	23.45	23.80	23.07	23.26	23.26	qfq	3,115,077	72,904,517	-0.81%
2024-12-13	24.36	24.36	23.42	23.45	23.45	qfq	6,938,582	165,289,641	-4.67%
2024-12-12	24.40	25.32	24.40	24.60	24.60	qfq	7,582,814	188,394,320	1.65%
2024-12-11	24.49	24.69	23.95	24.20	24.20	qfq	4,703,687	113,883,919	-1.18%
2024-12-10	25.10	25.40	24.49	24.49	24.49	qfq	6,307,784	156,788,947	-0.33%
2024-12-09	24.28	24.98	23.89	24.57	24.57	qfq	5,230,600	127,793,660	1.19%
2024-12-06	24.50	24.62	23.85	24.28	24.28	qfq	4,369,087	105,704,462	-0.37%
2024-12-05	23.81	24.69	23.50	24.37	24.37	qfq	4,586,800	111,400,644	2.70%
2024-12-04	24.20	24.75	23.71	23.73	23.73	qfq	4,346,900	104,880,295	-2.43%
2024-12-03	24.80	24.84	24.12	24.32	24.32	qfq	4,832,300	118,240,852	-0.49%
2024-12-02	24.07	24.79	23.81	24.44	24.44	qfq	4,997,100	121,755,291	2.22%
2024-11-29	23.51	24.17	23.25	23.91	23.91	qfq	4,544,992	108,081,052	1.92%
2024-11-28	23.82	24.03	23.40	23.46	23.46	qfq	3,765,696	89,287,464	-2.01%
2024-11-27	23.11	24.00	22.09	23.94	23.94	qfq	6,371,701	147,303,370	3.68%
2024-11-26	23.99	24.20	23.00	23.09	23.09	qfq	4,340,300	102,322,880	-3.95%
2024-11-25	23.43	24.15	22.88	24.04	24.04	qfq	4,440,466	104,555,864	2.08%
2024-11-22	24.88	25.15	23.50	23.55	23.55	qfq	5,951,057	145,385,894	-6.66%
2024-11-21	25.65	25.72	24.81	25.23	25.23	qfq	6,187,523	156,208,136	-2.77%
2024-11-20	24.48	25.97	24.44	25.95	25.95	qfq	7,757,665	196,591,613	4.51%
2024-11-19	24.71	24.83	23.73	24.83	24.83	qfq	6,024,726	146,859,660	2.60%
2024-11-18	26.20	26.78	24.00	24.20	24.20	qfq	7,300,823	181,654,234	-8.26%
2024-11-15	26.67	27.62	26.36	26.38	26.38	qfq	5,626,227	151,429,530	-2.62%
2024-11-14	29.33	29.38	26.98	27.09	27.09	qfq	10,699,226	297,582,031	-7.61%
2024-11-13	29.90	29.90	28.58	29.32	29.32	qfq	11,429,845	332,897,551	-3.17%
2024-11-12	28.65	30.91	28.60	30.28	30.28	qfq	27,591,213	826,003,494	7.22%
2024-11-11	27.30	28.25	26.88	28.24	28.24	qfq	14,955,629	413,321,109	1.58%
2024-11-08	28.50	29.80	27.71	27.80	27.80	qfq	25,954,802	741,592,378	-5.25%
2024-11-07	28.65	32.46	28.65	29.34	29.34	qfq	37,111,955	1,142,560,477	8.47%
2024-11-06	25.45	27.50	25.18	27.05	27.05	qfq	19,879,496	526,762,444	5.91%
2024-11-05	24.85	26.15	24.50	25.54	25.54	qfq	7,653,574	194,154,897	2.36%
2024-11-04	23.90	25.34	23.90	24.95	24.95	qfq	4,808,218	119,246,952	3.83%
2024-11-01	25.79	25.82	24.00	24.03	24.03	qfq	8,461,269	209,401,131	-7.93%
2024-10-31	26.38	26.38	25.54	26.10	26.10	qfq	9,835,565	254,943,750	-0.99%
2024-10-30	24.85	26.97	24.71	26.36	26.36	qfq	13,290,148	345,918,189	3.82%
2024-10-29	26.60	26.88	25.34	25.39	25.39	qfq	11,799,328	305,795,610	-3.97%
2024-10-28	25.45	26.46	24.67	26.44	26.44	qfq	15,676,561	402,474,808	2.88%
2024-10-25	26.58	27.50	25.55	25.70	25.70	qfq	20,047,243	523,975,302	2.68%
2024-10-24	24.09	27.10	23.99	25.03	25.03	qfq	21,511,901	545,721,019	7.98%
2024-10-23	22.99	23.77	22.68	23.18	23.18	qfq	7,742,636	179,502,613	-0.43%
2024-10-22	24.01	24.01	22.88	23.28	23.28	qfq	10,379,484	243,261,647	-4.82%
2024-10-21	23.90	25.78	23.66	24.46	24.46	qfq	14,904,489	365,018,497	1.62%
2024-10-18	21.99	24.83	21.88	24.07	24.07	qfq	14,776,856	346,567,566	11.02%
2024-10-17	22.59	22.95	21.67	21.68	21.68	qfq	7,406,239	165,901,969	-1.36%
2024-10-16	21.39	22.10	21.25	21.98	21.98	qfq	4,534,274	98,346,768	0.78%
2024-10-15	22.54	23.06	21.68	21.81	21.81	qfq	6,415,816	143,650,391	-3.88%
2024-10-14	22.00	22.76	21.36	22.69	22.69	qfq	8,590,888	189,535,901	-0.83%
2024-10-11	23.50	25.00	22.30	22.88	22.88	qfq	8,784,389	205,502,141	-1.80%
2024-10-10	24.96	25.80	23.05	23.30	23.30	qfq	9,723,699	234,332,485	-6.05%
2024-10-09	27.19	28.53	23.82	24.80	24.80	qfq	14,851,621	395,878,464	-16.61%
2024-10-08	29.99	29.99	26.79	29.74	29.74	qfq	19,296,846	555,192,484	15.27%
2024-09-30	23.00	25.80	22.49	25.80	25.80	qfq	16,146,032	386,708,201	19.22%
2024-09-27	19.80	21.68	19.65	21.64	21.64	qfq	12,282,307	252,879,259	8.15%
2024-09-26	18.82	20.40	18.71	20.01	20.01	qfq	10,647,845	209,605,773	5.21%
2024-09-25	18.70	19.59	18.70	19.02	19.02	qfq	8,802,433	167,981,296	-0.68%
2024-09-24	18.59	19.77	18.59	19.15	19.15	qfq	9,985,480	190,661,237	4.47%
2024-09-23	17.39	18.33	16.99	18.33	18.33	qfq	6,554,100	116,948,512	4.03%
2024-09-20	16.58	18.00	16.51	17.62	17.62	qfq	5,579,624	96,465,894	7.11%
2024-09-19	16.44	16.65	16.10	16.45	16.45	qfq	1,914,200	31,493,459	0.98%
2024-09-18	16.54	16.55	15.91	16.29	16.29	qfq	1,558,687	25,251,517	-1.15%
2024-09-13	17.10	17.18	16.43	16.48	16.48	qfq	1,895,716	31,603,272	-3.57%
2024-09-12	17.44	17.80	17.09	17.09	17.09	qfq	1,624,800	28,189,501	-1.50%
2024-09-11	17.51	17.67	17.33	17.35	17.35	qfq	1,327,900	23,222,521	-0.91%
2024-09-10	17.40	17.66	17.06	17.51	17.51	qfq	1,861,419	32,223,578	0.34%
2024-09-09	17.65	17.77	17.26	17.45	17.45	qfq	3,004,461	52,422,839	-2.19%
2024-09-06	18.30	19.17	17.80	17.84	17.84	qfq	4,471,046	81,768,912	-2.78%
2024-09-05	17.62	18.56	17.55	18.35	18.35	qfq	4,418,500	80,202,740	4.14%
2024-09-04	17.50	17.97	17.21	17.62	17.62	qfq	1,746,327	30,742,222	0.69%
2024-09-03	17.57	17.64	17.35	17.50	17.50	qfq	1,724,600	30,138,285	-0.46%
2024-09-02	17.93	18.14	17.53	17.58	17.58	qfq	2,240,800	39,911,307	-2.50%
2024-08-30	18.16	18.33	17.80	18.03	18.03	qfq	1,974,923	35,736,245	1.24%
2024-08-29	17.59	17.90	17.25	17.81	17.81	qfq	1,813,187	31,994,654	1.83%
2024-08-28	17.00	17.70	16.92	17.49	17.49	qfq	2,541,355	44,034,813	3.43%
2024-08-27	16.90	17.13	16.38	16.91	16.91	qfq	1,911,218	32,320,241	-3.21%
2024-08-26	17.68	17.82	17.40	17.47	17.47	qfq	1,969,887	34,664,121	0.69%
2024-08-23	17.65	17.65	16.96	17.35	17.35	qfq	2,401,161	41,386,745	-2.53%
2024-08-22	17.54	18.20	17.38	17.80	17.80	qfq	3,193,497	57,191,833	2.06%
2024-08-21	17.50	17.70	17.29	17.44	17.44	qfq	1,837,511	32,162,543	-1.08%
2024-08-20	18.15	18.19	17.59	17.63	17.63	qfq	2,291,142	40,824,451	-3.82%
2024-08-19	18.05	18.87	17.99	18.33	18.33	qfq	2,449,322	44,953,542	1.27%
2024-08-16	18.00	18.35	17.91	18.10	18.10	qfq	1,401,521	25,432,801	0.84%
2024-08-15	17.72	18.08	17.60	17.95	17.95	qfq	1,148,116	20,559,984	1.24%
2024-08-14	17.95	17.99	17.72	17.73	17.73	qfq	946,400	16,864,826	-0.84%
2024-08-13	17.96	17.97	17.50	17.88	17.88	qfq	1,051,652	18,689,018	0.00%
2024-08-12	18.19	18.19	17.70	17.88	17.88	qfq	1,450,100	25,901,844	-1.60%
2024-08-09	18.32	18.68	18.08	18.17	18.17	qfq	1,367,100	25,013,489	-1.30%
2024-08-08	18.85	19.01	18.41	18.41	18.41	qfq	1,639,829	30,548,584	-2.90%
2024-08-07	18.71	19.26	18.61	18.96	18.96	qfq	1,881,129	35,671,245	1.88%
2024-08-06	18.78	18.94	18.46	18.61	18.61	qfq	1,215,341	22,618,334	1.03%
2024-08-05	18.76	19.09	18.30	18.42	18.42	qfq	1,860,918	34,828,582	-3.26%
2024-08-02	19.65	19.65	19.02	19.04	19.04	qfq	2,352,314	45,455,499	-3.98%
2024-08-01	19.61	20.27	19.58	19.83	19.83	qfq	3,198,732	63,737,267	1.59%
2024-07-31	19.15	19.59	19.15	19.52	19.52	qfq	2,042,865	39,625,326	2.47%
2024-07-30	19.10	19.37	18.86	19.05	19.05	qfq	1,590,694	30,395,061	0.00%
2024-07-29	18.60	19.13	18.44	19.05	19.05	qfq	1,908,231	36,028,515	2.25%
2024-07-26	18.09	18.71	18.09	18.63	18.63	qfq	1,463,700	27,162,538	2.19%
2024-07-25	17.90	18.44	17.75	18.23	18.23	qfq	1,718,178	31,092,134	0.72%
2024-07-24	18.50	18.77	18.06	18.10	18.10	qfq	1,966,211	36,017,866	-2.74%
2024-07-23	18.83	19.22	18.61	18.61	18.61	qfq	1,922,087	36,424,580	-2.00%
2024-07-22	18.92	19.06	18.76	18.99	18.99	qfq	1,445,787	27,321,648	0.37%
2024-07-19	18.77	19.31	18.61	18.92	18.92	qfq	1,697,350	32,315,147	0.11%
2024-07-18	19.31	19.38	18.60	18.90	18.90	qfq	2,860,161	54,121,438	-3.08%
2024-07-17	20.36	20.36	19.47	19.50	19.50	qfq	3,178,760	62,870,856	-5.02%
2024-07-16	20.01	20.88	20.00	20.53	20.53	qfq	3,828,796	78,333,806	0.54%
2024-07-15	19.80	20.96	19.80	20.42	20.42	qfq	5,232,174	107,123,499	3.24%
2024-07-12	19.42	20.08	19.36	19.78	19.78	qfq	3,013,764	59,510,423	1.02%
2024-07-11	19.35	19.81	19.12	19.58	19.58	qfq	3,125,014	61,250,332	2.62%
2024-07-10	18.80	19.90	18.76	19.08	19.08	qfq	3,302,093	64,374,940	1.87%
2024-07-09	18.54	18.74	18.00	18.73	18.73	qfq	2,031,170	37,606,629	2.91%
2024-07-08	18.94	19.00	18.08	18.20	18.20	qfq	2,277,933	41,796,966	-3.91%
2024-07-05	19.00	19.18	18.42	18.94	18.94	qfq	1,507,769	28,357,626	0.74%
2024-07-04	19.53	19.91	18.78	18.80	18.80	qfq	1,883,832	36,273,036	-3.74%
2024-07-03	19.95	20.10	19.47	19.53	19.53	qfq	1,653,500	32,571,997	-2.11%
2024-07-02	20.06	20.17	19.75	19.95	19.95	qfq	1,870,445	37,341,033	-0.70%
2024-07-01	19.58	20.17	18.88	20.09	20.09	qfq	3,931,687	76,697,266	2.60%
2024-06-28	20.00	20.80	19.25	19.58	19.58	qfq	4,130,105	82,661,792	-2.59%
2024-06-27	21.88	21.90	17.82	20.10	20.10	qfq	5,242,393	111,363,814	-10.27%
2024-06-26	21.21	22.40	20.40	22.40	22.28	qfq	4,163,685	90,124,252	4.19%
2024-06-25	21.44	22.16	21.34	21.50	21.38	qfq	2,499,403	54,256,175	0.28%
2024-06-24	22.15	22.65	21.29	21.44	21.33	qfq	3,421,432	75,222,183	-3.94%
2024-06-21	20.97	22.77	20.67	22.32	22.20	qfq	4,690,432	102,898,404	5.78%
2024-06-20	22.24	22.24	21.10	21.10	20.99	qfq	3,391,778	72,635,650	-4.40%
2024-06-19	22.88	23.18	22.03	22.07	21.95	qfq	4,369,828	98,336,894	-3.67%
2024-06-18	22.99	23.47	22.80	22.91	22.79	qfq	6,104,255	140,574,282	1.82%
2024-06-17	21.85	22.50	21.80	22.50	22.38	qfq	4,702,329	104,683,760	2.60%
2024-06-14	21.75	22.24	21.35	21.93	21.81	qfq	3,566,075	77,814,381	-0.09%
2024-06-13	21.88	22.21	21.71	21.95	21.83	qfq	3,625,028	79,768,422	-0.23%
2024-06-12	21.89	22.24	21.82	22.00	21.88	qfq	3,474,668	76,455,183	-0.23%
2024-06-11	21.54	22.24	20.77	22.05	21.93	qfq	5,434,195	117,737,711	2.32%
2024-06-07	21.80	22.00	21.34	21.55	21.43	qfq	6,152,885	133,276,599	-1.91%
2024-06-06	20.50	22.46	20.49	21.97	21.85	qfq	10,434,050	225,489,410	8.33%
2024-06-05	20.88	21.08	20.26	20.28	20.17	qfq	2,336,885	48,213,824	-1.84%
2024-06-04	21.18	21.20	20.32	20.66	20.55	qfq	2,376,100	49,046,525	-3.41%
2024-06-03	21.55	21.88	21.12	21.39	21.28	qfq	2,193,460	46,995,152	-0.74%
2024-05-31	21.12	21.68	21.09	21.55	21.43	qfq	1,993,078	42,845,394	2.04%
2024-05-30	21.27	21.44	21.10	21.12	21.01	qfq	1,457,800	30,986,916	-1.63%
2024-05-29	20.98	21.52	20.96	21.47	21.35	qfq	1,994,700	42,449,105	2.73%
2024-05-28	21.08	21.38	20.88	20.90	20.79	qfq	1,255,300	26,371,273	-1.65%
2024-05-27	21.10	21.30	20.65	21.25	21.14	qfq	2,099,852	43,900,511	0.43%
2024-05-24	21.70	21.86	21.10	21.16	21.05	qfq	2,046,426	43,918,286	-2.49%
2024-05-23	22.01	22.09	21.60	21.70	21.58	qfq	1,686,200	36,788,737	-1.77%
2024-05-22	21.60	22.16	21.60	22.09	21.97	qfq	2,016,879	44,311,035	1.42%
2024-05-21	22.06	22.08	21.60	21.78	21.66	qfq	2,249,980	48,952,419	-1.04%
2024-05-20	22.57	22.57	21.86	22.01	21.89	qfq	3,105,828	68,735,421	-1.34%
2024-05-17	22.13	22.31	21.86	22.31	22.19	qfq	2,249,400	49,644,590	1.36%
2024-05-16	22.16	22.35	21.98	22.01	21.89	qfq	2,541,950	56,242,797	-0.18%
2024-05-15	22.42	22.55	21.97	22.05	21.93	qfq	2,257,912	50,292,927	-1.39%
2024-05-14	22.61	22.61	22.20	22.36	22.24	qfq	2,205,352	49,397,795	0.68%
2024-05-13	22.60	22.73	22.13	22.21	22.09	qfq	3,507,887	78,415,098	-4.27%
2024-05-10	24.39	24.39	23.13	23.20	23.08	qfq	4,128,700	97,208,497	-4.09%
2024-05-09	24.38	24.70	23.68	24.19	24.06	qfq	4,172,708	100,886,002	-2.03%
2024-05-08	24.15	25.17	23.91	24.69	24.56	qfq	5,108,354	125,613,016	1.23%
2024-05-07	24.45	24.79	24.04	24.39	24.26	qfq	5,395,459	131,791,331	-4.01%
2024-05-06	24.78	26.18	24.45	25.41	25.27	qfq	7,630,404	192,649,996	3.08%
2024-04-30	26.41	26.98	24.12	24.65	24.52	qfq	8,079,756	203,166,610	2.58%
2024-04-29	24.67	25.40	23.90	24.03	23.90	qfq	6,776,676	166,075,177	2.34%
2024-04-26	23.24	23.90	23.24	23.48	23.35	qfq	3,383,702	80,087,131	0.00%
2024-04-25	23.66	24.24	23.37	23.48	23.35	qfq	4,010,645	95,558,168	-0.63%
2024-04-24	22.06	23.87	22.06	23.63	23.50	qfq	4,596,481	107,390,596	4.79%
2024-04-23	21.57	23.99	21.44	22.55	22.43	qfq	4,253,796	95,101,953	3.44%
2024-04-22	22.33	22.60	21.36	21.80	21.68	qfq	2,895,986	63,767,702	-2.33%
2024-04-19	23.09	23.20	22.00	22.32	22.20	qfq	3,105,594	69,831,675	-3.96%
2024-04-18	24.70	25.20	22.91	23.24	23.12	qfq	4,778,356	114,501,753	-3.21%
2024-04-17	22.00	24.05	22.00	24.01	23.88	qfq	3,908,150	91,261,242	11.21%
2024-04-16	23.55	23.55	21.36	21.59	21.47	qfq	4,488,266	99,632,191	-13.12%
2024-04-15	25.30	25.79	24.03	24.85	24.72	qfq	3,633,774	89,883,605	-2.59%
2024-04-12	26.20	26.62	25.51	25.51	25.37	qfq	2,933,690	76,669,836	-2.71%
2024-04-11	26.10	26.96	25.72	26.22	26.08	qfq	3,124,523	82,375,514	-0.98%
2024-04-10	28.50	28.51	26.19	26.48	26.34	qfq	6,961,654	188,678,909	-8.94%
2024-04-09	29.59	30.25	28.50	29.08	28.92	qfq	8,332,450	243,833,823	-6.07%
2024-04-08	29.12	32.50	29.01	30.96	30.79	qfq	12,590,490	389,204,178	9.32%
2024-04-03	28.17	29.08	27.24	28.32	28.17	qfq	3,776,402	106,071,702	0.07%
2024-04-02	29.14	29.31	27.91	28.30	28.15	qfq	5,276,281	150,451,039	-3.97%
2024-04-01	28.67	29.71	28.35	29.47	29.31	qfq	5,615,842	164,006,935	0.89%
2024-03-29	30.38	30.43	29.04	29.21	29.05	qfq	7,132,219	211,666,128	0.45%
2024-03-28	28.00	29.94	27.59	29.08	28.92	qfq	6,776,472	193,685,810	3.12%
2024-03-27	29.89	29.90	28.00	28.20	28.05	qfq	7,690,651	222,369,658	-7.42%
2024-03-26	27.75	30.58	27.75	30.46	30.30	qfq	10,969,061	323,423,997	6.35%
2024-03-25	28.50	29.48	27.48	28.64	28.49	qfq	9,298,653	266,331,866	1.24%
2024-03-22	27.24	28.44	26.73	28.29	28.14	qfq	8,074,559	224,791,427	3.85%
2024-03-21	27.50	27.70	27.05	27.24	27.09	qfq	3,783,330	103,466,187	-1.87%
2024-03-20	27.54	27.77	27.28	27.76	27.61	qfq	4,527,381	124,507,365	0.04%
2024-03-19	27.38	28.12	26.83	27.75	27.60	qfq	6,322,530	174,752,970	1.39%
2024-03-18	27.20	27.62	26.81	27.37	27.22	qfq	5,974,551	162,934,473	2.51%
2024-03-15	26.24	26.89	26.02	26.70	26.56	qfq	3,623,094	95,987,376	1.91%
2024-03-14	26.30	26.66	25.70	26.20	26.06	qfq	3,726,509	97,452,409	-1.84%
2024-03-13	26.80	27.12	26.56	26.69	26.55	qfq	4,849,556	129,894,017	-1.66%
2024-03-12	26.84	28.00	26.54	27.14	26.99	qfq	7,977,553	217,014,389	1.65%
2024-03-11	25.53	26.70	25.32	26.70	26.56	qfq	6,186,144	162,218,771	4.58%
2024-03-08	25.02	25.75	24.65	25.53	25.39	qfq	4,009,233	101,187,469	2.04%
2024-03-07	26.37	26.56	24.99	25.02	24.89	qfq	5,131,532	131,690,614	-4.21%
2024-03-06	25.51	26.26	25.28	26.12	25.98	qfq	4,225,976	109,639,658	1.63%
2024-03-05	25.95	26.63	25.55	25.70	25.56	qfq	5,076,888	131,960,355	-2.76%
2024-03-04	27.37	27.39	25.70	26.43	26.29	qfq	5,589,321	148,288,498	-1.31%
2024-03-01	26.60	27.25	26.23	26.78	26.64	qfq	7,544,847	201,667,154	-1.03%
2024-02-29	25.11	27.15	24.50	27.06	26.92	qfq	9,310,043	245,928,432	4.48%
2024-02-28	29.00	31.96	25.62	25.90	25.76	qfq	17,265,073	493,130,076	-8.38%
2024-02-27	23.39	28.27	23.20	28.27	28.12	qfq	11,386,402	296,422,263	19.99%
2024-02-26	23.20	24.21	22.90	23.56	23.43	qfq	5,864,519	138,391,222	0.60%
2024-02-23	22.66	23.55	22.02	23.42	23.29	qfq	5,806,790	132,621,094	5.12%
2024-02-22	21.25	22.28	21.25	22.28	22.16	qfq	4,499,725	98,579,080	4.21%
2024-02-21	20.74	22.44	20.16	21.38	21.27	qfq	5,856,860	126,323,440	2.25%
2024-02-20	20.53	21.16	19.97	20.91	20.80	qfq	4,556,893	94,656,573	3.57%
2024-02-19	19.60	20.32	19.38	20.19	20.08	qfq	5,252,492	104,662,152	5.82%
2024-02-08	17.45	19.33	16.91	19.08	18.98	qfq	5,846,668	105,969,413	9.59%
2024-02-07	18.33	18.80	17.16	17.41	17.32	qfq	4,376,977	79,202,558	-5.38%
2024-02-06	17.00	18.95	16.22	18.40	18.30	qfq	4,501,504	79,177,297	5.63%
2024-02-05	18.96	19.18	16.78	17.42	17.33	qfq	3,901,618	68,924,500	-9.37%
2024-02-02	20.40	20.83	18.40	19.22	19.12	qfq	3,645,594	71,656,998	-5.41%
2024-02-01	20.45	20.74	19.74	20.32	20.21	qfq	2,790,662	56,471,793	0.10%
2024-01-31	21.58	21.68	20.29	20.30	20.19	qfq	3,696,795	77,155,718	-5.63%
2024-01-30	22.07	22.49	21.50	21.51	21.39	qfq	3,942,502	86,544,023	-4.10%
2024-01-29	23.52	23.79	22.38	22.43	22.31	qfq	4,120,153	94,880,722	-3.57%
2024-01-26	23.89	24.20	23.18	23.26	23.14	qfq	3,505,314	83,031,030	-3.53%
2024-01-25	23.12	24.17	22.89	24.11	23.98	qfq	3,303,425	78,088,731	3.30%
2024-01-24	23.54	23.95	22.50	23.34	23.21	qfq	3,672,194	84,864,412	-0.98%
2024-01-23	23.15	23.85	22.92	23.57	23.44	qfq	3,292,243	77,403,759	1.81%
2024-01-22	24.05	24.48	22.90	23.15	23.03	qfq	3,726,384	88,798,648	-3.86%
2024-01-19	24.98	25.08	24.00	24.08	23.95	qfq	3,685,785	90,182,390	-3.99%
2024-01-18	25.42	25.49	24.46	25.08	24.95	qfq	4,224,359	104,999,675	-1.34%
2024-01-17	26.30	26.30	25.42	25.42	25.28	qfq	3,366,770	86,586,838	-3.75%
2024-01-16	26.46	26.88	25.79	26.41	26.27	qfq	5,048,379	133,168,304	-0.60%
2024-01-15	27.99	27.99	26.43	26.57	26.43	qfq	7,351,633	197,777,252	-14.07%
2024-01-12	32.55	32.64	30.92	30.92	30.75	qfq	3,189,187	100,612,751	-5.01%
2024-01-11	32.41	32.93	32.41	32.55	32.38	qfq	2,258,082	73,802,032	0.43%
2024-01-10	32.76	33.00	32.40	32.41	32.24	qfq	1,002,636	32,705,107	-1.94%
2024-01-09	32.40	33.13	32.37	33.05	32.87	qfq	1,452,113	47,738,458	2.10%
2024-01-08	32.92	33.04	32.37	32.37	32.20	qfq	989,736	32,307,524	-2.06%
2024-01-05	33.88	33.94	32.81	33.05	32.87	qfq	1,350,280	45,037,357	-1.34%
2024-01-04	33.75	33.77	33.29	33.50	33.32	qfq	883,806	29,609,172	-0.09%
2024-01-03	34.12	34.13	33.25	33.53	33.35	qfq	1,554,735	52,262,745	-1.82%
2024-01-02	34.58	34.88	34.06	34.15	33.97	qfq	1,364,550	46,958,118	-1.56%
2023-12-29	34.50	35.17	34.50	34.69	34.50	qfq	2,166,159	75,465,687	0.14%
2023-12-28	33.47	34.99	32.91	34.64	34.45	qfq	2,848,615	97,408,028	3.74%
2023-12-27	33.32	33.60	32.82	33.39	33.21	qfq	1,825,196	60,662,050	0.24%
2023-12-26	34.39	34.55	32.99	33.31	33.13	qfq	2,109,905	71,033,153	-3.53%
2023-12-25	33.66	34.77	33.60	34.53	34.35	qfq	2,575,695	88,505,323	2.58%
2023-12-22	34.30	34.61	33.60	33.66	33.48	qfq	1,876,889	63,861,092	-1.41%
2023-12-21	33.57	34.14	32.71	34.14	33.96	qfq	2,286,065	76,485,291	1.70%
2023-12-20	34.28	34.44	33.57	33.57	33.39	qfq	1,437,300	48,852,661	-2.04%
2023-12-19	33.80	34.78	33.68	34.27	34.09	qfq	1,812,808	62,038,404	1.72%
2023-12-18	33.49	34.06	33.32	33.69	33.51	qfq	1,802,078	60,773,730	0.00%
2023-12-15	34.03	34.16	33.46	33.69	33.51	qfq	1,721,449	58,025,727	-0.62%
2023-12-14	34.63	35.12	33.87	33.90	33.72	qfq	2,269,885	78,100,283	-2.11%
2023-12-13	35.32	35.49	34.63	34.63	34.44	qfq	2,113,503	73,979,965	-2.59%
2023-12-12	35.76	35.81	35.31	35.55	35.36	qfq	1,764,955	62,766,699	-0.56%
2023-12-11	35.10	35.83	34.60	35.75	35.56	qfq	2,348,390	83,377,227	1.25%
2023-12-08	34.77	35.49	34.66	35.31	35.12	qfq	2,635,302	92,602,727	1.44%
2023-12-07	34.60	35.00	34.08	34.81	34.62	qfq	2,460,820	85,334,549	0.81%
2023-12-06	34.50	35.02	34.41	34.53	34.35	qfq	2,316,526	80,276,581	0.17%
2023-12-05	35.80	35.89	34.41	34.47	34.29	qfq	4,871,874	171,010,766	-4.46%
2023-12-04	36.80	36.80	36.03	36.08	35.89	qfq	4,201,074	152,457,668	-2.22%
2023-12-01	36.92	36.97	36.16	36.90	36.70	qfq	4,495,718	164,567,487	-0.78%
2023-11-30	37.10	37.48	36.00	37.19	36.99	qfq	4,602,670	169,961,560	-0.56%
2023-11-29	39.23	39.70	37.24	37.40	37.20	qfq	7,995,028	304,110,861	-3.66%
2023-11-28	38.93	39.47	38.38	38.82	38.61	qfq	9,098,459	353,589,414	-2.17%
2023-11-27	37.56	40.10	37.55	39.68	39.47	qfq	14,267,281	557,994,106	8.89%
2023-11-24	38.00	38.18	36.36	36.44	36.24	qfq	5,051,567	187,268,928	-3.85%
2023-11-23	36.00	38.40	35.89	37.90	37.70	qfq	7,488,958	280,427,266	4.96%
2023-11-22	36.76	37.16	36.11	36.11	35.92	qfq	3,879,757	141,823,978	-1.82%
2023-11-21	37.66	37.96	36.76	36.78	36.58	qfq	5,416,724	201,533,813	-3.11%
2023-11-20	37.92	38.29	37.26	37.96	37.76	qfq	6,070,696	229,529,644	-0.45%
2023-11-17	37.51	39.16	37.51	38.13	37.93	qfq	8,723,918	333,607,277	-2.00%
2023-11-16	39.90	41.65	37.73	38.91	38.70	qfq	18,573,271	731,485,941	2.39%
2023-11-15	36.80	38.65	35.94	38.00	37.80	qfq	8,129,383	303,518,942	3.60%
2023-11-14	35.86	36.72	35.56	36.68	36.48	qfq	5,273,177	191,243,939	2.29%
2023-11-13	35.05	36.40	35.05	35.86	35.67	qfq	4,374,318	156,776,970	2.49%
2023-11-10	35.11	35.59	34.35	34.99	34.80	qfq	4,194,752	146,550,022	-0.46%
2023-11-09	37.11	37.25	35.06	35.15	34.96	qfq	6,277,201	224,572,739	-5.66%
2023-11-08	37.81	39.00	36.92	37.26	37.06	qfq	10,085,298	383,026,095	1.94%
2023-11-07	35.76	36.92	35.60	36.55	36.35	qfq	6,016,595	218,774,313	0.97%
2023-11-06	33.50	36.50	33.50	36.20	36.01	qfq	7,193,469	253,574,781	8.32%
2023-11-03	32.82	33.65	32.82	33.42	33.24	qfq	2,513,392	83,845,666	2.26%
2023-11-02	33.41	33.86	32.68	32.68	32.50	qfq	3,226,148	107,284,880	-2.01%
2023-11-01	33.70	34.00	33.05	33.35	33.17	qfq	2,581,677	86,598,082	-0.18%
2023-10-31	34.45	34.62	33.17	33.41	33.23	qfq	4,498,631	151,861,768	-3.80%
2023-10-30	34.00	35.06	33.78	34.73	34.54	qfq	4,510,550	155,701,596	0.75%
2023-10-27	33.70	34.90	33.51	34.47	34.29	qfq	6,119,750	210,640,918	0.79%
2023-10-26	32.46	34.25	31.82	34.20	34.02	qfq	6,722,947	223,509,071	3.57%
2023-10-25	32.88	33.97	32.80	33.02	32.84	qfq	6,007,382	199,811,607	-0.09%
2023-10-24	31.70	33.40	31.60	33.05	32.87	qfq	6,772,933	220,697,491	-2.82%
2023-10-23	35.00	35.31	33.80	34.01	33.83	qfq	3,894,075	134,022,922	-3.65%
2023-10-20	35.76	36.49	35.10	35.30	35.11	qfq	4,293,356	153,392,566	-1.26%
2023-10-19	36.40	37.12	35.57	35.75	35.56	qfq	7,601,944	274,736,396	-4.39%
2023-10-18	37.16	38.00	36.80	37.39	37.19	qfq	6,232,424	234,014,248	-0.24%
2023-10-17	37.89	37.97	37.03	37.48	37.28	qfq	4,093,402	153,120,665	-0.93%
2023-10-16	39.40	39.50	37.57	37.83	37.63	qfq	7,281,717	279,222,259	-3.98%
2023-10-13	38.76	40.29	38.64	39.40	39.19	qfq	9,803,521	386,155,026	0.97%
2023-10-12	39.47	39.65	38.33	39.02	38.81	qfq	7,086,246	276,693,066	-1.14%
2023-10-11	40.50	41.20	39.29	39.47	39.26	qfq	10,439,137	415,350,165	-6.00%
2023-10-10	46.25	46.50	41.71	41.99	41.77	qfq	19,273,637	843,248,597	-1.94%
2023-10-09	36.38	42.82	36.38	42.82	42.59	qfq	14,544,032	583,761,680	20.01%
2023-09-28	35.17	36.37	35.00	35.68	35.49	qfq	4,792,222	171,529,010	1.31%
2023-09-27	34.62	36.60	34.60	35.22	35.03	qfq	5,612,850	199,987,143	2.24%
2023-09-26	34.91	35.15	34.35	34.45	34.27	qfq	3,479,513	120,782,285	-2.27%
2023-09-25	34.21	35.53	34.07	35.25	35.06	qfq	5,834,321	203,267,068	2.44%
2023-09-22	33.22	34.70	32.78	34.41	34.23	qfq	4,690,231	158,771,691	3.36%
2023-09-21	34.00	34.28	32.84	33.29	33.11	qfq	5,163,998	172,569,247	-2.69%
2023-09-20	35.82	36.00	34.11	34.21	34.03	qfq	6,663,634	232,547,853	-5.71%
2023-09-19	37.38	37.87	36.01	36.28	36.09	qfq	9,640,397	353,502,152	-6.08%
2023-09-18	37.08	39.80	36.51	38.63	38.42	qfq	14,374,227	552,182,639	2.30%
2023-09-15	35.69	41.30	35.30	37.76	37.56	qfq	14,398,080	540,452,258	7.89%
2023-09-14	34.41	36.30	34.16	35.00	34.81	qfq	5,494,601	194,958,766	1.60%
2023-09-13	35.55	35.60	34.01	34.45	34.27	qfq	3,269,265	113,238,903	-4.07%
2023-09-12	36.15	36.67	35.41	35.91	35.72	qfq	4,229,921	151,740,396	-1.26%
2023-09-11	34.40	36.44	34.03	36.37	36.18	qfq	5,124,301	182,283,151	6.16%
2023-09-08	34.16	34.58	33.88	34.26	34.08	qfq	1,505,403	51,584,650	0.47%
2023-09-07	35.31	35.43	34.04	34.10	33.92	qfq	2,458,442	85,103,223	-3.37%
2023-09-06	35.37	35.85	35.15	35.29	35.10	qfq	2,910,442	102,973,222	-1.70%
2023-09-05	35.43	36.97	35.30	35.90	35.71	qfq	4,439,651	160,298,973	0.87%
2023-09-04	35.51	35.71	34.90	35.59	35.40	qfq	2,943,600	103,796,397	0.76%
2023-09-01	34.65	35.87	34.65	35.32	35.13	qfq	3,202,226	113,361,931	1.41%
2023-08-31	34.95	35.38	34.64	34.83	34.64	qfq	2,277,445	79,650,779	0.00%
2023-08-30	34.67	35.50	34.42	34.83	34.64	qfq	4,082,610	142,626,137	-0.17%
2023-08-29	31.85	34.89	31.42	34.89	34.70	qfq	5,929,674	201,153,946	9.07%
2023-08-28	32.83	33.40	31.32	31.99	31.82	qfq	4,357,012	141,051,294	3.53%
2023-08-25	32.16	32.23	30.86	30.90	30.73	qfq	3,037,215	95,321,494	-4.57%
2023-08-24	32.85	32.96	31.14	32.38	32.21	qfq	3,357,659	107,516,646	-0.83%
2023-08-23	34.64	34.66	32.61	32.65	32.48	qfq	3,879,055	128,396,303	-4.95%
2023-08-22	33.74	34.85	33.16	34.35	34.17	qfq	5,066,960	173,529,891	2.35%
2023-08-21	33.72	34.43	33.54	33.56	33.38	qfq	2,847,034	96,563,183	-0.68%
2023-08-18	33.05	34.90	33.00	33.79	33.61	qfq	5,705,356	195,311,209	2.36%
2023-08-17	32.24	33.19	31.90	33.01	32.83	qfq	2,313,814	75,647,793	2.39%
2023-08-16	33.09	33.37	32.16	32.24	32.07	qfq	2,760,369	89,873,736	-3.33%
2023-08-15	33.80	34.17	33.06	33.35	33.17	qfq	2,483,113	83,179,328	-1.91%
2023-08-14	32.25	34.22	32.05	34.00	33.82	qfq	4,887,998	163,409,846	5.00%
2023-08-11	33.19	33.19	32.30	32.38	32.21	qfq	1,977,431	64,712,567	-2.32%
2023-08-10	32.74	33.27	32.63	33.15	32.97	qfq	2,203,975	72,936,899	1.53%
2023-08-09	32.95	32.96	32.45	32.65	32.48	qfq	2,005,107	65,482,246	-1.36%
2023-08-08	32.91	33.30	32.85	33.10	32.92	qfq	2,375,822	78,608,965	0.61%
2023-08-07	32.90	33.29	32.66	32.90	32.72	qfq	2,748,020	90,418,316	-0.69%
2023-08-04	33.83	34.10	32.89	33.13	32.95	qfq	3,899,218	129,881,408	-1.78%
2023-08-03	34.00	34.30	33.62	33.73	33.55	qfq	2,473,510	83,763,931	-1.26%
2023-08-02	35.32	35.48	34.03	34.16	33.98	qfq	4,302,022	148,238,941	-3.09%
2023-08-01	35.75	35.84	34.86	35.25	35.06	qfq	4,162,850	147,258,198	-2.19%
2023-07-31	34.67	36.39	34.40	36.04	35.85	qfq	6,249,577	222,524,587	3.09%
2023-07-28	35.30	36.59	34.80	34.96	34.77	qfq	5,599,853	198,991,898	-2.65%
2023-07-27	35.50	37.77	35.50	35.91	35.72	qfq	6,304,321	229,754,596	2.28%
2023-07-26	35.90	36.29	34.75	35.11	34.92	qfq	4,250,049	150,175,843	-2.61%
2023-07-25	33.97	36.27	33.85	36.05	35.86	qfq	7,405,131	262,329,526	7.71%
2023-07-24	33.49	34.32	33.38	33.47	33.29	qfq	2,978,700	100,665,074	-0.39%
2023-07-21	35.34	35.91	33.58	33.60	33.42	qfq	7,020,229	241,539,977	-5.41%
2023-07-20	37.74	38.17	35.34	35.52	35.33	qfq	7,413,499	269,581,993	-7.28%
2023-07-19	38.00	38.67	37.13	38.31	38.10	qfq	6,663,496	252,423,627	-1.14%
2023-07-18	36.59	39.00	35.50	38.75	38.54	qfq	9,972,259	372,096,046	5.64%