SECURITY DETAIL · RAW DATA

昆船智能301311.SZ

ASZSECNYSTOCK

最近收盘价12.782026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,161,600

成交额（元）28,114,089

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 2 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
2025-06-27	2025-07-04	cash_dividend	0.054	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-08	cash_dividend	0.056	—	—	—	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	13.17	13.30	12.75	12.78	12.78	qfq	2,161,600	28,114,089	-2.96%
2026-07-16	12.96	13.29	12.80	13.17	13.17	qfq	1,680,600	22,054,736	1.31%
2026-07-15	12.65	13.04	12.63	13.00	13.00	qfq	2,004,901	25,926,985	2.60%
2026-07-14	12.50	12.69	12.28	12.67	12.67	qfq	1,648,000	20,632,046	1.36%
2026-07-13	13.24	13.25	12.47	12.50	12.50	qfq	2,467,810	31,281,744	-4.73%
2026-07-10	12.65	13.43	12.52	13.12	13.12	qfq	2,404,200	31,426,402	3.23%
2026-07-09	12.82	12.96	12.49	12.71	12.71	qfq	1,664,100	21,078,309	-1.17%
2026-07-08	13.14	13.14	12.82	12.86	12.86	qfq	1,447,600	18,699,386	-1.53%
2026-07-07	13.56	13.56	13.01	13.06	13.06	qfq	1,573,470	20,747,542	-3.19%
2026-07-06	13.79	13.98	13.45	13.49	13.49	qfq	2,011,400	27,485,186	-2.74%
2026-07-03	13.37	13.96	13.35	13.87	13.87	qfq	2,851,806	39,122,507	4.36%
2026-07-02	13.29	13.59	13.28	13.29	13.29	qfq	1,752,600	23,511,951	-0.52%
2026-07-01	12.99	13.58	12.90	13.36	13.36	qfq	2,430,568	32,359,232	2.85%
2026-06-30	12.89	13.17	12.83	12.99	12.99	qfq	1,748,100	22,740,727	0.31%
2026-06-29	13.09	13.15	12.69	12.95	12.95	qfq	2,307,700	29,860,767	-0.99%
2026-06-26	13.30	13.40	13.05	13.08	13.08	qfq	2,067,300	27,304,761	-2.32%
2026-06-25	13.83	13.85	13.31	13.39	13.39	qfq	2,478,600	33,358,875	-3.18%
2026-06-24	14.32	14.32	13.73	13.83	13.83	qfq	1,885,581	26,252,854	-2.95%
2026-06-23	14.00	14.50	14.00	14.25	14.25	qfq	2,134,800	30,602,202	0.92%
2026-06-22	14.15	14.16	13.59	14.12	14.12	qfq	2,405,300	33,195,418	-0.21%
2026-06-18	14.23	14.42	13.97	14.15	14.15	qfq	1,276,000	18,118,027	-0.63%
2026-06-17	14.45	14.45	14.16	14.24	14.24	qfq	1,586,682	22,600,501	-1.52%
2026-06-16	14.58	14.60	14.23	14.46	14.46	qfq	1,558,200	22,405,103	-0.75%
2026-06-15	14.53	14.78	14.40	14.57	14.57	qfq	1,777,100	25,921,790	0.48%
2026-06-12	14.21	14.53	14.20	14.50	14.50	qfq	2,310,988	33,319,563	2.76%
2026-06-11	14.28	14.41	14.02	14.11	14.11	qfq	1,919,406	27,182,074	-2.35%
2026-06-10	14.48	14.66	14.26	14.45	14.45	qfq	1,805,092	26,001,711	-1.03%
2026-06-09	14.52	14.62	14.32	14.60	14.60	qfq	1,600,200	23,178,174	1.25%
2026-06-08	14.80	14.95	14.30	14.42	14.42	qfq	2,686,759	39,219,919	-3.87%
2026-06-05	14.63	15.26	14.50	15.00	15.00	qfq	3,231,540	48,137,680	1.76%
2026-06-04	14.59	15.28	14.59	14.74	14.74	qfq	2,888,415	43,120,566	0.27%
2026-06-03	14.81	14.81	14.53	14.70	14.70	qfq	1,973,100	28,920,945	-0.81%
2026-06-02	15.20	15.25	14.70	14.82	14.82	qfq	1,907,700	28,338,420	-2.50%
2026-06-01	14.81	15.31	14.61	15.20	15.20	qfq	2,124,300	32,092,034	2.63%
2026-05-29	15.40	15.43	14.75	14.81	14.81	qfq	2,365,519	35,436,140	-4.57%
2026-05-28	15.02	15.52	14.79	15.52	15.52	qfq	1,963,900	29,713,174	2.85%
2026-05-27	15.53	15.66	15.04	15.09	15.09	qfq	2,779,000	42,400,673	-2.39%
2026-05-26	15.91	15.91	15.31	15.46	15.46	qfq	2,392,042	37,097,233	-2.83%
2026-05-25	16.12	16.33	15.80	15.91	15.91	qfq	1,803,000	28,829,180	-1.18%
2026-05-22	15.91	16.26	15.71	16.10	16.10	qfq	2,041,700	32,573,391	1.45%
2026-05-21	16.27	16.61	15.84	15.87	15.87	qfq	3,171,700	51,641,496	-2.46%
2026-05-20	16.64	16.64	16.24	16.27	16.27	qfq	2,131,100	34,788,825	-2.46%
2026-05-19	16.54	16.69	16.33	16.68	16.68	qfq	1,983,800	32,765,325	0.79%
2026-05-18	16.61	16.66	16.35	16.55	16.55	qfq	2,184,700	35,941,756	-0.66%
2026-05-15	16.42	16.91	16.42	16.66	16.66	qfq	2,821,900	47,132,208	1.46%
2026-05-14	16.95	16.95	16.42	16.42	16.42	qfq	3,409,700	56,431,764	-3.13%
2026-05-13	16.86	17.06	16.83	16.95	16.95	qfq	2,152,800	36,500,478	0.18%
2026-05-12	17.02	17.10	16.74	16.92	16.92	qfq	2,454,600	41,487,020	-0.99%
2026-05-11	17.11	17.15	16.94	17.09	17.09	qfq	2,491,300	42,404,762	-0.23%
2026-05-08	16.85	17.19	16.70	17.13	17.13	qfq	3,026,841	51,475,124	1.72%
2026-05-07	17.01	17.05	16.83	16.84	16.84	qfq	2,376,724	40,224,451	-1.00%
2026-05-06	16.87	17.13	16.87	17.01	17.01	qfq	2,902,700	49,391,985	0.83%
2026-04-30	16.87	17.13	16.80	16.87	16.87	qfq	2,116,124	35,887,025	0.06%
2026-04-29	16.70	16.94	16.67	16.86	16.86	qfq	2,533,200	42,666,617	0.18%
2026-04-28	16.97	17.30	16.72	16.83	16.83	qfq	2,992,800	50,873,818	-0.82%
2026-04-27	16.60	16.98	16.40	16.97	16.97	qfq	2,811,504	46,901,388	1.13%
2026-04-24	16.70	16.83	16.51	16.78	16.78	qfq	1,938,300	32,336,950	0.18%
2026-04-23	16.80	17.07	16.70	16.75	16.75	qfq	3,014,000	50,824,858	-0.30%
2026-04-22	16.76	16.81	16.63	16.80	16.80	qfq	1,749,606	29,278,968	-0.12%
2026-04-21	16.98	17.16	16.71	16.82	16.82	qfq	2,530,092	42,664,296	-1.75%
2026-04-20	16.78	17.23	16.75	17.12	17.12	qfq	2,996,806	50,985,406	1.78%
2026-04-17	16.89	16.89	16.62	16.82	16.82	qfq	2,059,300	34,493,075	-0.41%
2026-04-16	16.73	16.93	16.64	16.89	16.89	qfq	1,754,000	29,495,782	1.08%
2026-04-15	16.85	16.94	16.65	16.71	16.71	qfq	1,775,241	29,808,329	-0.95%
2026-04-14	16.74	16.89	16.63	16.87	16.87	qfq	1,576,700	26,445,922	0.90%
2026-04-13	16.59	16.78	16.49	16.72	16.72	qfq	1,694,200	28,195,237	0.48%
2026-04-10	16.55	17.00	16.54	16.64	16.64	qfq	2,248,800	37,736,759	1.22%
2026-04-09	16.65	16.73	16.42	16.44	16.44	qfq	1,551,400	25,665,799	-2.14%
2026-04-08	16.60	16.80	16.53	16.80	16.80	qfq	2,699,100	45,018,329	3.07%
2026-04-07	16.07	16.34	15.91	16.30	16.30	qfq	1,546,300	25,051,521	2.32%
2026-04-03	16.38	16.43	15.85	15.93	15.93	qfq	1,605,275	25,733,257	-2.33%
2026-04-02	16.55	16.64	16.18	16.31	16.31	qfq	1,628,959	26,741,617	-1.92%
2026-04-01	16.63	16.69	16.44	16.63	16.63	qfq	1,871,715	30,969,225	1.40%
2026-03-31	16.38	16.75	16.33	16.40	16.40	qfq	2,234,211	36,985,754	-0.36%
2026-03-30	16.20	16.49	16.10	16.46	16.46	qfq	1,728,800	28,212,053	0.37%
2026-03-27	16.00	16.40	15.95	16.40	16.40	qfq	1,756,834	28,618,315	1.61%
2026-03-26	16.34	16.49	16.10	16.14	16.14	qfq	2,255,898	36,667,952	-1.65%
2026-03-25	16.20	16.44	16.09	16.41	16.41	qfq	2,642,006	43,206,892	1.36%
2026-03-24	15.93	16.20	15.72	16.19	16.19	qfq	3,209,100	51,222,664	3.72%
2026-03-23	16.45	16.45	15.43	15.61	15.61	qfq	4,173,081	66,550,898	-6.02%
2026-03-20	17.38	17.47	16.61	16.61	16.61	qfq	4,489,071	76,050,990	-4.32%
2026-03-19	17.76	17.79	17.32	17.36	17.36	qfq	3,052,785	53,524,613	-3.07%
2026-03-18	17.82	17.93	17.57	17.91	17.91	qfq	2,768,611	49,099,552	0.62%
2026-03-17	18.15	18.21	17.80	17.80	17.80	qfq	3,116,700	56,073,577	-1.77%
2026-03-16	18.31	18.37	18.05	18.12	18.12	qfq	2,915,300	52,980,290	-0.44%
2026-03-13	18.22	18.45	18.06	18.20	18.20	qfq	4,244,700	77,457,600	0.39%
2026-03-12	18.68	18.68	18.11	18.13	18.13	qfq	4,991,140	91,224,883	-2.74%
2026-03-11	19.10	19.12	18.61	18.64	18.64	qfq	3,671,828	69,005,411	-2.20%
2026-03-10	18.78	19.10	18.76	19.06	19.06	qfq	3,417,741	64,774,053	2.25%
2026-03-09	18.93	18.93	18.39	18.64	18.64	qfq	5,290,582	98,420,615	-2.51%
2026-03-06	18.76	19.39	18.65	19.12	19.12	qfq	5,175,900	99,049,042	0.95%
2026-03-05	19.13	19.87	18.78	18.94	18.94	qfq	7,273,000	140,604,942	0.37%
2026-03-04	18.49	19.18	18.10	18.87	18.87	qfq	7,787,937	144,992,184	1.40%
2026-03-03	19.54	19.83	18.60	18.61	18.61	qfq	5,809,659	111,417,674	-4.71%
2026-03-02	19.98	19.98	19.48	19.53	19.53	qfq	6,007,400	118,158,381	-2.35%
2026-02-27	19.73	20.10	19.69	20.00	20.00	qfq	5,754,900	114,486,478	0.30%
2026-02-26	19.92	20.06	19.73	19.94	19.94	qfq	7,789,895	154,646,572	-0.30%
2026-02-25	20.50	20.80	19.88	20.00	20.00	qfq	13,989,589	283,369,262	-2.25%
2026-02-24	19.67	22.00	19.13	20.46	20.46	qfq	19,060,470	389,384,740	5.30%
2026-02-13	18.93	20.24	18.90	19.43	19.43	qfq	12,890,812	254,036,803	2.32%
2026-02-12	18.85	19.29	18.55	18.99	18.99	qfq	3,727,260	70,716,005	0.74%
2026-02-11	18.91	19.10	18.77	18.85	18.85	qfq	2,203,800	41,797,544	-0.32%
2026-02-10	18.63	19.09	18.60	18.91	18.91	qfq	3,651,412	69,010,692	1.29%
2026-02-09	18.44	18.78	18.44	18.67	18.67	qfq	2,588,500	48,283,710	1.80%
2026-02-06	18.34	18.53	18.17	18.34	18.34	qfq	1,931,671	35,507,394	-0.05%
2026-02-05	18.55	18.82	18.35	18.35	18.35	qfq	2,541,700	47,031,814	-1.29%
2026-02-04	18.35	19.06	18.29	18.59	18.59	qfq	4,831,000	90,444,052	1.14%
2026-02-03	17.97	18.41	17.93	18.38	18.38	qfq	2,773,700	50,518,494	2.85%
2026-02-02	18.00	18.30	17.83	17.87	17.87	qfq	2,701,495	48,918,957	-1.27%
2026-01-30	18.09	18.20	17.75	18.10	18.10	qfq	3,658,200	65,781,232	-0.28%
2026-01-29	18.48	18.63	18.03	18.15	18.15	qfq	4,441,138	81,193,552	-1.89%
2026-01-28	18.90	18.98	18.44	18.50	18.50	qfq	3,919,300	73,181,472	-2.37%
2026-01-27	19.11	19.14	18.37	18.95	18.95	qfq	5,491,200	102,911,314	-1.66%
2026-01-26	19.64	19.72	19.14	19.27	19.27	qfq	3,717,818	72,072,360	-1.98%
2026-01-23	19.44	19.76	19.34	19.66	19.66	qfq	4,181,122	81,916,404	0.82%
2026-01-22	19.26	19.64	19.18	19.50	19.50	qfq	3,895,102	75,912,458	1.62%
2026-01-21	19.09	19.24	19.01	19.19	19.19	qfq	2,085,190	39,924,674	0.52%
2026-01-20	19.39	19.47	19.03	19.09	19.09	qfq	3,177,948	61,131,583	-1.55%
2026-01-19	19.22	19.47	19.19	19.39	19.39	qfq	2,651,222	51,335,373	0.57%
2026-01-16	19.34	19.40	19.05	19.28	19.28	qfq	3,379,161	64,903,702	-0.05%
2026-01-15	19.36	19.50	19.23	19.29	19.29	qfq	2,833,451	54,756,818	-0.87%
2026-01-14	19.32	19.85	19.21	19.46	19.46	qfq	6,639,410	129,744,892	0.72%
2026-01-13	19.79	19.88	19.26	19.32	19.32	qfq	6,741,110	131,055,201	-2.82%
2026-01-12	19.51	19.89	19.45	19.88	19.88	qfq	6,585,700	129,929,984	1.90%
2026-01-09	19.34	19.60	19.24	19.51	19.51	qfq	6,439,300	125,313,928	0.77%
2026-01-08	18.82	19.45	18.76	19.36	19.36	qfq	6,351,795	121,936,770	2.98%
2026-01-07	19.00	19.04	18.75	18.80	18.80	qfq	3,229,799	60,904,782	-1.36%
2026-01-06	18.89	19.14	18.83	19.06	19.06	qfq	4,431,586	84,131,568	0.63%
2026-01-05	18.80	19.20	18.69	18.94	18.94	qfq	4,685,271	88,687,993	1.18%
2025-12-31	18.73	18.80	18.48	18.72	18.72	qfq	3,083,188	57,455,850	-0.32%
2025-12-30	18.71	18.85	18.56	18.78	18.78	qfq	3,090,213	57,832,462	0.27%
2025-12-29	18.63	18.81	18.57	18.73	18.73	qfq	2,168,509	40,543,745	0.54%
2025-12-26	18.84	18.89	18.51	18.63	18.63	qfq	2,427,100	45,380,598	-1.17%
2025-12-25	18.58	18.96	18.50	18.85	18.85	qfq	2,828,600	53,168,101	1.56%
2025-12-24	18.16	18.58	18.16	18.56	18.56	qfq	2,303,969	42,539,995	1.92%
2025-12-23	18.40	18.51	18.15	18.21	18.21	qfq	1,959,600	35,761,997	-1.30%
2025-12-22	18.48	18.68	18.40	18.45	18.45	qfq	1,761,400	32,607,212	-0.27%
2025-12-19	18.20	18.60	18.15	18.50	18.50	qfq	3,037,520	55,906,079	1.65%
2025-12-18	17.91	18.39	17.86	18.20	18.20	qfq	2,584,699	47,054,550	0.66%
2025-12-17	18.13	18.33	17.56	18.08	18.08	qfq	4,061,600	72,564,471	-0.50%
2025-12-16	18.67	18.70	18.11	18.17	18.17	qfq	3,488,300	63,704,017	-2.63%
2025-12-15	18.66	18.86	18.40	18.66	18.66	qfq	2,711,500	50,643,819	-0.48%
2025-12-12	18.59	19.14	18.55	18.75	18.75	qfq	3,688,410	69,623,254	0.86%
2025-12-11	19.21	19.21	18.54	18.59	18.59	qfq	4,193,160	78,788,229	-3.23%
2025-12-10	19.02	19.38	18.95	19.21	19.21	qfq	4,089,903	78,453,834	0.52%
2025-12-09	19.10	19.68	19.05	19.11	19.11	qfq	4,881,191	94,398,665	-0.16%
2025-12-08	18.98	19.54	18.98	19.14	19.14	qfq	5,518,941	106,337,803	1.00%
2025-12-05	18.41	19.05	18.29	18.95	18.95	qfq	4,869,085	91,192,385	2.82%
2025-12-04	19.04	19.08	18.43	18.43	18.43	qfq	5,578,578	103,798,766	-3.00%
2025-12-03	19.49	19.50	18.91	19.00	19.00	qfq	5,661,190	108,309,938	-2.26%
2025-12-02	19.75	19.88	19.42	19.44	19.44	qfq	6,446,200	126,500,440	-1.47%
2025-12-01	19.60	19.96	19.46	19.73	19.73	qfq	5,841,200	115,341,975	0.51%
2025-11-28	19.40	19.64	19.14	19.63	19.63	qfq	6,541,780	127,166,569	0.46%
2025-11-27	20.17	20.17	19.47	19.54	19.54	qfq	9,141,200	180,011,083	-3.41%
2025-11-26	20.90	20.91	20.19	20.23	20.23	qfq	10,600,092	216,361,267	-4.08%
2025-11-25	20.90	21.39	20.71	21.09	21.09	qfq	15,497,600	326,217,903	-2.68%
2025-11-24	20.85	21.76	20.85	21.67	21.67	qfq	23,256,501	496,635,819	4.23%
2025-11-21	19.50	21.54	18.76	20.79	20.79	qfq	23,220,345	477,476,189	6.18%
2025-11-20	19.96	20.12	19.55	19.58	19.58	qfq	6,278,545	124,271,644	-2.68%
2025-11-19	19.18	20.58	19.18	20.12	20.12	qfq	11,544,310	230,757,754	4.57%
2025-11-18	19.74	19.87	19.15	19.24	19.24	qfq	4,092,803	79,194,954	-2.48%
2025-11-17	19.89	20.12	19.69	19.73	19.73	qfq	5,563,489	110,733,393	1.34%
2025-11-14	19.30	19.65	19.20	19.47	19.47	qfq	2,965,900	57,926,289	0.31%
2025-11-13	19.37	19.54	19.21	19.41	19.41	qfq	2,093,971	40,663,351	0.57%
2025-11-12	19.55	19.61	19.18	19.30	19.30	qfq	2,752,103	53,314,057	-1.58%
2025-11-11	19.74	19.83	19.58	19.61	19.61	qfq	2,716,000	53,482,299	-0.71%
2025-11-10	19.97	19.97	19.73	19.75	19.75	qfq	4,271,711	84,538,760	-1.35%
2025-11-07	20.00	20.42	19.87	20.02	20.02	qfq	5,460,600	110,196,541	-0.10%
2025-11-06	20.25	20.38	19.94	20.04	20.04	qfq	4,760,757	95,674,180	-1.67%
2025-11-05	20.15	20.56	20.02	20.38	20.38	qfq	5,440,865	110,174,527	0.15%
2025-11-04	19.99	20.48	19.60	20.35	20.35	qfq	7,605,089	152,991,383	1.75%
2025-11-03	19.80	20.13	19.72	20.00	20.00	qfq	3,840,399	76,517,526	1.32%
2025-10-31	19.52	19.82	19.48	19.74	19.74	qfq	3,785,100	74,319,974	1.08%
2025-10-30	19.90	19.98	19.53	19.53	19.53	qfq	6,942,405	136,753,464	-3.03%
2025-10-29	20.68	20.68	20.02	20.14	20.14	qfq	8,012,436	162,109,369	-2.52%
2025-10-28	20.03	21.31	19.95	20.66	20.66	qfq	13,226,633	274,928,383	2.38%
2025-10-27	20.01	20.43	19.90	20.18	20.18	qfq	4,950,697	99,602,124	1.00%
2025-10-24	19.88	20.29	19.82	19.98	19.98	qfq	4,290,796	85,847,145	0.96%
2025-10-23	19.70	19.83	19.25	19.79	19.79	qfq	3,448,871	67,201,106	0.35%
2025-10-22	20.08	20.09	19.66	19.72	19.72	qfq	3,989,898	79,259,158	-1.74%
2025-10-21	19.38	20.08	19.38	20.07	20.07	qfq	6,169,374	122,895,580	3.29%
2025-10-20	19.10	19.44	19.10	19.43	19.43	qfq	3,350,606	64,563,684	2.16%
2025-10-17	19.82	19.91	19.00	19.02	19.02	qfq	5,217,609	101,715,496	-4.71%
2025-10-16	19.89	20.20	19.68	19.96	19.96	qfq	5,579,471	111,055,458	-0.65%
2025-10-15	19.87	20.27	19.66	20.09	20.09	qfq	8,553,750	169,879,954	-0.99%
2025-10-14	19.07	21.36	18.98	20.29	20.29	qfq	12,366,673	248,004,657	6.40%
2025-10-13	18.80	19.16	18.23	19.07	19.07	qfq	3,149,855	59,339,727	-0.99%
2025-10-10	19.17	19.55	19.02	19.26	19.26	qfq	3,687,100	71,334,680	0.42%
2025-10-09	19.41	19.42	19.09	19.18	19.18	qfq	4,106,384	78,892,332	-1.13%
2025-09-30	19.07	19.45	19.05	19.40	19.40	qfq	3,001,636	57,878,702	1.73%
2025-09-29	19.01	19.11	18.62	19.07	19.07	qfq	2,554,514	48,376,218	0.05%
2025-09-26	19.00	19.49	18.90	19.06	19.06	qfq	3,649,656	70,135,556	0.16%
2025-09-25	19.40	19.57	19.02	19.03	19.03	qfq	3,493,200	67,347,381	-2.11%
2025-09-24	19.13	19.46	19.01	19.44	19.44	qfq	2,121,132	41,052,886	1.04%
2025-09-23	19.59	19.69	18.81	19.24	19.24	qfq	4,077,410	77,872,171	-1.79%
2025-09-22	19.55	19.69	19.46	19.59	19.59	qfq	2,143,300	41,929,862	-0.05%
2025-09-19	19.67	19.91	19.45	19.60	19.60	qfq	2,698,384	53,105,331	-0.36%
2025-09-18	20.08	20.17	19.50	19.67	19.67	qfq	4,315,000	85,827,913	-2.29%
2025-09-17	20.08	20.25	19.99	20.13	20.13	qfq	2,795,928	56,260,127	-0.15%
2025-09-16	19.90	20.16	19.76	20.16	20.16	qfq	3,736,928	74,646,635	1.15%
2025-09-15	20.01	20.14	19.75	19.93	19.93	qfq	3,156,000	62,775,422	-1.04%
2025-09-12	19.84	20.26	19.77	20.14	20.14	qfq	4,668,327	93,599,087	1.61%
2025-09-11	19.69	19.83	19.37	19.82	19.82	qfq	3,675,400	72,260,759	0.97%
2025-09-10	19.59	19.79	19.53	19.63	19.63	qfq	2,635,884	51,807,992	-0.10%
2025-09-09	19.90	19.90	19.52	19.65	19.65	qfq	3,421,188	67,412,236	-1.16%
2025-09-08	19.68	20.00	19.66	19.88	19.88	qfq	3,413,600	67,619,400	0.40%
2025-09-05	19.66	19.81	19.37	19.80	19.80	qfq	4,266,174	83,934,830	0.71%
2025-09-04	19.53	19.85	19.20	19.66	19.66	qfq	3,688,702	72,436,057	0.20%
2025-09-03	20.65	20.70	19.57	19.62	19.62	qfq	4,712,100	94,335,144	-4.62%
2025-09-02	21.00	21.01	20.17	20.57	20.57	qfq	4,118,804	84,257,841	-1.91%
2025-09-01	20.82	20.99	20.64	20.97	20.97	qfq	3,665,144	76,382,880	-0.24%
2025-08-29	20.88	21.04	20.75	21.02	21.02	qfq	4,294,490	89,739,343	-0.05%
2025-08-28	20.80	21.18	19.93	21.03	21.03	qfq	7,258,300	149,828,091	1.35%
2025-08-27	21.80	21.90	20.66	20.75	20.75	qfq	7,631,428	163,167,270	-4.73%
2025-08-26	22.00	22.00	21.68	21.78	21.78	qfq	6,544,285	142,691,468	-1.58%
2025-08-25	22.28	22.39	21.89	22.13	22.13	qfq	8,243,107	182,384,309	-0.67%
2025-08-22	22.08	22.41	21.88	22.28	22.28	qfq	7,447,528	164,848,480	0.91%
2025-08-21	22.32	22.40	21.92	22.08	22.08	qfq	6,950,806	153,928,894	-1.34%
2025-08-20	22.85	23.03	22.07	22.38	22.38	qfq	10,256,400	229,185,656	-2.06%
2025-08-19	23.21	24.19	22.74	22.85	22.85	qfq	15,573,586	363,539,408	0.44%
2025-08-18	22.10	23.12	22.10	22.75	22.75	qfq	11,258,936	256,474,830	3.17%
2025-08-15	21.62	22.17	21.51	22.05	22.05	qfq	7,518,581	164,722,435	1.94%
2025-08-14	22.81	22.89	21.61	21.63	21.63	qfq	12,211,161	268,500,218	-5.17%
2025-08-13	22.69	23.72	22.44	22.81	22.81	qfq	14,372,203	330,634,692	1.74%
2025-08-12	22.56	23.42	22.30	22.42	22.42	qfq	10,877,213	246,627,720	-1.49%
2025-08-11	22.83	23.03	22.58	22.76	22.76	qfq	9,873,119	224,481,749	-1.04%
2025-08-08	22.93	24.10	22.80	23.00	23.00	qfq	10,983,990	256,211,152	-0.52%
2025-08-07	23.75	23.90	23.02	23.12	23.12	qfq	15,099,979	351,279,148	-3.18%
2025-08-06	22.95	24.49	22.81	23.88	23.88	qfq	22,097,485	528,210,040	4.05%
2025-08-05	21.83	23.33	21.83	22.95	22.95	qfq	20,395,784	464,272,558	5.13%
2025-08-04	21.19	21.92	21.09	21.83	21.83	qfq	7,684,002	166,661,334	3.02%
2025-08-01	21.45	21.83	20.90	21.19	21.19	qfq	8,308,264	176,718,182	-1.40%
2025-07-31	22.26	22.28	21.38	21.49	21.49	qfq	9,787,245	212,866,460	-3.46%
2025-07-30	22.51	22.82	22.12	22.26	22.26	qfq	10,606,749	237,509,598	-1.50%
2025-07-29	21.99	22.79	21.86	22.60	22.60	qfq	10,960,942	246,137,516	2.03%
2025-07-28	21.74	22.62	21.68	22.15	22.15	qfq	11,196,464	248,230,723	2.74%
2025-07-25	21.60	21.83	21.12	21.56	21.56	qfq	8,466,432	181,319,585	-0.09%
2025-07-24	21.00	21.67	20.98	21.58	21.58	qfq	9,598,606	204,974,430	3.60%
2025-07-23	21.89	22.03	20.80	20.83	20.83	qfq	12,924,141	273,797,466	-6.09%
2025-07-22	21.98	22.70	21.77	22.18	22.18	qfq	14,409,857	320,679,479	0.50%
2025-07-21	21.98	22.37	21.82	22.07	22.07	qfq	9,602,493	211,614,614	-0.18%
2025-07-18	21.70	22.22	21.44	22.11	22.11	qfq	11,389,084	249,262,238	1.19%
2025-07-17	21.66	22.04	21.30	21.85	21.85	qfq	11,811,232	256,394,047	0.92%
2025-07-16	21.60	22.48	21.15	21.65	21.65	qfq	13,919,064	302,602,902	0.79%
2025-07-15	22.00	22.19	21.32	21.48	21.48	qfq	11,689,116	252,873,809	-3.46%
2025-07-14	22.57	22.84	21.90	22.25	22.25	qfq	18,775,452	417,794,788	-2.15%
2025-07-11	20.94	23.97	20.72	22.74	22.74	qfq	28,956,117	650,693,410	7.37%
2025-07-10	21.00	21.28	20.52	21.18	21.18	qfq	10,013,000	210,002,097	0.95%
2025-07-09	21.69	21.72	20.96	20.98	20.98	qfq	11,870,716	253,270,916	-3.58%
2025-07-08	21.71	22.07	21.10	21.76	21.76	qfq	16,830,985	362,047,768	-1.45%
2025-07-07	20.44	22.35	20.20	22.08	22.08	qfq	25,651,327	555,600,111	8.61%
2025-07-04	21.41	21.41	20.32	20.33	20.33	qfq	16,128,700	332,261,998	-5.27%
2025-07-03	21.36	22.47	21.23	21.46	21.41	qfq	18,046,301	390,715,494	-3.59%
2025-07-02	21.52	23.56	20.96	22.26	22.20	qfq	28,520,814	632,696,750	2.91%
2025-07-01	20.27	22.93	20.12	21.63	21.58	qfq	26,450,816	565,912,704	5.87%
2025-06-30	20.18	20.70	20.10	20.43	20.38	qfq	13,063,963	265,282,762	2.51%
2025-06-27	20.00	20.71	19.90	19.93	19.88	qfq	13,234,954	267,519,606	-1.63%
2025-06-26	19.60	21.72	19.50	20.26	20.21	qfq	20,387,891	418,758,231	2.32%
2025-06-25	19.49	20.32	19.41	19.80	19.75	qfq	12,492,410	248,208,322	1.59%
2025-06-24	19.60	19.86	19.31	19.49	19.44	qfq	13,452,422	263,084,079	-3.28%
2025-06-23	19.57	20.37	19.08	20.15	20.10	qfq	16,427,147	326,408,042	2.28%
2025-06-20	19.23	19.82	18.91	19.70	19.65	qfq	15,327,127	298,027,703	0.51%
2025-06-19	19.04	19.62	18.02	19.60	19.55	qfq	17,651,447	335,489,637	2.73%
2025-06-18	19.00	19.35	18.85	19.08	19.03	qfq	8,692,300	165,955,426	-0.26%
2025-06-17	18.65	19.20	18.61	19.13	19.08	qfq	9,819,500	187,017,639	1.86%
2025-06-16	18.65	18.98	18.32	18.78	18.73	qfq	7,834,174	146,712,662	1.51%
2025-06-13	18.31	18.95	18.30	18.50	18.45	qfq	11,258,200	210,228,092	0.43%
2025-06-12	18.26	18.60	18.10	18.42	18.37	qfq	4,943,400	90,767,302	0.49%
2025-06-11	18.23	18.48	18.18	18.33	18.28	qfq	3,471,200	63,602,897	0.44%
2025-06-10	18.45	18.62	18.00	18.25	18.20	qfq	5,875,873	107,207,187	-1.46%
2025-06-09	18.46	18.73	18.44	18.52	18.47	qfq	4,723,405	87,523,636	0.76%
2025-06-06	18.40	18.80	18.35	18.38	18.33	qfq	6,236,040	115,532,561	-0.11%
2025-06-05	18.40	18.47	18.10	18.40	18.35	qfq	4,630,332	84,759,787	-0.43%
2025-06-04	18.61	18.71	18.37	18.48	18.43	qfq	4,640,672	85,819,446	-0.70%
2025-06-03	18.31	18.80	18.31	18.61	18.56	qfq	5,652,327	105,356,019	0.92%
2025-05-30	19.19	19.19	18.38	18.44	18.39	qfq	7,856,294	146,183,094	-3.96%
2025-05-29	18.90	19.50	18.80	19.20	19.15	qfq	10,388,232	199,243,903	1.11%
2025-05-28	18.75	19.48	18.69	18.99	18.94	qfq	12,495,532	239,173,703	1.61%
2025-05-27	18.58	18.69	18.39	18.69	18.64	qfq	4,361,400	80,728,418	0.43%
2025-05-26	18.22	18.61	18.16	18.61	18.56	qfq	5,723,206	105,593,515	2.03%
2025-05-23	18.54	18.65	18.13	18.24	18.19	qfq	6,944,458	127,855,077	-1.41%
2025-05-22	18.48	18.98	18.38	18.50	18.45	qfq	7,815,900	146,068,323	-1.07%
2025-05-21	18.80	18.88	18.38	18.70	18.65	qfq	6,292,800	116,873,688	-0.48%
2025-05-20	18.92	18.98	18.68	18.79	18.74	qfq	7,782,500	146,080,780	-0.48%
2025-05-19	18.85	19.11	18.61	18.88	18.83	qfq	8,611,000	162,368,847	-0.26%
2025-05-16	19.21	19.45	18.86	18.93	18.88	qfq	11,722,249	223,600,000	-1.71%
2025-05-15	19.73	19.93	19.22	19.26	19.21	qfq	12,849,449	249,925,517	-2.78%
2025-05-14	19.81	19.99	19.42	19.81	19.76	qfq	16,423,889	324,122,009	-1.15%
2025-05-13	21.50	21.80	19.82	20.04	19.99	qfq	30,903,107	632,033,629	-6.62%
2025-05-12	18.02	21.46	17.60	21.46	21.41	qfq	18,911,709	380,279,657	20.02%
2025-05-09	18.00	19.35	17.85	17.88	17.84	qfq	14,250,859	260,652,129	0.00%
2025-05-08	17.00	17.96	16.95	17.88	17.84	qfq	6,798,800	119,665,127	4.32%
2025-05-07	17.02	17.44	16.93	17.14	17.10	qfq	5,229,000	89,771,380	1.36%
2025-05-06	16.31	16.95	16.31	16.91	16.87	qfq	3,662,400	61,116,125	4.06%
2025-04-30	16.04	16.39	16.04	16.25	16.21	qfq	2,055,600	33,436,740	1.06%
2025-04-29	15.70	16.11	15.62	16.08	16.04	qfq	2,184,700	34,983,017	2.10%
2025-04-28	16.01	16.09	15.71	15.75	15.71	qfq	2,738,314	43,358,513	-2.23%
2025-04-25	16.10	16.28	15.95	16.11	16.07	qfq	1,994,200	32,157,450	0.19%
2025-04-24	16.36	16.41	15.92	16.08	16.04	qfq	2,982,800	48,135,298	-2.01%
2025-04-23	16.00	16.60	16.00	16.41	16.37	qfq	3,943,100	64,305,110	2.88%
2025-04-22	15.90	16.01	15.83	15.95	15.91	qfq	2,491,000	39,676,044	-0.56%
2025-04-21	16.06	16.09	15.80	16.04	16.00	qfq	3,487,900	55,729,073	-0.93%
2025-04-18	16.33	16.45	16.17	16.19	16.15	qfq	2,034,600	33,112,105	-1.52%
2025-04-17	16.11	16.69	16.11	16.44	16.40	qfq	2,590,200	42,659,638	0.98%
2025-04-16	16.66	16.81	15.96	16.28	16.24	qfq	3,595,980	58,760,706	-2.57%
2025-04-15	16.78	16.92	16.56	16.71	16.67	qfq	2,965,216	49,487,687	-0.89%
2025-04-14	17.17	17.25	16.80	16.86	16.82	qfq	4,807,200	81,480,313	0.30%
2025-04-11	16.65	17.43	16.50	16.81	16.77	qfq	7,524,800	127,525,421	0.30%
2025-04-10	16.67	17.45	16.41	16.76	16.72	qfq	8,627,580	146,434,651	-0.30%
2025-04-09	14.88	17.48	14.82	16.81	16.77	qfq	10,319,800	167,255,722	11.47%
2025-04-08	14.61	15.53	14.61	15.08	15.04	qfq	5,697,432	85,960,149	4.50%
2025-04-07	16.54	16.99	14.30	14.43	14.39	qfq	7,140,432	110,034,387	-19.30%
2025-04-03	17.77	18.18	17.57	17.88	17.84	qfq	2,897,400	51,720,636	-0.83%
2025-04-02	18.22	18.35	18.00	18.03	17.98	qfq	2,498,305	45,342,702	-1.04%
2025-04-01	18.16	18.85	18.16	18.22	18.17	qfq	3,010,500	55,508,898	0.83%
2025-03-31	18.33	18.33	17.68	18.07	18.02	qfq	4,008,700	72,012,536	-2.17%
2025-03-28	19.02	19.14	18.41	18.47	18.42	qfq	4,093,400	76,439,208	-2.84%
2025-03-27	19.44	19.44	18.70	19.01	18.96	qfq	5,962,300	113,235,328	-2.51%
2025-03-26	19.27	19.87	19.06	19.50	19.45	qfq	6,604,035	128,708,863	0.10%
2025-03-25	19.83	20.18	19.37	19.48	19.43	qfq	8,776,015	172,644,964	-2.50%
2025-03-24	20.91	20.98	19.30	19.98	19.93	qfq	13,772,074	273,626,929	-4.26%
2025-03-21	19.93	21.74	19.83	20.87	20.82	qfq	20,799,627	434,168,579	5.03%
2025-03-20	19.45	20.20	19.43	19.87	19.82	qfq	7,985,250	158,998,947	2.16%
2025-03-19	19.46	19.84	19.36	19.45	19.40	qfq	4,403,900	86,238,059	-0.41%
2025-03-18	19.50	19.87	19.43	19.53	19.48	qfq	4,368,980	85,478,820	-0.26%
2025-03-17	19.85	20.18	19.54	19.58	19.53	qfq	5,974,781	118,234,311	-1.21%
2025-03-14	19.66	20.08	19.33	19.82	19.77	qfq	6,803,600	134,090,109	-0.15%
2025-03-13	19.50	20.10	19.29	19.85	19.80	qfq	6,839,700	134,458,605	1.79%
2025-03-12	19.70	19.75	19.40	19.50	19.45	qfq	4,347,100	85,013,409	-1.02%
2025-03-11	19.19	19.79	19.16	19.70	19.65	qfq	5,384,900	105,341,858	1.18%
2025-03-10	19.08	19.69	19.01	19.47	19.42	qfq	5,979,700	116,343,937	1.78%
2025-03-07	19.10	19.45	18.88	19.13	19.08	qfq	4,630,300	88,698,898	-0.05%
2025-03-06	18.91	19.19	18.81	19.14	19.09	qfq	4,807,662	91,603,897	1.38%
2025-03-05	18.89	19.03	18.55	18.88	18.83	qfq	4,640,434	87,109,673	-0.37%
2025-03-04	18.18	19.28	18.11	18.95	18.90	qfq	6,212,600	117,151,076	4.41%
2025-03-03	18.16	18.55	18.05	18.15	18.10	qfq	2,141,700	39,209,574	0.11%
2025-02-28	18.85	18.95	18.09	18.13	18.08	qfq	4,029,810	74,460,207	-4.43%
2025-02-27	19.23	19.28	18.74	18.97	18.92	qfq	4,133,900	78,567,464	-1.45%
2025-02-26	18.69	19.48	18.69	19.25	19.20	qfq	6,092,499	116,948,197	2.89%
2025-02-25	18.48	19.01	18.38	18.71	18.66	qfq	3,843,800	72,076,398	0.54%
2025-02-24	18.82	18.87	18.34	18.61	18.56	qfq	3,825,087	71,223,516	-1.33%
2025-02-21	18.26	19.08	18.16	18.86	18.81	qfq	7,059,036	132,054,410	3.29%
2025-02-20	18.09	18.29	18.06	18.26	18.21	qfq	2,362,100	42,927,885	0.72%
2025-02-19	17.58	18.22	17.46	18.13	18.08	qfq	3,523,099	63,265,307	2.14%
2025-02-18	18.30	18.44	17.67	17.75	17.71	qfq	3,066,018	55,263,121	-3.48%
2025-02-17	18.36	18.50	18.23	18.39	18.34	qfq	2,295,128	42,206,039	0.16%
2025-02-14	18.32	18.41	18.16	18.36	18.31	qfq	2,546,100	46,627,593	0.05%
2025-02-13	18.50	18.66	18.33	18.35	18.30	qfq	2,571,434	47,488,389	-1.18%
2025-02-12	18.37	18.59	18.33	18.57	18.52	qfq	2,519,649	46,505,081	1.09%
2025-02-11	18.38	18.45	18.14	18.37	18.32	qfq	2,242,500	40,960,024	-0.49%
2025-02-10	18.32	18.50	18.25	18.46	18.41	qfq	2,847,900	52,417,094	0.93%
2025-02-07	18.11	18.49	18.10	18.29	18.24	qfq	3,308,944	60,632,776	0.27%
2025-02-06	17.79	18.24	17.66	18.24	18.19	qfq	2,945,900	53,135,163	2.53%
2025-02-05	17.66	17.79	17.44	17.79	17.75	qfq	1,831,800	32,368,122	1.89%
2025-01-27	17.90	17.97	17.42	17.46	17.42	qfq	1,980,000	34,946,600	-1.91%
2025-01-24	17.63	17.81	17.45	17.80	17.76	qfq	2,479,600	43,815,962	1.19%
2025-01-23	17.61	18.03	17.58	17.59	17.55	qfq	3,239,422	57,701,793	0.86%
2025-01-22	17.26	17.98	17.15	17.44	17.40	qfq	3,139,829	55,014,185	0.17%
2025-01-21	17.53	17.57	17.18	17.41	17.37	qfq	1,619,403	28,053,404	-0.40%
2025-01-20	17.45	17.55	17.29	17.48	17.44	qfq	2,012,503	35,084,780	0.63%
2025-01-17	17.32	17.55	17.22	17.37	17.33	qfq	1,935,900	33,707,079	-0.46%
2025-01-16	17.36	17.70	17.16	17.45	17.41	qfq	2,802,300	48,876,907	0.52%
2025-01-15	17.46	17.55	17.30	17.36	17.32	qfq	2,095,400	36,499,404	-0.57%
2025-01-14	16.72	17.47	16.70	17.46	17.42	qfq	2,680,100	46,147,728	4.36%
2025-01-13	16.51	16.87	16.18	16.73	16.69	qfq	1,849,134	30,594,974	0.42%
2025-01-10	17.18	17.38	16.64	16.66	16.62	qfq	1,955,444	33,307,159	-3.42%
2025-01-09	17.18	17.48	17.07	17.25	17.21	qfq	1,945,810	33,589,369	0.17%
2025-01-08	17.04	17.37	16.52	17.22	17.18	qfq	2,789,266	47,484,554	0.58%
2025-01-07	16.74	17.12	16.63	17.12	17.08	qfq	2,240,600	37,784,311	2.64%
2025-01-06	16.60	16.83	16.18	16.68	16.64	qfq	2,340,478	38,806,625	0.48%
2025-01-03	17.34	17.49	16.52	16.60	16.56	qfq	3,125,230	52,960,534	-4.27%
2025-01-02	18.14	18.20	17.20	17.34	17.30	qfq	3,413,291	60,427,145	-4.15%
2024-12-31	18.82	18.82	18.09	18.09	18.04	qfq	2,972,418	54,797,467	-3.37%
2024-12-30	18.92	19.06	18.40	18.72	18.67	qfq	2,848,525	53,570,577	-1.58%
2024-12-27	18.96	19.42	18.94	19.02	18.97	qfq	4,052,500	77,650,711	0.96%
2024-12-26	18.61	19.00	18.60	18.84	18.79	qfq	2,812,462	53,138,153	0.91%
2024-12-25	19.50	19.55	18.53	18.67	18.62	qfq	4,554,514	85,963,243	-3.91%
2024-12-24	19.73	20.28	19.20	19.43	19.38	qfq	7,737,314	151,527,165	-3.53%
2024-12-23	19.85	20.68	19.18	20.14	20.09	qfq	9,871,045	197,645,816	1.21%
2024-12-20	19.60	20.04	19.60	19.90	19.85	qfq	2,957,511	58,666,338	0.71%
2024-12-19	19.57	19.99	19.42	19.76	19.71	qfq	3,633,325	71,641,840	-0.75%
2024-12-18	19.93	20.19	19.58	19.91	19.86	qfq	4,699,300	93,887,003	1.43%
2024-12-17	20.06	20.45	19.57	19.63	19.58	qfq	5,089,754	101,895,058	-2.48%
2024-12-16	20.38	20.56	19.98	20.13	20.08	qfq	2,969,452	60,016,165	-1.47%
2024-12-13	21.01	21.01	20.40	20.43	20.38	qfq	4,405,900	90,937,334	-3.22%
2024-12-12	21.41	21.42	20.95	21.11	21.06	qfq	4,144,800	87,722,623	-1.45%
2024-12-11	21.05	21.42	20.84	21.42	21.37	qfq	5,115,800	108,180,147	1.28%
2024-12-10	21.25	21.57	20.98	21.15	21.10	qfq	6,771,143	143,641,339	1.78%
2024-12-09	20.80	20.95	20.37	20.78	20.73	qfq	4,552,761	94,139,946	-0.10%
2024-12-06	20.65	20.92	20.33	20.80	20.75	qfq	4,954,223	102,267,940	0.97%
2024-12-05	20.12	20.65	20.08	20.60	20.55	qfq	4,437,300	90,742,010	2.03%
2024-12-04	20.21	20.70	20.02	20.19	20.14	qfq	4,941,900	100,536,876	-0.49%
2024-12-03	20.54	20.71	20.12	20.29	20.24	qfq	3,943,500	80,139,866	-1.12%
2024-12-02	20.15	20.71	20.10	20.52	20.47	qfq	4,968,457	101,390,012	2.50%
2024-11-29	19.58	20.12	19.39	20.02	19.97	qfq	4,108,393	81,354,316	1.62%
2024-11-28	20.22	20.34	19.67	19.70	19.65	qfq	4,521,193	90,476,144	-0.76%
2024-11-27	19.54	19.99	18.90	19.85	19.80	qfq	5,047,000	97,789,358	1.02%
2024-11-26	20.10	20.67	19.57	19.65	19.60	qfq	4,481,993	89,349,730	-2.77%
2024-11-25	19.93	20.50	19.46	20.21	20.16	qfq	6,743,005	134,790,732	4.34%
2024-11-22	20.20	20.79	19.33	19.37	19.32	qfq	6,997,070	141,205,877	-4.77%
2024-11-21	20.44	20.64	20.04	20.34	20.29	qfq	3,837,793	77,988,739	-0.15%
2024-11-20	19.97	20.54	19.91	20.37	20.32	qfq	4,530,219	92,094,903	1.24%
2024-11-19	19.60	20.19	19.44	20.12	20.07	qfq	3,878,651	76,556,094	2.65%
2024-11-18	20.50	20.60	19.45	19.60	19.55	qfq	5,562,985	110,502,916	-3.78%
2024-11-15	21.55	21.68	20.36	20.37	20.32	qfq	7,969,200	167,039,934	-5.52%
2024-11-14	22.40	22.63	21.42	21.56	21.51	qfq	9,843,092	216,078,095	-4.18%
2024-11-13	21.43	23.56	21.22	22.50	22.44	qfq	17,891,345	399,983,297	4.99%
2024-11-12	22.14	22.22	21.19	21.43	21.38	qfq	7,965,632	172,207,193	-2.59%
2024-11-11	21.78	22.18	21.73	22.00	21.94	qfq	9,169,973	201,260,165	1.24%
2024-11-08	21.86	22.25	21.61	21.73	21.68	qfq	7,501,107	164,415,328	-0.23%
2024-11-07	21.52	21.80	21.13	21.78	21.73	qfq	7,051,553	151,703,810	0.37%
2024-11-06	21.60	21.86	21.24	21.70	21.65	qfq	8,959,700	193,533,475	0.93%
2024-11-05	20.45	21.60	20.41	21.50	21.45	qfq	9,604,934	203,696,377	5.19%
2024-11-04	20.00	20.68	19.86	20.44	20.39	qfq	4,688,800	95,385,986	2.66%
2024-11-01	20.43	20.95	19.80	19.91	19.86	qfq	7,676,490	156,096,162	-3.82%
2024-10-31	20.50	20.80	20.29	20.70	20.65	qfq	6,656,967	136,692,446	0.05%
2024-10-30	20.99	21.08	20.31	20.69	20.64	qfq	6,900,427	142,565,103	-2.04%
2024-10-29	21.53	22.16	21.00	21.12	21.07	qfq	8,419,364	182,408,765	-1.86%
2024-10-28	21.24	21.71	21.05	21.52	21.47	qfq	6,599,915	141,485,666	1.41%
2024-10-25	21.21	21.62	21.07	21.22	21.17	qfq	7,152,277	152,124,265	0.09%
2024-10-24	21.50	21.92	21.14	21.20	21.15	qfq	7,181,440	154,333,208	-1.40%
2024-10-23	21.48	22.38	21.36	21.50	21.45	qfq	13,339,217	290,602,291	0.66%
2024-10-22	21.21	21.71	20.71	21.36	21.31	qfq	9,293,964	196,406,991	-0.28%
2024-10-21	20.90	21.74	20.63	21.42	21.37	qfq	11,999,057	255,182,297	3.18%
2024-10-18	20.11	21.09	19.74	20.76	20.71	qfq	10,161,471	208,262,509	3.03%
2024-10-17	20.59	20.82	20.10	20.15	20.10	qfq	7,331,258	150,162,105	-1.47%
2024-10-16	20.64	21.11	20.22	20.45	20.40	qfq	9,821,509	202,437,406	-3.17%
2024-10-15	20.65	21.85	20.30	21.12	21.07	qfq	14,117,185	299,405,518	0.28%
2024-10-14	20.07	21.30	20.07	21.06	21.01	qfq	11,237,471	233,940,171	5.25%
2024-10-11	21.51	21.55	19.61	20.01	19.96	qfq	13,494,535	278,827,169	-11.07%
2024-10-10	20.99	23.45	20.40	22.50	22.44	qfq	21,683,244	483,635,900	9.22%
2024-10-09	22.73	22.73	20.41	20.60	20.55	qfq	17,021,855	369,791,241	-13.45%
2024-10-08	25.20	25.21	21.84	23.80	23.74	qfq	20,801,416	482,936,519	13.23%
2024-09-30	19.20	21.58	18.66	21.02	20.97	qfq	18,106,693	361,784,706	13.93%
2024-09-27	17.70	18.78	17.53	18.45	18.40	qfq	13,253,443	239,560,572	5.61%
2024-09-26	17.18	17.48	16.83	17.47	17.43	qfq	9,797,986	168,832,404	1.16%
2024-09-25	16.60	17.49	16.60	17.27	17.23	qfq	12,498,343	214,226,771	3.54%
2024-09-24	16.34	16.80	15.74	16.68	16.64	qfq	10,519,567	171,715,154	2.02%
2024-09-23	16.18	16.56	16.08	16.35	16.31	qfq	7,258,734	118,182,800	-0.79%
2024-09-20	17.28	17.40	16.44	16.48	16.44	qfq	12,509,150	209,910,811	-6.42%
2024-09-19	18.16	18.30	16.71	17.61	17.57	qfq	15,228,374	264,465,443	-4.71%
2024-09-18	18.02	18.97	16.50	18.48	18.43	qfq	13,294,969	239,828,324	-5.38%
2024-09-13	18.01	20.20	17.60	19.53	19.48	qfq	20,679,071	393,817,191	9.72%
2024-09-12	17.30	18.06	17.13	17.80	17.76	qfq	12,178,814	215,332,763	3.19%
2024-09-11	16.90	17.47	16.82	17.25	17.21	qfq	7,796,212	133,344,417	0.06%
2024-09-10	17.31	18.50	16.98	17.24	17.20	qfq	11,321,530	198,784,615	-1.88%
2024-09-09	16.14	17.63	16.14	17.57	17.53	qfq	12,775,113	216,567,554	4.33%
2024-09-06	17.36	18.05	16.80	16.84	16.80	qfq	14,826,912	254,923,790	-5.82%
2024-09-05	18.20	19.40	17.50	17.88	17.84	qfq	19,200,580	350,204,987	-5.80%
2024-09-04	18.13	20.85	18.00	18.98	18.93	qfq	25,653,508	492,429,432	7.29%
2024-09-03	17.69	17.69	17.39	17.69	17.65	qfq	10,276,511	181,716,375	20.01%
2024-09-02	15.11	15.27	14.71	14.74	14.70	qfq	3,419,979	51,281,035	-4.41%
2024-08-30	14.87	15.43	14.30	15.42	15.38	qfq	6,383,526	94,749,698	-0.45%
2024-08-29	15.19	15.58	15.11	15.49	15.45	qfq	1,430,500	22,052,150	1.91%
2024-08-28	15.22	15.44	15.13	15.20	15.16	qfq	1,294,600	19,794,376	0.33%
2024-08-27	15.60	15.66	15.12	15.15	15.11	qfq	1,407,800	21,529,971	-2.82%
2024-08-26	15.49	15.72	15.41	15.59	15.55	qfq	917,700	14,290,700	1.17%
2024-08-23	15.55	15.72	15.40	15.41	15.37	qfq	959,100	14,858,581	-1.03%
2024-08-22	16.00	16.10	15.56	15.57	15.53	qfq	1,195,000	18,853,041	-2.75%
2024-08-21	16.00	16.10	15.84	16.01	15.97	qfq	1,017,447	16,283,526	0.19%
2024-08-20	16.30	16.54	15.95	15.98	15.94	qfq	1,673,700	26,952,385	-2.74%
2024-08-19	16.41	16.75	16.27	16.43	16.39	qfq	2,038,093	33,572,442	0.00%
2024-08-16	16.44	16.63	16.36	16.43	16.39	qfq	1,068,400	17,618,873	-0.18%
2024-08-15	16.20	16.59	16.11	16.46	16.42	qfq	1,449,208	23,793,905	1.11%
2024-08-14	16.36	16.50	16.21	16.28	16.24	qfq	1,278,308	20,922,663	-0.73%
2024-08-13	16.05	16.40	16.00	16.40	16.36	qfq	1,728,466	28,025,468	1.93%
2024-08-12	16.27	16.35	15.95	16.09	16.05	qfq	1,767,700	28,448,313	-1.53%
2024-08-09	16.60	16.73	16.32	16.34	16.30	qfq	1,591,400	26,310,242	-1.33%
2024-08-08	16.90	16.99	16.37	16.56	16.52	qfq	2,991,900	49,645,703	-3.38%
2024-08-07	17.10	17.44	17.10	17.14	17.10	qfq	2,145,194	37,091,584	-0.70%
2024-08-06	16.86	17.35	16.57	17.26	17.22	qfq	3,841,032	65,148,666	0.41%
2024-08-05	17.69	17.93	17.18	17.19	17.15	qfq	2,789,708	48,985,907	-3.05%
2024-08-02	18.03	18.29	17.69	17.73	17.69	qfq	2,701,105	48,568,224	-2.74%
2024-08-01	18.01	18.46	18.00	18.23	18.18	qfq	3,644,189	66,558,383	0.77%
2024-07-31	17.69	18.17	17.58	18.09	18.04	qfq	3,993,737	71,536,719	2.15%
2024-07-30	17.98	18.04	17.63	17.71	17.67	qfq	3,290,900	58,418,378	-1.99%
2024-07-29	17.75	18.56	17.61	18.07	18.02	qfq	5,272,084	95,882,773	1.86%
2024-07-26	17.27	17.78	17.20	17.74	17.70	qfq	3,746,032	65,907,521	3.86%
2024-07-25	17.10	17.39	16.88	17.08	17.04	qfq	2,955,800	50,482,684	-2.06%
2024-07-24	16.90	17.89	16.38	17.44	17.40	qfq	4,625,404	80,203,265	1.57%
2024-07-23	17.49	17.97	17.08	17.17	17.13	qfq	4,800,100	84,466,327	-0.23%
2024-07-22	16.88	17.87	16.78	17.21	17.17	qfq	3,202,547	55,471,822	2.50%
2024-07-19	16.57	16.95	16.50	16.79	16.75	qfq	1,464,614	24,615,466	0.78%
2024-07-18	16.57	16.78	16.16	16.66	16.62	qfq	1,907,993	31,465,675	-0.12%
2024-07-17	16.90	16.95	16.63	16.68	16.64	qfq	1,213,800	20,317,080	-1.24%
2024-07-16	16.88	16.98	16.63	16.89	16.85	qfq	1,324,400	22,237,461	0.36%
2024-07-15	17.16	17.60	16.74	16.83	16.79	qfq	1,802,237	30,644,899	-2.94%
2024-07-12	17.72	17.75	17.25	17.34	17.30	qfq	1,578,500	27,534,996	-1.25%
2024-07-11	17.41	17.73	17.36	17.56	17.52	qfq	2,177,915	38,288,142	2.57%
2024-07-10	17.14	17.42	17.02	17.12	17.08	qfq	1,166,737	20,118,770	-0.47%
2024-07-09	16.61	17.24	16.44	17.20	17.16	qfq	1,907,533	32,226,913	3.43%
2024-07-08	17.33	17.33	16.52	16.63	16.59	qfq	1,783,500	30,068,055	-4.48%
2024-07-05	17.25	17.44	16.92	17.41	17.31	qfq	1,169,000	20,138,893	1.16%
2024-07-04	17.52	17.89	17.15	17.21	17.11	qfq	1,718,532	30,000,587	-2.05%
2024-07-03	17.80	18.00	17.52	17.57	17.47	qfq	1,748,875	30,899,273	-1.84%
2024-07-02	18.20	18.20	17.82	17.90	17.80	qfq	1,777,768	31,918,144	-1.38%
2024-07-01	18.18	18.36	17.82	18.15	18.05	qfq	2,834,228	51,121,827	-1.25%
2024-06-28	17.60	18.98	17.60	18.38	18.27	qfq	4,971,792	91,454,847	3.78%
2024-06-27	17.64	18.30	17.53	17.71	17.61	qfq	2,672,300	47,727,248	0.23%
2024-06-26	17.14	17.70	16.80	17.67	17.57	qfq	1,993,828	34,670,705	3.21%
2024-06-25	17.15	17.30	16.97	17.12	17.02	qfq	1,558,828	26,713,492	0.12%
2024-06-24	17.68	17.77	16.97	17.10	17.00	qfq	2,272,900	39,370,043	-4.42%
2024-06-21	18.00	18.13	17.77	17.89	17.79	qfq	1,503,900	26,995,731	-0.78%
2024-06-20	18.52	18.65	18.02	18.03	17.93	qfq	2,178,467	39,858,996	-2.86%
2024-06-19	18.88	18.96	18.56	18.56	18.45	qfq	2,017,600	37,743,932	-1.69%
2024-06-18	18.45	18.94	18.45	18.88	18.77	qfq	2,934,481	54,936,187	2.33%
2024-06-17	18.60	18.84	18.42	18.45	18.34	qfq	3,223,800	59,979,273	-3.35%
2024-06-14	18.88	19.15	18.61	19.09	18.98	qfq	4,394,820	83,076,123	1.11%
2024-06-13	18.78	19.00	18.73	18.88	18.77	qfq	2,603,100	49,169,302	0.53%
2024-06-12	18.20	18.97	18.20	18.78	18.67	qfq	3,013,022	56,346,961	2.12%
2024-06-11	18.27	18.48	17.93	18.39	18.28	qfq	3,259,732	59,228,857	-0.70%
2024-06-07	17.65	19.44	17.56	18.52	18.41	qfq	5,460,232	101,216,494	6.01%
2024-06-06	18.33	18.38	17.38	17.47	17.37	qfq	3,790,447	67,203,460	-4.90%
2024-06-05	18.69	18.99	18.36	18.37	18.26	qfq	2,697,300	50,299,138	-2.60%
2024-06-04	19.00	19.25	18.62	18.86	18.75	qfq	2,764,000	52,171,443	-0.63%
2024-06-03	19.18	19.57	18.77	18.98	18.87	qfq	3,449,500	66,101,766	-1.71%
2024-05-31	18.65	19.38	18.62	19.31	19.20	qfq	4,127,900	78,736,703	2.82%
2024-05-30	18.47	19.48	18.35	18.78	18.67	qfq	3,718,900	70,290,821	1.13%
2024-05-29	18.59	18.90	18.34	18.57	18.46	qfq	2,133,300	39,606,249	-0.32%
2024-05-28	18.63	19.00	18.60	18.63	18.52	qfq	1,826,438	34,325,633	-1.43%
2024-05-27	18.86	18.91	18.34	18.90	18.79	qfq	2,344,876	43,593,241	0.59%
2024-05-24	19.18	19.32	18.68	18.79	18.68	qfq	4,307,519	81,443,787	-3.04%
2024-05-23	19.20	19.97	19.09	19.38	19.27	qfq	6,191,322	121,627,926	0.99%
2024-05-22	19.10	19.35	18.97	19.19	19.08	qfq	1,958,720	37,541,620	0.42%
2024-05-21	19.78	19.78	19.08	19.11	19.00	qfq	3,622,392	69,860,925	-3.58%
2024-05-20	19.34	20.10	19.34	19.82	19.71	qfq	2,909,465	57,723,015	1.07%
2024-05-17	19.38	19.62	19.20	19.61	19.50	qfq	2,023,346	39,347,599	1.34%
2024-05-16	19.43	19.66	19.33	19.35	19.24	qfq	2,302,388	44,917,936	-0.15%
2024-05-15	19.82	20.00	19.28	19.38	19.27	qfq	2,937,746	57,585,453	-2.76%
2024-05-14	19.69	20.28	19.58	19.93	19.82	qfq	2,345,689	46,933,135	0.86%
2024-05-13	19.71	20.29	19.41	19.76	19.65	qfq	2,881,572	57,169,874	-1.35%
2024-05-10	20.50	20.57	19.95	20.03	19.92	qfq	2,627,783	53,009,911	-2.05%
2024-05-09	20.07	20.61	19.91	20.45	20.33	qfq	3,317,900	67,730,134	1.64%
2024-05-08	20.81	20.84	20.08	20.12	20.00	qfq	3,977,627	80,904,953	-3.32%
2024-05-07	20.78	21.19	20.66	20.81	20.69	qfq	4,540,093	94,592,308	-0.34%
2024-05-06	21.00	21.23	20.62	20.88	20.76	qfq	5,026,619	104,557,894	0.00%
2024-04-30	20.19	21.50	20.19	20.88	20.76	qfq	8,946,611	186,914,234	2.30%
2024-04-29	19.99	20.79	19.76	20.41	20.29	qfq	7,077,258	143,437,270	2.31%
2024-04-26	19.85	20.18	19.73	19.95	19.84	qfq	5,496,565	109,565,976	-0.35%
2024-04-25	19.55	20.37	19.34	20.02	19.91	qfq	5,747,765	113,882,421	1.88%
2024-04-24	19.56	19.67	19.16	19.65	19.54	qfq	4,602,230	89,555,611	0.82%
2024-04-23	19.60	19.69	19.15	19.49	19.38	qfq	4,937,443	95,898,380	-2.21%
2024-04-22	18.87	20.15	18.61	19.93	19.82	qfq	7,222,365	142,408,371	4.29%
2024-04-19	18.45	19.86	18.45	19.11	19.00	qfq	5,490,064	105,653,431	1.70%
2024-04-18	19.09	19.83	18.53	18.79	18.68	qfq	5,263,564	100,274,771	-0.90%
2024-04-17	17.92	18.98	17.92	18.96	18.85	qfq	4,074,255	75,720,667	8.22%
2024-04-16	19.25	19.42	17.42	17.52	17.42	qfq	6,299,848	116,129,259	-10.98%
2024-04-15	18.88	20.37	18.75	19.68	19.57	qfq	6,831,302	134,300,266	4.13%
2024-04-12	19.28	19.55	18.86	18.90	18.79	qfq	2,599,451	49,763,561	-2.07%
2024-04-11	19.08	19.60	19.04	19.30	19.19	qfq	2,976,511	57,577,556	0.21%
2024-04-10	19.66	20.07	19.10	19.26	19.15	qfq	3,724,105	73,251,340	-2.03%
2024-04-09	19.47	19.83	19.47	19.66	19.55	qfq	2,270,659	44,540,040	0.20%
2024-04-08	19.79	20.34	19.25	19.62	19.51	qfq	3,790,892	74,821,654	-1.11%
2024-04-03	20.22	20.53	19.80	19.84	19.73	qfq	3,443,633	69,149,718	-1.83%
2024-04-02	20.46	20.67	20.09	20.21	20.09	qfq	3,216,252	65,324,413	-1.37%
2024-04-01	20.36	20.60	20.12	20.49	20.37	qfq	4,780,485	97,362,221	0.54%
2024-03-29	19.39	20.95	19.31	20.38	20.26	qfq	7,044,254	143,074,657	5.49%
2024-03-28	19.00	19.53	18.89	19.32	19.21	qfq	3,430,235	66,251,197	2.38%
2024-03-27	19.86	19.94	18.74	18.87	18.76	qfq	3,370,330	65,203,726	-5.27%
2024-03-26	20.67	20.73	19.70	19.92	19.81	qfq	4,600,231	92,451,480	-3.68%
2024-03-25	21.86	22.01	20.65	20.68	20.56	qfq	4,136,781	88,350,450	-5.18%
2024-03-22	22.37	22.40	21.62	21.81	21.69	qfq	4,568,111	100,003,386	-3.02%
2024-03-21	22.64	22.65	22.10	22.49	22.36	qfq	5,757,507	129,071,368	-0.57%
2024-03-20	22.25	22.77	22.18	22.62	22.49	qfq	5,565,865	125,471,261	1.03%
2024-03-19	22.38	22.69	22.13	22.39	22.26	qfq	5,535,817	124,244,611	0.04%
2024-03-18	21.69	22.41	21.55	22.38	22.25	qfq	6,726,412	149,056,383	3.18%
2024-03-15	21.50	21.70	21.29	21.69	21.57	qfq	3,643,952	78,433,942	0.51%
2024-03-14	22.10	22.10	21.13	21.58	21.46	qfq	5,477,923	118,475,626	-2.13%
2024-03-13	22.19	22.28	21.66	22.05	21.92	qfq	5,770,863	126,648,788	-0.27%
2024-03-12	21.97	22.24	21.71	22.11	21.98	qfq	5,975,922	131,338,943	1.10%
2024-03-11	21.80	21.97	21.55	21.87	21.74	qfq	6,490,793	140,933,214	-1.44%
2024-03-08	22.66	22.96	21.80	22.19	22.06	qfq	6,792,589	150,935,252	0.59%
2024-03-07	22.00	22.70	21.72	22.06	21.93	qfq	8,081,157	180,171,963	-0.36%
2024-03-06	21.52	22.35	21.40	22.14	22.01	qfq	10,363,258	227,307,578	-3.99%
2024-03-05	23.10	23.53	22.60	23.06	22.93	qfq	9,449,138	217,302,555	-2.70%
2024-03-04	22.52	24.59	22.37	23.70	23.56	qfq	13,924,630	327,299,971	3.49%
2024-03-01	23.00	23.38	22.50	22.90	22.77	qfq	8,632,627	197,337,372	-0.61%
2024-02-29	21.00	23.28	21.00	23.04	22.91	qfq	12,148,811	270,795,417	8.37%
2024-02-28	23.10	24.38	21.15	21.26	21.14	qfq	13,198,890	302,622,241	-9.65%
2024-02-27	22.36	23.60	22.36	23.53	23.40	qfq	13,518,824	310,476,257	3.66%
2024-02-26	23.38	25.00	22.36	22.70	22.57	qfq	17,012,160	397,576,198	4.42%
2024-02-23	20.60	22.06	20.10	21.74	21.62	qfq	12,507,724	264,448,605	6.83%
2024-02-22	20.58	21.05	19.89	20.35	20.23	qfq	9,262,849	188,153,018	4.25%
2024-02-21	18.80	20.50	18.61	19.52	19.41	qfq	8,330,617	163,951,675	2.41%
2024-02-20	18.88	19.28	18.36	19.06	18.95	qfq	5,446,851	102,724,922	1.55%
2024-02-19	18.27	19.05	18.15	18.77	18.66	qfq	5,938,777	110,792,544	2.74%
2024-02-08	16.95	18.31	16.94	18.27	18.17	qfq	6,375,186	112,921,530	8.75%
2024-02-07	17.25	18.22	16.61	16.80	16.70	qfq	6,772,384	117,968,330	-3.00%
2024-02-06	16.33	17.87	15.11	17.32	17.22	qfq	7,362,958	120,565,752	3.40%
2024-02-05	18.92	19.25	16.63	16.75	16.65	qfq	7,248,050	126,944,667	-12.90%
2024-02-02	19.51	20.88	18.61	19.23	19.12	qfq	5,957,100	117,915,239	-1.89%
2024-02-01	20.06	20.35	19.33	19.60	19.49	qfq	4,795,197	95,097,502	-3.02%
2024-01-31	21.03	21.69	20.17	20.21	20.09	qfq	6,531,101	135,963,963	-7.21%
2024-01-30	21.61	22.60	21.23	21.78	21.66	qfq	7,006,129	154,741,500	-1.31%
2024-01-29	22.27	23.17	22.07	22.07	21.94	qfq	9,157,766	207,113,078	-0.18%
2024-01-26	22.06	22.54	21.70	22.11	21.98	qfq	6,717,706	148,086,623	-0.23%
2024-01-25	20.48	22.57	20.31	22.16	22.03	qfq	9,508,380	204,965,826	7.63%
2024-01-24	19.90	20.69	19.71	20.59	20.47	qfq	7,140,246	144,861,891	4.62%
2024-01-23	19.39	19.85	19.19	19.68	19.57	qfq	3,663,220	71,776,418	0.77%
2024-01-22	21.17	21.30	19.19	19.53	19.42	qfq	5,230,772	106,164,197	-7.75%
2024-01-19	21.80	22.00	21.12	21.17	21.05	qfq	3,979,266	85,571,989	-3.55%
2024-01-18	21.97	22.30	21.12	21.95	21.82	qfq	6,026,618	129,819,337	-2.01%
2024-01-17	23.24	23.33	22.33	22.40	22.27	qfq	4,071,706	92,631,920	-4.19%
2024-01-16	23.00	23.45	22.50	23.38	23.25	qfq	5,511,447	126,511,370	1.21%
2024-01-15	23.46	23.72	23.05	23.10	22.97	qfq	4,785,091	111,277,231	-2.94%
2024-01-12	23.99	24.57	23.66	23.80	23.66	qfq	6,360,520	152,497,075	-1.24%
2024-01-11	22.50	24.41	22.40	24.10	23.96	qfq	9,361,543	220,481,162	6.35%
2024-01-10	23.90	23.90	22.66	22.66	22.53	qfq	8,305,369	192,103,780	-6.75%
2024-01-09	24.34	24.97	23.90	24.30	24.16	qfq	8,568,480	209,378,753	1.67%
2024-01-08	25.80	26.40	23.80	23.90	23.76	qfq	10,032,868	247,239,816	0.25%
2024-01-05	24.10	24.49	23.40	23.84	23.70	qfq	6,157,367	147,274,398	-1.45%
2024-01-04	24.66	24.69	24.15	24.19	24.05	qfq	4,989,843	121,409,323	-2.38%
2024-01-03	24.98	25.10	24.32	24.78	24.64	qfq	7,361,965	181,563,479	-1.43%
2024-01-02	24.60	26.49	24.33	25.14	25.00	qfq	11,933,608	301,213,524	3.46%
2023-12-29	23.04	25.29	23.03	24.30	24.16	qfq	10,602,755	257,096,377	5.56%
2023-12-28	22.53	23.38	22.53	23.02	22.89	qfq	7,575,283	175,227,637	0.83%
2023-12-27	23.19	23.45	22.06	22.83	22.70	qfq	8,175,130	185,915,440	-3.06%
2023-12-26	25.77	25.96	23.41	23.55	23.42	qfq	12,182,855	296,888,580	-9.91%
2023-12-25	26.51	26.95	25.48	26.14	25.99	qfq	10,542,656	275,729,312	-2.28%
2023-12-22	25.93	27.00	25.60	26.75	26.60	qfq	16,423,177	434,637,321	2.57%
2023-12-21	24.96	26.53	24.81	26.08	25.93	qfq	12,766,170	328,920,330	2.56%
2023-12-20	25.50	26.30	25.24	25.43	25.28	qfq	11,053,548	284,426,522	-1.36%
2023-12-19	24.50	26.25	24.30	25.78	25.63	qfq	14,178,356	361,891,011	4.58%
2023-12-18	24.20	25.55	23.79	24.65	24.51	qfq	10,483,477	259,365,838	2.03%
2023-12-15	25.01	25.42	23.88	24.16	24.02	qfq	8,833,268	214,977,736	-4.01%
2023-12-14	24.85	25.54	24.75	25.17	25.03	qfq	10,625,324	267,038,890	0.76%
2023-12-13	25.70	25.85	24.90	24.98	24.84	qfq	13,755,712	346,923,430	-2.99%
2023-12-12	24.02	27.35	24.01	25.75	25.60	qfq	21,398,125	552,090,768	6.94%
2023-12-11	23.66	24.28	23.50	24.08	23.94	qfq	8,620,973	205,809,088	-0.17%
2023-12-08	23.84	24.98	23.65	24.12	23.98	qfq	11,629,581	282,353,984	1.17%
2023-12-07	24.67	24.80	23.73	23.84	23.70	qfq	12,614,943	304,417,177	-5.40%
2023-12-06	24.25	25.73	23.80	25.20	25.06	qfq	18,756,886	461,064,869	1.45%
2023-12-05	23.53	25.78	23.53	24.84	24.70	qfq	22,635,295	559,055,054	3.85%
2023-12-04	23.01	24.68	22.98	23.92	23.78	qfq	17,814,451	423,271,058	3.55%
2023-12-01	22.87	23.32	22.60	23.10	22.97	qfq	14,967,282	342,442,296	-1.66%
2023-11-30	21.47	25.37	21.17	23.49	23.36	qfq	20,384,423	474,959,508	11.12%
2023-11-29	21.40	21.60	21.13	21.14	21.02	qfq	2,025,107	43,183,812	-1.63%
2023-11-28	21.21	21.84	21.21	21.49	21.37	qfq	2,404,500	51,986,242	0.70%
2023-11-27	21.21	21.63	21.12	21.34	21.22	qfq	2,380,683	50,943,453	0.57%
2023-11-24	21.80	21.82	21.11	21.22	21.10	qfq	2,159,449	46,103,713	-2.97%
2023-11-23	21.70	22.07	21.51	21.87	21.74	qfq	2,027,867	44,169,151	0.41%
2023-11-22	22.47	22.48	21.64	21.78	21.66	qfq	2,805,900	61,394,967	-0.95%
2023-11-21	22.60	22.60	21.89	21.99	21.86	qfq	3,344,200	74,216,564	-2.83%
2023-11-20	21.73	22.70	21.73	22.63	22.50	qfq	4,416,071	98,640,388	3.81%
2023-11-17	21.70	21.99	21.62	21.80	21.68	qfq	1,756,253	38,167,102	-0.09%
2023-11-16	22.14	22.29	21.79	21.82	21.70	qfq	2,352,277	51,788,632	-1.93%
2023-11-15	22.33	22.52	22.00	22.25	22.12	qfq	2,837,232	63,037,726	-0.45%
2023-11-14	21.98	22.60	21.92	22.35	22.22	qfq	4,062,839	90,620,921	1.68%
2023-11-13	21.43	22.13	21.34	21.98	21.85	qfq	3,287,943	71,763,847	2.57%
2023-11-10	21.73	21.75	21.36	21.43	21.31	qfq	1,877,728	40,357,692	-0.79%
2023-11-09	21.81	21.95	21.50	21.60	21.48	qfq	2,611,909	56,769,968	-0.69%
2023-11-08	21.64	21.97	21.53	21.75	21.63	qfq	2,928,289	63,628,975	0.00%
2023-11-07	21.48	21.84	21.12	21.75	21.63	qfq	3,553,900	76,652,155	1.07%
2023-11-06	21.12	21.54	21.06	21.52	21.40	qfq	4,005,700	85,542,885	2.14%
2023-11-03	20.53	21.28	20.38	21.07	20.95	qfq	4,843,100	101,966,379	3.54%
2023-11-02	20.75	20.92	20.33	20.35	20.23	qfq	2,117,700	43,530,739	-2.16%
2023-11-01	20.80	20.97	20.70	20.80	20.68	qfq	1,554,500	32,409,229	0.19%
2023-10-31	21.20	21.30	20.61	20.76	20.64	qfq	2,556,390	53,207,177	-1.61%
2023-10-30	21.00	21.17	20.65	21.10	20.98	qfq	2,823,432	59,063,004	0.00%
2023-10-27	20.95	21.25	20.58	21.10	20.98	qfq	2,589,793	54,204,578	0.48%
2023-10-26	20.95	21.08	20.46	21.00	20.88	qfq	2,235,100	46,464,968	0.19%
2023-10-25	20.68	21.27	20.68	20.96	20.84	qfq	2,286,923	48,046,926	1.55%
2023-10-24	20.46	20.86	20.30	20.64	20.52	qfq	2,447,451	50,501,029	1.62%
2023-10-23	20.88	20.90	20.13	20.31	20.19	qfq	2,070,900	42,469,235	-2.73%
2023-10-20	21.09	21.48	20.80	20.88	20.76	qfq	2,156,247	45,482,971	-1.65%
2023-10-19	21.21	21.79	21.15	21.23	21.11	qfq	2,250,033	48,375,799	-0.66%
2023-10-18	21.81	21.87	21.35	21.37	21.25	qfq	2,745,716	58,964,560	-2.33%
2023-10-17	21.90	21.99	21.53	21.88	21.75	qfq	3,194,032	69,414,990	-0.64%
2023-10-16	22.25	22.95	21.70	22.02	21.89	qfq	5,518,170	122,492,438	-0.72%
2023-10-13	22.72	22.72	22.10	22.18	22.05	qfq	3,556,008	79,364,969	-2.38%
2023-10-12	23.11	23.30	22.55	22.72	22.59	qfq	2,914,517	66,240,953	-1.26%
2023-10-11	23.06	23.30	22.68	23.01	22.88	qfq	2,970,691	68,461,168	-0.22%
2023-10-10	23.39	23.57	22.84	23.06	22.93	qfq	3,263,298	75,470,538	-1.45%
2023-10-09	23.43	23.71	23.16	23.40	23.27	qfq	3,109,485	72,882,754	0.43%
2023-09-28	23.46	23.67	23.20	23.30	23.17	qfq	2,777,487	64,907,907	0.43%
2023-09-27	23.21	23.80	23.12	23.20	23.07	qfq	4,556,370	107,076,004	-0.56%
2023-09-26	23.05	23.90	22.83	23.33	23.20	qfq	4,721,496	110,349,498	1.17%
2023-09-25	23.49	23.74	22.99	23.06	22.93	qfq	3,232,100	75,145,484	-1.37%
2023-09-22	22.48	23.39	22.46	23.38	23.25	qfq	3,783,700	87,462,340	3.59%
2023-09-21	22.58	23.16	22.51	22.57	22.44	qfq	2,439,000	55,593,851	-0.49%
2023-09-20	22.87	23.20	22.68	22.68	22.55	qfq	2,404,100	55,063,313	-1.26%
2023-09-19	23.34	23.73	22.95	22.97	22.84	qfq	3,529,720	81,828,037	-2.09%
2023-09-18	23.20	23.82	23.00	23.46	23.33	qfq	3,055,627	71,949,751	0.47%
2023-09-15	23.46	24.08	23.25	23.35	23.22	qfq	3,025,600	71,437,124	-0.38%
2023-09-14	23.86	24.04	23.41	23.44	23.31	qfq	2,689,332	63,570,157	-2.25%
2023-09-13	24.43	24.56	23.70	23.98	23.84	qfq	4,128,502	99,089,273	-2.52%
2023-09-12	24.65	25.05	24.60	24.60	24.46	qfq	3,760,491	93,034,419	-1.40%
2023-09-11	24.41	25.46	24.31	24.95	24.81	qfq	5,667,789	141,359,870	0.85%
2023-09-08	24.30	25.15	24.24	24.74	24.60	qfq	4,311,486	106,732,363	0.04%
2023-09-07	26.12	26.17	24.63	24.73	24.59	qfq	7,486,559	187,754,993	-3.17%
2023-09-06	24.61	25.54	24.61	25.54	25.39	qfq	5,099,954	128,597,177	2.69%
2023-09-05	24.50	25.23	24.50	24.87	24.73	qfq	4,023,100	100,076,859	-0.44%
2023-09-04	24.86	25.00	24.21	24.98	24.84	qfq	5,410,832	133,884,421	2.13%
2023-09-01	24.29	24.90	23.90	24.46	24.32	qfq	4,739,632	115,612,267	0.74%
2023-08-31	24.03	24.48	23.88	24.28	24.14	qfq	5,239,096	126,859,634	0.79%
2023-08-30	23.52	24.34	23.45	24.09	23.95	qfq	7,363,251	176,239,859	2.86%
2023-08-29	22.04	23.78	22.01	23.42	23.29	qfq	7,948,240	184,384,151	5.73%
2023-08-28	23.98	24.20	22.00	22.15	22.02	qfq	6,458,373	148,003,928	-1.16%
2023-08-25	23.20	23.34	22.29	22.41	22.28	qfq	6,005,584	136,281,545	-3.53%
2023-08-24	24.56	24.69	23.22	23.23	23.10	qfq	8,748,341	207,647,583	-4.99%
2023-08-23	25.40	25.53	24.45	24.45	24.31	qfq	7,919,991	196,737,240	-5.23%
2023-08-22	25.87	26.58	25.00	25.80	25.65	qfq	12,083,792	312,556,067	1.02%
2023-08-21	25.57	26.80	25.50	25.54	25.39	qfq	8,553,064	222,899,154	0.59%
2023-08-18	25.90	26.13	25.36	25.39	25.24	qfq	8,977,149	230,845,978	-1.51%
2023-08-17	24.14	26.18	23.98	25.78	25.63	qfq	14,202,692	362,328,155	6.27%
2023-08-16	25.00	25.19	24.23	24.26	24.12	qfq	5,870,373	144,049,630	-3.50%
2023-08-15	25.50	25.78	24.77	25.14	25.00	qfq	7,284,845	184,284,694	-2.52%
2023-08-14	24.33	25.89	24.19	25.79	25.64	qfq	10,600,852	269,693,338	3.99%
2023-08-11	24.81	25.39	24.19	24.80	24.66	qfq	7,864,196	195,238,937	-1.08%
2023-08-10	25.30	25.88	25.06	25.07	24.93	qfq	6,646,781	169,127,196	-1.80%
2023-08-09	25.10	25.95	24.61	25.53	25.38	qfq	8,947,320	227,290,717	1.23%
2023-08-08	24.98	25.30	24.45	25.22	25.08	qfq	6,615,337	164,786,928	0.32%
2023-08-07	24.98	25.35	24.78	25.14	25.00	qfq	6,092,130	152,994,408	0.88%
2023-08-04	25.00	25.20	24.55	24.92	24.78	qfq	7,006,771	174,345,361	-0.08%
2023-08-03	25.53	25.78	24.84	24.94	24.80	qfq	10,135,252	255,056,211	-3.82%
2023-08-02	27.15	27.44	25.90	25.93	25.78	qfq	10,972,023	289,612,122	-5.43%
2023-08-01	28.05	28.21	26.93	27.42	27.26	qfq	9,385,923	256,894,754	-2.83%
2023-07-31	27.61	28.50	27.27	28.22	28.06	qfq	9,769,778	273,881,864	0.97%
2023-07-28	29.66	29.83	27.45	27.95	27.79	qfq	15,585,048	440,052,605	-6.11%
2023-07-27	28.60	30.99	28.19	29.77	29.60	qfq	19,393,032	577,083,844	5.34%
2023-07-26	28.47	29.26	28.16	28.26	28.10	qfq	11,134,473	319,002,019	-1.19%
2023-07-25	27.66	28.92	27.05	28.60	28.44	qfq	14,066,829	393,908,741	4.08%
2023-07-24	26.04	28.48	25.82	27.48	27.32	qfq	12,018,406	329,065,419	4.85%
2023-07-21	26.80	27.00	25.99	26.21	26.06	qfq	7,501,245	197,910,774	-2.46%
2023-07-20	27.12	27.79	26.38	26.87	26.72	qfq	8,895,785	240,888,754	-0.96%
2023-07-19	28.53	29.20	26.90	27.13	26.97	qfq	13,943,089	388,207,835	-6.38%
2023-07-18	28.27	29.94	28.03	28.98	28.81	qfq	16,012,582	464,858,065	2.26%