SECURITY DETAIL · RAW DATA

熵基科技301330.SZ

ASZSECNYSTOCK

最近收盘价22.362026-07-17

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）3,000,647

成交额（元）68,514,071

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-29	2026-06-05	cash_dividend	0.48	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-04	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-04	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.45	—	—	—	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	23.11	23.69	22.10	22.36	22.36	qfq	3,000,647	68,514,071	-3.75%
2026-07-16	23.30	23.88	22.56	23.23	23.23	qfq	3,200,480	74,714,832	1.09%
2026-07-15	22.68	23.35	22.66	22.98	22.98	qfq	2,402,592	55,381,034	0.92%
2026-07-14	22.66	22.99	21.91	22.77	22.77	qfq	2,526,405	56,754,878	0.57%
2026-07-13	24.11	24.38	22.61	22.64	22.64	qfq	2,806,776	65,010,290	-6.60%
2026-07-10	23.76	24.95	23.55	24.24	24.24	qfq	3,097,763	75,648,145	1.55%
2026-07-09	24.02	24.15	23.11	23.87	23.87	qfq	2,725,234	64,464,659	-0.62%
2026-07-08	24.20	24.38	23.77	24.02	24.02	qfq	1,788,140	43,021,768	-0.74%
2026-07-07	24.90	25.29	24.08	24.20	24.20	qfq	1,897,078	46,646,949	-3.12%
2026-07-06	25.80	25.82	24.75	24.98	24.98	qfq	2,534,159	63,736,306	-3.25%
2026-07-03	25.54	26.19	25.46	25.82	25.82	qfq	2,751,832	71,209,914	1.10%
2026-07-02	25.79	26.39	25.45	25.54	25.54	qfq	2,914,866	75,526,809	-1.77%
2026-07-01	25.18	26.43	25.06	26.00	26.00	qfq	3,785,152	97,696,087	3.75%
2026-06-30	24.58	25.09	24.38	25.06	25.06	qfq	2,419,108	60,157,613	1.58%
2026-06-29	24.80	24.93	23.90	24.67	24.67	qfq	3,100,921	75,761,973	-0.44%
2026-06-26	26.00	26.03	24.78	24.78	24.78	qfq	3,979,862	100,062,696	-4.80%
2026-06-25	27.40	27.40	26.03	26.03	26.03	qfq	5,154,375	136,657,566	-5.89%
2026-06-24	27.31	28.48	27.15	27.66	27.66	qfq	4,451,314	123,762,902	1.02%
2026-06-23	27.61	28.25	27.07	27.38	27.38	qfq	3,411,270	94,279,670	-1.93%
2026-06-22	28.44	28.50	26.80	27.92	27.92	qfq	6,148,247	169,318,496	-2.10%
2026-06-18	28.38	29.12	27.66	28.52	28.52	qfq	6,236,403	177,903,553	2.52%
2026-06-17	27.41	28.25	27.21	27.82	27.82	qfq	3,840,930	106,834,118	0.58%
2026-06-16	27.00	27.85	26.50	27.66	27.66	qfq	4,027,394	109,675,695	2.44%
2026-06-15	26.48	27.10	26.39	27.00	27.00	qfq	3,437,590	92,035,843	2.74%
2026-06-12	26.45	27.20	25.92	26.28	26.28	qfq	4,325,822	114,804,653	1.08%
2026-06-11	27.23	27.37	25.81	26.00	26.00	qfq	5,542,120	145,979,882	-5.66%
2026-06-10	26.94	28.59	26.93	27.56	27.56	qfq	6,714,818	186,128,785	1.06%
2026-06-09	27.31	28.09	26.61	27.27	27.27	qfq	5,876,281	159,480,371	0.22%
2026-06-08	26.11	27.90	25.98	27.21	27.21	qfq	6,321,951	171,233,691	2.60%
2026-06-05	26.44	27.05	25.81	26.52	26.52	qfq	2,825,913	74,849,809	-0.64%
2026-06-04	27.08	27.16	26.52	26.69	26.21	qfq	1,819,452	48,602,695	-1.15%
2026-06-03	26.99	27.52	26.78	27.00	26.52	qfq	1,909,682	51,985,568	-0.41%
2026-06-02	27.58	27.62	26.41	27.11	26.62	qfq	2,530,969	68,214,852	-1.78%
2026-06-01	27.10	27.97	26.80	27.60	27.10	qfq	2,629,013	72,494,075	1.47%
2026-05-29	28.41	28.54	27.00	27.20	26.71	qfq	3,068,774	84,792,556	-3.89%
2026-05-28	28.04	28.55	27.70	28.30	27.79	qfq	2,629,968	74,008,137	0.60%
2026-05-27	28.75	29.00	27.93	28.13	27.62	qfq	2,896,743	82,110,188	-2.46%
2026-05-26	29.39	29.52	28.38	28.84	28.32	qfq	3,268,242	93,935,340	-1.97%
2026-05-25	29.52	30.09	29.35	29.42	28.89	qfq	2,705,603	80,155,820	-0.30%
2026-05-22	29.31	29.79	28.94	29.51	28.98	qfq	2,714,630	79,632,436	1.06%
2026-05-21	30.42	30.88	29.05	29.20	28.68	qfq	3,367,951	101,691,241	-3.82%
2026-05-20	30.60	30.99	30.17	30.36	29.81	qfq	3,077,212	93,627,991	-2.41%
2026-05-19	30.30	31.31	30.30	31.11	30.55	qfq	4,272,492	132,534,432	2.74%
2026-05-18	29.85	30.48	29.44	30.28	29.74	qfq	2,969,571	89,294,501	1.54%
2026-05-15	29.70	30.32	29.70	29.82	29.28	qfq	2,934,011	87,954,112	0.07%
2026-05-14	30.95	31.13	29.64	29.80	29.26	qfq	4,422,021	132,827,540	-3.65%
2026-05-13	30.77	31.05	30.60	30.93	30.37	qfq	2,695,070	83,087,102	0.52%
2026-05-12	31.10	31.57	30.69	30.77	30.22	qfq	3,345,515	103,667,870	-1.63%
2026-05-11	31.50	31.95	31.03	31.28	30.72	qfq	5,660,631	177,462,920	-2.10%
2026-05-08	31.50	31.98	31.28	31.95	31.38	qfq	3,936,457	125,079,600	1.65%
2026-05-07	31.40	31.43	31.00	31.43	30.87	qfq	3,825,675	119,649,845	0.35%
2026-05-06	31.01	31.62	31.00	31.32	30.76	qfq	4,219,911	132,365,683	1.29%
2026-04-30	31.12	31.45	30.80	30.92	30.36	qfq	4,730,213	146,649,553	-1.31%
2026-04-29	31.90	31.97	30.87	31.33	30.77	qfq	9,619,001	301,252,148	-8.92%
2026-04-28	35.81	35.89	34.30	34.40	33.78	qfq	4,760,575	165,792,639	-4.68%
2026-04-27	35.49	36.42	35.17	36.09	35.44	qfq	4,237,588	152,099,742	1.12%
2026-04-24	36.17	36.64	35.40	35.69	35.05	qfq	7,270,301	260,479,582	-3.04%
2026-04-23	35.84	37.50	35.68	36.81	36.15	qfq	11,711,557	431,401,559	7.66%
2026-04-22	33.90	34.28	33.45	34.19	33.58	qfq	3,034,905	102,920,227	0.06%
2026-04-21	34.60	34.60	33.93	34.17	33.56	qfq	2,435,629	83,176,684	-1.64%
2026-04-20	34.38	34.85	34.20	34.74	34.12	qfq	2,487,550	86,159,860	0.81%
2026-04-17	34.18	34.71	34.06	34.46	33.84	qfq	2,588,547	89,081,341	0.50%
2026-04-16	34.12	34.40	34.00	34.29	33.67	qfq	2,070,212	70,897,060	0.56%
2026-04-15	34.68	34.90	34.01	34.10	33.49	qfq	2,231,302	76,864,463	-1.04%
2026-04-14	34.50	34.54	34.09	34.46	33.84	qfq	2,499,935	85,867,056	1.20%
2026-04-13	33.80	34.30	33.72	34.05	33.44	qfq	1,962,895	66,872,342	-0.15%
2026-04-10	34.22	34.66	34.07	34.10	33.49	qfq	2,971,180	102,161,726	0.24%
2026-04-09	34.15	34.30	33.89	34.02	33.41	qfq	2,398,320	81,715,396	-1.96%
2026-04-08	33.90	34.74	33.90	34.70	34.08	qfq	3,384,460	116,284,136	4.83%
2026-04-07	32.69	33.46	32.69	33.10	32.51	qfq	1,837,592	60,970,570	1.69%
2026-04-03	33.26	33.52	32.51	32.55	31.97	qfq	1,680,391	55,140,430	-1.90%
2026-04-02	34.00	34.21	32.95	33.18	32.58	qfq	2,137,597	71,541,017	-2.21%
2026-04-01	33.61	34.13	33.52	33.93	33.32	qfq	2,570,180	86,958,216	3.10%
2026-03-31	33.55	34.04	32.90	32.91	32.32	qfq	1,922,050	64,245,252	-2.05%
2026-03-30	33.01	33.80	32.88	33.60	33.00	qfq	1,897,200	63,544,035	-0.80%
2026-03-27	33.03	34.05	33.03	33.87	33.26	qfq	1,922,023	64,634,622	1.07%
2026-03-26	33.97	34.37	33.33	33.51	32.91	qfq	2,251,332	76,060,475	-1.27%
2026-03-25	33.80	34.60	33.71	33.94	33.33	qfq	2,795,511	95,358,146	0.83%
2026-03-24	33.11	33.77	32.61	33.66	33.06	qfq	3,228,836	107,120,726	3.57%
2026-03-23	34.47	34.62	32.12	32.50	31.92	qfq	4,951,895	165,428,946	-7.49%
2026-03-20	36.50	36.88	35.08	35.13	34.50	qfq	3,947,796	141,607,696	-3.86%
2026-03-19	37.33	37.33	36.36	36.54	35.88	qfq	3,887,955	142,917,294	-3.33%
2026-03-18	37.35	37.98	36.79	37.80	37.12	qfq	3,767,843	140,905,745	1.53%
2026-03-17	39.28	39.42	37.22	37.23	36.56	qfq	5,346,365	205,017,983	-4.90%
2026-03-16	38.00	39.15	37.51	39.15	38.45	qfq	7,293,873	281,942,728	3.27%
2026-03-13	37.51	38.48	36.92	37.91	37.23	qfq	5,146,168	194,343,977	0.45%
2026-03-12	38.23	38.23	37.35	37.74	37.06	qfq	5,273,264	199,054,667	-2.25%
2026-03-11	38.51	39.45	38.26	38.61	37.92	qfq	7,708,130	298,705,713	1.21%
2026-03-10	38.12	38.50	37.71	38.15	37.47	qfq	3,815,802	145,261,020	1.27%
2026-03-09	37.01	37.87	36.61	37.67	36.99	qfq	4,379,043	162,691,163	0.19%
2026-03-06	36.60	38.65	36.56	37.60	36.92	qfq	6,497,676	247,261,445	1.90%
2026-03-05	36.28	37.34	36.16	36.90	36.24	qfq	4,929,466	181,350,695	3.65%
2026-03-04	35.20	36.17	35.14	35.60	34.96	qfq	3,460,817	123,778,002	-0.20%
2026-03-03	37.63	37.98	35.53	35.67	35.03	qfq	5,879,243	214,630,094	-4.91%
2026-03-02	38.45	38.78	37.48	37.51	36.84	qfq	6,668,462	253,330,492	-4.58%
2026-02-27	38.62	39.52	38.20	39.31	38.60	qfq	8,755,812	342,511,044	0.92%
2026-02-26	38.58	38.98	38.10	38.95	38.25	qfq	4,260,740	164,313,489	0.75%
2026-02-25	37.93	38.99	37.93	38.66	37.97	qfq	4,101,330	158,244,098	1.79%
2026-02-24	38.90	39.04	37.38	37.98	37.30	qfq	4,449,188	169,204,687	-1.66%
2026-02-13	38.47	38.95	38.40	38.62	37.93	qfq	3,956,205	152,797,079	0.29%
2026-02-12	38.13	38.70	38.13	38.51	37.82	qfq	2,931,202	112,769,015	0.68%
2026-02-11	38.94	38.94	38.23	38.25	37.56	qfq	3,084,657	118,816,118	-1.26%
2026-02-10	38.60	39.04	38.30	38.74	38.04	qfq	4,172,360	161,490,250	0.05%
2026-02-09	37.59	38.75	37.50	38.72	38.02	qfq	5,108,738	195,320,864	4.31%
2026-02-06	37.49	37.97	36.93	37.12	36.45	qfq	3,906,936	146,376,354	-1.85%
2026-02-05	37.98	38.28	37.61	37.82	37.14	qfq	3,044,779	115,290,308	-1.05%
2026-02-04	38.45	38.67	37.83	38.22	37.53	qfq	4,174,514	159,199,083	-1.34%
2026-02-03	37.99	38.74	37.95	38.74	38.04	qfq	3,843,738	147,482,115	2.68%
2026-02-02	38.11	38.78	37.65	37.73	37.05	qfq	4,102,604	156,965,695	-1.05%
2026-01-30	38.42	38.70	37.38	38.13	37.45	qfq	5,966,196	226,472,369	-1.45%
2026-01-29	39.00	40.25	38.38	38.69	38.00	qfq	7,748,885	306,242,845	-0.67%
2026-01-28	39.86	39.93	38.78	38.95	38.25	qfq	5,072,241	198,746,391	-1.99%
2026-01-27	39.29	39.86	38.05	39.74	39.03	qfq	6,338,774	247,674,161	-0.03%
2026-01-26	41.69	41.70	38.91	39.75	39.04	qfq	11,731,306	467,319,423	-4.68%
2026-01-23	40.80	41.88	40.12	41.70	40.95	qfq	13,523,528	557,361,443	3.60%
2026-01-22	40.14	40.42	39.74	40.25	39.53	qfq	6,671,054	267,609,603	0.68%
2026-01-21	39.81	40.43	39.55	39.98	39.26	qfq	6,716,251	268,922,241	-0.94%
2026-01-20	42.00	42.04	39.91	40.36	39.64	qfq	9,342,613	379,163,286	-3.12%
2026-01-19	42.00	42.27	41.44	41.66	40.91	qfq	8,876,567	370,750,680	-1.75%
2026-01-16	44.01	44.30	41.98	42.40	41.64	qfq	12,989,343	554,941,930	-3.64%
2026-01-15	44.21	45.90	43.58	44.00	43.21	qfq	14,929,592	663,507,733	-1.72%
2026-01-14	45.97	47.37	44.07	44.77	43.97	qfq	25,323,861	1,164,476,257	-3.78%
2026-01-13	49.67	50.50	45.20	46.53	45.69	qfq	26,622,144	1,258,132,799	-4.77%
2026-01-12	41.52	49.85	41.23	48.86	47.98	qfq	35,436,925	1,614,655,377	17.59%
2026-01-09	41.21	41.63	39.68	41.55	40.80	qfq	22,201,636	904,182,193	-2.97%
2026-01-08	42.17	43.76	41.78	42.82	42.05	qfq	29,160,430	1,245,816,019	-0.23%
2026-01-07	44.15	45.10	41.28	42.92	42.15	qfq	35,607,271	1,537,231,687	-9.81%
2026-01-06	46.23	47.59	43.00	47.59	46.74	qfq	38,865,690	1,763,174,893	19.99%
2026-01-05	35.05	39.66	35.03	39.66	38.95	qfq	20,059,574	775,778,569	20.00%
2025-12-31	32.70	33.79	32.28	33.05	32.46	qfq	11,720,092	387,552,537	-0.03%
2025-12-30	29.77	33.38	29.77	33.06	32.47	qfq	17,714,553	572,034,641	11.58%
2025-12-29	29.18	30.08	29.18	29.63	29.10	qfq	3,566,360	106,288,740	1.20%
2025-12-26	29.41	29.69	29.12	29.28	28.75	qfq	2,623,393	76,961,704	-0.48%
2025-12-25	29.06	29.62	28.98	29.42	28.89	qfq	3,123,372	91,554,078	1.27%
2025-12-24	28.45	29.09	28.33	29.05	28.53	qfq	2,521,636	72,569,427	2.29%
2025-12-23	29.00	29.00	28.25	28.40	27.89	qfq	2,750,738	78,516,392	-1.87%
2025-12-22	28.61	29.30	28.44	28.94	28.42	qfq	3,071,801	88,959,296	1.90%
2025-12-19	28.44	28.83	28.38	28.40	27.89	qfq	2,066,749	59,019,810	-0.14%
2025-12-18	27.95	28.66	27.90	28.44	27.93	qfq	2,120,637	60,378,647	0.92%
2025-12-17	27.96	28.25	27.58	28.18	27.67	qfq	2,030,140	56,658,127	0.71%
2025-12-16	28.34	28.49	27.78	27.98	27.48	qfq	1,753,946	49,103,790	-1.34%
2025-12-15	28.66	28.89	28.32	28.36	27.85	qfq	1,669,140	47,659,534	-1.83%
2025-12-12	28.68	29.05	28.43	28.89	28.37	qfq	2,150,212	62,020,075	0.91%
2025-12-11	29.29	29.42	28.60	28.63	28.12	qfq	1,760,820	50,907,361	-2.29%
2025-12-10	29.07	29.37	28.74	29.30	28.77	qfq	2,001,449	58,222,381	0.51%
2025-12-09	29.50	29.60	29.12	29.15	28.63	qfq	1,853,443	54,409,674	-1.02%
2025-12-08	29.23	29.64	29.20	29.45	28.92	qfq	2,091,446	61,643,697	1.03%
2025-12-05	28.68	29.15	28.48	29.15	28.63	qfq	1,748,346	50,496,159	1.67%
2025-12-04	28.86	29.00	28.40	28.67	28.16	qfq	1,698,098	48,720,410	-0.66%
2025-12-03	29.11	29.30	28.76	28.86	28.34	qfq	1,793,712	51,980,950	-1.16%
2025-12-02	29.51	29.64	29.18	29.20	28.68	qfq	1,806,716	52,982,682	-0.98%
2025-12-01	29.26	29.63	29.11	29.49	28.96	qfq	2,460,373	72,336,800	0.79%
2025-11-28	29.20	29.40	29.05	29.26	28.73	qfq	1,795,627	52,476,324	0.27%
2025-11-27	28.83	29.46	28.83	29.18	28.66	qfq	2,277,196	66,593,163	1.11%
2025-11-26	29.01	29.44	28.79	28.86	28.34	qfq	2,115,686	61,632,557	-0.59%
2025-11-25	28.80	29.44	28.71	29.03	28.51	qfq	2,533,945	73,902,188	1.11%
2025-11-24	28.18	28.93	27.72	28.71	28.19	qfq	2,566,420	72,963,072	2.87%
2025-11-21	28.56	28.95	27.73	27.91	27.41	qfq	3,364,859	94,895,323	-3.36%
2025-11-20	29.30	29.40	28.87	28.88	28.36	qfq	2,026,595	58,945,808	-0.89%
2025-11-19	29.35	29.80	29.01	29.14	28.62	qfq	3,135,421	91,838,812	-2.15%
2025-11-18	30.95	31.06	29.61	29.78	29.25	qfq	5,289,565	159,096,686	2.20%
2025-11-17	29.50	29.58	28.98	29.14	28.62	qfq	2,997,872	87,402,507	-1.22%
2025-11-14	29.77	29.95	29.50	29.50	28.97	qfq	1,955,152	58,122,867	-1.14%
2025-11-13	29.98	30.09	29.61	29.84	29.30	qfq	2,711,042	80,986,577	-0.67%
2025-11-12	29.87	30.50	29.58	30.04	29.50	qfq	3,627,413	109,346,252	1.28%
2025-11-11	30.09	30.13	29.58	29.66	29.13	qfq	2,185,131	65,151,093	-1.10%
2025-11-10	30.37	30.49	29.80	29.99	29.45	qfq	2,566,516	77,048,722	-0.79%
2025-11-07	30.80	30.80	30.20	30.23	29.69	qfq	2,473,764	75,225,280	-2.45%
2025-11-06	30.36	31.05	30.24	30.99	30.43	qfq	2,804,088	86,011,401	2.08%
2025-11-05	30.25	30.75	30.01	30.36	29.81	qfq	2,487,508	75,576,975	-0.72%
2025-11-04	31.07	31.25	30.31	30.58	30.03	qfq	3,083,080	94,450,576	-2.21%
2025-11-03	31.49	31.75	30.81	31.27	30.71	qfq	2,761,920	86,229,846	-0.86%
2025-10-31	30.51	31.70	30.51	31.54	30.97	qfq	4,136,351	129,760,024	2.37%
2025-10-30	31.69	31.86	30.74	30.81	30.26	qfq	4,255,652	132,368,265	-3.33%
2025-10-29	31.88	31.88	31.46	31.87	31.30	qfq	4,137,590	130,908,825	-1.09%
2025-10-28	32.30	32.53	31.98	32.22	31.64	qfq	3,566,454	115,189,888	-0.77%
2025-10-27	32.10	32.63	31.94	32.47	31.89	qfq	5,156,490	166,547,546	1.95%
2025-10-24	31.20	31.92	31.20	31.85	31.28	qfq	3,003,059	95,241,157	2.08%
2025-10-23	31.19	31.28	30.65	31.20	30.64	qfq	2,351,304	72,653,504	0.03%
2025-10-22	31.61	31.65	31.12	31.19	30.63	qfq	2,367,986	74,203,336	-1.45%
2025-10-21	31.40	31.77	31.20	31.65	31.08	qfq	3,631,952	114,555,601	0.38%
2025-10-20	30.31	31.79	30.31	31.53	30.96	qfq	5,400,797	169,330,346	5.59%
2025-10-17	30.93	31.32	29.85	29.86	29.32	qfq	3,626,590	110,591,119	-4.20%
2025-10-16	31.10	31.80	30.73	31.17	30.61	qfq	3,926,347	122,304,404	-0.42%
2025-10-15	30.70	31.43	30.41	31.30	30.74	qfq	3,007,780	93,526,184	2.29%
2025-10-14	31.51	32.00	30.55	30.60	30.05	qfq	4,333,508	135,046,704	-2.58%
2025-10-13	30.01	31.58	29.72	31.41	30.85	qfq	4,945,060	152,209,191	-0.44%
2025-10-10	32.50	32.74	31.45	31.55	30.98	qfq	5,887,980	187,513,393	-3.61%
2025-10-09	32.92	33.39	32.67	32.73	32.14	qfq	5,357,588	176,911,039	-0.21%
2025-09-30	32.72	33.00	32.53	32.80	32.21	qfq	4,322,814	141,694,001	0.99%
2025-09-29	32.66	32.94	32.20	32.48	31.90	qfq	4,290,729	139,799,213	0.28%
2025-09-26	33.60	33.60	32.33	32.39	31.81	qfq	7,438,930	244,200,226	-4.31%
2025-09-25	35.16	35.16	33.80	33.85	33.24	qfq	8,697,103	299,459,405	-3.37%
2025-09-24	34.47	35.18	34.26	35.03	34.40	qfq	7,039,294	245,280,377	0.78%
2025-09-23	35.48	35.48	33.85	34.76	34.14	qfq	7,375,679	254,270,401	-1.56%
2025-09-22	35.08	35.32	34.48	35.31	34.68	qfq	8,131,414	284,369,651	0.80%
2025-09-19	34.01	35.16	33.91	35.03	34.40	qfq	11,249,823	389,448,305	2.79%
2025-09-18	34.35	35.18	33.50	34.08	33.47	qfq	11,085,719	381,346,280	-1.27%
2025-09-17	34.13	34.79	33.94	34.52	33.90	qfq	8,629,871	297,494,065	0.41%
2025-09-16	33.15	34.50	32.90	34.38	33.76	qfq	9,484,730	321,092,616	3.77%
2025-09-15	33.60	33.76	33.01	33.13	32.54	qfq	6,327,216	210,744,155	-1.72%
2025-09-12	34.01	34.50	33.46	33.71	33.10	qfq	8,314,580	281,570,932	-1.14%
2025-09-11	33.22	34.25	32.20	34.10	33.49	qfq	11,885,551	396,357,273	2.16%
2025-09-10	32.99	34.00	32.67	33.38	32.78	qfq	9,647,244	322,088,545	2.33%
2025-09-09	33.38	33.39	32.09	32.62	32.03	qfq	6,362,311	207,447,416	-1.89%
2025-09-08	33.32	33.48	32.51	33.25	32.65	qfq	8,960,815	295,852,107	0.30%
2025-09-05	30.70	33.60	30.31	33.15	32.55	qfq	14,305,579	461,205,983	8.02%
2025-09-04	32.08	32.34	30.03	30.69	30.14	qfq	9,113,002	285,559,538	-2.97%
2025-09-03	32.80	32.88	31.50	31.63	31.06	qfq	8,344,191	268,043,972	-2.92%
2025-09-02	34.30	34.66	32.13	32.58	32.00	qfq	14,649,708	481,609,416	-6.06%
2025-09-01	34.67	36.80	34.15	34.68	34.06	qfq	17,384,804	608,651,948	-1.34%
2025-08-29	35.98	38.50	34.50	35.15	34.52	qfq	21,712,408	780,073,860	-1.95%
2025-08-28	32.18	35.85	32.18	35.85	35.21	qfq	24,321,583	825,844,802	10.27%
2025-08-27	31.95	34.76	31.29	32.51	31.93	qfq	25,135,831	828,502,995	4.94%
2025-08-26	30.50	31.15	30.22	30.98	30.42	qfq	7,475,189	229,303,774	1.27%
2025-08-25	30.86	31.38	30.29	30.59	30.04	qfq	9,855,173	302,986,362	-0.26%
2025-08-22	30.69	30.70	30.25	30.67	30.12	qfq	7,995,528	243,892,310	0.16%
2025-08-21	29.80	30.86	29.54	30.62	30.07	qfq	12,409,645	375,475,799	2.68%
2025-08-20	29.89	29.89	29.31	29.82	29.28	qfq	6,948,054	205,585,442	-0.43%
2025-08-19	30.21	30.38	29.78	29.95	29.41	qfq	8,067,260	242,393,046	-1.42%
2025-08-18	30.30	30.50	29.77	30.38	29.83	qfq	10,406,727	314,031,897	1.57%
2025-08-15	29.68	30.27	29.40	29.91	29.37	qfq	12,173,727	363,314,845	-0.96%
2025-08-14	29.17	30.25	28.83	30.20	29.66	qfq	14,370,127	425,408,808	2.90%
2025-08-13	29.40	29.65	28.96	29.35	28.82	qfq	8,377,113	245,448,460	-0.27%
2025-08-12	29.55	30.44	29.16	29.43	28.90	qfq	9,629,999	286,341,422	-1.04%
2025-08-11	28.74	29.77	28.50	29.74	29.21	qfq	9,845,494	287,313,023	1.23%
2025-08-08	30.39	31.40	29.36	29.38	28.85	qfq	14,835,541	450,384,307	-1.94%
2025-08-07	30.30	30.30	29.29	29.96	29.42	qfq	10,895,400	323,714,359	-1.61%
2025-08-06	30.20	30.53	29.80	30.45	29.90	qfq	12,604,276	378,795,688	-1.04%
2025-08-05	29.00	30.80	28.75	30.77	30.22	qfq	18,501,404	553,718,202	6.03%
2025-08-04	28.12	29.40	27.97	29.02	28.50	qfq	8,913,208	256,738,673	0.10%
2025-08-01	29.51	29.93	28.53	28.99	28.47	qfq	14,877,261	433,892,749	-0.75%
2025-07-31	28.00	29.22	27.88	29.21	28.69	qfq	17,274,393	494,545,803	3.80%
2025-07-30	28.34	28.44	27.61	28.14	27.63	qfq	7,763,256	217,293,743	-1.57%
2025-07-29	28.01	28.69	27.59	28.59	28.08	qfq	10,577,935	298,724,942	1.67%
2025-07-28	27.39	28.38	27.03	28.12	27.62	qfq	9,878,277	274,578,114	2.52%
2025-07-25	27.17	27.60	27.02	27.43	26.94	qfq	6,078,945	165,936,625	0.96%
2025-07-24	27.00	27.39	27.00	27.17	26.68	qfq	4,576,398	124,170,987	0.30%
2025-07-23	27.72	27.89	26.92	27.09	26.60	qfq	8,081,238	219,974,046	-2.41%
2025-07-22	28.20	28.47	27.68	27.76	27.26	qfq	7,569,264	211,649,345	-1.84%
2025-07-21	27.84	28.74	27.60	28.28	27.77	qfq	9,547,490	270,334,772	1.29%
2025-07-18	28.03	28.59	27.42	27.92	27.42	qfq	11,484,455	321,835,781	0.98%
2025-07-17	27.00	27.85	26.79	27.65	27.15	qfq	7,666,443	210,557,028	2.18%
2025-07-16	27.13	27.42	26.85	27.06	26.57	qfq	5,363,816	145,462,670	-0.26%
2025-07-15	27.17	27.40	26.71	27.13	26.64	qfq	5,336,552	144,224,953	-0.77%
2025-07-14	27.25	27.50	26.91	27.34	26.85	qfq	5,932,798	160,965,988	-0.62%
2025-07-11	27.47	27.95	26.95	27.51	27.02	qfq	9,095,202	249,768,358	0.33%
2025-07-10	28.20	28.28	27.38	27.42	26.93	qfq	11,868,953	328,730,057	-3.72%
2025-07-09	28.00	28.87	27.81	28.48	27.97	qfq	16,388,598	465,062,790	2.01%
2025-07-08	27.89	28.16	27.56	27.92	27.42	qfq	12,789,954	356,910,044	-1.34%
2025-07-07	27.47	28.87	26.82	28.30	27.79	qfq	19,519,222	544,004,459	2.06%
2025-07-04	26.77	28.15	26.34	27.73	27.23	qfq	20,323,440	556,380,258	5.92%
2025-07-03	25.91	26.23	25.83	26.18	25.71	qfq	4,945,412	128,865,913	0.73%
2025-07-02	26.79	26.87	25.79	25.99	25.52	qfq	9,503,534	249,157,512	-3.38%
2025-07-01	26.94	28.07	26.63	26.90	26.42	qfq	13,976,335	380,180,216	-0.48%
2025-06-30	26.23	27.09	26.14	27.03	26.54	qfq	14,206,737	380,041,231	5.09%
2025-06-27	25.71	26.09	25.50	25.72	25.26	qfq	5,941,188	153,335,186	-0.16%
2025-06-26	25.84	26.23	25.68	25.76	25.30	qfq	7,708,756	200,184,269	-0.27%
2025-06-25	25.70	25.86	25.36	25.83	25.37	qfq	7,853,460	201,409,405	0.39%
2025-06-24	25.19	25.86	25.04	25.73	25.27	qfq	7,962,847	203,956,526	1.86%
2025-06-23	24.45	25.43	24.45	25.26	24.81	qfq	8,920,101	224,031,991	2.10%
2025-06-20	26.19	26.39	24.68	24.74	24.30	qfq	13,433,645	338,984,361	-5.28%
2025-06-19	26.22	27.44	25.86	26.12	25.65	qfq	16,899,319	449,581,727	-1.77%
2025-06-18	28.00	28.10	26.18	26.59	26.11	qfq	23,260,268	621,978,618	-4.76%
2025-06-17	25.87	27.92	25.18	27.92	27.42	qfq	24,296,920	643,536,338	14.10%
2025-06-16	23.86	24.76	23.85	24.47	24.03	qfq	4,317,336	105,555,164	2.13%
2025-06-13	24.64	24.78	23.86	23.96	23.53	qfq	4,283,466	103,692,168	-3.23%
2025-06-12	24.55	25.20	24.41	24.76	24.32	qfq	3,920,310	97,155,685	0.53%
2025-06-11	24.45	24.88	24.29	24.63	24.19	qfq	2,760,536	68,082,291	0.65%
2025-06-10	24.98	25.27	24.18	24.47	24.03	qfq	4,823,208	118,833,043	-2.16%
2025-06-09	25.23	25.29	24.65	25.01	24.56	qfq	4,189,665	104,763,102	-0.87%
2025-06-06	25.00	25.56	24.67	25.23	24.78	qfq	6,599,048	165,463,759	0.44%
2025-06-05	24.21	25.33	24.15	25.12	24.67	qfq	6,987,840	174,042,281	3.25%
2025-06-04	24.45	24.45	24.09	24.33	23.89	qfq	2,717,054	65,973,202	-18.08%
2025-06-03	29.55	30.11	29.35	29.70	23.92	qfq	3,000,295	89,356,084	0.51%
2025-05-30	29.88	30.32	29.47	29.55	23.80	qfq	3,708,585	110,379,182	-1.34%
2025-05-29	28.81	30.00	28.79	29.95	24.12	qfq	4,280,396	127,057,791	3.70%
2025-05-28	29.12	29.79	28.77	28.88	23.26	qfq	3,235,042	94,099,203	-0.35%
2025-05-27	29.18	29.44	28.95	28.98	23.34	qfq	1,872,350	54,498,189	-0.75%
2025-05-26	28.76	29.29	28.69	29.20	23.52	qfq	1,928,081	55,963,692	1.14%
2025-05-23	29.20	29.54	28.82	28.87	23.25	qfq	2,353,380	68,655,728	-1.60%
2025-05-22	29.69	29.98	29.25	29.34	23.63	qfq	2,454,270	72,534,923	-1.44%
2025-05-21	30.00	30.20	29.71	29.77	23.98	qfq	1,906,575	56,976,740	-1.23%
2025-05-20	30.06	30.20	29.58	30.14	24.28	qfq	3,292,505	98,531,598	0.37%
2025-05-19	30.41	30.80	29.56	30.03	24.19	qfq	3,433,450	102,915,304	1.01%
2025-05-16	29.38	30.08	29.20	29.73	23.95	qfq	2,481,930	73,955,720	0.78%
2025-05-15	29.50	29.73	29.29	29.50	23.76	qfq	2,091,355	61,699,944	-0.44%
2025-05-14	29.79	30.28	29.49	29.63	23.87	qfq	2,995,320	89,056,678	-1.07%
2025-05-13	30.27	30.60	29.90	29.95	24.12	qfq	3,505,660	105,766,919	-0.30%
2025-05-12	30.20	30.32	29.76	30.04	24.20	qfq	4,318,930	129,648,234	0.00%
2025-05-09	30.67	30.82	29.85	30.04	24.20	qfq	5,576,772	168,566,735	-2.15%
2025-05-08	30.12	31.38	29.60	30.70	24.73	qfq	8,419,100	258,649,130	1.52%
2025-05-07	29.41	30.97	29.04	30.24	24.36	qfq	9,488,452	286,587,983	5.22%
2025-05-06	28.25	28.84	28.05	28.74	23.15	qfq	4,219,325	120,000,050	2.86%
2025-04-30	27.35	28.21	27.22	27.94	22.50	qfq	3,431,089	95,339,646	2.34%
2025-04-29	26.52	27.53	26.52	27.30	21.99	qfq	3,313,958	90,293,960	-0.22%
2025-04-28	27.05	28.15	27.05	27.36	22.04	qfq	3,092,100	85,077,330	1.26%
2025-04-25	26.62	27.18	26.62	27.02	21.76	qfq	2,619,470	70,698,090	1.27%
2025-04-24	26.83	27.20	26.50	26.68	21.49	qfq	4,491,226	120,644,166	-0.89%
2025-04-23	26.00	27.47	26.00	26.92	21.68	qfq	7,100,852	190,657,162	8.68%
2025-04-22	24.70	24.91	24.54	24.77	19.95	qfq	2,028,820	50,225,860	0.32%
2025-04-21	24.27	24.76	24.02	24.69	19.89	qfq	1,686,043	41,406,277	2.02%
2025-04-18	24.33	24.49	24.01	24.20	19.49	qfq	1,073,010	26,010,458	-0.53%
2025-04-17	23.96	24.62	23.73	24.33	19.60	qfq	1,911,630	46,633,685	0.95%
2025-04-16	24.33	24.52	23.14	24.10	19.41	qfq	1,927,410	46,343,389	-1.87%
2025-04-15	24.47	24.79	24.27	24.56	19.78	qfq	1,596,000	39,039,631	-0.12%
2025-04-14	24.72	25.00	24.46	24.59	19.81	qfq	2,765,349	68,426,324	1.11%
2025-04-11	24.03	24.66	24.00	24.32	19.59	qfq	2,086,410	50,849,199	0.21%
2025-04-10	24.53	24.98	24.23	24.27	19.55	qfq	3,576,630	87,787,302	2.06%
2025-04-09	22.20	24.20	20.96	23.78	19.15	qfq	5,024,904	114,715,845	4.90%
2025-04-08	22.40	23.77	22.03	22.67	18.26	qfq	4,598,365	104,781,001	3.09%
2025-04-07	25.92	25.92	21.98	21.99	17.71	qfq	4,521,726	106,216,991	-19.98%
2025-04-03	27.85	28.14	27.10	27.48	22.13	qfq	2,152,540	59,334,386	-1.93%
2025-04-02	27.95	28.58	27.85	28.02	22.57	qfq	2,361,760	66,616,082	0.25%
2025-04-01	28.12	28.50	27.90	27.95	22.51	qfq	1,538,610	43,310,198	-0.46%
2025-03-31	27.53	28.27	27.30	28.08	22.62	qfq	2,401,650	66,574,917	0.68%
2025-03-28	28.40	28.68	27.88	27.89	22.46	qfq	3,219,920	90,684,883	-2.28%
2025-03-27	28.98	29.50	28.45	28.54	22.99	qfq	4,894,752	141,862,616	0.32%
2025-03-26	28.40	28.85	28.32	28.45	22.91	qfq	2,167,739	61,881,234	0.11%
2025-03-25	28.51	28.94	28.07	28.42	22.89	qfq	2,725,885	77,566,659	-0.87%
2025-03-24	29.66	29.82	27.84	28.67	23.09	qfq	3,957,815	113,750,407	-3.31%
2025-03-21	29.93	30.60	29.48	29.65	23.88	qfq	4,179,680	125,412,439	-1.27%
2025-03-20	30.39	30.56	29.97	30.03	24.19	qfq	3,519,902	106,481,545	-1.54%
2025-03-19	30.59	31.22	30.39	30.50	24.57	qfq	4,063,133	124,800,702	-1.04%
2025-03-18	30.60	31.08	30.31	30.82	24.82	qfq	4,805,783	147,656,690	0.39%
2025-03-17	30.40	30.93	29.72	30.70	24.73	qfq	8,670,952	263,773,781	-3.70%
2025-03-14	31.87	32.75	31.23	31.88	25.68	qfq	7,045,141	224,846,445	-0.41%
2025-03-13	32.75	33.64	31.70	32.01	25.78	qfq	9,496,362	307,634,909	-2.44%
2025-03-12	31.85	33.50	31.35	32.81	26.43	qfq	10,727,341	346,743,162	2.92%
2025-03-11	31.00	32.25	30.85	31.88	25.68	qfq	6,740,428	214,113,794	1.30%
2025-03-10	32.06	32.11	31.00	31.47	25.35	qfq	5,585,212	175,243,401	-1.63%
2025-03-07	31.95	32.55	31.55	31.99	25.77	qfq	10,055,475	321,207,811	0.09%
2025-03-06	29.84	33.19	29.56	31.96	25.74	qfq	12,143,950	386,069,847	8.08%
2025-03-05	29.48	29.69	29.03	29.57	23.82	qfq	2,486,516	73,022,849	0.31%
2025-03-04	28.68	29.55	28.48	29.48	23.74	qfq	3,111,165	91,095,876	2.15%
2025-03-03	28.60	29.50	28.35	28.86	23.24	qfq	2,828,891	82,088,575	0.98%
2025-02-28	30.26	30.35	28.46	28.58	23.02	qfq	4,155,369	121,362,721	-5.58%
2025-02-27	30.35	30.86	29.69	30.27	24.38	qfq	4,396,590	133,019,521	-0.23%
2025-02-26	30.49	30.77	30.16	30.34	24.44	qfq	4,313,886	131,095,092	-0.20%
2025-02-25	30.30	30.90	30.15	30.40	24.49	qfq	4,939,072	150,548,375	-1.68%
2025-02-24	31.30	31.33	30.59	30.92	24.90	qfq	6,118,395	189,519,492	-1.81%
2025-02-21	31.37	31.70	30.95	31.49	25.36	qfq	8,302,490	259,905,944	-0.03%
2025-02-20	30.31	31.74	30.29	31.50	25.37	qfq	9,545,026	295,847,268	3.58%
2025-02-19	29.50	30.95	29.50	30.41	24.49	qfq	8,546,350	259,457,025	4.39%
2025-02-18	30.13	30.72	29.13	29.13	23.46	qfq	6,891,351	205,987,552	-4.74%
2025-02-17	30.20	30.66	29.33	30.58	24.63	qfq	6,627,339	198,936,895	1.49%
2025-02-14	29.04	30.34	29.00	30.13	24.27	qfq	6,279,944	187,506,561	3.86%
2025-02-13	29.64	29.75	28.85	29.01	23.37	qfq	4,550,565	132,966,291	-2.49%
2025-02-12	29.40	30.06	29.40	29.75	23.96	qfq	3,458,079	103,144,257	0.20%
2025-02-11	29.55	30.02	29.06	29.69	23.91	qfq	4,629,020	137,105,052	0.47%
2025-02-10	28.90	29.57	28.64	29.55	23.80	qfq	4,641,770	135,634,467	3.03%
2025-02-07	28.50	29.08	28.26	28.68	23.10	qfq	4,470,684	128,351,981	0.63%
2025-02-06	28.28	28.52	27.90	28.50	22.95	qfq	3,947,950	111,547,622	1.53%
2025-02-05	28.00	28.28	27.57	28.07	22.61	qfq	4,066,550	113,807,206	3.58%
2025-01-27	27.19	27.75	26.95	27.10	21.83	qfq	3,152,869	86,069,021	0.56%
2025-01-24	26.00	26.99	25.91	26.95	21.71	qfq	3,262,105	87,018,443	3.42%
2025-01-23	26.23	26.74	26.06	26.06	20.99	qfq	2,244,313	59,435,034	-0.04%
2025-01-22	26.20	26.42	25.90	26.07	21.00	qfq	1,644,533	43,049,131	-0.99%
2025-01-21	26.24	26.36	25.74	26.33	21.21	qfq	1,870,658	48,755,651	0.88%
2025-01-20	26.24	26.28	25.83	26.10	21.02	qfq	1,573,928	41,075,823	0.77%
2025-01-17	26.00	26.32	25.76	25.90	20.86	qfq	1,852,355	48,098,761	-0.80%
2025-01-16	26.27	26.66	25.78	26.11	21.03	qfq	2,092,204	54,806,899	0.00%
2025-01-15	26.00	26.39	25.75	26.11	21.03	qfq	2,306,050	60,049,448	0.42%
2025-01-14	24.71	26.03	24.71	26.00	20.94	qfq	2,728,320	69,744,803	5.52%
2025-01-13	24.33	24.78	23.80	24.64	19.85	qfq	1,751,850	42,699,636	0.04%
2025-01-10	25.34	25.70	24.62	24.63	19.84	qfq	2,133,380	53,780,695	-3.15%
2025-01-09	24.99	25.86	24.86	25.43	20.48	qfq	2,101,210	53,680,248	1.07%
2025-01-08	25.30	25.52	24.34	25.16	20.26	qfq	2,590,305	64,693,501	-0.91%
2025-01-07	24.60	25.39	24.60	25.39	20.45	qfq	2,186,610	54,677,516	3.38%
2025-01-06	24.87	24.90	23.90	24.56	19.78	qfq	2,191,921	53,737,190	-1.25%
2025-01-03	26.03	26.25	24.76	24.87	20.03	qfq	2,788,403	71,073,658	-3.98%
2025-01-02	26.90	27.25	25.62	25.90	20.86	qfq	2,923,269	77,190,197	-3.65%
2024-12-31	28.41	28.76	26.84	26.88	21.65	qfq	3,542,813	97,417,685	-6.18%
2024-12-30	28.39	29.03	27.45	28.65	23.08	qfq	2,848,629	81,028,618	0.70%
2024-12-27	28.83	29.26	28.41	28.45	22.91	qfq	3,030,690	87,359,699	-1.76%
2024-12-26	28.38	29.09	28.29	28.96	23.33	qfq	2,521,376	73,014,780	1.29%
2024-12-25	28.86	29.08	27.67	28.59	23.03	qfq	2,841,457	80,591,719	-1.07%
2024-12-24	28.35	29.20	28.09	28.90	23.28	qfq	3,368,719	96,492,370	2.85%
2024-12-23	29.98	30.10	28.03	28.10	22.63	qfq	4,226,240	121,859,471	-6.24%
2024-12-20	29.05	30.15	28.90	29.97	24.14	qfq	4,664,106	139,284,308	2.01%
2024-12-19	28.12	29.85	28.12	29.38	23.66	qfq	5,001,333	146,188,131	2.80%
2024-12-18	28.00	29.08	27.50	28.58	23.02	qfq	3,629,866	103,351,456	2.14%
2024-12-17	28.94	29.00	27.93	27.98	22.54	qfq	3,640,848	102,826,669	-3.32%
2024-12-16	29.90	29.99	28.71	28.94	23.31	qfq	4,140,905	120,949,839	-2.23%
2024-12-13	30.59	30.66	29.58	29.60	23.84	qfq	7,564,892	227,114,523	-4.45%
2024-12-12	31.50	31.89	30.75	30.98	24.95	qfq	7,148,837	223,384,800	-1.40%
2024-12-11	30.66	32.32	30.43	31.42	25.31	qfq	10,088,021	317,936,119	1.68%
2024-12-10	31.16	31.30	30.25	30.90	24.89	qfq	7,794,783	239,148,550	1.44%
2024-12-09	30.91	31.20	30.25	30.46	24.53	qfq	4,958,714	151,387,982	-0.78%
2024-12-06	30.61	31.07	30.11	30.70	24.73	qfq	7,445,572	228,738,002	-0.65%
2024-12-05	29.90	31.08	29.80	30.90	24.89	qfq	8,931,578	272,783,560	3.34%
2024-12-04	30.50	30.50	29.36	29.90	24.08	qfq	7,879,544	235,968,744	-3.55%
2024-12-03	29.22	31.28	28.48	31.00	24.97	qfq	13,632,563	414,584,345	6.06%
2024-12-02	28.90	29.30	28.58	29.23	23.54	qfq	6,125,986	177,560,419	0.45%
2024-11-29	28.80	29.77	28.18	29.10	23.44	qfq	7,289,175	211,161,355	0.03%
2024-11-28	30.02	30.30	28.96	29.09	23.43	qfq	9,251,597	272,843,766	-3.99%
2024-11-27	29.05	30.52	27.50	30.30	24.40	qfq	11,240,368	327,901,820	2.33%
2024-11-26	28.50	30.25	28.47	29.61	23.85	qfq	11,388,991	338,034,871	3.10%
2024-11-25	27.80	28.89	27.27	28.72	23.13	qfq	6,848,742	193,763,476	5.09%
2024-11-22	28.24	29.19	27.20	27.33	22.01	qfq	6,537,719	186,494,372	-4.64%
2024-11-21	27.63	29.26	27.43	28.66	23.08	qfq	6,864,765	196,240,736	3.20%
2024-11-20	27.30	28.11	27.08	27.77	22.37	qfq	2,762,010	76,351,314	1.17%
2024-11-19	26.66	27.50	26.40	27.45	22.11	qfq	2,654,540	71,400,333	4.21%
2024-11-18	28.16	28.19	25.98	26.34	21.22	qfq	3,906,733	104,064,478	-5.32%
2024-11-15	27.79	29.18	27.78	27.82	22.41	qfq	4,956,985	141,434,597	0.14%
2024-11-14	29.04	29.08	27.75	27.78	22.37	qfq	3,183,833	90,401,761	-4.27%
2024-11-13	28.33	29.10	28.32	29.02	23.37	qfq	4,091,092	117,681,580	1.19%
2024-11-12	29.34	29.39	28.21	28.68	23.10	qfq	5,066,125	146,144,887	-1.04%
2024-11-11	27.50	29.15	27.49	28.98	23.34	qfq	5,577,039	158,606,479	4.77%
2024-11-08	28.00	28.20	27.58	27.66	22.28	qfq	3,905,646	109,000,023	0.33%
2024-11-07	27.20	27.60	26.90	27.57	22.21	qfq	3,061,593	83,491,228	1.36%
2024-11-06	27.66	27.79	27.05	27.20	21.91	qfq	3,705,050	101,627,099	-1.16%
2024-11-05	26.31	27.95	26.30	27.52	22.17	qfq	4,345,482	118,274,008	4.32%
2024-11-04	25.28	26.57	25.18	26.38	21.25	qfq	2,663,267	69,459,226	4.35%
2024-11-01	26.61	26.73	25.22	25.28	20.36	qfq	3,560,257	91,683,068	-6.23%
2024-10-31	26.88	27.12	26.33	26.96	21.71	qfq	2,924,221	78,485,288	0.33%
2024-10-30	26.71	27.22	26.51	26.87	21.64	qfq	2,699,027	72,495,016	0.26%
2024-10-29	27.69	27.84	26.78	26.80	21.59	qfq	2,955,456	80,528,285	-3.32%
2024-10-28	27.33	27.72	27.08	27.72	22.33	qfq	2,768,859	76,082,382	1.43%
2024-10-25	26.93	27.48	26.93	27.33	22.01	qfq	2,388,745	65,028,426	1.41%
2024-10-24	27.00	27.18	26.72	26.95	21.71	qfq	2,332,202	62,802,719	-1.17%
2024-10-23	27.33	27.78	27.10	27.27	21.96	qfq	3,137,248	86,228,468	-0.66%
2024-10-22	27.80	27.90	27.10	27.45	22.11	qfq	4,404,850	121,097,801	-1.61%
2024-10-21	27.46	28.47	27.18	27.90	22.47	qfq	6,323,050	176,036,451	2.24%
2024-10-18	26.00	27.71	25.75	27.29	21.98	qfq	5,224,744	139,645,659	4.92%
2024-10-17	26.15	26.66	25.96	26.01	20.95	qfq	3,165,990	83,335,566	0.97%
2024-10-16	25.28	26.26	25.10	25.76	20.75	qfq	2,496,650	64,197,870	-0.39%
2024-10-15	26.00	26.83	25.73	25.86	20.83	qfq	3,968,822	104,653,778	-1.30%
2024-10-14	25.50	26.23	24.69	26.20	21.10	qfq	3,807,666	97,308,419	4.34%
2024-10-11	26.41	26.87	24.72	25.11	20.22	qfq	3,882,065	99,048,844	-5.96%
2024-10-10	26.80	27.79	26.42	26.70	21.51	qfq	3,929,390	106,509,081	0.23%
2024-10-09	29.24	29.47	26.60	26.64	21.46	qfq	8,068,455	227,494,130	-14.75%
2024-10-08	32.53	32.53	28.12	31.25	25.17	qfq	10,294,167	312,285,573	14.89%
2024-09-30	24.16	27.56	24.16	27.20	21.91	qfq	9,035,638	232,566,879	16.29%
2024-09-27	22.54	23.66	22.28	23.39	18.84	qfq	4,477,648	102,887,434	5.60%
2024-09-26	21.70	22.17	21.66	22.15	17.84	qfq	2,591,050	56,853,726	1.65%
2024-09-25	21.65	22.28	21.65	21.79	17.55	qfq	3,593,772	78,919,936	1.25%
2024-09-24	21.30	21.58	20.71	21.52	17.33	qfq	3,196,815	67,875,093	1.13%
2024-09-23	21.14	21.48	20.90	21.28	17.14	qfq	3,114,568	66,295,593	1.48%
2024-09-20	21.00	21.39	20.79	20.97	16.89	qfq	3,120,595	65,663,817	1.80%
2024-09-19	20.04	20.62	19.90	20.60	16.59	qfq	1,639,600	33,333,894	3.10%
2024-09-18	19.90	20.16	19.46	19.98	16.09	qfq	1,208,791	23,823,686	0.30%
2024-09-13	20.30	20.44	19.87	19.92	16.04	qfq	1,006,480	20,229,802	-1.92%
2024-09-12	20.72	20.92	20.28	20.31	16.36	qfq	1,133,839	23,363,587	-1.88%
2024-09-11	20.90	21.07	20.61	20.70	16.67	qfq	1,275,520	26,477,029	-1.52%
2024-09-10	20.60	21.10	20.33	21.02	16.93	qfq	1,297,360	26,925,929	2.09%
2024-09-09	20.53	20.85	20.33	20.59	16.58	qfq	749,140	15,407,826	-0.68%
2024-09-06	21.18	21.40	20.62	20.73	16.70	qfq	1,179,028	24,739,886	-2.08%
2024-09-05	20.90	21.30	20.90	21.17	17.05	qfq	1,166,030	24,644,374	1.29%
2024-09-04	21.00	21.17	20.85	20.90	16.83	qfq	1,112,990	23,358,349	-0.95%
2024-09-03	20.79	21.12	20.66	21.10	16.99	qfq	1,279,930	26,851,869	1.98%
2024-09-02	21.01	21.32	20.65	20.69	16.66	qfq	1,409,900	29,442,399	-1.94%
2024-08-30	20.30	21.32	20.30	21.10	16.99	qfq	2,188,458	46,061,677	4.35%
2024-08-29	20.00	20.30	19.72	20.22	16.29	qfq	856,980	17,277,014	1.46%
2024-08-28	19.73	20.19	19.52	19.93	16.05	qfq	831,723	16,510,741	0.66%
2024-08-27	20.25	20.45	19.77	19.80	15.95	qfq	1,062,661	21,232,102	-2.41%
2024-08-26	20.18	20.52	19.89	20.29	16.34	qfq	1,117,527	22,653,149	0.45%
2024-08-23	19.78	20.31	19.78	20.20	16.27	qfq	1,164,140	23,366,562	1.66%
2024-08-22	20.26	20.67	19.80	19.87	16.00	qfq	1,092,340	22,067,696	-2.41%
2024-08-21	20.25	20.59	20.23	20.36	16.40	qfq	786,679	16,055,960	0.30%
2024-08-20	20.70	20.92	20.18	20.30	16.35	qfq	927,600	18,956,715	-2.26%
2024-08-19	20.82	21.10	20.56	20.77	16.73	qfq	851,193	17,724,545	-0.38%
2024-08-16	20.50	21.05	20.39	20.85	16.79	qfq	1,427,457	29,642,635	1.76%
2024-08-15	20.06	20.57	19.90	20.49	16.50	qfq	1,319,810	26,825,055	2.19%
2024-08-14	20.27	20.35	20.04	20.05	16.15	qfq	686,790	13,845,045	-1.09%
2024-08-13	20.00	20.27	19.82	20.27	16.33	qfq	812,510	16,309,186	0.90%
2024-08-12	20.40	20.45	19.98	20.09	16.18	qfq	832,052	16,716,717	-1.18%
2024-08-09	20.72	20.98	20.33	20.33	16.37	qfq	651,476	13,424,705	-1.36%
2024-08-08	20.70	20.89	20.23	20.61	16.60	qfq	977,050	20,076,443	-0.96%
2024-08-07	20.94	21.18	20.76	20.81	16.76	qfq	999,745	20,987,614	-0.29%
2024-08-06	20.60	21.09	20.60	20.87	16.81	qfq	1,008,380	20,990,980	2.00%
2024-08-05	21.10	21.53	20.46	20.46	16.48	qfq	1,555,885	32,638,011	-4.30%
2024-08-02	21.91	22.05	21.33	21.38	17.22	qfq	1,534,800	33,348,811	-2.42%
2024-08-01	21.98	22.14	21.76	21.91	17.65	qfq	1,876,936	41,217,476	-0.63%
2024-07-31	21.21	22.13	21.20	22.05	17.76	qfq	3,037,474	66,437,684	2.42%
2024-07-30	21.17	21.68	21.01	21.53	17.34	qfq	3,215,427	68,557,480	-0.32%
2024-07-29	20.08	23.50	20.01	21.60	17.40	qfq	3,882,517	84,148,132	6.30%
2024-07-26	20.13	20.45	19.91	20.32	16.37	qfq	934,130	18,896,152	1.75%
2024-07-25	19.91	20.29	19.67	19.97	16.08	qfq	1,184,460	23,667,094	0.25%
2024-07-24	20.12	20.59	19.90	19.92	16.04	qfq	1,185,279	23,759,118	-1.63%
2024-07-23	21.07	21.07	20.25	20.25	16.31	qfq	1,135,440	23,428,069	-3.89%
2024-07-22	20.91	21.24	20.78	21.07	16.97	qfq	1,390,260	29,255,541	1.69%
2024-07-19	20.54	20.95	20.28	20.72	16.69	qfq	1,190,498	24,662,857	1.77%
2024-07-18	20.55	20.58	19.96	20.36	16.40	qfq	1,418,478	28,667,706	-1.64%
2024-07-17	21.37	21.47	20.68	20.70	16.67	qfq	1,078,710	22,627,549	-3.04%
2024-07-16	21.29	21.41	21.00	21.35	17.20	qfq	800,270	17,014,645	0.19%
2024-07-15	21.75	21.75	21.15	21.31	17.16	qfq	895,090	19,121,416	-1.80%
2024-07-12	22.16	22.16	21.68	21.70	17.48	qfq	913,400	19,978,557	-2.12%
2024-07-11	21.86	22.30	21.81	22.17	17.86	qfq	1,330,292	29,404,922	3.21%
2024-07-10	21.55	21.90	21.40	21.48	17.30	qfq	950,850	20,558,644	-0.83%
2024-07-09	21.02	21.68	20.53	21.66	17.45	qfq	1,579,370	33,533,257	3.04%
2024-07-08	21.80	21.85	20.93	21.02	16.93	qfq	1,234,130	26,084,949	-3.04%
2024-07-05	21.30	21.87	21.00	21.68	17.46	qfq	1,017,330	21,873,529	1.12%
2024-07-04	22.23	22.46	21.42	21.44	17.27	qfq	1,147,718	25,061,670	-3.68%
2024-07-03	23.20	23.20	22.11	22.26	17.93	qfq	1,484,828	33,272,184	-2.84%
2024-07-02	22.45	23.23	22.45	22.91	18.45	qfq	1,902,310	43,665,313	2.09%
2024-07-01	22.55	22.75	21.74	22.44	18.07	qfq	1,508,400	33,386,612	-0.18%
2024-06-28	22.44	23.00	22.37	22.48	18.11	qfq	1,751,910	39,769,186	-0.66%
2024-06-27	23.21	23.24	22.59	22.63	18.23	qfq	2,539,928	58,191,966	-2.62%
2024-06-26	21.03	23.54	21.03	23.24	18.72	qfq	3,094,777	69,499,210	10.40%
2024-06-25	20.81	21.55	20.81	21.05	16.95	qfq	1,514,898	32,100,927	-0.05%
2024-06-24	22.26	22.36	21.01	21.06	16.96	qfq	1,668,228	35,962,027	-6.61%
2024-06-21	22.78	22.78	22.22	22.55	18.16	qfq	1,038,145	23,361,571	-1.05%
2024-06-20	23.20	23.44	22.71	22.79	18.36	qfq	1,295,583	29,928,719	-1.98%
2024-06-19	23.50	23.62	23.15	23.25	18.73	qfq	1,373,592	32,021,852	-0.94%
2024-06-18	23.08	23.48	22.86	23.47	18.90	qfq	1,471,943	34,352,051	1.87%
2024-06-17	22.89	23.26	22.76	23.04	18.56	qfq	1,143,664	26,335,245	0.22%
2024-06-14	22.89	23.10	22.62	22.99	18.52	qfq	1,005,605	22,978,865	-0.04%
2024-06-13	22.75	23.28	22.63	23.00	18.53	qfq	1,647,510	37,934,705	1.10%
2024-06-12	22.27	22.90	22.13	22.75	18.32	qfq	1,296,044	29,416,901	2.71%
2024-06-11	21.61	22.29	21.25	22.15	17.84	qfq	1,200,680	26,248,373	1.19%
2024-06-07	21.79	22.05	21.50	21.89	17.63	qfq	1,202,930	26,286,953	2.15%
2024-06-06	22.51	22.56	21.19	21.43	17.26	qfq	1,757,759	38,103,299	-4.33%
2024-06-05	22.59	22.85	22.37	22.40	18.04	qfq	1,051,492	23,785,630	-1.19%
2024-06-04	23.08	23.08	22.18	22.67	18.26	qfq	1,677,962	37,670,941	-2.03%
2024-06-03	23.96	23.96	22.92	23.14	18.64	qfq	1,468,830	34,304,641	-2.36%
2024-05-31	23.09	23.85	23.03	23.70	19.09	qfq	1,621,890	38,263,591	2.60%
2024-05-30	22.95	23.29	22.60	23.10	18.61	qfq	1,125,030	25,918,313	0.74%
2024-05-29	22.90	23.08	22.74	22.93	18.47	qfq	1,162,927	26,649,982	-1.33%
2024-05-28	23.55	23.69	23.20	23.24	18.36	qfq	1,155,740	26,992,799	-1.69%
2024-05-27	23.54	23.68	22.96	23.64	18.68	qfq	1,403,570	32,623,256	1.50%
2024-05-24	23.63	23.84	23.26	23.29	18.40	qfq	1,227,700	28,813,313	-1.56%
2024-05-23	24.13	24.19	23.57	23.66	18.69	qfq	1,494,930	35,628,043	-1.95%
2024-05-22	23.88	24.17	23.81	24.13	19.06	qfq	1,152,513	27,718,200	0.75%
2024-05-21	24.20	24.20	23.85	23.95	18.92	qfq	1,438,190	34,486,335	-0.83%
2024-05-20	24.37	24.57	24.04	24.15	19.08	qfq	1,864,370	45,229,769	-1.31%
2024-05-17	24.30	24.47	23.90	24.47	19.33	qfq	2,129,842	51,660,934	0.16%
2024-05-16	24.48	25.20	24.28	24.43	19.30	qfq	3,171,198	78,034,061	-1.29%
2024-05-15	24.11	25.50	23.81	24.75	19.55	qfq	5,088,914	126,901,254	1.52%
2024-05-14	24.03	25.00	23.70	24.38	19.26	qfq	2,695,601	65,143,705	3.83%
2024-05-13	24.13	24.13	23.37	23.48	18.55	qfq	1,657,120	39,026,614	-2.98%
2024-05-10	24.90	24.92	24.04	24.20	19.12	qfq	1,787,992	43,482,897	-2.42%
2024-05-09	24.60	24.91	24.56	24.80	19.59	qfq	1,445,795	35,785,255	1.27%
2024-05-08	25.13	25.19	24.46	24.49	19.35	qfq	2,131,690	52,781,789	-3.39%
2024-05-07	25.22	25.81	25.15	25.35	20.03	qfq	2,245,410	57,152,465	0.40%
2024-05-06	25.50	25.54	25.11	25.25	19.95	qfq	1,959,930	49,583,898	1.00%
2024-04-30	25.48	25.66	24.89	25.00	19.75	qfq	3,012,856	75,888,391	-3.47%
2024-04-29	25.33	25.97	25.24	25.90	20.46	qfq	2,949,678	76,043,728	2.66%
2024-04-26	24.60	25.35	24.22	25.23	19.93	qfq	3,922,508	97,658,632	-0.16%
2024-04-25	25.01	25.63	24.86	25.27	19.96	qfq	2,605,968	66,127,680	0.40%
2024-04-24	24.77	25.39	24.43	25.17	19.88	qfq	2,980,529	74,373,362	0.00%
2024-04-23	25.16	25.34	24.71	25.17	19.88	qfq	2,270,027	56,659,770	0.08%
2024-04-22	23.86	25.60	23.36	25.15	19.87	qfq	3,602,174	88,986,775	4.05%
2024-04-19	24.81	24.99	24.02	24.17	19.09	qfq	2,870,926	69,889,606	-3.55%
2024-04-18	24.05	25.22	23.74	25.06	19.80	qfq	4,117,778	101,336,056	3.68%
2024-04-17	22.81	24.17	22.73	24.17	19.09	qfq	2,871,905	68,041,381	8.05%
2024-04-16	24.02	24.02	22.20	22.37	17.67	qfq	2,257,080	51,225,650	-6.91%
2024-04-15	25.06	25.27	23.50	24.03	18.98	qfq	2,145,641	52,057,921	-3.80%
2024-04-12	25.28	25.65	24.98	24.98	19.73	qfq	1,422,000	35,920,355	-1.11%
2024-04-11	24.85	25.74	24.85	25.26	19.96	qfq	1,693,869	43,047,234	1.04%
2024-04-10	25.78	25.78	24.82	25.00	19.75	qfq	1,917,548	48,257,316	-3.29%
2024-04-09	25.47	25.95	25.12	25.85	20.42	qfq	1,706,880	43,630,929	2.38%
2024-04-08	26.10	26.10	25.22	25.25	19.95	qfq	1,812,063	46,355,336	-3.37%
2024-04-03	27.06	27.06	26.06	26.13	20.64	qfq	2,474,285	65,075,814	-4.04%
2024-04-02	27.72	27.75	26.85	27.23	21.51	qfq	2,136,785	58,179,836	-2.09%
2024-04-01	27.15	27.83	27.11	27.81	21.97	qfq	2,081,442	57,389,163	2.96%
2024-03-29	27.01	27.34	26.50	27.01	21.34	qfq	1,851,900	49,760,592	0.00%
2024-03-28	26.06	27.37	25.95	27.01	21.34	qfq	2,954,358	79,308,749	3.65%
2024-03-27	27.59	27.72	25.79	26.06	20.59	qfq	3,459,160	92,179,257	-5.61%
2024-03-26	28.40	28.62	27.29	27.61	21.81	qfq	3,510,592	97,758,040	-2.82%
2024-03-25	29.77	30.03	28.33	28.41	22.44	qfq	3,834,587	112,116,878	-5.05%
2024-03-22	29.45	30.33	28.85	29.92	23.64	qfq	4,853,666	143,571,499	0.94%
2024-03-21	30.02	30.19	29.43	29.64	23.42	qfq	3,520,603	104,832,752	-1.13%
2024-03-20	29.67	30.15	29.51	29.98	23.68	qfq	3,870,750	115,468,207	1.04%
2024-03-19	30.15	30.35	29.67	29.67	23.44	qfq	4,470,638	134,019,178	-2.43%
2024-03-18	30.50	30.58	29.80	30.41	24.02	qfq	5,796,774	174,600,237	0.30%
2024-03-15	30.19	30.45	29.52	30.32	23.95	qfq	6,999,335	209,648,799	-1.43%
2024-03-14	29.29	30.76	29.00	30.76	24.30	qfq	9,773,514	294,029,699	4.27%
2024-03-13	28.62	30.19	28.62	29.50	23.31	qfq	8,757,494	258,872,844	3.29%
2024-03-12	28.40	28.69	28.01	28.56	22.56	qfq	4,292,491	121,857,874	0.46%
2024-03-11	28.40	28.52	27.72	28.43	22.46	qfq	3,744,815	105,303,492	1.10%
2024-03-08	27.60	28.14	27.23	28.12	22.22	qfq	3,159,207	87,518,913	1.96%
2024-03-07	28.15	28.61	27.41	27.58	21.79	qfq	3,592,287	100,880,086	-1.71%
2024-03-06	27.68	28.31	27.31	28.06	22.17	qfq	3,553,610	98,924,015	-0.14%
2024-03-05	27.89	28.88	27.70	28.10	22.20	qfq	4,447,152	126,068,422	-0.88%
2024-03-04	28.38	28.51	27.46	28.35	22.40	qfq	4,407,350	123,966,089	-0.49%
2024-03-01	27.52	28.63	27.52	28.49	22.51	qfq	5,138,894	144,759,731	3.52%
2024-02-29	25.90	27.80	25.90	27.52	21.74	qfq	4,616,455	125,572,615	5.48%
2024-02-28	28.70	29.10	26.09	26.09	20.61	qfq	7,191,186	199,532,662	-9.60%
2024-02-27	27.50	28.89	27.30	28.86	22.80	qfq	5,558,760	156,949,391	4.30%
2024-02-26	27.66	28.38	27.35	27.67	21.86	qfq	6,460,917	179,412,613	-1.81%
2024-02-23	27.16	28.33	26.60	28.18	22.26	qfq	7,408,315	203,196,698	3.76%
2024-02-22	25.37	28.18	25.31	27.16	21.46	qfq	7,709,433	206,053,978	7.56%
2024-02-21	24.60	26.20	24.30	25.25	19.95	qfq	6,453,975	165,090,757	1.81%
2024-02-20	24.20	24.92	23.81	24.80	19.59	qfq	5,385,453	131,678,177	-0.20%
2024-02-19	23.90	24.88	23.60	24.85	19.63	qfq	7,408,465	179,976,002	10.94%
2024-02-08	19.98	22.45	19.83	22.40	17.70	qfq	4,707,105	99,725,381	12.96%
2024-02-07	20.89	21.27	19.33	19.83	15.67	qfq	4,174,488	85,357,362	-4.02%
2024-02-06	19.95	21.36	18.02	20.66	16.32	qfq	4,723,152	92,258,373	3.40%
2024-02-05	22.23	22.23	19.48	19.98	15.78	qfq	3,616,131	73,374,394	-10.60%
2024-02-02	23.78	24.39	21.41	22.35	17.66	qfq	2,691,745	61,424,446	-6.41%
2024-02-01	23.40	24.44	23.16	23.88	18.87	qfq	2,472,602	58,816,917	2.14%
2024-01-31	24.58	24.92	23.32	23.38	18.47	qfq	2,368,993	56,829,655	-6.44%
2024-01-30	25.60	25.99	24.92	24.99	19.74	qfq	1,303,294	33,141,546	-3.85%
2024-01-29	26.90	27.21	25.91	25.99	20.53	qfq	1,579,080	41,579,162	-3.20%
2024-01-26	27.15	27.29	26.80	26.85	21.21	qfq	1,830,045	49,393,491	-1.29%
2024-01-25	26.20	27.26	25.93	27.20	21.49	qfq	2,672,416	71,527,857	3.70%
2024-01-24	25.93	26.40	24.98	26.23	20.72	qfq	2,204,980	56,643,143	1.79%
2024-01-23	25.69	26.10	25.35	25.77	20.36	qfq	1,939,059	49,945,219	0.31%
2024-01-22	27.68	27.75	25.31	25.69	20.30	qfq	2,609,814	69,313,052	-6.89%
2024-01-19	28.40	28.44	27.55	27.59	21.80	qfq	1,451,954	40,515,261	-2.78%
2024-01-18	28.29	28.43	27.29	28.38	22.42	qfq	2,495,976	69,477,926	0.28%
2024-01-17	29.05	29.14	28.30	28.30	22.36	qfq	1,416,046	40,626,082	-2.78%
2024-01-16	29.40	29.40	28.61	29.11	23.00	qfq	1,945,241	56,205,051	-0.51%
2024-01-15	29.50	29.56	28.95	29.26	23.12	qfq	1,404,540	41,076,637	-0.81%
2024-01-12	29.88	30.05	29.40	29.50	23.31	qfq	1,979,305	58,838,465	-1.67%
2024-01-11	29.36	30.11	29.08	30.00	23.70	qfq	2,546,838	75,732,134	2.77%
2024-01-10	29.69	29.70	28.88	29.19	23.06	qfq	2,017,062	58,968,419	-1.65%
2024-01-09	29.80	30.25	29.40	29.68	23.45	qfq	2,250,955	67,167,672	-0.20%
2024-01-08	30.74	30.74	29.74	29.74	23.50	qfq	2,430,292	72,908,406	-3.38%
2024-01-05	31.48	31.56	30.48	30.78	24.32	qfq	2,406,154	74,457,818	-2.04%
2024-01-04	31.82	31.82	30.98	31.42	24.82	qfq	1,987,100	62,374,152	-1.26%
2024-01-03	32.30	32.54	31.30	31.82	25.14	qfq	3,239,767	103,404,901	-1.91%
2024-01-02	33.18	33.18	32.44	32.44	25.63	qfq	2,767,520	90,507,610	-1.99%
2023-12-29	31.52	33.58	31.45	33.10	26.15	qfq	5,114,652	167,996,197	4.65%
2023-12-28	30.89	31.76	30.31	31.63	24.99	qfq	3,563,234	111,383,974	2.30%
2023-12-27	30.56	31.10	30.30	30.92	24.43	qfq	2,521,009	77,605,254	1.54%
2023-12-26	31.70	31.70	30.26	30.45	24.06	qfq	3,401,822	104,370,140	-3.94%
2023-12-25	31.80	32.30	31.11	31.70	25.04	qfq	3,021,407	95,495,972	-0.72%
2023-12-22	33.53	33.59	31.50	31.93	25.23	qfq	5,266,156	171,566,756	-5.08%
2023-12-21	33.10	33.78	32.63	33.64	26.58	qfq	4,936,973	164,202,608	0.33%
2023-12-20	34.49	34.65	33.40	33.53	26.49	qfq	4,541,907	154,137,417	-2.19%
2023-12-19	33.94	34.79	33.61	34.28	27.08	qfq	4,324,280	148,212,231	0.09%
2023-12-18	34.32	35.07	33.90	34.25	27.06	qfq	4,318,398	148,943,018	-0.87%
2023-12-15	34.26	35.36	33.59	34.55	27.30	qfq	6,650,389	228,745,173	0.73%
2023-12-14	35.59	35.60	34.10	34.30	27.10	qfq	7,702,845	267,359,843	-2.94%
2023-12-13	35.89	36.17	35.20	35.34	27.92	qfq	9,944,740	353,932,665	-2.11%
2023-12-12	35.68	37.88	35.11	36.10	28.52	qfq	16,395,578	599,693,697	1.32%
2023-12-11	35.97	36.24	34.81	35.63	28.15	qfq	14,429,511	511,718,855	0.45%
2023-12-08	33.26	36.53	32.80	35.47	28.02	qfq	15,876,923	554,627,131	10.19%
2023-12-07	31.32	32.50	31.19	32.19	25.43	qfq	2,446,321	78,287,569	2.88%
2023-12-06	31.05	31.65	30.83	31.29	24.72	qfq	1,712,537	53,440,853	0.64%
2023-12-05	32.67	32.68	31.09	31.09	24.56	qfq	2,582,567	81,591,124	-5.21%
2023-12-04	32.33	33.03	32.12	32.80	25.91	qfq	2,324,589	76,107,270	1.67%
2023-12-01	31.56	32.40	31.25	32.26	25.49	qfq	1,662,205	53,067,028	2.02%
2023-11-30	32.30	32.33	31.32	31.62	24.98	qfq	1,408,372	44,463,088	-0.78%
2023-11-29	32.36	32.56	31.87	31.87	25.18	qfq	1,180,128	37,930,519	-1.61%
2023-11-28	32.01	32.83	31.81	32.39	25.59	qfq	1,502,015	48,617,413	1.16%
2023-11-27	31.56	32.36	31.56	32.02	25.30	qfq	1,480,792	47,324,760	1.23%
2023-11-24	32.66	32.69	31.63	31.63	24.99	qfq	1,793,735	57,241,814	-3.06%
2023-11-23	32.53	32.73	32.11	32.63	25.78	qfq	1,786,736	57,991,215	0.25%
2023-11-22	32.79	33.33	32.51	32.55	25.72	qfq	2,284,672	75,078,574	-1.99%
2023-11-21	33.60	33.86	33.08	33.21	26.24	qfq	1,798,290	60,124,935	-1.16%
2023-11-20	33.62	33.70	33.33	33.60	26.54	qfq	2,077,960	69,682,619	-0.03%
2023-11-17	33.39	33.68	33.10	33.61	26.55	qfq	1,721,821	57,492,599	0.66%
2023-11-16	33.38	33.79	33.20	33.39	26.38	qfq	1,758,337	58,846,470	-0.15%
2023-11-15	33.88	34.03	33.32	33.44	26.42	qfq	2,006,034	67,346,147	-0.42%
2023-11-14	33.15	33.58	32.80	33.58	26.53	qfq	2,953,488	98,557,154	1.85%
2023-11-13	32.54	33.01	32.33	32.97	26.05	qfq	1,965,529	64,520,939	1.98%
2023-11-10	32.43	32.78	32.23	32.33	25.54	qfq	1,669,920	54,127,792	-1.10%
2023-11-09	32.70	33.20	32.51	32.69	25.83	qfq	1,747,120	57,322,364	-0.64%
2023-11-08	32.83	33.22	32.64	32.90	25.99	qfq	1,956,665	64,446,435	0.21%
2023-11-07	32.53	32.95	32.32	32.83	25.94	qfq	2,166,602	70,828,023	0.34%
2023-11-06	31.97	32.88	31.97	32.72	25.85	qfq	3,150,325	102,421,849	3.54%
2023-11-03	30.33	31.83	30.33	31.60	24.96	qfq	2,606,680	81,640,920	4.43%
2023-11-02	30.97	31.16	30.26	30.26	23.91	qfq	1,375,947	42,139,690	-1.85%
2023-11-01	30.96	31.18	30.77	30.83	24.36	qfq	1,173,573	36,292,715	-0.32%
2023-10-31	31.20	31.65	30.72	30.93	24.44	qfq	1,904,622	59,229,812	-1.75%
2023-10-30	31.00	31.55	30.81	31.48	24.87	qfq	2,875,920	89,617,899	0.77%
2023-10-27	31.20	31.45	30.72	31.24	24.68	qfq	1,995,358	62,077,768	-0.13%
2023-10-26	30.76	31.33	30.53	31.28	24.71	qfq	1,510,702	46,833,333	1.86%
2023-10-25	30.53	31.17	30.09	30.71	24.26	qfq	1,543,074	47,502,622	2.64%
2023-10-24	29.27	30.29	29.02	29.92	23.64	qfq	1,322,125	39,383,038	2.85%
2023-10-23	30.30	30.53	28.87	29.09	22.98	qfq	1,657,724	48,834,552	-4.12%
2023-10-20	31.35	31.73	30.30	30.34	23.97	qfq	1,632,394	50,460,708	-3.31%
2023-10-19	31.52	32.28	31.32	31.38	24.79	qfq	1,639,980	52,179,646	-0.85%
2023-10-18	32.49	32.67	31.36	31.65	25.00	qfq	2,028,646	64,224,838	-3.33%
2023-10-17	32.42	33.02	32.25	32.74	25.87	qfq	1,591,931	51,969,621	0.96%
2023-10-16	33.37	33.37	32.15	32.43	25.62	qfq	1,778,887	57,911,075	-2.29%
2023-10-13	33.29	33.47	32.99	33.19	26.22	qfq	1,390,253	46,157,296	-0.45%
2023-10-12	33.70	33.88	33.27	33.34	26.34	qfq	1,778,822	59,564,716	-0.77%
2023-10-11	33.18	33.81	33.02	33.60	26.54	qfq	2,295,240	77,003,059	1.33%
2023-10-10	33.21	33.39	33.01	33.16	26.20	qfq	1,669,060	55,419,886	0.33%
2023-10-09	33.23	33.36	32.57	33.05	26.11	qfq	1,907,906	62,913,681	-0.87%
2023-09-28	32.83	33.46	32.80	33.34	26.34	qfq	1,759,737	58,482,323	1.68%
2023-09-27	33.00	33.15	32.62	32.79	25.90	qfq	1,716,060	56,407,154	-0.97%
2023-09-26	32.20	33.59	32.18	33.11	26.16	qfq	2,769,533	91,335,238	2.51%
2023-09-25	32.55	33.10	32.10	32.30	25.52	qfq	1,320,816	42,812,650	-1.10%
2023-09-22	31.10	32.67	31.01	32.66	25.80	qfq	2,091,566	67,096,060	4.61%
2023-09-21	31.85	32.14	31.21	31.22	24.66	qfq	1,500,732	47,485,497	-1.36%
2023-09-20	31.84	32.18	31.60	31.65	25.00	qfq	1,106,446	35,334,666	-0.35%
2023-09-19	32.90	32.90	31.76	31.76	25.09	qfq	1,712,394	54,814,349	-2.99%
2023-09-18	32.50	33.09	32.20	32.74	25.87	qfq	1,220,862	40,004,525	0.18%
2023-09-15	33.00	33.20	32.49	32.68	25.82	qfq	1,589,412	52,091,841	-0.85%
2023-09-14	33.42	33.42	32.52	32.96	26.04	qfq	1,835,048	60,486,962	-0.69%
2023-09-13	34.49	34.50	32.92	33.19	26.22	qfq	4,210,566	141,013,138	-4.49%
2023-09-12	33.88	34.90	33.72	34.75	27.45	qfq	4,553,510	156,570,107	1.94%
2023-09-11	33.83	34.21	33.23	34.09	26.93	qfq	2,929,129	98,856,371	1.16%
2023-09-08	33.43	33.96	32.85	33.70	26.62	qfq	2,543,458	84,977,360	0.30%
2023-09-07	33.60	34.37	33.38	33.60	26.54	qfq	4,327,346	146,414,981	-0.27%
2023-09-06	33.30	33.70	32.87	33.69	26.62	qfq	2,558,022	85,465,207	1.02%
2023-09-05	33.19	33.85	33.03	33.35	26.35	qfq	2,378,570	79,307,342	-0.15%
2023-09-04	33.33	33.50	32.74	33.40	26.39	qfq	2,794,698	92,531,437	0.21%
2023-09-01	32.89	33.35	32.46	33.33	26.33	qfq	2,875,300	94,804,836	0.82%
2023-08-31	33.37	33.67	32.96	33.06	26.12	qfq	3,426,491	114,135,126	-2.28%
2023-08-30	32.17	33.89	32.17	33.83	26.73	qfq	6,735,347	224,464,861	8.57%
2023-08-29	29.47	31.43	29.29	31.16	24.62	qfq	2,800,173	86,363,985	5.02%
2023-08-28	31.89	31.89	29.36	29.67	23.44	qfq	2,395,583	72,503,698	-0.03%
2023-08-25	31.19	31.19	29.50	29.68	23.45	qfq	2,658,365	80,039,006	-4.84%
2023-08-24	31.50	31.94	30.66	31.19	24.64	qfq	1,807,131	56,445,807	-0.51%
2023-08-23	32.10	32.10	31.33	31.35	24.77	qfq	1,480,932	46,826,018	-2.18%
2023-08-22	31.05	32.18	30.87	32.05	25.32	qfq	2,270,038	71,593,050	3.76%
2023-08-21	31.28	31.95	30.74	30.89	24.40	qfq	1,569,816	49,281,475	-0.99%
2023-08-18	32.06	32.36	31.16	31.20	24.65	qfq	1,844,253	58,386,150	-3.26%
2023-08-17	31.01	32.40	30.91	32.25	25.48	qfq	2,007,622	64,169,459	3.66%
2023-08-16	31.86	31.91	31.11	31.11	24.58	qfq	1,419,535	44,553,194	-2.57%
2023-08-15	32.60	32.90	31.58	31.93	25.23	qfq	1,624,409	51,934,338	-2.06%
2023-08-14	31.60	32.63	31.53	32.60	25.75	qfq	1,373,667	44,177,740	2.00%
2023-08-11	32.87	32.87	31.87	31.96	25.25	qfq	1,455,462	47,042,809	-2.80%
2023-08-10	32.86	33.08	32.39	32.88	25.98	qfq	1,460,639	47,923,328	1.70%
2023-08-09	32.67	33.15	32.30	32.33	25.54	qfq	1,320,556	43,127,123	-1.82%
2023-08-08	33.22	33.48	32.63	32.93	26.02	qfq	1,983,548	65,526,621	0.06%
2023-08-07	32.62	33.09	32.57	32.91	26.00	qfq	1,784,463	58,675,164	0.30%
2023-08-04	32.42	32.84	31.98	32.81	25.92	qfq	2,403,550	78,184,600	3.05%
2023-08-03	31.58	32.28	31.58	31.84	25.15	qfq	1,352,519	43,134,064	0.16%
2023-08-02	31.54	31.85	31.32	31.79	25.11	qfq	1,316,623	41,578,253	1.11%
2023-08-01	31.80	32.02	31.06	31.44	24.84	qfq	1,244,268	39,045,727	-1.04%
2023-07-31	31.60	32.15	31.30	31.77	25.10	qfq	1,865,971	59,432,072	0.51%
2023-07-28	31.46	31.73	30.90	31.61	24.97	qfq	1,677,631	52,562,639	0.67%
2023-07-27	31.95	32.06	31.33	31.40	24.81	qfq	1,933,929	61,185,438	-1.84%
2023-07-26	34.61	34.61	31.50	31.99	25.27	qfq	4,871,024	159,381,037	-7.30%
2023-07-25	34.36	34.57	33.95	34.51	27.26	qfq	1,742,821	59,877,622	2.31%
2023-07-24	34.01	34.79	33.70	33.73	26.65	qfq	1,692,103	57,758,589	-1.14%
2023-07-21	35.05	35.53	34.12	34.12	26.96	qfq	2,703,251	93,704,115	-3.53%
2023-07-20	36.91	37.09	35.25	35.37	27.94	qfq	4,579,465	165,044,065	-5.02%
2023-07-19	35.92	37.48	35.57	37.24	29.42	qfq	6,041,611	222,835,073	5.02%
2023-07-18	36.20	36.28	35.27	35.46	28.01	qfq	1,715,758	61,218,348	-1.39%