SECURITY DETAIL · RAW DATA

众智科技301361.SZ

ASZSECNYSTOCK

最近收盘价26.252026-07-17

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）1,564,100

成交额（元）41,665,640

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-03	2026-06-09	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-02	2025-12-08	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.088	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-19	2024-11-25	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-25	2024-05-07	cash_dividend	0.07	—	—	—	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	27.01	27.28	25.95	26.25	26.25	qfq	1,564,100	41,665,640	-2.74%
2026-07-16	26.83	27.58	26.65	26.99	26.99	qfq	1,257,100	34,092,578	0.07%
2026-07-15	27.65	27.88	26.87	26.97	26.97	qfq	1,090,700	29,827,603	-2.46%
2026-07-14	27.00	27.70	26.69	27.65	27.65	qfq	987,444	26,892,747	2.03%
2026-07-13	28.29	28.99	26.94	27.10	27.10	qfq	1,353,300	37,283,607	-5.57%
2026-07-10	28.40	29.48	28.40	28.70	28.70	qfq	1,182,500	34,218,241	0.84%
2026-07-09	28.82	28.84	27.44	28.46	28.46	qfq	1,430,811	40,178,969	-1.21%
2026-07-08	28.82	29.00	28.25	28.81	28.81	qfq	1,130,000	32,377,512	-0.03%
2026-07-07	29.69	30.05	28.70	28.82	28.82	qfq	1,340,188	39,040,111	-3.48%
2026-07-06	31.07	31.21	29.65	29.86	29.86	qfq	1,566,300	47,394,851	-3.30%
2026-07-03	29.80	31.24	29.64	30.88	30.88	qfq	1,857,900	57,031,693	3.38%
2026-07-02	29.57	30.77	29.51	29.87	29.87	qfq	1,685,176	50,946,545	-0.03%
2026-07-01	30.25	30.39	29.22	29.88	29.88	qfq	1,910,200	56,899,890	-0.50%
2026-06-30	29.46	30.18	29.19	30.03	30.03	qfq	1,387,228	41,321,822	1.21%
2026-06-29	30.04	30.49	29.26	29.67	29.67	qfq	1,494,401	44,537,427	-1.30%
2026-06-26	32.00	32.31	30.06	30.06	30.06	qfq	1,965,503	60,300,474	-5.53%
2026-06-25	33.10	33.10	31.60	31.82	31.82	qfq	2,285,188	73,305,435	-3.87%
2026-06-24	33.92	34.26	32.78	33.10	33.10	qfq	2,215,710	73,613,707	-3.72%
2026-06-23	34.01	34.92	33.60	34.38	34.38	qfq	2,323,038	79,891,681	0.67%
2026-06-22	34.07	34.36	33.10	34.15	34.15	qfq	3,457,889	116,340,494	-2.32%
2026-06-18	34.05	36.19	33.50	34.96	34.96	qfq	4,264,501	150,225,471	6.42%
2026-06-17	33.02	33.30	32.60	32.85	32.85	qfq	1,630,247	53,465,119	-1.41%
2026-06-16	32.60	33.50	31.91	33.32	33.32	qfq	2,366,023	77,736,913	2.21%
2026-06-15	32.13	32.90	32.12	32.60	32.60	qfq	1,631,632	53,053,998	1.53%
2026-06-12	31.80	32.51	31.50	32.11	32.11	qfq	1,769,592	56,866,446	1.94%
2026-06-11	31.95	32.15	31.20	31.50	31.50	qfq	1,623,417	51,252,319	-1.90%
2026-06-10	33.82	33.82	31.65	32.11	32.11	qfq	2,250,587	72,680,933	-5.28%
2026-06-09	33.67	34.09	33.21	33.90	33.90	qfq	1,576,638	53,047,797	0.95%
2026-06-08	34.50	35.12	32.80	33.58	33.47	qfq	2,531,165	85,846,616	-5.46%
2026-06-05	35.20	36.11	34.50	35.52	35.40	qfq	2,631,398	93,277,164	0.94%
2026-06-04	35.71	36.15	34.85	35.19	35.07	qfq	3,078,100	109,180,911	-2.84%
2026-06-03	37.40	37.98	36.00	36.22	36.10	qfq	3,456,256	127,803,310	-3.44%
2026-06-02	39.76	39.76	37.51	37.51	37.39	qfq	3,846,405	147,340,352	-6.18%
2026-06-01	39.13	39.99	38.02	39.98	39.85	qfq	3,327,293	130,420,337	2.09%
2026-05-29	38.86	40.35	37.68	39.16	39.03	qfq	4,247,599	165,744,201	0.77%
2026-05-28	38.67	40.00	38.43	38.86	38.73	qfq	3,532,681	138,803,566	0.39%
2026-05-27	40.00	40.58	38.44	38.71	38.58	qfq	3,791,982	148,909,943	-3.71%
2026-05-26	43.65	44.05	39.65	40.20	40.07	qfq	6,190,714	251,512,394	-7.63%
2026-05-25	46.10	46.66	43.19	43.52	43.38	qfq	6,260,046	278,632,332	-5.47%
2026-05-22	44.41	46.04	43.63	46.04	45.89	qfq	6,702,161	301,618,620	2.65%
2026-05-21	43.05	45.57	42.60	44.85	44.70	qfq	7,401,691	327,583,308	3.15%
2026-05-20	43.00	43.99	42.44	43.48	43.34	qfq	5,006,594	215,928,949	-1.63%
2026-05-19	42.85	45.57	42.20	44.20	44.06	qfq	8,855,848	390,775,409	1.84%
2026-05-18	39.71	43.43	39.04	43.40	43.26	qfq	7,448,683	310,881,281	8.09%
2026-05-15	38.91	41.78	38.91	40.15	40.02	qfq	5,335,744	214,488,114	2.61%
2026-05-14	41.80	41.80	39.10	39.13	39.00	qfq	6,443,383	259,724,232	-7.99%
2026-05-13	40.97	43.24	39.40	42.53	42.39	qfq	8,775,513	361,710,875	2.78%
2026-05-12	38.10	41.47	37.61	41.38	41.24	qfq	8,359,567	332,583,923	8.92%
2026-05-11	38.04	38.57	37.83	37.99	37.87	qfq	3,351,456	127,778,794	0.13%
2026-05-08	38.06	38.55	37.44	37.94	37.82	qfq	2,965,454	112,172,695	0.50%
2026-05-07	36.75	37.98	36.71	37.75	37.63	qfq	2,800,424	105,208,185	2.95%
2026-05-06	35.90	37.03	35.88	36.67	36.55	qfq	1,977,847	72,610,828	2.20%
2026-04-30	36.14	36.58	35.52	35.88	35.76	qfq	1,669,955	59,968,995	-1.08%
2026-04-29	35.63	36.68	35.63	36.27	36.15	qfq	1,637,031	59,491,218	1.23%
2026-04-28	36.74	36.75	35.65	35.83	35.71	qfq	1,760,990	63,410,648	-2.40%
2026-04-27	36.67	36.78	35.80	36.71	36.59	qfq	1,620,971	58,964,586	0.77%
2026-04-24	36.10	36.77	35.83	36.43	36.31	qfq	1,871,762	67,775,957	0.25%
2026-04-23	37.61	37.71	36.10	36.34	36.22	qfq	2,172,647	79,718,395	-3.43%
2026-04-22	38.14	38.14	37.42	37.63	37.51	qfq	2,282,593	85,857,665	-1.34%
2026-04-21	38.50	38.50	37.81	38.14	38.02	qfq	1,711,400	65,100,096	-1.32%
2026-04-20	38.49	38.79	38.30	38.65	38.52	qfq	1,782,760	68,717,871	0.26%
2026-04-17	39.24	39.50	38.44	38.55	38.42	qfq	2,189,300	84,768,401	-1.41%
2026-04-16	38.15	39.27	37.70	39.10	38.97	qfq	2,775,192	107,261,025	2.71%
2026-04-15	38.18	38.95	37.71	38.07	37.95	qfq	2,989,800	114,366,942	-0.26%
2026-04-14	36.59	38.36	36.47	38.17	38.04	qfq	3,590,500	135,115,817	4.78%
2026-04-13	36.30	36.51	36.06	36.43	36.31	qfq	1,683,800	61,153,954	-0.30%
2026-04-10	36.70	36.91	36.20	36.54	36.42	qfq	1,960,900	71,741,875	1.08%
2026-04-09	36.01	36.39	35.69	36.15	36.03	qfq	1,705,800	61,418,500	-0.82%
2026-04-08	35.61	36.49	35.54	36.45	36.33	qfq	2,539,934	91,466,646	4.59%
2026-04-07	34.56	35.35	34.50	34.85	34.74	qfq	1,550,800	54,293,813	1.07%
2026-04-03	35.63	35.70	34.33	34.48	34.37	qfq	1,680,900	58,534,284	-2.68%
2026-04-02	36.58	37.14	35.12	35.43	35.31	qfq	2,108,547	75,691,534	-3.28%
2026-04-01	36.49	36.93	36.26	36.63	36.51	qfq	2,007,922	73,396,070	2.29%
2026-03-31	37.13	37.30	35.76	35.81	35.69	qfq	2,040,000	74,376,424	-3.58%
2026-03-30	36.65	37.21	35.65	37.14	37.02	qfq	3,007,700	109,816,650	-0.96%
2026-03-27	37.32	38.00	37.00	37.50	37.38	qfq	3,639,843	136,154,366	-2.06%
2026-03-26	39.76	39.85	38.01	38.29	38.16	qfq	3,590,997	138,597,164	-3.70%
2026-03-25	40.48	40.65	39.39	39.76	39.63	qfq	3,954,884	158,206,701	-0.23%
2026-03-24	38.50	39.88	38.40	39.85	39.72	qfq	4,995,766	195,788,236	6.27%
2026-03-23	38.80	39.85	37.15	37.50	37.38	qfq	3,975,800	153,186,404	-5.47%
2026-03-20	41.17	41.40	39.60	39.67	39.54	qfq	3,824,503	154,326,596	-2.17%
2026-03-19	41.40	42.10	40.21	40.55	40.42	qfq	4,257,739	174,770,873	-4.21%
2026-03-18	41.64	42.40	41.32	42.33	42.19	qfq	4,843,839	202,987,559	2.20%
2026-03-17	44.09	44.15	41.00	41.42	41.28	qfq	7,087,410	299,435,564	-7.94%
2026-03-16	42.99	45.22	42.46	44.99	44.84	qfq	8,331,607	365,271,995	4.00%
2026-03-13	47.08	47.48	43.10	43.26	43.12	qfq	11,029,751	492,507,229	-9.89%
2026-03-12	50.00	50.48	46.91	48.01	47.85	qfq	12,005,979	578,078,302	-3.85%
2026-03-11	44.00	52.28	42.66	49.93	49.77	qfq	15,137,637	728,039,572	14.60%
2026-03-10	40.72	44.50	40.41	43.57	43.43	qfq	9,508,926	405,952,473	7.00%
2026-03-09	39.74	41.43	39.21	40.72	40.59	qfq	5,649,074	227,106,186	-0.90%
2026-03-06	39.64	41.65	39.44	41.09	40.96	qfq	6,853,111	279,821,347	2.96%
2026-03-05	39.60	40.80	39.41	39.91	39.78	qfq	5,470,033	218,833,271	1.89%
2026-03-04	37.80	40.00	37.62	39.17	39.04	qfq	6,099,393	240,665,795	2.19%
2026-03-03	38.93	40.00	38.12	38.33	38.20	qfq	5,161,471	201,977,415	-1.08%
2026-03-02	39.18	40.23	38.61	38.75	38.62	qfq	3,570,796	139,570,924	-2.49%
2026-02-27	39.04	39.77	38.85	39.74	39.61	qfq	4,276,418	168,229,779	0.86%
2026-02-26	38.69	39.62	38.28	39.40	39.27	qfq	4,025,217	157,835,641	1.84%
2026-02-25	39.10	39.17	38.23	38.69	38.56	qfq	3,393,717	130,867,080	-0.28%
2026-02-24	37.01	39.16	37.01	38.80	38.67	qfq	4,906,108	188,227,865	5.58%
2026-02-13	37.50	37.66	36.70	36.75	36.63	qfq	1,787,997	66,300,703	-2.42%
2026-02-12	37.35	38.10	36.78	37.66	37.54	qfq	2,958,319	111,285,537	1.51%
2026-02-11	37.30	37.78	37.04	37.10	36.98	qfq	1,521,881	56,910,040	-0.72%
2026-02-10	37.50	38.14	37.21	37.37	37.25	qfq	1,793,577	67,378,531	-0.40%
2026-02-09	37.59	37.65	36.92	37.52	37.40	qfq	2,401,537	89,623,080	1.00%
2026-02-06	36.73	37.85	36.33	37.15	37.03	qfq	2,521,507	94,197,705	1.14%
2026-02-05	37.87	38.00	36.73	36.73	36.61	qfq	2,565,051	95,451,206	-3.85%
2026-02-04	37.42	39.30	37.38	38.20	38.07	qfq	4,589,919	175,801,297	1.08%
2026-02-03	37.00	37.90	36.88	37.79	37.67	qfq	3,477,200	130,578,351	1.72%
2026-02-02	36.30	38.00	36.30	37.15	37.03	qfq	4,121,679	154,523,883	1.98%
2026-01-30	35.59	36.60	35.27	36.43	36.31	qfq	2,274,539	82,145,578	1.96%
2026-01-29	36.44	37.08	35.54	35.73	35.61	qfq	2,725,386	98,847,030	-2.59%
2026-01-28	37.58	37.83	36.68	36.68	36.56	qfq	2,353,520	87,179,165	-2.73%
2026-01-27	37.38	37.79	36.25	37.71	37.59	qfq	3,457,392	128,325,898	-0.05%
2026-01-26	37.30	38.25	37.25	37.73	37.61	qfq	4,137,565	156,527,700	0.86%
2026-01-23	36.70	37.87	36.70	37.41	37.29	qfq	3,422,114	128,433,291	0.75%
2026-01-22	37.57	37.91	36.88	37.13	37.01	qfq	3,203,841	119,103,483	-1.80%
2026-01-21	37.18	37.92	36.50	37.81	37.69	qfq	3,600,189	134,665,987	0.69%
2026-01-20	38.40	38.40	37.16	37.55	37.43	qfq	5,131,022	193,147,341	-3.42%
2026-01-19	36.98	39.01	36.98	38.88	38.75	qfq	7,655,171	292,835,907	4.77%
2026-01-16	37.03	38.96	36.53	37.11	36.99	qfq	7,871,169	295,693,092	3.49%
2026-01-15	35.81	36.39	35.13	35.86	35.74	qfq	3,504,346	124,781,053	0.17%
2026-01-14	36.29	36.94	35.36	35.80	35.68	qfq	6,028,685	218,646,687	-2.32%
2026-01-13	35.72	37.60	34.91	36.65	36.53	qfq	7,612,809	275,637,329	2.66%
2026-01-12	34.87	35.77	34.87	35.70	35.58	qfq	3,755,739	132,801,852	2.44%
2026-01-09	34.74	35.08	34.43	34.85	34.74	qfq	3,069,420	106,774,518	-0.11%
2026-01-08	34.41	35.15	34.30	34.89	34.78	qfq	3,716,260	129,070,989	0.75%
2026-01-07	33.58	34.75	33.58	34.63	34.52	qfq	4,639,754	159,440,360	3.16%
2026-01-06	33.40	33.66	33.20	33.57	33.46	qfq	2,089,468	69,945,187	0.45%
2026-01-05	33.01	33.53	32.81	33.42	33.31	qfq	2,307,031	76,726,600	2.55%
2025-12-31	32.72	33.05	32.27	32.59	32.48	qfq	1,758,700	57,214,823	-0.52%
2025-12-30	32.62	33.12	32.62	32.76	32.65	qfq	1,727,400	56,717,911	-0.36%
2025-12-29	33.06	33.33	32.81	32.88	32.77	qfq	1,639,000	54,086,323	-0.60%
2025-12-26	33.63	33.72	33.02	33.08	32.97	qfq	2,239,700	74,622,244	-1.81%
2025-12-25	33.90	33.92	33.39	33.69	33.58	qfq	1,771,999	59,622,894	-0.30%
2025-12-24	33.00	33.90	32.75	33.79	33.68	qfq	2,864,529	96,360,349	2.55%
2025-12-23	33.30	33.56	32.85	32.95	32.84	qfq	2,557,106	84,575,411	-1.88%
2025-12-22	33.90	34.10	33.54	33.58	33.47	qfq	2,776,929	93,775,175	-1.15%
2025-12-19	33.77	34.30	33.42	33.97	33.86	qfq	2,529,702	85,578,809	0.62%
2025-12-18	33.65	34.53	33.13	33.76	33.65	qfq	3,778,237	127,886,438	-1.29%
2025-12-17	35.00	35.35	33.20	34.20	34.09	qfq	5,889,133	200,878,393	-3.91%
2025-12-16	34.36	35.64	33.78	35.59	35.47	qfq	6,567,049	229,719,582	3.25%
2025-12-15	33.80	35.02	33.60	34.47	34.36	qfq	4,995,126	172,763,731	1.20%
2025-12-12	32.91	34.38	32.88	34.06	33.95	qfq	3,885,279	131,570,805	3.75%
2025-12-11	33.70	33.81	32.81	32.83	32.72	qfq	1,814,704	60,367,869	-1.79%
2025-12-10	33.50	33.76	33.15	33.43	33.32	qfq	1,372,260	45,822,713	-0.45%
2025-12-09	33.60	34.15	33.33	33.58	33.47	qfq	1,595,750	53,924,120	-0.15%
2025-12-08	33.86	33.99	33.56	33.63	33.52	qfq	1,608,150	54,296,598	0.18%
2025-12-05	32.82	33.64	32.69	33.57	33.38	qfq	1,507,700	50,188,464	2.07%
2025-12-04	33.41	33.41	32.83	32.89	32.70	qfq	1,399,216	46,198,756	-1.56%
2025-12-03	33.48	33.80	33.10	33.41	33.22	qfq	1,439,650	48,115,862	-0.21%
2025-12-02	33.98	33.98	33.31	33.48	33.29	qfq	1,978,700	66,401,769	-1.09%
2025-12-01	33.50	34.25	33.47	33.85	33.66	qfq	2,108,200	71,510,694	1.26%
2025-11-28	33.00	33.60	32.75	33.43	33.24	qfq	1,862,265	61,987,468	1.03%
2025-11-27	32.87	33.52	32.82	33.09	32.90	qfq	1,884,200	62,637,167	0.88%
2025-11-26	33.26	33.60	32.69	32.80	32.61	qfq	2,386,900	79,108,370	-1.94%
2025-11-25	33.00	34.12	32.75	33.45	33.26	qfq	2,927,560	98,063,129	2.48%
2025-11-24	32.92	33.00	32.22	32.64	32.46	qfq	2,085,030	68,067,452	1.12%
2025-11-21	34.00	34.28	32.25	32.28	32.10	qfq	3,377,147	111,395,922	-5.70%
2025-11-20	35.02	35.14	34.13	34.23	34.04	qfq	2,515,874	86,626,992	-2.00%
2025-11-19	35.73	35.96	34.65	34.93	34.73	qfq	3,629,502	127,058,859	-2.89%
2025-11-18	35.89	36.12	35.50	35.97	35.77	qfq	3,353,500	120,144,672	-0.72%
2025-11-17	36.47	36.47	35.68	36.23	36.03	qfq	3,560,234	128,369,678	-0.06%
2025-11-14	36.97	37.33	36.13	36.25	36.05	qfq	4,908,828	179,822,977	-2.32%
2025-11-13	37.53	37.88	36.63	37.11	36.90	qfq	6,593,858	245,408,809	-1.75%
2025-11-12	38.41	38.67	37.30	37.77	37.56	qfq	5,675,978	214,929,415	-2.28%
2025-11-11	40.00	40.44	38.53	38.65	38.43	qfq	9,666,371	378,454,368	-4.99%
2025-11-10	39.00	41.70	38.23	40.68	40.45	qfq	13,411,625	534,480,047	4.33%
2025-11-07	39.80	40.80	38.41	38.99	38.77	qfq	11,353,832	447,172,784	-2.04%
2025-11-06	43.14	43.14	39.35	39.80	39.58	qfq	19,218,306	790,362,953	-2.21%
2025-11-05	33.98	40.70	33.80	40.70	40.47	qfq	12,148,584	463,093,114	19.99%
2025-11-04	33.55	34.45	33.25	33.92	33.73	qfq	2,821,400	96,008,755	1.59%
2025-11-03	33.53	33.60	33.15	33.39	33.20	qfq	1,157,200	38,597,810	0.60%
2025-10-31	33.22	33.58	33.12	33.19	33.00	qfq	1,254,400	41,776,890	-0.03%
2025-10-30	33.61	33.94	33.19	33.20	33.01	qfq	1,764,818	59,187,600	-0.60%
2025-10-29	33.10	33.89	33.04	33.40	33.21	qfq	2,030,319	67,992,633	1.06%
2025-10-28	33.20	33.35	32.88	33.05	32.86	qfq	1,212,500	40,100,464	-0.63%
2025-10-27	33.05	33.37	32.50	33.26	33.07	qfq	1,740,300	57,639,904	1.62%
2025-10-24	32.88	33.00	32.20	32.73	32.55	qfq	1,390,500	45,267,384	1.21%
2025-10-23	31.75	32.38	31.27	32.34	32.16	qfq	1,397,700	44,622,737	1.99%
2025-10-22	31.56	32.56	31.32	31.71	31.53	qfq	1,305,300	41,513,381	-0.03%
2025-10-21	31.46	31.81	31.03	31.72	31.54	qfq	1,292,700	40,629,915	1.28%
2025-10-20	30.86	31.38	30.84	31.32	31.14	qfq	1,548,566	48,229,377	3.54%
2025-10-17	32.38	32.38	30.22	30.25	30.08	qfq	1,751,900	54,138,948	-5.47%
2025-10-16	32.11	32.50	31.80	32.00	31.82	qfq	1,365,200	43,836,353	-0.84%
2025-10-15	31.60	32.47	31.25	32.27	32.09	qfq	1,689,891	54,097,311	2.22%
2025-10-14	32.30	33.50	31.42	31.57	31.39	qfq	1,600,600	51,675,564	-1.87%
2025-10-13	31.90	32.50	30.60	32.17	31.99	qfq	1,613,200	51,612,619	-2.22%
2025-10-10	32.67	33.38	32.40	32.90	32.71	qfq	1,722,000	56,630,898	0.09%
2025-10-09	33.52	33.59	32.85	32.87	32.68	qfq	1,790,900	59,276,020	-1.47%
2025-09-30	34.20	34.20	33.36	33.36	33.17	qfq	1,087,200	36,540,227	-1.07%
2025-09-29	33.59	34.16	33.10	33.72	33.53	qfq	1,090,200	36,833,980	0.66%
2025-09-26	34.15	34.59	33.50	33.50	33.31	qfq	1,223,100	41,576,227	-2.19%
2025-09-25	34.28	34.84	33.51	34.25	34.06	qfq	1,839,000	63,346,398	0.12%
2025-09-24	33.68	34.32	33.29	34.21	34.02	qfq	1,509,028	51,276,210	1.66%
2025-09-23	34.20	34.45	32.60	33.65	33.46	qfq	1,713,709	57,192,437	-1.46%
2025-09-22	34.26	34.57	33.76	34.15	33.96	qfq	1,312,600	44,669,441	-0.32%
2025-09-19	34.43	34.99	33.97	34.26	34.07	qfq	1,712,400	58,954,983	-0.49%
2025-09-18	35.70	36.00	34.08	34.43	34.24	qfq	2,814,900	98,731,448	-3.56%
2025-09-17	35.81	36.28	35.62	35.70	35.50	qfq	2,608,533	93,492,942	-1.90%
2025-09-16	35.40	36.39	35.00	36.39	36.18	qfq	3,799,028	135,602,064	1.93%
2025-09-15	34.61	36.17	34.44	35.70	35.50	qfq	4,414,628	156,815,423	3.00%
2025-09-12	35.50	35.50	34.53	34.66	34.46	qfq	2,710,200	94,698,460	-0.69%
2025-09-11	34.09	35.30	33.77	34.90	34.70	qfq	3,046,305	105,232,833	2.83%
2025-09-10	33.96	34.33	33.57	33.94	33.75	qfq	1,929,919	65,452,920	-1.05%
2025-09-09	34.51	34.84	33.92	34.30	34.11	qfq	4,234,958	145,655,857	-1.83%
2025-09-08	32.70	35.01	32.68	34.94	34.74	qfq	5,455,382	186,786,772	6.69%
2025-09-05	32.18	32.88	32.18	32.75	32.56	qfq	1,535,400	50,095,325	1.77%
2025-09-04	32.36	33.30	31.62	32.18	32.00	qfq	2,183,300	71,356,304	-0.74%
2025-09-03	33.33	33.97	32.31	32.42	32.24	qfq	2,677,900	88,495,495	-1.22%
2025-09-02	33.80	33.80	32.20	32.82	32.63	qfq	2,211,252	72,548,140	-2.90%
2025-09-01	33.90	34.15	33.44	33.80	33.61	qfq	1,929,130	65,176,247	-0.38%
2025-08-29	34.15	34.48	33.70	33.93	33.74	qfq	2,037,800	69,202,261	-1.14%
2025-08-28	34.94	34.99	32.80	34.32	34.13	qfq	2,912,695	98,978,913	0.85%
2025-08-27	34.90	35.42	34.01	34.03	33.84	qfq	3,088,093	107,803,325	-3.08%
2025-08-26	34.88	35.64	34.74	35.11	34.91	qfq	2,747,128	96,813,462	0.66%
2025-08-25	34.96	35.23	34.72	34.88	34.68	qfq	2,871,900	100,349,565	-0.20%
2025-08-22	34.97	35.23	34.65	34.95	34.75	qfq	2,325,000	81,242,156	0.23%
2025-08-21	35.50	35.50	34.53	34.87	34.67	qfq	3,032,454	106,054,776	-0.85%
2025-08-20	35.00	35.49	34.62	35.17	34.97	qfq	4,056,400	142,313,684	1.41%
2025-08-19	34.85	35.17	34.24	34.68	34.48	qfq	3,158,170	109,245,545	-0.80%
2025-08-18	34.70	35.21	34.55	34.96	34.76	qfq	3,944,146	137,818,489	2.25%
2025-08-15	33.95	34.25	33.74	34.19	34.00	qfq	2,357,480	80,364,502	1.60%
2025-08-14	34.69	34.98	33.61	33.65	33.46	qfq	3,613,710	123,207,325	-3.08%
2025-08-13	34.86	35.18	34.12	34.72	34.52	qfq	4,391,705	151,949,760	-0.34%
2025-08-12	33.91	35.35	33.90	34.84	34.64	qfq	6,017,839	209,365,338	2.14%
2025-08-11	33.44	34.12	33.44	34.11	33.92	qfq	3,213,600	108,834,459	2.06%
2025-08-08	33.01	33.90	32.93	33.42	33.23	qfq	3,406,900	113,657,086	1.30%
2025-08-07	32.90	33.35	32.56	32.99	32.80	qfq	2,489,111	82,031,386	0.27%
2025-08-06	32.23	33.09	32.23	32.90	32.71	qfq	2,095,200	68,874,701	1.14%
2025-08-05	32.13	32.68	32.00	32.53	32.35	qfq	1,599,030	51,802,569	1.24%
2025-08-04	31.20	32.22	31.11	32.13	31.95	qfq	1,853,900	59,186,073	1.97%
2025-08-01	31.27	31.56	31.16	31.51	31.33	qfq	895,800	28,156,228	0.77%
2025-07-31	31.55	32.16	31.13	31.27	31.09	qfq	1,532,900	48,467,260	-1.29%
2025-07-30	31.99	32.17	31.28	31.68	31.50	qfq	1,694,600	53,521,119	-1.31%
2025-07-29	32.29	32.40	31.66	32.10	31.92	qfq	1,365,700	43,532,408	-0.93%
2025-07-28	32.30	32.50	31.83	32.40	32.22	qfq	1,664,000	53,604,404	0.78%
2025-07-25	31.77	32.17	31.48	32.15	31.97	qfq	1,350,300	42,971,454	1.20%
2025-07-24	31.94	32.29	31.74	31.77	31.59	qfq	1,930,700	61,654,539	-0.72%
2025-07-23	32.65	32.88	31.83	32.00	31.82	qfq	1,918,100	61,690,543	-2.17%
2025-07-22	32.82	33.15	32.29	32.71	32.53	qfq	1,890,200	61,466,890	-0.34%
2025-07-21	32.32	33.22	32.32	32.82	32.63	qfq	2,371,466	77,679,206	1.52%
2025-07-18	32.58	32.90	32.15	32.33	32.15	qfq	1,678,417	54,389,786	-0.77%
2025-07-17	32.22	32.77	31.40	32.58	32.40	qfq	3,152,917	101,951,762	0.22%
2025-07-16	32.47	33.57	32.15	32.51	32.33	qfq	3,352,917	110,460,530	0.87%
2025-07-15	32.70	32.86	32.00	32.23	32.05	qfq	3,039,117	98,474,344	-1.92%
2025-07-14	32.06	33.64	31.59	32.86	32.67	qfq	4,175,917	136,567,063	3.99%
2025-07-11	32.45	32.63	31.36	31.60	31.42	qfq	3,731,417	118,421,306	-2.35%
2025-07-10	34.00	34.35	32.35	32.36	32.18	qfq	4,885,700	160,883,489	-2.71%
2025-07-09	32.25	33.46	32.05	33.26	33.07	qfq	5,550,500	182,656,202	1.84%
2025-07-08	31.87	33.15	31.30	32.66	32.48	qfq	5,736,900	185,003,969	1.81%
2025-07-07	31.24	32.10	30.25	32.08	31.90	qfq	4,650,600	147,006,139	4.33%
2025-07-04	30.74	31.29	30.60	30.75	30.58	qfq	2,396,300	74,120,789	-0.36%
2025-07-03	30.40	30.90	30.05	30.86	30.69	qfq	2,156,500	65,993,993	2.02%
2025-07-02	30.60	30.83	30.04	30.25	30.08	qfq	1,670,900	50,812,466	-0.72%
2025-07-01	30.65	30.67	30.12	30.47	30.30	qfq	1,565,000	47,523,453	-0.20%
2025-06-30	30.12	30.74	29.81	30.53	30.36	qfq	2,986,460	90,748,575	2.21%
2025-06-27	29.83	29.95	29.58	29.87	29.70	qfq	1,117,100	33,247,704	0.47%
2025-06-26	29.80	30.27	29.50	29.73	29.47	qfq	1,568,100	46,818,867	-0.90%
2025-06-25	29.53	30.32	29.50	30.00	29.74	qfq	2,262,600	67,708,427	1.63%
2025-06-24	28.66	29.55	28.66	29.52	29.27	qfq	1,546,239	45,235,083	3.04%
2025-06-23	27.80	28.75	27.70	28.65	28.40	qfq	1,077,517	30,587,504	2.14%
2025-06-20	28.81	29.14	28.02	28.05	27.81	qfq	1,196,100	33,946,086	-2.77%
2025-06-19	28.71	29.21	28.44	28.85	28.60	qfq	1,698,300	48,850,972	-0.17%
2025-06-18	28.60	28.95	28.30	28.90	28.65	qfq	1,188,200	33,994,829	1.12%
2025-06-17	28.88	28.89	28.45	28.58	28.33	qfq	1,235,900	35,337,806	-0.52%
2025-06-16	28.49	28.89	28.41	28.73	28.48	qfq	1,042,800	30,011,466	0.60%
2025-06-13	29.70	29.78	28.45	28.56	28.31	qfq	2,190,396	63,332,035	-4.19%
2025-06-12	29.65	29.88	29.41	29.81	29.55	qfq	1,060,600	31,507,103	0.24%
2025-06-11	29.59	29.89	29.46	29.74	29.48	qfq	1,384,300	41,217,565	0.51%
2025-06-10	30.00	30.10	28.96	29.59	29.34	qfq	2,040,300	60,331,919	-1.69%
2025-06-09	29.67	30.17	29.61	30.10	29.84	qfq	2,211,196	66,204,127	1.76%
2025-06-06	30.19	30.40	29.55	29.58	29.33	qfq	3,774,700	112,646,991	-3.43%
2025-06-05	30.49	31.49	30.00	30.63	30.37	qfq	5,543,996	170,143,916	5.22%
2025-06-04	29.00	29.38	28.64	29.11	28.86	qfq	955,600	27,852,783	0.94%
2025-06-03	28.80	29.18	28.50	28.84	28.59	qfq	1,078,500	31,168,818	-0.55%
2025-05-30	29.52	29.82	28.90	29.00	28.75	qfq	1,477,096	43,110,317	-2.55%
2025-05-29	29.50	30.01	29.26	29.76	29.50	qfq	1,411,800	42,029,914	1.43%
2025-05-28	29.80	30.19	29.26	29.34	29.09	qfq	1,241,600	36,817,140	-1.64%
2025-05-27	30.13	30.35	29.62	29.83	29.57	qfq	1,036,500	30,971,085	-1.39%
2025-05-26	29.79	30.38	29.50	30.25	29.99	qfq	1,069,700	32,259,259	1.54%
2025-05-23	30.31	30.78	29.71	29.79	29.53	qfq	2,087,100	62,917,034	-2.01%
2025-05-22	30.99	32.45	30.37	30.40	30.14	qfq	2,965,200	92,943,770	-2.19%
2025-05-21	32.00	32.00	30.71	31.08	30.81	qfq	1,834,500	57,211,198	-1.55%
2025-05-20	30.84	31.76	30.38	31.57	31.30	qfq	1,821,100	56,869,914	3.17%
2025-05-19	31.00	31.00	30.25	30.60	30.34	qfq	1,226,500	37,455,242	-0.49%
2025-05-16	30.60	31.24	30.53	30.75	30.49	qfq	1,432,700	44,405,897	0.23%
2025-05-15	31.32	31.33	30.63	30.68	30.42	qfq	1,743,000	53,784,698	-2.04%
2025-05-14	31.89	31.94	31.29	31.32	31.05	qfq	2,103,100	66,301,019	-1.85%
2025-05-13	32.09	32.32	31.30	31.91	31.64	qfq	2,745,100	87,388,934	0.79%
2025-05-12	31.50	31.80	31.35	31.66	31.39	qfq	1,552,200	49,007,206	1.31%
2025-05-09	32.08	32.08	31.13	31.25	30.98	qfq	1,744,700	54,819,024	-2.62%
2025-05-08	31.63	32.43	31.30	32.09	31.81	qfq	2,085,200	66,806,555	1.84%
2025-05-07	31.95	32.25	31.06	31.51	31.24	qfq	2,760,500	87,027,373	-0.47%
2025-05-06	30.47	31.69	30.47	31.66	31.39	qfq	2,668,320	83,114,615	4.18%
2025-04-30	29.81	30.57	29.79	30.39	30.13	qfq	2,206,500	66,869,450	2.05%
2025-04-29	29.42	30.42	29.42	29.78	29.52	qfq	2,231,100	66,921,506	0.95%
2025-04-28	29.83	30.76	29.43	29.50	29.25	qfq	2,416,200	72,431,281	-2.74%
2025-04-25	29.18	30.55	29.18	30.33	30.07	qfq	2,807,400	84,353,605	3.06%
2025-04-24	29.76	29.98	29.14	29.43	29.18	qfq	1,300,000	38,349,085	-1.08%
2025-04-23	29.20	29.96	29.20	29.75	29.49	qfq	1,806,900	53,623,780	1.88%
2025-04-22	29.50	29.65	29.13	29.20	28.95	qfq	1,605,900	47,127,471	-1.58%
2025-04-21	29.22	29.76	29.11	29.67	29.42	qfq	1,766,300	52,223,715	0.71%
2025-04-18	29.75	29.98	29.22	29.46	29.21	qfq	2,431,400	71,958,250	-1.27%
2025-04-17	31.03	31.57	29.58	29.84	29.58	qfq	5,023,290	152,041,568	5.33%
2025-04-16	29.17	29.19	27.86	28.33	28.09	qfq	1,919,390	54,652,643	-2.88%
2025-04-15	29.76	29.76	28.84	29.17	28.92	qfq	1,886,200	54,959,545	-0.65%
2025-04-14	29.50	29.92	29.09	29.36	29.11	qfq	2,363,200	69,697,126	1.77%
2025-04-11	28.46	29.30	28.01	28.85	28.60	qfq	2,421,700	69,836,335	1.62%
2025-04-10	28.39	29.32	28.20	28.39	28.15	qfq	3,315,000	94,993,941	2.86%
2025-04-09	26.17	27.80	21.85	27.60	27.36	qfq	3,744,451	97,957,291	1.81%
2025-04-08	28.10	28.19	25.84	27.11	26.88	qfq	3,649,000	98,453,996	-0.26%
2025-04-07	31.94	31.99	27.18	27.18	26.95	qfq	3,332,600	97,087,680	-20.01%
2025-04-03	33.76	34.59	32.49	33.98	33.69	qfq	3,808,671	128,231,085	-0.35%
2025-04-02	33.79	34.29	33.33	34.10	33.81	qfq	2,817,800	95,737,981	0.32%
2025-04-01	33.23	34.65	33.23	33.99	33.70	qfq	3,939,300	133,123,291	1.55%
2025-03-31	32.58	33.47	31.38	33.47	33.18	qfq	3,375,235	109,731,166	2.73%
2025-03-28	32.85	33.55	32.52	32.58	32.30	qfq	1,842,700	60,615,462	-1.48%
2025-03-27	33.75	33.97	33.07	33.07	32.79	qfq	1,999,900	66,888,691	-2.16%
2025-03-26	33.20	34.12	33.20	33.80	33.51	qfq	2,571,586	86,856,748	1.26%
2025-03-25	34.30	34.59	32.96	33.38	33.09	qfq	3,484,086	117,310,253	-3.39%
2025-03-24	36.41	36.45	33.47	34.55	34.25	qfq	4,613,400	160,195,030	-6.11%
2025-03-21	36.00	36.99	35.66	36.80	36.48	qfq	4,460,367	162,400,177	1.52%
2025-03-20	38.12	38.12	35.95	36.25	35.94	qfq	6,567,071	241,025,523	-6.48%
2025-03-19	37.91	39.38	37.50	38.76	38.43	qfq	8,080,600	312,234,496	0.68%
2025-03-18	37.87	38.50	36.86	38.50	38.17	qfq	7,399,635	277,976,962	1.53%
2025-03-17	38.37	38.80	37.37	37.92	37.59	qfq	6,305,728	239,407,668	-2.72%
2025-03-14	40.08	40.22	37.55	38.98	38.64	qfq	9,891,521	383,000,176	-5.78%
2025-03-13	38.11	42.67	38.10	41.37	41.01	qfq	14,588,080	584,276,613	3.45%
2025-03-12	36.41	42.89	35.70	39.99	39.65	qfq	14,717,308	587,672,958	11.89%
2025-03-11	34.10	36.00	34.01	35.74	35.43	qfq	8,221,700	288,725,762	2.76%
2025-03-10	33.36	34.88	33.19	34.78	34.48	qfq	6,577,500	223,690,044	3.24%
2025-03-07	34.60	35.00	33.31	33.69	33.40	qfq	7,797,017	264,673,620	-3.22%
2025-03-06	31.67	37.00	31.67	34.81	34.51	qfq	12,076,065	419,227,603	10.40%
2025-03-05	31.31	31.90	30.66	31.53	31.26	qfq	4,059,157	126,411,326	-0.13%
2025-03-04	30.90	31.58	30.58	31.57	31.30	qfq	3,352,200	104,685,983	1.32%
2025-03-03	32.50	32.69	31.00	31.16	30.89	qfq	6,169,607	195,820,214	-5.06%
2025-02-28	35.48	35.64	32.34	32.82	32.54	qfq	8,880,822	301,264,953	-10.60%
2025-02-27	33.09	39.50	33.09	36.71	36.39	qfq	11,979,683	432,189,393	10.91%
2025-02-26	34.60	35.60	32.81	33.10	32.82	qfq	10,309,840	353,529,221	-4.17%
2025-02-25	33.80	35.70	33.35	34.54	34.24	qfq	8,017,045	275,762,991	-1.48%
2025-02-24	33.33	35.79	32.70	35.06	34.76	qfq	10,731,917	369,757,950	5.63%
2025-02-21	31.38	35.00	31.38	33.19	32.90	qfq	10,748,680	356,266,840	5.70%
2025-02-20	31.82	31.82	30.87	31.40	31.13	qfq	4,937,937	154,382,980	-1.41%
2025-02-19	30.64	31.96	30.23	31.85	31.58	qfq	7,287,743	228,322,859	2.74%
2025-02-18	30.90	31.99	30.39	31.00	30.73	qfq	8,290,235	258,973,180	1.01%
2025-02-17	29.94	30.79	29.92	30.69	30.43	qfq	5,104,600	154,797,700	2.47%
2025-02-14	30.39	30.61	29.75	29.95	29.69	qfq	4,265,078	127,984,764	-1.90%
2025-02-13	31.35	31.35	30.40	30.53	30.27	qfq	6,138,700	188,902,764	-3.84%
2025-02-12	29.30	31.83	29.26	31.75	31.48	qfq	11,853,100	367,788,393	7.92%
2025-02-11	29.88	29.98	29.35	29.42	29.17	qfq	3,973,900	117,566,260	-2.16%
2025-02-10	30.13	30.40	29.40	30.07	29.81	qfq	4,155,206	124,187,928	0.97%
2025-02-07	29.38	29.86	29.01	29.78	29.52	qfq	5,063,000	149,290,484	1.40%
2025-02-06	28.57	29.38	28.39	29.37	29.12	qfq	3,589,800	104,116,758	2.23%
2025-02-05	28.50	28.75	28.02	28.73	28.48	qfq	2,598,100	73,961,947	2.21%
2025-01-27	28.77	28.96	28.00	28.11	27.87	qfq	2,583,500	73,083,913	-2.06%
2025-01-24	28.54	29.00	28.03	28.70	28.45	qfq	3,765,200	107,207,866	0.60%
2025-01-23	29.21	29.57	28.51	28.53	28.28	qfq	4,644,600	135,192,343	-1.21%
2025-01-22	29.10	29.83	28.81	28.88	28.63	qfq	4,161,617	121,009,077	-2.27%
2025-01-21	28.70	30.30	28.70	29.55	29.30	qfq	7,686,773	227,085,281	4.05%
2025-01-20	28.12	29.30	28.11	28.40	28.16	qfq	4,828,087	138,027,658	1.72%
2025-01-17	27.78	28.71	27.50	27.92	27.68	qfq	3,936,400	110,339,071	1.09%
2025-01-16	28.58	29.07	27.31	27.62	27.38	qfq	5,123,000	143,596,134	-3.33%
2025-01-15	29.21	29.96	28.51	28.57	28.32	qfq	4,679,181	136,331,869	-2.66%
2025-01-14	28.60	29.99	28.60	29.35	29.10	qfq	5,428,359	158,959,475	3.97%
2025-01-13	27.99	28.45	27.00	28.23	27.99	qfq	4,180,515	115,849,739	-0.77%
2025-01-10	29.63	30.28	28.40	28.45	28.21	qfq	5,576,110	162,316,467	-4.66%
2025-01-09	30.91	30.96	29.76	29.84	29.58	qfq	6,151,371	185,482,324	-3.40%
2025-01-08	29.80	30.89	29.50	30.89	30.62	qfq	7,636,968	231,018,617	0.65%
2025-01-07	29.86	30.88	29.71	30.69	30.43	qfq	9,536,493	289,664,914	2.99%
2025-01-06	27.98	29.82	25.98	29.80	29.54	qfq	6,729,291	192,459,018	5.30%
2025-01-03	29.48	29.98	27.88	28.30	28.06	qfq	4,860,200	139,765,904	-2.78%
2025-01-02	29.77	30.36	28.66	29.11	28.86	qfq	6,288,821	185,618,257	-1.69%
2024-12-31	31.59	31.97	29.35	29.61	29.36	qfq	8,984,820	269,991,539	-4.11%
2024-12-30	29.01	31.31	27.40	30.88	30.61	qfq	12,266,731	366,380,831	6.37%
2024-12-27	27.74	30.07	27.71	29.03	28.78	qfq	9,153,748	265,690,366	4.20%
2024-12-26	27.03	28.64	27.01	27.86	27.62	qfq	5,382,512	150,672,548	3.41%
2024-12-25	27.27	27.50	26.02	26.94	26.71	qfq	4,131,300	110,634,713	-3.37%
2024-12-24	27.18	28.89	26.71	27.88	27.64	qfq	5,604,500	154,555,960	2.16%
2024-12-23	28.39	29.72	27.26	27.29	27.06	qfq	5,276,071	150,249,767	-5.01%
2024-12-20	27.38	29.10	27.38	28.73	28.48	qfq	5,679,497	160,501,259	0.98%
2024-12-19	30.62	32.86	28.40	28.45	28.21	qfq	10,548,112	316,279,291	-3.40%
2024-12-18	27.76	29.45	26.60	29.45	29.20	qfq	6,261,975	179,102,111	5.10%
2024-12-17	27.54	28.24	27.09	28.02	27.78	qfq	2,862,521	79,591,242	1.23%
2024-12-16	27.70	28.01	27.22	27.68	27.44	qfq	1,088,800	30,087,524	0.04%
2024-12-13	27.91	28.27	27.64	27.67	27.43	qfq	1,627,600	45,401,036	-2.16%
2024-12-12	28.16	28.39	27.88	28.28	28.04	qfq	1,256,448	35,403,892	-0.07%
2024-12-11	28.10	28.42	28.03	28.30	28.06	qfq	1,575,200	44,424,365	0.28%
2024-12-10	29.26	29.40	28.14	28.22	27.98	qfq	2,553,300	73,146,751	-1.36%
2024-12-09	28.20	28.68	28.08	28.61	28.36	qfq	2,197,900	62,389,825	1.45%
2024-12-06	28.83	28.83	27.96	28.20	27.96	qfq	2,123,000	59,903,797	-1.57%
2024-12-05	28.25	28.90	28.02	28.65	28.40	qfq	2,071,600	59,093,761	1.42%
2024-12-04	28.75	29.05	28.08	28.25	28.01	qfq	2,162,500	61,666,120	-2.11%
2024-12-03	28.90	29.09	28.60	28.86	28.61	qfq	2,312,000	66,724,047	-0.28%
2024-12-02	29.26	29.50	28.68	28.94	28.69	qfq	3,771,300	109,365,299	-0.86%
2024-11-29	27.28	30.20	27.05	29.19	28.94	qfq	7,409,062	213,817,817	7.20%
2024-11-28	27.88	27.88	27.00	27.23	27.00	qfq	2,806,477	77,141,765	-2.54%
2024-11-27	26.65	27.95	25.88	27.94	27.70	qfq	3,396,554	92,154,357	3.83%
2024-11-26	26.51	27.35	26.51	26.91	26.68	qfq	2,326,800	62,604,831	0.90%
2024-11-25	26.00	26.73	25.28	26.67	26.44	qfq	2,131,108	55,638,189	3.86%
2024-11-22	26.65	26.81	25.66	25.68	25.41	qfq	2,359,748	62,013,110	-3.53%
2024-11-21	26.80	27.34	26.20	26.62	26.34	qfq	2,066,206	55,309,503	-0.82%
2024-11-20	26.99	27.06	26.52	26.84	26.56	qfq	2,029,500	54,372,709	0.00%
2024-11-19	25.68	26.84	25.68	26.84	26.56	qfq	2,016,000	52,924,517	4.52%
2024-11-18	26.80	26.99	25.51	25.68	25.41	qfq	2,430,600	63,311,299	-3.57%
2024-11-15	28.66	28.91	26.53	26.63	26.35	qfq	4,398,600	122,035,543	-6.92%
2024-11-14	29.19	29.65	28.05	28.61	28.31	qfq	3,034,400	87,140,917	-2.09%
2024-11-13	28.68	29.22	27.79	29.22	28.91	qfq	3,067,900	87,936,616	1.56%
2024-11-12	29.35	29.50	28.12	28.77	28.47	qfq	4,070,700	118,015,259	-1.10%
2024-11-11	28.78	29.19	28.32	29.09	28.78	qfq	4,209,600	121,245,497	1.01%
2024-11-08	29.50	29.51	28.40	28.80	28.50	qfq	5,786,620	167,167,395	-2.96%
2024-11-07	27.62	29.98	27.45	29.68	29.37	qfq	8,952,050	258,911,914	9.00%
2024-11-06	28.00	28.00	26.90	27.23	26.94	qfq	3,664,940	100,562,222	0.48%
2024-11-05	26.40	27.16	26.06	27.10	26.81	qfq	2,984,600	79,764,929	2.96%
2024-11-04	25.10	26.33	25.10	26.32	26.04	qfq	2,125,680	55,151,780	4.61%
2024-11-01	26.20	26.25	25.10	25.16	24.90	qfq	2,854,316	72,917,515	-4.01%
2024-10-31	26.03	26.44	25.90	26.21	25.93	qfq	2,859,516	74,744,082	0.77%
2024-10-30	26.56	26.87	25.51	26.01	25.74	qfq	3,744,816	97,818,142	-2.07%
2024-10-29	28.38	28.46	26.56	26.56	26.28	qfq	4,573,000	124,974,267	-5.92%
2024-10-28	27.43	28.30	27.43	28.23	27.93	qfq	5,659,481	158,297,267	3.52%
2024-10-25	27.11	27.55	26.90	27.27	26.98	qfq	3,360,940	91,987,440	1.15%
2024-10-24	26.90	27.37	26.62	26.96	26.68	qfq	2,500,541	67,681,622	-0.52%
2024-10-23	27.44	28.17	26.57	27.10	26.81	qfq	3,903,540	106,883,790	-0.55%
2024-10-22	27.70	27.70	26.94	27.25	26.96	qfq	3,723,155	101,548,574	-2.19%
2024-10-21	27.70	28.03	27.05	27.86	27.57	qfq	5,987,759	165,133,284	1.68%
2024-10-18	26.65	27.99	26.10	27.40	27.11	qfq	5,830,263	157,778,627	2.78%
2024-10-17	25.91	27.10	25.68	26.66	26.38	qfq	4,959,408	131,734,793	3.82%
2024-10-16	25.30	26.24	25.24	25.68	25.41	qfq	2,617,000	67,337,091	-0.27%
2024-10-15	25.97	26.70	25.71	25.75	25.48	qfq	3,295,473	86,132,728	-1.11%
2024-10-14	25.50	26.13	24.71	26.04	25.77	qfq	3,380,008	86,410,213	4.16%
2024-10-11	26.50	26.50	24.70	25.00	24.74	qfq	4,632,498	118,280,004	-5.59%
2024-10-10	25.31	28.34	25.31	26.48	26.20	qfq	6,676,456	180,323,392	4.71%
2024-10-09	28.70	28.85	25.26	25.29	25.02	qfq	6,965,323	188,870,051	-17.57%
2024-10-08	33.33	33.33	28.44	30.68	30.36	qfq	10,856,389	329,920,852	10.16%
2024-09-30	25.00	28.06	24.20	27.85	27.56	qfq	10,329,268	268,628,645	16.58%
2024-09-27	22.81	24.17	22.74	23.89	23.64	qfq	4,851,400	113,973,359	5.47%
2024-09-26	21.99	22.65	21.87	22.65	22.41	qfq	2,226,800	49,697,297	2.07%
2024-09-25	22.18	22.77	22.17	22.19	21.96	qfq	2,482,800	55,803,193	0.00%
2024-09-24	21.95	22.20	21.19	22.19	21.96	qfq	2,269,700	49,510,702	1.98%
2024-09-23	22.01	22.35	21.67	21.76	21.53	qfq	1,542,400	33,827,364	-1.85%
2024-09-20	22.37	22.68	22.06	22.17	21.94	qfq	1,914,200	42,930,381	-1.47%
2024-09-19	22.59	22.60	22.05	22.50	22.26	qfq	2,672,880	59,674,118	1.31%
2024-09-18	21.41	22.22	21.35	22.21	21.98	qfq	2,078,501	45,463,445	2.30%
2024-09-13	21.80	21.93	21.40	21.71	21.48	qfq	1,902,400	41,107,032	-0.50%
2024-09-12	21.50	22.30	21.40	21.82	21.59	qfq	2,387,400	52,554,699	0.93%
2024-09-11	21.29	21.86	21.20	21.62	21.39	qfq	1,506,980	32,561,791	1.03%
2024-09-10	20.98	21.46	20.78	21.40	21.17	qfq	1,339,817	28,360,897	2.39%
2024-09-09	21.17	21.24	20.73	20.90	20.68	qfq	1,393,900	29,210,361	-0.10%
2024-09-06	21.95	21.95	20.88	20.92	20.70	qfq	2,072,069	43,959,140	-3.95%
2024-09-05	21.69	22.02	21.48	21.78	21.55	qfq	1,353,500	29,439,003	0.09%
2024-09-04	21.99	22.11	21.60	21.76	21.53	qfq	1,413,717	30,851,836	-1.45%
2024-09-03	21.71	22.28	21.71	22.08	21.85	qfq	1,566,404	34,560,369	1.47%
2024-09-02	22.07	22.39	21.75	21.76	21.53	qfq	1,766,000	39,035,907	-1.85%
2024-08-30	21.67	22.50	21.67	22.17	21.94	qfq	2,518,800	55,979,792	1.56%
2024-08-29	21.43	22.07	21.24	21.83	21.60	qfq	1,868,117	40,693,020	2.06%
2024-08-28	21.43	21.73	21.10	21.39	21.16	qfq	1,747,387	37,535,401	0.75%
2024-08-27	21.55	21.74	21.14	21.23	21.01	qfq	1,581,100	33,708,492	-2.35%
2024-08-26	21.95	21.95	21.38	21.74	21.51	qfq	1,667,521	36,166,926	-0.41%
2024-08-23	22.86	22.99	21.22	21.83	21.60	qfq	3,510,982	76,614,111	-4.51%
2024-08-22	22.50	23.20	21.69	22.86	22.62	qfq	3,726,614	83,631,640	2.88%
2024-08-21	22.58	22.61	22.22	22.22	21.99	qfq	1,587,100	35,537,854	-1.11%
2024-08-20	22.95	22.97	22.31	22.47	22.23	qfq	2,207,900	49,677,549	-1.01%
2024-08-19	23.78	23.79	22.40	22.70	22.46	qfq	3,947,917	90,195,436	-4.70%
2024-08-16	23.50	24.11	23.50	23.82	23.57	qfq	3,949,029	93,942,766	0.68%
2024-08-15	23.16	23.72	23.01	23.66	23.41	qfq	3,871,017	90,777,122	0.85%
2024-08-14	24.00	24.45	23.23	23.46	23.21	qfq	4,639,517	109,222,844	-0.09%
2024-08-13	22.44	24.90	22.24	23.48	23.23	qfq	6,747,004	158,588,603	4.82%
2024-08-12	22.80	23.72	22.33	22.40	22.16	qfq	4,427,900	101,828,049	-1.80%
2024-08-09	23.58	24.47	22.81	22.81	22.57	qfq	5,958,200	139,889,075	-4.00%
2024-08-08	23.66	24.86	23.66	23.76	23.51	qfq	8,455,000	203,184,173	-6.38%
2024-08-07	25.30	27.20	25.19	25.38	25.11	qfq	12,811,604	333,562,440	7.63%
2024-08-06	22.68	23.58	22.35	23.58	23.33	qfq	3,337,300	76,000,920	6.03%
2024-08-05	23.38	23.84	22.20	22.24	22.01	qfq	3,523,600	80,974,915	-5.96%
2024-08-02	23.65	24.23	23.50	23.65	23.40	qfq	3,429,300	81,741,277	-1.00%
2024-08-01	24.10	24.24	23.85	23.89	23.64	qfq	3,379,635	81,057,252	-0.99%
2024-07-31	23.44	24.13	23.04	24.13	23.88	qfq	4,482,864	106,660,122	2.94%
2024-07-30	23.19	23.76	23.03	23.44	23.19	qfq	3,347,964	78,125,552	-1.10%
2024-07-29	23.94	24.48	23.20	23.70	23.45	qfq	4,712,528	111,340,277	1.94%
2024-07-26	22.75	23.35	22.75	23.25	23.01	qfq	2,751,500	63,654,400	1.40%
2024-07-25	23.04	23.38	22.38	22.93	22.69	qfq	2,926,800	66,976,612	-0.17%
2024-07-24	23.02	23.45	22.69	22.97	22.73	qfq	3,061,700	70,321,442	-0.99%
2024-07-23	24.00	24.39	23.05	23.20	22.96	qfq	3,782,717	89,272,555	-3.73%
2024-07-22	23.35	24.35	23.35	24.10	23.85	qfq	3,968,117	94,950,322	1.69%
2024-07-19	23.00	23.76	22.74	23.70	23.45	qfq	4,323,532	101,391,427	2.51%
2024-07-18	23.13	23.35	22.48	23.12	22.88	qfq	4,343,032	99,408,962	-1.70%
2024-07-17	25.26	25.28	23.50	23.52	23.27	qfq	6,411,397	153,957,182	-7.11%
2024-07-16	25.25	25.96	24.81	25.32	25.05	qfq	4,214,000	107,076,706	0.64%
2024-07-15	25.89	25.97	25.03	25.16	24.90	qfq	4,914,912	124,507,699	-4.37%
2024-07-12	26.62	27.46	26.19	26.31	26.03	qfq	6,273,652	167,664,870	-2.37%
2024-07-11	26.93	27.08	25.90	26.95	26.67	qfq	6,655,117	177,898,028	1.70%
2024-07-10	27.26	27.60	26.30	26.50	26.22	qfq	6,704,430	180,205,742	-2.50%
2024-07-09	25.47	27.30	24.78	27.18	26.89	qfq	8,556,885	224,917,389	8.29%
2024-07-08	26.50	27.29	25.01	25.10	24.84	qfq	5,851,932	152,093,763	-6.27%
2024-07-05	26.07	26.81	25.46	26.78	26.50	qfq	7,407,134	194,634,718	3.60%
2024-07-04	26.55	27.20	25.54	25.85	25.58	qfq	5,773,997	152,585,437	-3.90%
2024-07-03	28.44	28.44	26.20	26.90	26.62	qfq	8,381,918	224,927,330	-5.68%
2024-07-02	30.05	30.22	28.11	28.52	28.22	qfq	10,662,591	307,779,434	-5.63%
2024-07-01	29.00	31.55	28.52	30.22	29.90	qfq	13,257,277	403,494,547	3.85%
2024-06-28	27.58	31.20	27.47	29.10	28.79	qfq	13,302,580	384,805,718	1.89%
2024-06-27	25.89	28.69	25.61	28.56	28.26	qfq	12,437,224	339,432,873	9.34%
2024-06-26	25.38	26.12	24.60	26.12	25.85	qfq	5,238,343	133,151,831	2.03%
2024-06-25	26.00	26.38	24.97	25.60	25.33	qfq	6,613,231	169,078,809	-2.33%
2024-06-24	26.10	27.30	25.78	26.21	25.93	qfq	6,723,074	179,196,006	-1.84%
2024-06-21	27.70	28.47	26.43	26.70	26.42	qfq	9,971,823	271,632,296	-10.91%
2024-06-20	29.39	32.00	29.30	29.97	29.65	qfq	12,133,035	373,967,009	0.67%
2024-06-19	31.00	31.25	29.25	29.77	29.46	qfq	10,336,592	311,458,346	-6.30%
2024-06-18	31.00	32.27	30.03	31.77	31.44	qfq	13,360,168	416,145,557	0.73%
2024-06-17	29.50	32.35	27.97	31.54	31.21	qfq	14,561,312	443,907,710	4.40%
2024-06-14	29.50	34.08	29.35	30.21	29.89	qfq	17,905,751	567,570,618	-1.98%
2024-06-13	26.70	31.70	26.64	30.82	30.50	qfq	18,126,098	530,537,968	11.71%
2024-06-12	25.28	27.67	25.21	27.59	27.30	qfq	12,928,677	341,598,783	6.61%
2024-06-11	25.30	25.88	24.50	25.88	25.61	qfq	8,331,362	210,076,287	1.09%
2024-06-07	26.90	27.18	25.30	25.60	25.33	qfq	11,784,795	306,335,526	-4.83%
2024-06-06	29.90	31.26	26.78	26.90	26.62	qfq	16,753,721	486,016,801	-14.87%
2024-06-05	31.60	35.42	31.60	31.60	31.27	qfq	19,444,235	633,534,941	-20.00%
2024-06-04	34.00	39.97	32.01	39.50	39.08	qfq	22,363,157	787,223,069	13.57%
2024-06-03	29.00	36.16	28.29	34.78	34.41	qfq	22,078,225	698,059,987	14.33%
2024-05-31	29.17	33.88	29.10	30.42	30.10	qfq	21,316,326	664,052,239	2.70%
2024-05-30	30.54	32.48	28.70	29.62	29.31	qfq	18,954,416	571,647,480	-3.01%
2024-05-29	30.05	31.75	29.51	30.54	30.22	qfq	19,903,547	607,201,240	-4.71%
2024-05-28	26.57	32.05	26.57	32.05	31.71	qfq	21,729,851	636,016,291	19.99%
2024-05-27	23.90	26.71	23.90	26.71	26.43	qfq	19,695,580	515,959,233	19.99%
2024-05-24	18.85	22.26	18.73	22.26	22.03	qfq	6,642,843	145,260,926	20.00%
2024-05-23	19.13	19.18	18.47	18.55	18.35	qfq	1,676,754	31,502,408	-3.28%
2024-05-22	18.67	19.35	18.66	19.18	18.98	qfq	2,158,464	41,281,251	2.73%
2024-05-21	19.08	19.10	18.55	18.67	18.47	qfq	1,611,873	30,170,577	-2.35%
2024-05-20	18.78	19.34	18.75	19.12	18.92	qfq	1,949,483	37,119,564	0.79%
2024-05-17	18.78	19.30	18.75	18.97	18.77	qfq	2,019,323	38,279,121	0.32%
2024-05-16	19.14	19.38	18.73	18.91	18.71	qfq	2,550,272	48,441,736	-1.61%
2024-05-15	20.00	20.65	19.21	19.22	19.02	qfq	4,013,222	78,937,757	-5.92%
2024-05-14	20.19	21.26	19.83	20.43	20.21	qfq	5,317,637	108,883,437	-1.02%
2024-05-13	19.55	20.67	18.88	20.64	20.42	qfq	6,540,645	130,289,290	4.08%
2024-05-10	18.95	19.99	18.95	19.83	19.62	qfq	4,055,208	79,498,526	4.09%
2024-05-09	18.89	19.40	18.80	19.05	18.85	qfq	2,073,020	39,773,441	0.11%
2024-05-08	18.78	19.47	18.60	19.03	18.83	qfq	2,795,448	53,523,448	1.44%
2024-05-07	18.58	18.81	18.54	18.76	18.56	qfq	1,123,668	20,996,100	0.64%
2024-05-06	18.15	18.81	18.15	18.64	18.37	qfq	1,381,541	25,589,289	3.21%
2024-04-30	18.37	18.45	17.89	18.06	17.80	qfq	1,043,904	18,871,522	-1.26%
2024-04-29	17.78	18.36	17.75	18.29	18.03	qfq	2,052,000	37,208,521	2.87%
2024-04-26	18.13	18.13	17.60	17.78	17.53	qfq	2,056,748	36,693,390	-0.95%
2024-04-25	19.39	19.39	17.70	17.95	17.69	qfq	2,316,135	41,986,576	-0.66%
2024-04-24	18.33	18.33	17.56	18.07	17.81	qfq	2,361,379	42,261,831	-0.33%
2024-04-23	17.60	18.16	17.41	18.13	17.87	qfq	2,134,911	37,836,161	1.97%
2024-04-22	17.18	17.96	16.43	17.78	17.53	qfq	2,295,848	40,051,840	3.43%
2024-04-19	17.45	17.69	17.05	17.19	16.95	qfq	1,109,100	19,154,338	-1.21%
2024-04-18	17.30	17.92	16.95	17.40	17.15	qfq	1,429,545	24,879,235	0.17%
2024-04-17	16.19	17.48	16.19	17.37	17.12	qfq	1,930,076	33,042,385	9.45%
2024-04-16	17.65	17.65	15.70	15.87	15.64	qfq	2,211,380	35,913,036	-11.04%
2024-04-15	19.25	19.32	17.23	17.84	17.59	qfq	2,308,995	42,174,857	-7.76%
2024-04-12	19.22	19.54	19.22	19.34	19.06	qfq	1,513,051	29,341,193	0.31%
2024-04-11	18.75	19.66	18.53	19.28	19.01	qfq	1,412,299	27,165,979	2.17%
2024-04-10	19.30	19.40	18.69	18.87	18.60	qfq	1,080,800	20,580,795	-2.48%
2024-04-09	18.84	19.40	18.82	19.35	19.07	qfq	921,105	17,693,197	2.87%
2024-04-08	19.24	19.46	18.80	18.81	18.54	qfq	1,345,629	25,605,813	-2.84%
2024-04-03	19.80	19.80	19.05	19.36	19.08	qfq	1,463,320	28,308,060	-2.22%
2024-04-02	19.50	19.94	19.50	19.80	19.52	qfq	1,727,300	34,220,759	1.18%
2024-04-01	19.13	19.58	19.02	19.57	19.29	qfq	1,431,500	27,708,181	2.30%
2024-03-29	18.79	19.38	18.62	19.13	18.86	qfq	1,826,075	34,885,488	1.76%
2024-03-28	18.20	19.09	18.08	18.80	18.53	qfq	2,081,651	38,964,517	4.39%
2024-03-27	18.45	18.65	18.00	18.01	17.75	qfq	2,312,851	42,378,414	-6.44%
2024-03-26	18.75	19.31	18.75	19.25	18.98	qfq	1,682,849	32,092,075	2.07%
2024-03-25	19.42	19.59	18.85	18.86	18.59	qfq	1,967,800	37,763,932	-3.33%
2024-03-22	19.89	19.96	19.15	19.51	19.23	qfq	2,178,646	42,519,764	-2.55%
2024-03-21	20.30	20.50	19.60	20.02	19.73	qfq	3,229,105	64,626,246	-2.15%
2024-03-20	19.59	20.88	19.47	20.46	20.17	qfq	3,569,859	71,610,119	4.02%
2024-03-19	19.62	20.08	19.57	19.67	19.39	qfq	2,981,456	59,090,913	0.20%
2024-03-18	19.19	19.68	19.19	19.63	19.35	qfq	2,283,441	44,464,514	2.45%
2024-03-15	19.00	19.17	18.80	19.16	18.89	qfq	1,435,497	27,325,880	0.47%
2024-03-14	19.66	19.66	18.70	19.07	18.80	qfq	2,162,727	41,450,719	-2.75%
2024-03-13	19.60	19.72	19.22	19.61	19.33	qfq	3,197,596	62,228,586	-0.71%
2024-03-12	19.61	20.09	19.44	19.75	19.47	qfq	4,221,145	83,108,888	-0.95%
2024-03-11	19.19	21.95	18.75	19.94	19.66	qfq	5,419,431	108,894,091	4.95%
2024-03-08	19.71	19.78	18.60	19.00	18.73	qfq	4,559,653	86,682,074	-2.61%
2024-03-07	18.30	19.51	18.06	19.51	19.23	qfq	5,195,737	97,281,126	5.92%
2024-03-06	17.59	18.60	17.42	18.42	18.16	qfq	3,498,806	63,731,143	5.08%
2024-03-05	17.66	17.87	17.42	17.53	17.28	qfq	1,569,417	27,683,362	-1.68%
2024-03-04	18.06	18.16	17.36	17.83	17.58	qfq	2,104,114	37,415,392	-1.33%
2024-03-01	17.82	18.32	17.60	18.07	17.81	qfq	2,757,027	49,590,097	1.92%
2024-02-29	16.60	17.77	16.57	17.73	17.48	qfq	3,240,179	55,973,456	4.29%
2024-02-28	19.05	19.43	16.88	17.00	16.76	qfq	4,159,693	75,148,249	-9.57%
2024-02-27	17.85	18.80	17.51	18.80	18.53	qfq	2,374,017	43,491,182	5.32%
2024-02-26	17.33	18.33	17.33	17.85	17.60	qfq	3,183,389	56,699,471	3.48%
2024-02-23	16.60	17.33	16.40	17.25	17.00	qfq	2,432,999	40,970,162	4.36%
2024-02-22	15.81	16.54	15.81	16.53	16.29	qfq	2,181,355	35,332,330	3.96%
2024-02-21	15.58	16.38	15.40	15.90	15.67	qfq	2,524,165	40,468,021	1.92%
2024-02-20	15.41	15.63	14.90	15.60	15.38	qfq	2,012,465	30,780,853	2.77%
2024-02-19	14.82	15.54	14.69	15.18	14.96	qfq	2,499,300	37,883,043	5.49%
2024-02-08	12.90	14.88	12.61	14.39	14.19	qfq	3,034,551	41,697,311	12.77%
2024-02-07	13.90	14.00	12.55	12.76	12.58	qfq	3,149,353	41,788,867	-9.05%
2024-02-06	13.50	14.59	12.66	14.03	13.83	qfq	2,628,190	35,472,462	0.72%
2024-02-05	16.44	16.44	13.50	13.93	13.73	qfq	2,876,549	41,012,519	-15.01%
2024-02-02	17.87	17.94	15.78	16.39	16.16	qfq	1,634,672	27,284,931	-5.86%
2024-02-01	17.87	17.97	17.01	17.41	17.16	qfq	1,427,340	24,886,264	-2.57%
2024-01-31	19.48	19.48	17.71	17.87	17.62	qfq	1,494,917	27,457,872	-6.64%
2024-01-30	19.90	20.00	19.04	19.14	18.87	qfq	971,031	18,971,815	-4.01%
2024-01-29	20.96	20.98	19.93	19.94	19.66	qfq	1,028,500	20,841,059	-3.67%
2024-01-26	20.93	21.20	20.54	20.70	20.41	qfq	1,021,409	21,324,431	-0.62%
2024-01-25	19.84	20.85	19.70	20.83	20.53	qfq	1,255,398	25,517,677	4.78%
2024-01-24	19.86	20.19	19.12	19.88	19.60	qfq	1,199,762	23,574,924	0.86%
2024-01-23	19.95	20.20	19.59	19.71	19.43	qfq	1,327,729	26,274,577	-1.50%
2024-01-22	21.35	21.35	19.75	20.01	19.73	qfq	1,670,531	34,468,365	-6.41%
2024-01-19	22.32	22.32	21.36	21.38	21.08	qfq	1,193,809	25,859,554	-3.17%
2024-01-18	22.40	22.70	21.53	22.08	21.77	qfq	1,477,100	32,589,600	-1.69%
2024-01-17	23.14	23.20	22.46	22.46	22.14	qfq	812,234	18,597,429	-2.94%
2024-01-16	23.25	23.39	22.76	23.14	22.81	qfq	1,124,009	25,872,523	0.00%
2024-01-15	23.39	23.48	23.00	23.14	22.81	qfq	792,300	18,366,757	-1.07%
2024-01-12	23.51	23.90	23.39	23.39	23.06	qfq	1,200,600	28,414,347	-0.76%
2024-01-11	22.99	23.70	22.99	23.57	23.23	qfq	1,197,002	27,950,008	1.59%
2024-01-10	23.43	23.94	23.20	23.20	22.87	qfq	1,502,513	35,382,716	-0.94%
2024-01-09	23.00	23.85	23.00	23.42	23.09	qfq	919,300	21,575,474	1.47%
2024-01-08	23.78	23.92	23.08	23.08	22.75	qfq	868,500	20,384,487	-2.16%
2024-01-05	23.79	24.12	23.41	23.59	23.25	qfq	817,562	19,400,292	-1.01%
2024-01-04	23.92	23.93	23.68	23.83	23.49	qfq	643,200	15,293,003	-0.33%
2024-01-03	23.82	24.08	23.69	23.91	23.57	qfq	867,200	20,696,520	0.04%
2024-01-02	23.94	24.16	23.78	23.90	23.56	qfq	900,769	21,564,157	0.25%
2023-12-29	23.67	23.91	23.48	23.84	23.50	qfq	892,916	21,213,980	1.53%
2023-12-28	22.84	23.69	22.35	23.48	23.15	qfq	1,480,834	34,478,719	4.17%
2023-12-27	22.60	22.64	22.14	22.54	22.22	qfq	538,024	12,056,654	0.90%
2023-12-26	22.50	22.63	22.24	22.34	22.02	qfq	856,417	19,140,534	-1.37%
2023-12-25	22.93	23.03	22.48	22.65	22.33	qfq	623,490	14,132,922	-1.35%
2023-12-22	23.23	23.42	22.85	22.96	22.63	qfq	835,948	19,287,214	-1.16%
2023-12-21	22.90	23.37	22.47	23.23	22.90	qfq	960,782	22,037,121	0.96%
2023-12-20	22.95	23.60	22.95	23.01	22.68	qfq	947,010	22,078,806	0.26%
2023-12-19	22.80	23.05	22.55	22.95	22.62	qfq	616,155	14,046,188	1.15%
2023-12-18	22.87	23.07	22.60	22.69	22.37	qfq	774,009	17,658,015	-1.56%
2023-12-15	23.19	23.37	22.97	23.05	22.72	qfq	540,714	12,488,357	-0.52%
2023-12-14	23.31	23.55	23.14	23.17	22.84	qfq	576,100	13,431,646	-0.56%
2023-12-13	23.26	23.59	23.07	23.30	22.97	qfq	773,675	18,048,352	0.22%
2023-12-12	23.32	23.33	23.12	23.25	22.92	qfq	771,717	17,924,006	0.04%
2023-12-11	23.04	23.45	22.80	23.24	22.91	qfq	962,700	22,295,991	0.61%
2023-12-08	23.52	23.90	23.06	23.10	22.77	qfq	1,001,600	23,392,003	-1.83%
2023-12-07	23.92	23.92	23.35	23.53	23.19	qfq	886,900	20,891,294	-0.72%
2023-12-06	23.71	24.15	23.62	23.70	23.36	qfq	942,548	22,488,467	-0.04%
2023-12-05	24.24	24.36	23.71	23.71	23.37	qfq	785,617	18,833,571	-2.15%
2023-12-04	24.33	24.48	24.14	24.23	23.88	qfq	661,414	16,061,404	-0.33%
2023-12-01	24.48	24.58	24.13	24.31	23.96	qfq	802,231	19,500,409	-0.49%
2023-11-30	24.71	25.04	24.20	24.43	24.08	qfq	931,900	22,885,883	-1.25%
2023-11-29	24.83	25.08	24.62	24.74	24.39	qfq	667,400	16,586,324	-0.32%
2023-11-28	24.37	25.03	24.37	24.82	24.47	qfq	880,292	21,818,979	1.31%
2023-11-27	24.33	24.79	24.21	24.50	24.15	qfq	762,617	18,682,313	0.74%
2023-11-24	24.84	24.85	24.23	24.32	23.97	qfq	855,248	20,861,556	-1.98%
2023-11-23	24.71	24.90	24.43	24.81	24.46	qfq	807,679	19,975,876	0.89%
2023-11-22	25.01	25.18	24.58	24.59	24.24	qfq	812,400	20,115,031	-1.64%
2023-11-21	25.30	25.42	24.88	25.00	24.64	qfq	849,276	21,342,280	-1.19%
2023-11-20	25.15	25.42	25.04	25.30	24.94	qfq	627,800	15,834,584	0.56%
2023-11-17	24.88	25.20	24.80	25.16	24.80	qfq	685,900	17,199,379	1.13%
2023-11-16	25.18	25.28	24.88	24.88	24.53	qfq	876,158	21,962,065	-1.43%
2023-11-15	25.11	25.36	24.96	25.24	24.88	qfq	906,934	22,841,553	1.00%
2023-11-14	24.83	25.07	24.76	24.99	24.63	qfq	876,716	21,850,293	0.68%
2023-11-13	24.46	24.84	24.37	24.82	24.47	qfq	1,026,423	25,321,742	1.47%
2023-11-10	24.58	24.67	24.26	24.46	24.11	qfq	635,294	15,557,753	-0.16%
2023-11-09	24.60	24.83	24.44	24.50	24.15	qfq	776,600	19,110,142	-0.16%
2023-11-08	24.58	24.67	24.30	24.54	24.19	qfq	838,817	20,537,406	-0.16%
2023-11-07	24.43	24.63	24.12	24.58	24.23	qfq	875,405	21,376,430	0.82%
2023-11-06	24.10	24.44	24.05	24.38	24.03	qfq	904,551	21,997,198	1.67%
2023-11-03	23.39	24.15	23.39	23.98	23.64	qfq	1,117,543	26,770,991	2.61%
2023-11-02	23.74	23.97	23.37	23.37	23.04	qfq	688,075	16,252,063	-1.77%
2023-11-01	23.98	23.98	23.57	23.79	23.45	qfq	616,946	14,671,213	0.04%
2023-10-31	23.84	24.11	23.61	23.78	23.44	qfq	996,465	23,694,801	-0.29%
2023-10-30	23.89	23.97	23.48	23.85	23.51	qfq	1,339,223	31,782,299	-0.33%
2023-10-27	23.53	24.05	23.38	23.93	23.59	qfq	1,024,157	24,330,006	1.61%
2023-10-26	23.11	23.59	23.00	23.55	23.21	qfq	916,100	21,337,472	1.07%
2023-10-25	23.23	23.44	23.00	23.30	22.97	qfq	926,600	21,560,742	1.30%
2023-10-24	22.08	23.11	22.06	23.00	22.67	qfq	1,275,400	29,072,500	4.03%
2023-10-23	22.88	22.89	21.93	22.11	21.80	qfq	1,050,181	23,421,145	-2.64%
2023-10-20	23.03	23.76	22.71	22.71	22.39	qfq	1,486,072	34,326,607	-0.79%
2023-10-19	22.85	23.54	22.80	22.89	22.56	qfq	1,036,300	23,992,275	0.04%
2023-10-18	23.62	23.76	22.83	22.88	22.55	qfq	1,280,600	29,506,085	-3.34%
2023-10-17	23.80	23.90	23.43	23.67	23.33	qfq	640,627	15,139,418	-0.55%
2023-10-16	24.15	24.24	23.64	23.80	23.46	qfq	1,034,400	24,681,595	-1.08%
2023-10-13	24.49	24.52	24.02	24.06	23.72	qfq	893,400	21,591,327	-2.23%
2023-10-12	24.62	24.78	24.15	24.61	24.26	qfq	970,844	23,734,179	0.37%
2023-10-11	24.43	24.73	24.26	24.52	24.17	qfq	1,020,800	25,059,017	0.66%
2023-10-10	24.63	24.84	24.30	24.36	24.01	qfq	885,905	21,710,124	-1.10%
2023-10-09	24.56	24.88	24.53	24.63	24.28	qfq	1,072,200	26,478,216	0.16%
2023-09-28	24.53	25.00	24.47	24.59	24.24	qfq	918,600	22,636,625	0.57%
2023-09-27	24.52	24.89	24.08	24.45	24.10	qfq	1,449,894	35,666,495	0.41%
2023-09-26	24.21	24.56	24.02	24.35	24.00	qfq	931,217	22,680,212	0.58%
2023-09-25	24.27	24.78	23.92	24.21	23.87	qfq	934,000	22,579,684	-0.25%
2023-09-22	23.75	24.31	23.61	24.27	23.92	qfq	1,060,113	25,559,872	2.19%
2023-09-21	23.78	24.01	23.46	23.75	23.41	qfq	686,300	16,283,673	0.08%
2023-09-20	23.88	24.26	23.69	23.73	23.39	qfq	695,700	16,650,854	-0.79%
2023-09-19	24.67	24.67	23.81	23.92	23.58	qfq	959,730	23,051,249	-2.29%
2023-09-18	24.16	25.34	23.95	24.48	24.13	qfq	1,360,903	33,723,215	1.37%
2023-09-15	24.50	24.72	24.09	24.15	23.81	qfq	820,000	19,953,096	-1.02%
2023-09-14	24.81	24.88	24.23	24.40	24.05	qfq	803,755	19,656,655	-1.65%
2023-09-13	25.29	25.29	24.50	24.81	24.46	qfq	1,063,500	26,352,520	-1.94%
2023-09-12	25.59	25.63	25.15	25.30	24.94	qfq	950,799	24,041,506	-0.78%
2023-09-11	25.94	25.99	25.38	25.50	25.14	qfq	1,233,277	31,505,951	-1.20%
2023-09-08	25.79	26.09	25.65	25.81	25.44	qfq	1,097,012	28,381,122	-0.08%
2023-09-07	26.60	26.66	25.79	25.83	25.46	qfq	1,548,600	40,424,900	-2.53%
2023-09-06	26.21	26.55	26.01	26.50	26.12	qfq	1,940,907	51,081,994	1.22%
2023-09-05	25.99	26.35	25.82	26.18	25.81	qfq	1,922,612	50,254,443	0.69%
2023-09-04	26.22	26.23	25.48	26.00	25.63	qfq	2,062,824	53,297,907	-0.12%
2023-09-01	25.87	26.24	25.57	26.03	25.66	qfq	1,800,933	46,719,460	0.85%
2023-08-31	25.65	25.93	25.40	25.81	25.44	qfq	1,424,900	36,662,765	0.12%
2023-08-30	25.18	26.07	24.80	25.78	25.41	qfq	2,741,710	70,733,318	2.38%
2023-08-29	23.11	25.26	23.10	25.18	24.82	qfq	3,950,176	97,830,575	8.30%
2023-08-28	24.51	24.70	23.22	23.25	22.92	qfq	2,273,924	54,643,124	0.35%
2023-08-25	24.00	24.07	23.01	23.17	22.84	qfq	2,463,302	57,742,416	-4.37%
2023-08-24	24.29	24.77	23.34	24.23	23.88	qfq	2,618,304	63,285,846	-0.53%
2023-08-23	25.12	25.28	24.00	24.36	24.01	qfq	2,580,216	63,225,686	-3.72%
2023-08-22	26.12	26.32	24.46	25.30	24.94	qfq	3,716,063	93,899,967	-3.84%
2023-08-21	26.07	26.52	26.01	26.31	25.94	qfq	3,098,128	81,432,071	0.96%
2023-08-18	25.40	26.40	25.32	26.06	25.69	qfq	4,163,845	108,769,847	2.52%
2023-08-17	24.80	25.70	24.60	25.42	25.06	qfq	2,664,786	67,230,662	2.50%
2023-08-16	25.80	26.08	24.80	24.80	24.45	qfq	3,138,081	79,274,821	-4.51%
2023-08-15	26.26	26.30	25.70	25.97	25.60	qfq	2,474,253	64,108,259	-1.10%
2023-08-14	25.51	26.26	25.38	26.26	25.89	qfq	2,677,052	69,491,528	1.86%
2023-08-11	25.76	26.20	25.62	25.78	25.41	qfq	3,189,147	82,606,198	-1.00%
2023-08-10	25.14	26.20	25.13	26.04	25.67	qfq	4,952,778	127,677,277	4.08%
2023-08-09	25.01	25.38	24.92	25.02	24.66	qfq	1,578,608	39,582,844	-1.22%
2023-08-08	25.44	25.67	25.11	25.33	24.97	qfq	2,556,731	64,798,627	0.96%
2023-08-07	24.77	25.17	24.61	25.09	24.73	qfq	1,779,193	44,394,448	1.46%
2023-08-04	24.73	24.99	24.50	24.73	24.38	qfq	1,504,448	37,171,266	0.57%
2023-08-03	24.74	25.17	24.52	24.59	24.24	qfq	2,046,417	50,753,275	-1.28%
2023-08-02	25.30	25.30	24.68	24.91	24.56	qfq	1,968,537	48,982,663	-1.93%
2023-08-01	25.00	25.47	24.52	25.40	25.04	qfq	2,517,838	63,403,666	2.05%
2023-07-31	24.93	25.10	24.75	24.89	24.54	qfq	1,538,469	38,372,955	-0.20%
2023-07-28	24.93	25.10	24.50	24.94	24.58	qfq	1,881,182	46,654,524	0.04%
2023-07-27	25.30	25.62	24.88	24.93	24.57	qfq	2,010,436	50,709,783	-1.11%
2023-07-26	25.62	25.79	25.07	25.21	24.85	qfq	2,336,170	59,205,545	-2.29%
2023-07-25	25.61	25.98	25.51	25.80	25.43	qfq	2,394,099	61,617,276	1.49%
2023-07-24	25.60	25.98	25.23	25.42	25.06	qfq	2,600,313	66,485,901	-0.78%
2023-07-21	27.41	27.67	25.61	25.62	25.26	qfq	5,670,226	150,571,510	-7.51%
2023-07-20	29.89	30.43	27.66	27.70	27.31	qfq	7,241,055	209,530,293	-9.80%
2023-07-19	30.00	31.67	29.60	30.71	30.27	qfq	6,597,091	201,484,710	1.32%
2023-07-18	31.81	32.19	30.01	30.31	29.88	qfq	9,486,811	290,721,433	-7.82%