SECURITY DETAIL · RAW DATA

科净源301372.SZ

ASZSECNYSTOCK

最近收盘价31.702026-07-17

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

最近交易日2026-07-17

成交量（股）2,138,100

成交额（元）68,260,757

日线记录708

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 708 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-04	2024-06-13	cash_dividend	0.239	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 708 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	30.91	33.01	30.91	31.70	31.70	qfq	2,138,100	68,260,757	1.44%
2026-07-16	30.93	31.97	30.92	31.25	31.25	qfq	1,060,900	33,263,777	-0.32%
2026-07-15	31.41	32.15	30.80	31.35	31.35	qfq	1,351,600	42,584,989	-1.20%
2026-07-14	29.88	31.96	29.56	31.73	31.73	qfq	2,464,048	76,867,411	6.19%
2026-07-13	29.89	30.95	29.50	29.88	29.88	qfq	1,815,900	54,802,607	-1.61%
2026-07-10	29.72	31.48	29.58	30.37	30.37	qfq	1,495,900	45,868,580	2.19%
2026-07-09	29.55	30.13	28.82	29.72	29.72	qfq	1,519,900	44,917,039	-0.57%
2026-07-08	30.78	31.14	29.56	29.89	29.89	qfq	1,576,615	47,686,697	-2.99%
2026-07-07	31.70	33.06	30.78	30.81	30.81	qfq	2,028,919	64,402,770	-3.48%
2026-07-06	33.38	34.35	31.79	31.92	31.92	qfq	1,936,100	63,518,120	-4.29%
2026-07-03	35.32	35.94	33.20	33.35	33.35	qfq	2,939,600	101,127,688	-5.52%
2026-07-02	33.00	37.10	32.54	35.30	35.30	qfq	3,567,733	126,321,796	6.97%
2026-07-01	31.39	33.95	30.05	33.00	33.00	qfq	2,248,406	72,300,896	4.73%
2026-06-30	30.99	31.54	29.97	31.51	31.51	qfq	1,285,400	39,353,293	2.40%
2026-06-29	31.90	31.90	29.22	30.77	30.77	qfq	1,398,401	42,212,393	-1.25%
2026-06-26	31.82	32.86	31.12	31.16	31.16	qfq	1,377,303	43,861,943	-2.07%
2026-06-25	32.30	32.96	31.74	31.82	31.82	qfq	1,311,000	42,145,075	-1.55%
2026-06-24	32.96	33.96	31.90	32.32	32.32	qfq	2,382,175	78,271,005	-2.15%
2026-06-23	33.64	34.49	32.88	33.03	33.03	qfq	1,758,931	59,299,795	-2.77%
2026-06-22	34.70	35.40	32.84	33.97	33.97	qfq	2,093,176	70,310,174	-2.50%
2026-06-18	35.05	35.86	34.54	34.84	34.84	qfq	1,426,700	49,985,009	-1.16%
2026-06-17	33.98	35.71	33.52	35.25	35.25	qfq	1,613,049	56,132,208	3.74%
2026-06-16	34.00	34.50	32.14	33.98	33.98	qfq	1,334,349	44,834,964	-0.64%
2026-06-15	34.58	35.15	33.82	34.20	34.20	qfq	1,437,900	49,564,645	-1.58%
2026-06-12	34.58	35.50	34.10	34.75	34.75	qfq	1,105,800	38,454,883	0.23%
2026-06-11	34.60	35.36	34.01	34.67	34.67	qfq	1,315,477	45,273,629	-1.14%
2026-06-10	34.04	35.10	33.37	35.07	35.07	qfq	1,227,800	41,779,011	2.01%
2026-06-09	33.66	34.59	33.24	34.38	34.38	qfq	1,360,691	46,219,685	1.87%
2026-06-08	35.35	35.63	33.30	33.75	33.75	qfq	1,315,500	45,339,785	-4.53%
2026-06-05	35.20	36.03	34.16	35.35	35.35	qfq	1,451,474	51,160,423	0.37%
2026-06-04	34.11	35.28	33.81	35.22	35.22	qfq	1,185,600	41,031,971	1.82%
2026-06-03	34.21	34.66	33.41	34.59	34.59	qfq	1,219,100	41,498,469	1.50%
2026-06-02	35.33	35.70	33.60	34.08	34.08	qfq	1,512,352	51,822,946	-3.51%
2026-06-01	35.41	35.81	34.60	35.32	35.32	qfq	1,251,100	44,142,966	-0.67%
2026-05-29	35.80	36.63	35.09	35.56	35.56	qfq	1,540,600	55,271,297	-0.67%
2026-05-28	36.50	36.50	34.45	35.80	35.80	qfq	1,529,500	54,489,808	0.93%
2026-05-27	36.16	36.51	35.02	35.47	35.47	qfq	1,664,156	59,095,630	-2.15%
2026-05-26	36.83	37.19	35.74	36.25	36.25	qfq	2,330,656	84,404,908	-1.49%
2026-05-25	38.50	39.60	35.50	36.80	36.80	qfq	3,622,100	134,064,046	-3.61%
2026-05-22	37.23	38.80	37.23	38.18	38.18	qfq	2,581,900	98,727,027	1.35%
2026-05-21	40.90	41.28	36.36	37.67	37.67	qfq	4,335,900	166,572,194	-6.67%
2026-05-20	39.30	40.70	38.82	40.36	40.36	qfq	2,134,560	84,993,713	2.44%
2026-05-19	39.59	39.68	38.31	39.40	39.40	qfq	1,847,113	71,786,981	0.33%
2026-05-18	38.43	40.13	37.85	39.27	39.27	qfq	3,921,400	153,583,488	3.72%
2026-05-15	38.83	39.55	37.40	37.86	37.86	qfq	2,567,697	98,270,098	-2.87%
2026-05-14	39.42	39.99	38.90	38.98	38.98	qfq	1,714,622	67,467,917	-1.07%
2026-05-13	38.90	41.50	38.63	39.40	39.40	qfq	1,868,143	73,464,914	1.55%
2026-05-12	39.50	39.50	38.05	38.80	38.80	qfq	2,487,238	95,966,404	-1.75%
2026-05-11	36.67	39.95	36.67	39.49	39.49	qfq	4,073,944	158,011,427	8.07%
2026-05-08	37.38	37.76	36.50	36.54	36.54	qfq	2,264,900	83,722,330	-1.72%
2026-05-07	37.33	38.00	36.51	37.18	37.18	qfq	2,779,090	103,657,256	-0.48%
2026-05-06	36.33	37.42	35.59	37.36	37.36	qfq	3,813,721	139,347,144	2.64%
2026-04-30	34.43	37.10	34.12	36.40	36.40	qfq	4,763,851	170,074,594	3.82%
2026-04-29	34.50	36.58	34.01	35.06	35.06	qfq	4,634,400	163,847,581	3.03%
2026-04-28	32.64	34.74	32.64	34.03	34.03	qfq	3,639,600	122,568,153	3.18%
2026-04-27	32.55	33.19	31.90	32.98	32.98	qfq	2,293,400	74,587,025	1.32%
2026-04-24	32.14	32.94	32.01	32.55	32.55	qfq	1,833,301	59,520,443	0.90%
2026-04-23	31.66	33.30	31.00	32.26	32.26	qfq	2,959,100	95,398,095	1.00%
2026-04-22	32.02	32.11	31.54	31.94	31.94	qfq	2,103,549	66,876,153	-0.34%
2026-04-21	32.80	32.80	31.80	32.05	32.05	qfq	2,825,903	91,122,875	-2.29%
2026-04-20	33.45	33.98	32.21	32.80	32.80	qfq	3,418,824	111,938,932	-1.38%
2026-04-17	33.01	33.80	32.30	33.26	33.26	qfq	4,063,757	134,941,602	0.85%
2026-04-16	32.58	33.80	31.34	32.98	32.98	qfq	6,245,529	204,433,955	1.23%
2026-04-15	30.48	33.50	30.28	32.58	32.58	qfq	6,355,742	203,242,855	6.51%
2026-04-14	29.65	31.05	29.08	30.59	30.59	qfq	4,048,480	122,829,477	5.30%
2026-04-13	30.85	30.98	28.76	29.05	29.05	qfq	4,734,407	140,833,486	-6.11%
2026-04-10	28.49	31.99	28.30	30.94	30.94	qfq	5,348,175	162,768,288	9.41%
2026-04-09	28.36	28.60	27.61	28.28	28.28	qfq	2,390,600	67,444,492	1.69%
2026-04-08	26.99	27.90	26.80	27.81	27.81	qfq	2,021,900	55,674,377	6.51%
2026-04-07	25.30	26.30	24.92	26.11	26.11	qfq	1,398,431	36,203,975	3.73%
2026-04-03	26.24	26.50	25.03	25.17	25.17	qfq	1,241,900	31,525,764	-3.49%
2026-04-02	26.74	27.20	25.73	26.08	26.08	qfq	1,383,600	36,485,295	-2.58%
2026-04-01	26.67	26.96	26.03	26.77	26.77	qfq	1,780,800	47,318,791	2.88%
2026-03-31	26.59	26.98	25.96	26.02	26.02	qfq	1,063,881	28,105,874	-2.14%
2026-03-30	26.19	26.59	25.80	26.59	26.59	qfq	1,026,700	26,973,911	1.14%
2026-03-27	25.80	26.45	25.68	26.29	26.29	qfq	1,002,900	26,229,053	1.47%
2026-03-26	26.72	26.92	25.66	25.91	25.91	qfq	1,103,000	28,893,238	-2.52%
2026-03-25	25.91	26.88	25.91	26.58	26.58	qfq	1,549,172	41,139,067	2.63%
2026-03-24	25.20	25.98	24.40	25.90	25.90	qfq	2,083,542	52,580,479	6.72%
2026-03-23	25.83	25.83	24.06	24.27	24.27	qfq	2,252,746	56,314,571	-6.08%
2026-03-20	27.22	27.46	25.80	25.84	25.84	qfq	2,119,123	55,946,479	-5.07%
2026-03-19	27.77	28.00	27.03	27.22	27.22	qfq	1,374,428	37,717,451	-2.30%
2026-03-18	27.38	27.98	27.09	27.86	27.86	qfq	984,900	27,123,116	1.86%
2026-03-17	28.37	28.45	27.20	27.35	27.35	qfq	1,389,900	38,705,594	-2.01%
2026-03-16	28.29	28.30	27.60	27.91	27.91	qfq	1,219,700	34,085,698	-0.85%
2026-03-13	28.25	28.90	28.05	28.15	28.15	qfq	1,184,200	33,671,157	-0.32%
2026-03-12	29.04	29.12	28.09	28.24	28.24	qfq	1,174,600	33,503,058	-2.62%
2026-03-11	29.17	29.34	28.57	29.00	29.00	qfq	1,161,638	33,718,100	-0.58%
2026-03-10	28.31	29.21	28.15	29.17	29.17	qfq	1,285,200	37,090,464	3.59%
2026-03-09	27.89	28.31	27.52	28.16	28.16	qfq	1,588,500	44,400,566	-0.04%
2026-03-06	26.88	28.26	26.82	28.17	28.17	qfq	1,851,920	51,508,307	4.33%
2026-03-05	27.11	27.50	26.79	27.00	27.00	qfq	1,255,300	34,090,889	0.78%
2026-03-04	27.08	27.09	26.06	26.79	26.79	qfq	1,558,401	41,635,932	-0.56%
2026-03-03	27.94	28.22	26.90	26.94	26.94	qfq	1,977,000	54,348,923	-3.30%
2026-03-02	28.96	29.26	27.50	27.86	27.86	qfq	2,308,000	65,166,128	-5.11%
2026-02-27	29.12	29.41	28.65	29.36	29.36	qfq	1,089,630	31,786,951	0.41%
2026-02-26	29.55	29.69	28.95	29.24	29.24	qfq	1,266,278	36,936,570	-0.37%
2026-02-25	29.46	29.75	29.25	29.35	29.35	qfq	1,379,574	40,586,530	-0.37%
2026-02-24	28.37	29.55	28.37	29.46	29.46	qfq	1,933,080	56,110,519	4.47%
2026-02-13	28.17	28.58	28.12	28.20	28.20	qfq	861,700	24,428,159	0.25%
2026-02-12	28.50	28.63	28.05	28.13	28.13	qfq	1,272,700	36,072,555	-1.71%
2026-02-11	28.58	28.73	28.27	28.62	28.62	qfq	1,051,214	29,987,706	1.20%
2026-02-10	28.51	28.65	28.21	28.28	28.28	qfq	1,135,104	32,352,639	-0.81%
2026-02-09	28.42	28.70	28.34	28.51	28.51	qfq	1,182,115	33,730,917	0.81%
2026-02-06	28.12	28.57	27.76	28.28	28.28	qfq	1,149,471	32,519,014	0.46%
2026-02-05	28.40	28.71	28.05	28.15	28.15	qfq	1,172,400	33,243,853	-0.53%
2026-02-04	28.19	28.58	28.16	28.30	28.30	qfq	1,234,200	35,002,347	0.14%
2026-02-03	28.11	28.46	27.83	28.26	28.26	qfq	1,763,900	49,748,590	1.87%
2026-02-02	27.65	28.65	27.47	27.74	27.74	qfq	2,510,065	70,651,339	-2.19%
2026-01-30	27.42	28.36	27.42	28.36	28.36	qfq	1,872,896	52,356,920	2.60%
2026-01-29	27.68	28.19	27.39	27.64	27.64	qfq	1,707,731	47,484,409	-0.79%
2026-01-28	28.35	28.36	27.78	27.86	27.86	qfq	1,452,700	40,686,619	-1.73%
2026-01-27	28.20	28.47	27.24	28.35	28.35	qfq	2,093,900	58,486,527	-0.18%
2026-01-26	29.16	29.16	28.01	28.40	28.40	qfq	2,098,094	59,590,685	-1.66%
2026-01-23	28.86	29.07	28.25	28.88	28.88	qfq	1,557,096	44,528,367	1.12%
2026-01-22	28.50	28.80	28.00	28.56	28.56	qfq	1,869,596	52,970,931	1.20%
2026-01-21	27.60	28.32	27.45	28.22	28.22	qfq	1,557,300	43,501,858	2.17%
2026-01-20	27.77	28.19	27.30	27.62	27.62	qfq	1,802,525	49,913,494	-0.75%
2026-01-19	27.16	27.86	26.86	27.83	27.83	qfq	2,263,400	62,229,554	3.00%
2026-01-16	26.86	27.18	26.60	27.02	27.02	qfq	1,823,300	49,043,887	1.01%
2026-01-15	26.85	27.42	26.43	26.75	26.75	qfq	1,551,434	41,778,761	-0.52%
2026-01-14	26.72	27.10	26.13	26.89	26.89	qfq	2,505,958	67,019,768	0.26%
2026-01-13	26.59	27.06	26.12	26.82	26.82	qfq	2,064,642	55,164,963	1.48%
2026-01-12	26.04	26.55	25.86	26.43	26.43	qfq	1,720,342	45,217,688	1.58%
2026-01-09	25.90	26.06	25.68	26.02	26.02	qfq	1,304,100	33,755,898	0.39%
2026-01-08	25.25	25.96	25.22	25.92	25.92	qfq	1,423,031	36,598,965	2.13%
2026-01-07	25.80	25.82	25.29	25.38	25.38	qfq	1,023,983	26,132,688	-1.36%
2026-01-06	25.90	26.18	25.66	25.73	25.73	qfq	1,270,200	32,864,413	-0.69%
2026-01-05	25.37	26.09	25.33	25.91	25.91	qfq	1,432,400	37,070,469	2.17%
2025-12-31	25.35	25.42	24.82	25.36	25.36	qfq	813,500	20,456,636	0.44%
2025-12-30	25.69	25.69	25.11	25.25	25.25	qfq	822,000	20,804,615	-1.06%
2025-12-29	25.36	25.69	25.03	25.52	25.52	qfq	932,167	23,613,273	0.87%
2025-12-26	25.82	25.96	25.30	25.30	25.30	qfq	917,300	23,469,678	-1.67%
2025-12-25	25.21	25.74	25.20	25.73	25.73	qfq	860,468	21,923,297	1.74%
2025-12-24	25.23	25.42	25.06	25.29	25.29	qfq	697,500	17,647,051	0.44%
2025-12-23	25.50	25.70	25.03	25.18	25.18	qfq	1,085,399	27,424,886	-1.68%
2025-12-22	25.84	26.00	25.55	25.61	25.61	qfq	838,800	21,625,340	-0.74%
2025-12-19	25.62	25.87	25.40	25.80	25.80	qfq	1,111,700	28,512,259	0.98%
2025-12-18	24.93	25.75	24.87	25.55	25.55	qfq	1,138,900	28,990,406	2.28%
2025-12-17	24.70	25.18	24.24	24.98	24.98	qfq	1,079,367	26,648,441	0.69%
2025-12-16	25.67	25.67	24.72	24.81	24.81	qfq	769,500	19,220,935	-1.86%
2025-12-15	25.08	25.75	24.95	25.28	25.28	qfq	997,700	25,281,712	0.08%
2025-12-12	25.55	26.02	25.18	25.26	25.26	qfq	1,056,230	27,109,889	-1.14%
2025-12-11	26.49	26.49	25.50	25.55	25.55	qfq	1,247,761	32,241,657	-2.63%
2025-12-10	26.71	26.97	26.20	26.24	26.24	qfq	1,160,445	30,748,747	-1.94%
2025-12-09	27.00	27.12	26.57	26.76	26.76	qfq	1,169,500	31,345,089	-0.96%
2025-12-08	26.90	27.20	26.83	27.02	27.02	qfq	922,300	24,949,585	1.08%
2025-12-05	26.32	26.79	25.90	26.73	26.73	qfq	1,091,800	28,863,991	1.71%
2025-12-04	26.86	27.12	26.10	26.28	26.28	qfq	1,127,600	29,833,553	-2.16%
2025-12-03	27.47	27.66	26.80	26.86	26.86	qfq	1,029,100	27,855,774	-2.08%
2025-12-02	27.73	27.85	27.31	27.43	27.43	qfq	965,000	26,559,843	-1.08%
2025-12-01	27.53	28.45	27.53	27.73	27.73	qfq	1,460,000	40,909,997	0.76%
2025-11-28	27.10	27.57	26.85	27.52	27.52	qfq	1,112,400	30,335,175	1.55%
2025-11-27	26.67	27.32	26.59	27.10	27.10	qfq	1,088,000	29,387,927	1.27%
2025-11-26	27.23	27.50	26.72	26.76	26.76	qfq	1,438,109	38,980,625	-1.18%
2025-11-25	26.68	27.33	26.47	27.08	27.08	qfq	1,301,070	35,226,794	1.80%
2025-11-24	26.38	26.87	26.04	26.60	26.60	qfq	1,585,327	41,876,751	1.68%
2025-11-21	27.52	27.90	26.02	26.16	26.16	qfq	2,396,414	63,843,613	-5.90%
2025-11-20	27.94	28.46	27.60	27.80	27.80	qfq	1,772,696	49,503,029	-0.54%
2025-11-19	28.64	28.77	27.82	27.95	27.95	qfq	1,736,005	48,820,093	-2.31%
2025-11-18	29.10	29.17	28.30	28.61	28.61	qfq	1,717,465	49,090,524	-1.65%
2025-11-17	29.53	29.70	28.77	29.09	29.09	qfq	2,044,800	59,556,433	0.90%
2025-11-14	28.55	29.21	28.46	28.83	28.83	qfq	1,815,765	52,427,557	1.16%
2025-11-13	28.84	29.01	28.46	28.50	28.50	qfq	1,650,400	47,319,770	-0.73%
2025-11-12	29.20	29.40	28.60	28.71	28.71	qfq	2,122,500	61,304,050	-1.68%
2025-11-11	29.00	29.50	28.85	29.20	29.20	qfq	2,094,400	61,087,364	0.24%
2025-11-10	30.42	30.57	29.04	29.13	29.13	qfq	4,205,700	124,085,690	-4.24%
2025-11-07	28.70	30.69	28.65	30.42	30.42	qfq	5,027,369	150,663,311	5.11%
2025-11-06	28.59	29.89	28.51	28.94	28.94	qfq	3,259,897	94,871,946	0.52%
2025-11-05	29.34	29.45	28.50	28.79	28.79	qfq	3,247,200	93,581,677	-1.37%
2025-11-04	28.25	30.88	28.10	29.19	29.19	qfq	5,086,713	149,228,458	3.33%
2025-11-03	27.76	28.50	27.40	28.25	28.25	qfq	2,571,603	72,025,741	2.65%
2025-10-31	26.99	27.57	26.99	27.52	27.52	qfq	1,629,236	44,650,724	1.89%
2025-10-30	27.81	27.81	26.98	27.01	27.01	qfq	1,837,210	50,139,041	-1.75%
2025-10-29	27.80	28.18	27.35	27.49	27.49	qfq	2,309,600	63,943,583	-0.18%
2025-10-28	27.47	27.78	26.90	27.54	27.54	qfq	2,356,909	64,738,085	2.04%
2025-10-27	27.51	27.60	26.94	26.99	26.99	qfq	1,939,969	52,772,234	-0.70%
2025-10-24	26.95	27.54	26.85	27.18	27.18	qfq	1,692,900	46,106,079	0.82%
2025-10-23	26.81	27.00	26.50	26.96	26.96	qfq	1,224,105	32,825,963	0.56%
2025-10-22	26.85	27.00	26.72	26.81	26.81	qfq	1,071,600	28,779,826	-0.15%
2025-10-21	26.54	26.88	26.27	26.85	26.85	qfq	1,460,400	38,956,728	1.70%
2025-10-20	26.00	26.57	26.00	26.40	26.40	qfq	1,195,800	31,446,325	2.44%
2025-10-17	26.31	26.31	25.77	25.77	25.77	qfq	1,172,200	30,476,381	-1.34%
2025-10-16	26.49	26.76	26.00	26.12	26.12	qfq	1,078,900	28,342,648	-1.69%
2025-10-15	26.91	26.91	26.28	26.57	26.57	qfq	1,449,270	38,458,196	-0.04%
2025-10-14	26.54	26.98	26.30	26.58	26.58	qfq	1,679,157	44,872,574	0.61%
2025-10-13	25.61	26.54	24.74	26.42	26.42	qfq	1,769,165	46,063,682	-0.56%
2025-10-10	25.87	26.79	25.61	26.57	26.57	qfq	1,862,550	49,267,404	1.76%
2025-10-09	26.30	26.90	26.01	26.11	26.11	qfq	1,604,278	42,393,876	0.19%
2025-09-30	26.34	26.49	25.96	26.06	26.06	qfq	1,090,300	28,513,732	-0.84%
2025-09-29	25.60	26.33	25.10	26.28	26.28	qfq	1,838,800	47,732,635	2.90%
2025-09-26	25.45	25.97	25.28	25.54	25.54	qfq	1,218,800	31,298,747	-0.04%
2025-09-25	25.50	26.30	25.50	25.55	25.55	qfq	1,703,909	44,119,061	-0.08%
2025-09-24	24.45	25.80	24.45	25.57	25.57	qfq	1,768,714	44,809,664	3.65%
2025-09-23	25.00	25.09	23.60	24.67	24.67	qfq	2,151,858	52,209,074	-1.00%
2025-09-22	25.09	25.20	24.70	24.92	24.92	qfq	1,584,648	39,426,349	-1.54%
2025-09-19	25.73	25.97	25.20	25.31	25.31	qfq	1,754,936	44,629,914	-1.82%
2025-09-18	26.46	26.50	25.51	25.78	25.78	qfq	1,972,044	51,375,617	-2.61%
2025-09-17	26.80	26.89	26.41	26.47	26.47	qfq	1,362,935	36,353,381	-1.08%
2025-09-16	26.59	26.77	26.21	26.76	26.76	qfq	1,463,260	38,858,649	0.98%
2025-09-15	26.48	26.74	26.18	26.50	26.50	qfq	1,336,700	35,271,502	0.08%
2025-09-12	26.90	26.91	26.40	26.48	26.48	qfq	1,484,008	39,540,648	-1.63%
2025-09-11	26.90	27.16	26.52	26.92	26.92	qfq	1,658,429	44,459,305	-0.41%
2025-09-10	26.82	27.36	26.78	27.03	27.03	qfq	1,362,934	36,882,524	0.93%
2025-09-09	27.14	27.71	26.68	26.78	26.78	qfq	2,106,938	57,375,593	-1.72%
2025-09-08	26.31	27.35	25.96	27.25	27.25	qfq	2,406,908	64,964,974	2.83%
2025-09-05	26.10	26.50	25.60	26.50	26.50	qfq	1,328,131	34,799,853	1.53%
2025-09-04	25.69	26.49	25.69	26.10	26.10	qfq	2,073,717	54,141,296	1.36%
2025-09-03	26.90	26.95	25.61	25.75	25.75	qfq	1,483,025	39,000,636	-3.88%
2025-09-02	27.55	27.55	26.35	26.79	26.79	qfq	1,715,083	45,903,599	-1.33%
2025-09-01	26.24	27.30	26.08	27.15	27.15	qfq	2,454,170	66,223,897	3.47%
2025-08-29	26.46	26.63	26.01	26.24	26.24	qfq	1,604,614	42,109,946	-0.94%
2025-08-28	26.45	27.19	25.21	26.49	26.49	qfq	3,182,055	83,416,123	-1.52%
2025-08-27	27.77	28.04	26.90	26.90	26.90	qfq	3,180,400	87,315,616	-4.00%
2025-08-26	27.85	28.33	27.18	28.02	28.02	qfq	3,379,955	94,099,464	0.65%
2025-08-25	27.80	28.16	27.59	27.84	27.84	qfq	3,253,115	90,405,212	-1.49%
2025-08-22	28.71	28.71	27.75	28.26	28.26	qfq	4,087,415	114,656,652	-1.74%
2025-08-21	27.78	28.99	27.50	28.76	28.76	qfq	6,568,697	187,127,404	4.51%
2025-08-20	27.51	27.79	27.22	27.52	27.52	qfq	2,251,639	61,861,888	-0.86%
2025-08-19	27.23	27.88	26.96	27.76	27.76	qfq	3,874,448	106,252,752	2.47%
2025-08-18	26.94	27.17	26.87	27.09	27.09	qfq	2,649,900	71,596,607	0.67%
2025-08-15	26.45	27.19	26.21	26.91	26.91	qfq	2,748,600	73,922,067	2.01%
2025-08-14	27.70	27.77	26.35	26.38	26.38	qfq	3,822,336	102,955,602	-4.42%
2025-08-13	27.60	27.88	27.44	27.60	27.60	qfq	2,757,662	76,147,119	-0.07%
2025-08-12	27.85	28.18	27.47	27.62	27.62	qfq	3,857,015	107,132,720	-1.64%
2025-08-11	27.46	28.30	27.00	28.08	28.08	qfq	6,142,921	171,428,092	3.69%
2025-08-08	26.88	27.15	26.42	27.08	27.08	qfq	3,749,405	100,576,772	1.27%
2025-08-07	26.90	27.20	26.56	26.74	26.74	qfq	3,800,003	101,909,030	-0.63%
2025-08-06	27.98	27.98	26.88	26.91	26.91	qfq	5,438,367	148,090,052	-2.78%
2025-08-05	27.80	27.97	27.40	27.68	27.68	qfq	5,117,241	141,764,282	-0.90%
2025-08-04	27.15	27.96	26.50	27.93	27.93	qfq	5,910,099	161,205,128	1.56%
2025-08-01	29.48	29.49	27.36	27.50	27.50	qfq	8,493,065	240,884,251	-9.54%
2025-07-31	28.29	30.50	27.90	30.40	30.40	qfq	11,366,993	332,371,557	2.32%
2025-07-30	30.50	33.00	29.61	29.71	29.71	qfq	17,500,363	540,446,064	0.30%
2025-07-29	26.16	29.62	25.65	29.62	29.62	qfq	11,907,520	339,759,075	20.02%
2025-07-28	23.94	25.15	23.93	24.68	24.68	qfq	4,206,700	103,738,244	3.13%
2025-07-25	23.80	24.06	23.74	23.93	23.93	qfq	1,196,600	28,563,313	0.08%
2025-07-24	23.89	24.09	23.71	23.91	23.91	qfq	1,281,268	30,654,062	0.76%
2025-07-23	24.21	24.30	23.69	23.73	23.73	qfq	1,691,000	40,385,751	-1.90%
2025-07-22	24.35	24.40	23.93	24.19	24.19	qfq	1,862,005	44,978,412	0.08%
2025-07-21	23.66	24.21	23.66	24.17	24.17	qfq	2,286,192	54,917,174	2.50%
2025-07-18	23.50	23.59	23.22	23.58	23.58	qfq	1,338,000	31,350,541	1.07%
2025-07-17	23.49	23.49	23.21	23.33	23.33	qfq	1,324,210	30,891,693	0.13%
2025-07-16	23.51	23.78	23.16	23.30	23.30	qfq	1,735,700	40,670,600	-0.51%
2025-07-15	23.86	24.04	23.23	23.42	23.42	qfq	1,778,268	41,876,552	-1.84%
2025-07-14	23.72	23.96	23.50	23.86	23.86	qfq	1,409,500	33,499,293	0.51%
2025-07-11	23.88	23.93	23.25	23.74	23.74	qfq	1,769,700	41,850,832	-0.75%
2025-07-10	23.73	23.97	23.38	23.92	23.92	qfq	1,660,431	39,302,398	0.76%
2025-07-09	23.41	24.11	23.37	23.74	23.74	qfq	2,328,830	55,336,105	1.41%
2025-07-08	23.26	23.47	23.01	23.41	23.41	qfq	1,430,362	33,235,347	0.73%
2025-07-07	22.66	23.27	22.60	23.24	23.24	qfq	1,596,468	36,698,982	2.56%
2025-07-04	23.19	23.32	22.64	22.66	22.66	qfq	1,646,100	37,659,219	-2.03%
2025-07-03	22.95	23.16	22.80	23.13	23.13	qfq	1,391,300	31,979,833	0.39%
2025-07-02	22.88	23.05	22.60	23.04	23.04	qfq	1,751,168	40,031,165	1.19%
2025-07-01	22.78	22.98	22.65	22.77	22.77	qfq	1,302,500	29,706,496	-0.13%
2025-06-30	22.64	22.87	22.41	22.80	22.80	qfq	1,317,900	29,964,094	0.75%
2025-06-27	22.50	22.90	22.30	22.63	22.63	qfq	1,555,600	35,134,622	1.34%
2025-06-26	22.32	22.45	22.07	22.33	22.33	qfq	1,204,000	26,843,643	0.04%
2025-06-25	22.60	22.60	21.93	22.32	22.32	qfq	1,861,900	41,352,308	0.40%
2025-06-24	21.91	22.40	21.80	22.23	22.23	qfq	1,647,800	36,533,914	1.51%
2025-06-23	21.34	22.00	21.30	21.90	21.90	qfq	1,924,300	42,039,154	1.77%
2025-06-20	21.69	22.07	21.36	21.52	21.52	qfq	1,548,435	33,605,110	-0.32%
2025-06-19	22.48	22.48	21.40	21.59	21.59	qfq	2,466,985	53,857,929	-3.79%
2025-06-18	22.66	22.70	21.90	22.44	22.44	qfq	1,897,565	42,259,506	0.09%
2025-06-17	22.43	22.81	22.11	22.42	22.42	qfq	1,809,701	40,561,770	0.58%
2025-06-16	22.10	22.75	22.06	22.29	22.29	qfq	1,938,615	43,483,004	0.36%
2025-06-13	22.71	22.78	22.07	22.21	22.21	qfq	2,309,315	51,454,726	-2.46%
2025-06-12	22.70	22.84	22.43	22.77	22.77	qfq	1,874,900	42,428,524	0.44%
2025-06-11	23.18	23.30	22.50	22.67	22.67	qfq	2,652,600	60,597,274	-0.66%
2025-06-10	22.60	23.75	22.39	22.82	22.82	qfq	4,538,802	104,473,107	1.02%
2025-06-09	22.03	22.70	22.03	22.59	22.59	qfq	3,030,750	67,881,473	3.10%
2025-06-06	22.06	22.06	21.63	21.91	21.91	qfq	1,820,215	39,767,045	0.00%
2025-06-05	22.44	22.44	21.72	21.91	21.91	qfq	2,837,600	62,507,304	-1.40%
2025-06-04	22.50	22.94	22.08	22.22	22.22	qfq	4,378,200	98,260,113	-1.51%
2025-06-03	22.00	23.27	21.52	22.56	22.56	qfq	5,417,135	120,652,900	-0.92%
2025-05-30	22.04	24.35	22.02	22.77	22.77	qfq	6,480,112	146,346,749	5.86%
2025-05-29	20.92	21.53	20.86	21.51	21.51	qfq	1,904,773	40,530,823	2.82%
2025-05-28	21.00	21.60	20.74	20.92	20.92	qfq	1,653,800	34,848,305	-0.14%
2025-05-27	20.70	21.00	20.55	20.95	20.95	qfq	1,338,885	27,883,417	0.72%
2025-05-26	20.49	20.88	20.31	20.80	20.80	qfq	1,334,800	27,551,824	1.61%
2025-05-23	20.46	20.88	20.25	20.47	20.47	qfq	1,580,915	32,532,695	0.10%
2025-05-22	20.96	21.18	20.33	20.45	20.45	qfq	1,468,400	30,330,918	-2.29%
2025-05-21	21.53	21.53	20.80	20.93	20.93	qfq	1,530,302	32,138,524	-2.15%
2025-05-20	20.60	21.40	20.43	21.39	21.39	qfq	1,963,000	41,271,130	3.89%
2025-05-19	20.79	20.96	20.30	20.59	20.59	qfq	1,573,500	32,440,900	-0.15%
2025-05-16	20.58	20.83	20.50	20.62	20.62	qfq	1,516,981	31,333,354	0.24%
2025-05-15	20.29	20.65	19.99	20.57	20.57	qfq	1,627,400	33,213,432	1.48%
2025-05-14	20.40	20.40	20.02	20.27	20.27	qfq	1,443,462	29,131,366	0.10%
2025-05-13	20.90	20.95	20.21	20.25	20.25	qfq	1,693,700	34,621,657	-1.79%
2025-05-12	20.39	20.99	20.17	20.62	20.62	qfq	2,474,600	50,794,275	0.78%
2025-05-09	20.55	20.74	20.24	20.46	20.46	qfq	1,997,500	40,814,652	-0.34%
2025-05-08	20.01	20.65	19.81	20.53	20.53	qfq	3,190,300	64,930,127	2.65%
2025-05-07	20.15	20.45	19.77	20.00	20.00	qfq	4,142,195	83,341,627	0.15%
2025-05-06	19.22	20.39	19.00	19.97	19.97	qfq	5,396,600	107,194,461	6.51%
2025-04-30	18.09	19.44	18.09	18.75	18.75	qfq	6,553,135	123,105,809	2.74%
2025-04-29	16.84	19.44	16.84	18.25	18.25	qfq	6,561,441	122,909,299	12.65%
2025-04-28	16.27	16.30	15.89	16.20	16.20	qfq	1,015,900	16,390,305	-0.55%
2025-04-25	16.29	16.44	16.22	16.29	16.29	qfq	1,017,831	16,634,813	-0.06%
2025-04-24	16.69	16.69	16.05	16.30	16.30	qfq	1,647,754	26,964,798	-2.10%
2025-04-23	16.58	16.77	16.58	16.65	16.65	qfq	1,044,300	17,433,158	0.54%
2025-04-22	16.72	16.77	16.44	16.56	16.56	qfq	1,052,400	17,449,078	-0.66%
2025-04-21	16.93	16.98	16.55	16.67	16.67	qfq	1,703,600	28,477,096	-0.60%
2025-04-18	16.95	17.20	16.57	16.77	16.77	qfq	1,192,800	20,067,219	-1.93%
2025-04-17	16.88	17.31	16.66	17.10	17.10	qfq	1,210,331	20,738,533	1.60%
2025-04-16	17.19	17.26	16.59	16.83	16.83	qfq	1,344,842	22,707,835	-2.09%
2025-04-15	17.08	17.30	16.90	17.19	17.19	qfq	1,042,131	17,819,715	0.82%
2025-04-14	16.98	17.29	16.91	17.05	17.05	qfq	1,330,212	22,774,663	1.25%
2025-04-11	16.88	17.08	16.68	16.84	16.84	qfq	1,367,200	23,087,632	0.18%
2025-04-10	16.36	17.49	16.35	16.81	16.81	qfq	2,672,712	45,436,384	3.83%
2025-04-09	15.62	16.44	14.61	16.19	16.19	qfq	2,484,600	38,583,682	1.76%
2025-04-08	15.63	16.54	15.63	15.91	15.91	qfq	2,827,104	45,436,739	-1.30%
2025-04-07	16.96	17.68	16.12	16.12	16.12	qfq	3,970,700	65,850,266	-20.00%
2025-04-03	20.19	20.38	19.85	20.15	20.15	qfq	1,149,300	23,125,824	-0.25%
2025-04-02	20.50	20.52	20.16	20.20	20.20	qfq	1,283,500	26,036,648	-1.80%
2025-04-01	19.98	20.80	19.90	20.57	20.57	qfq	2,716,575	55,483,267	3.58%
2025-03-31	19.80	20.49	19.46	19.86	19.86	qfq	1,581,200	31,202,405	-0.45%
2025-03-28	20.25	20.45	19.90	19.95	19.95	qfq	1,676,300	33,751,880	-1.68%
2025-03-27	20.57	20.64	19.86	20.29	20.29	qfq	1,480,262	29,887,111	-1.36%
2025-03-26	20.24	20.70	20.10	20.57	20.57	qfq	1,508,000	30,938,379	1.78%
2025-03-25	20.50	20.60	20.00	20.21	20.21	qfq	1,927,066	38,981,610	-1.41%
2025-03-24	21.72	21.82	20.14	20.50	20.50	qfq	2,463,626	51,343,109	-5.62%
2025-03-21	22.04	22.07	21.36	21.72	21.72	qfq	2,162,399	46,860,901	-0.32%
2025-03-20	21.53	22.07	21.25	21.79	21.79	qfq	1,425,500	30,843,416	0.97%
2025-03-19	21.90	21.90	21.48	21.58	21.58	qfq	1,015,400	22,010,092	-1.33%
2025-03-18	21.56	21.97	21.44	21.87	21.87	qfq	1,430,852	31,151,262	1.48%
2025-03-17	21.67	21.73	21.29	21.55	21.55	qfq	1,368,200	29,453,830	0.61%
2025-03-14	20.90	21.58	20.76	21.42	21.42	qfq	1,820,013	38,640,140	2.10%
2025-03-13	21.14	21.23	20.63	20.98	20.98	qfq	1,165,500	24,346,565	-0.85%
2025-03-12	21.14	21.27	20.98	21.16	21.16	qfq	1,053,300	22,241,914	0.09%
2025-03-11	20.81	21.19	20.70	21.14	21.14	qfq	1,360,900	28,442,794	0.00%
2025-03-10	20.71	21.60	20.66	21.14	21.14	qfq	2,124,900	45,053,932	1.20%
2025-03-07	22.00	22.12	20.84	20.89	20.89	qfq	2,829,753	60,510,758	-0.90%
2025-03-06	20.65	21.23	20.57	21.08	21.08	qfq	1,842,800	38,659,267	2.48%
2025-03-05	20.77	20.90	20.31	20.57	20.57	qfq	1,218,833	25,029,969	-1.58%
2025-03-04	20.35	20.96	20.18	20.90	20.90	qfq	1,580,900	32,472,404	2.05%
2025-03-03	20.59	20.96	20.38	20.48	20.48	qfq	1,745,700	36,147,576	-1.25%
2025-02-28	21.30	21.36	20.30	20.74	20.74	qfq	2,652,300	54,927,362	-3.76%
2025-02-27	20.98	21.55	20.44	21.55	21.55	qfq	2,303,319	48,339,732	2.62%
2025-02-26	20.80	21.04	20.62	21.00	21.00	qfq	1,272,384	26,489,289	1.55%
2025-02-25	20.62	20.85	20.52	20.68	20.68	qfq	858,000	17,726,230	-0.58%
2025-02-24	20.35	20.92	20.26	20.80	20.80	qfq	1,335,156	27,597,485	2.21%
2025-02-21	20.48	20.59	20.08	20.35	20.35	qfq	999,842	20,305,514	-0.88%
2025-02-20	20.59	20.68	20.36	20.53	20.53	qfq	905,992	18,581,671	0.54%
2025-02-19	19.91	20.52	19.84	20.42	20.42	qfq	1,102,170	22,382,734	2.56%
2025-02-18	20.61	20.82	19.81	19.91	19.91	qfq	1,005,800	20,401,415	-3.49%
2025-02-17	20.25	20.85	20.25	20.63	20.63	qfq	1,332,200	27,392,520	1.68%
2025-02-14	20.03	20.65	20.03	20.29	20.29	qfq	944,200	19,246,431	0.79%
2025-02-13	20.68	20.68	20.13	20.13	20.13	qfq	702,904	14,258,145	-1.71%
2025-02-12	20.54	20.59	20.25	20.48	20.48	qfq	913,600	18,632,059	0.15%
2025-02-11	20.62	20.78	20.19	20.45	20.45	qfq	831,100	16,926,454	-0.82%
2025-02-10	20.31	20.71	20.18	20.62	20.62	qfq	956,904	19,611,294	1.58%
2025-02-07	20.16	20.57	19.90	20.30	20.30	qfq	1,007,000	20,482,592	0.69%
2025-02-06	20.18	20.38	19.67	20.16	20.16	qfq	1,015,262	20,334,305	0.90%
2025-02-05	19.55	20.17	19.45	19.98	19.98	qfq	1,012,831	20,145,369	3.26%
2025-01-27	19.35	19.75	19.20	19.35	19.35	qfq	1,000,500	19,561,600	0.73%
2025-01-24	18.83	19.24	18.71	19.21	19.21	qfq	845,833	16,073,327	1.64%
2025-01-23	19.08	19.29	18.75	18.90	18.90	qfq	924,300	17,654,962	0.27%
2025-01-22	18.95	18.97	18.61	18.85	18.85	qfq	768,621	14,412,422	-0.53%
2025-01-21	19.68	19.69	18.80	18.95	18.95	qfq	1,547,600	29,520,214	-3.66%
2025-01-20	19.38	19.80	19.06	19.67	19.67	qfq	1,247,421	24,382,635	2.02%
2025-01-17	19.50	19.79	19.26	19.28	19.28	qfq	917,500	17,776,076	-1.83%
2025-01-16	19.81	20.00	19.45	19.64	19.64	qfq	967,200	19,115,728	0.31%
2025-01-15	19.93	19.96	19.50	19.58	19.58	qfq	868,000	17,055,452	-0.81%
2025-01-14	18.98	19.78	18.83	19.74	19.74	qfq	1,342,906	26,083,179	5.28%
2025-01-13	18.18	18.86	17.95	18.75	18.75	qfq	1,119,700	20,725,798	1.85%
2025-01-10	19.25	19.45	18.41	18.41	18.41	qfq	1,444,706	27,165,326	-4.36%
2025-01-09	19.04	19.45	19.04	19.25	19.25	qfq	673,000	13,001,613	-0.16%
2025-01-08	19.25	19.63	18.51	19.28	19.28	qfq	1,041,621	20,024,290	-1.28%
2025-01-07	18.81	19.55	18.81	19.53	19.53	qfq	1,079,021	20,698,539	3.01%
2025-01-06	19.20	19.32	18.13	18.96	18.96	qfq	991,900	18,636,897	0.16%
2025-01-03	20.30	20.30	18.88	18.93	18.93	qfq	1,749,055	34,023,213	-5.63%
2025-01-02	20.25	20.98	19.81	20.06	20.06	qfq	1,525,449	31,155,298	-1.04%
2024-12-31	20.60	20.98	20.21	20.27	20.27	qfq	1,130,394	23,266,486	-1.60%
2024-12-30	21.05	21.05	20.30	20.60	20.60	qfq	1,161,094	23,896,606	-3.10%
2024-12-27	20.72	21.47	20.72	21.26	21.26	qfq	1,387,700	29,392,520	2.71%
2024-12-26	20.55	21.04	20.45	20.70	20.70	qfq	1,283,100	26,685,523	1.32%
2024-12-25	21.20	21.28	20.02	20.43	20.43	qfq	1,723,938	35,359,979	-3.54%
2024-12-24	21.26	21.85	20.82	21.18	21.18	qfq	1,801,231	38,263,944	-0.56%
2024-12-23	23.42	23.42	21.25	21.30	21.30	qfq	2,657,762	58,453,674	-8.39%
2024-12-20	22.73	23.43	22.58	23.25	23.25	qfq	1,689,728	39,098,417	1.84%
2024-12-19	23.00	23.36	22.43	22.83	22.83	qfq	2,253,138	51,312,516	-2.48%
2024-12-18	23.95	24.15	22.81	23.41	23.41	qfq	2,481,020	58,108,633	-1.31%
2024-12-17	25.81	26.18	23.66	23.72	23.72	qfq	5,167,461	128,777,975	-10.36%
2024-12-16	24.63	26.78	24.55	26.46	26.46	qfq	6,954,889	180,075,864	8.67%
2024-12-13	24.82	24.99	24.26	24.35	24.35	qfq	2,313,130	56,644,313	-2.68%
2024-12-12	24.50	25.30	24.40	25.02	25.02	qfq	3,979,773	99,309,163	2.33%
2024-12-11	24.61	24.67	24.30	24.45	24.45	qfq	1,704,884	41,697,475	-0.65%
2024-12-10	25.30	25.55	24.50	24.61	24.61	qfq	2,594,506	64,316,535	-0.28%
2024-12-09	24.41	24.85	24.10	24.68	24.68	qfq	2,251,831	55,191,118	1.15%
2024-12-06	24.50	24.80	24.05	24.40	24.40	qfq	2,165,012	52,706,518	-0.25%
2024-12-05	24.37	24.64	24.18	24.46	24.46	qfq	1,890,738	46,180,229	0.45%
2024-12-04	24.70	25.19	24.20	24.35	24.35	qfq	2,844,031	70,120,953	-2.40%
2024-12-03	24.85	25.80	24.74	24.95	24.95	qfq	3,586,634	90,087,820	0.04%
2024-12-02	24.98	25.19	24.72	24.94	24.94	qfq	4,350,584	108,403,545	-0.83%
2024-11-29	24.24	25.99	23.58	25.15	25.15	qfq	6,224,140	154,786,356	3.75%
2024-11-28	22.66	25.40	22.66	24.24	24.24	qfq	5,571,736	135,495,822	6.97%
2024-11-27	22.56	22.68	21.71	22.66	22.66	qfq	1,191,300	26,453,094	0.27%
2024-11-26	23.08	23.40	22.53	22.60	22.60	qfq	977,838	22,394,142	-2.38%
2024-11-25	22.39	23.15	22.29	23.15	23.15	qfq	1,262,100	28,636,770	2.52%
2024-11-22	23.57	23.81	22.50	22.58	22.58	qfq	1,910,500	44,349,425	-4.28%
2024-11-21	23.50	24.00	23.23	23.59	23.59	qfq	1,920,539	45,345,288	1.55%
2024-11-20	22.68	23.32	22.46	23.23	23.23	qfq	1,725,342	39,868,869	2.11%
2024-11-19	22.27	22.79	22.06	22.75	22.75	qfq	1,416,500	31,798,907	2.16%
2024-11-18	23.06	23.47	22.04	22.27	22.27	qfq	1,732,015	39,020,032	-3.43%
2024-11-15	23.71	24.04	23.03	23.06	23.06	qfq	1,200,300	28,370,906	-2.82%
2024-11-14	24.49	24.68	23.71	23.73	23.73	qfq	1,482,828	35,828,410	-2.79%
2024-11-13	24.16	24.58	23.70	24.41	24.41	qfq	1,707,428	41,221,322	0.25%
2024-11-12	24.49	24.89	24.10	24.35	24.35	qfq	2,255,631	55,175,752	-0.45%
2024-11-11	23.71	24.46	23.71	24.46	24.46	qfq	1,813,022	43,904,043	2.13%
2024-11-08	24.42	24.65	23.79	23.95	23.95	qfq	2,092,700	50,343,836	-1.52%
2024-11-07	23.48	24.58	23.10	24.32	24.32	qfq	2,690,974	64,667,234	3.58%
2024-11-06	22.89	24.23	22.71	23.48	23.48	qfq	2,519,227	58,841,493	2.71%
2024-11-05	22.18	22.95	22.13	22.86	22.86	qfq	1,558,700	35,181,955	3.35%
2024-11-04	21.70	22.19	21.50	22.12	22.12	qfq	1,251,669	27,470,911	1.84%
2024-11-01	23.24	23.49	21.67	21.72	21.72	qfq	1,946,193	43,451,510	-6.58%
2024-10-31	22.74	23.38	22.74	23.25	23.25	qfq	1,479,570	34,305,577	1.84%
2024-10-30	22.88	23.20	22.46	22.83	22.83	qfq	1,570,520	35,896,714	0.13%
2024-10-29	24.20	24.42	22.75	22.80	22.80	qfq	2,340,452	54,600,062	-5.20%
2024-10-28	23.04	24.37	22.82	24.05	24.05	qfq	2,886,667	68,093,590	4.93%
2024-10-25	22.43	22.98	22.30	22.92	22.92	qfq	1,777,679	40,303,948	2.78%
2024-10-24	22.42	22.61	22.19	22.30	22.30	qfq	1,220,538	27,250,766	-1.63%
2024-10-23	22.56	22.93	22.33	22.67	22.67	qfq	1,958,438	44,421,797	0.49%
2024-10-22	22.30	22.64	22.16	22.56	22.56	qfq	2,079,504	46,619,171	0.89%
2024-10-21	22.22	22.54	22.10	22.36	22.36	qfq	1,950,900	43,603,705	0.77%
2024-10-18	21.60	22.56	21.51	22.19	22.19	qfq	2,077,960	45,881,807	1.79%
2024-10-17	22.28	22.57	21.66	21.80	21.80	qfq	1,691,124	37,281,838	-1.62%
2024-10-16	21.81	22.80	21.71	22.16	22.16	qfq	1,843,877	41,208,572	0.64%
2024-10-15	22.54	23.37	22.01	22.02	22.02	qfq	2,352,868	52,993,515	-3.46%
2024-10-14	21.94	22.98	21.48	22.81	22.81	qfq	2,562,451	57,179,332	6.59%
2024-10-11	22.57	22.66	21.15	21.40	21.40	qfq	2,411,771	52,553,968	-6.55%
2024-10-10	21.99	23.74	21.99	22.90	22.90	qfq	3,265,207	75,657,105	4.52%
2024-10-09	24.12	24.59	21.88	21.91	21.91	qfq	3,248,836	76,236,431	-13.47%
2024-10-08	26.42	27.00	23.50	25.32	25.32	qfq	5,620,110	141,488,165	9.94%
2024-09-30	21.59	23.50	20.84	23.03	23.03	qfq	4,207,472	93,318,219	12.07%
2024-09-27	19.63	20.84	19.40	20.55	20.55	qfq	2,398,647	48,259,137	6.53%
2024-09-26	18.78	19.38	18.70	19.29	19.29	qfq	1,254,736	24,037,089	2.17%
2024-09-25	18.93	19.28	18.76	18.88	18.88	qfq	1,399,121	26,645,228	1.78%
2024-09-24	18.01	18.62	17.99	18.55	18.55	qfq	926,413	17,027,224	2.83%
2024-09-23	18.09	18.15	17.82	18.04	18.04	qfq	412,931	7,429,239	-0.06%
2024-09-20	18.21	18.27	17.91	18.05	18.05	qfq	616,600	11,118,659	-0.88%
2024-09-19	17.80	18.35	17.74	18.21	18.21	qfq	881,031	15,969,670	3.00%
2024-09-18	18.26	18.52	17.49	17.68	17.68	qfq	902,706	16,008,498	-3.18%
2024-09-13	18.87	18.87	18.25	18.26	18.26	qfq	605,594	11,165,799	-2.14%
2024-09-12	18.81	19.12	18.66	18.66	18.66	qfq	568,782	10,773,735	-0.74%
2024-09-11	18.87	19.10	18.73	18.80	18.80	qfq	571,412	10,806,217	-0.37%
2024-09-10	19.00	19.12	18.50	18.87	18.87	qfq	641,800	12,025,608	0.64%
2024-09-09	18.67	18.90	18.35	18.75	18.75	qfq	638,320	11,929,009	0.86%
2024-09-06	19.34	19.40	18.52	18.59	18.59	qfq	854,638	16,110,213	-3.68%
2024-09-05	19.06	19.34	19.02	19.30	19.30	qfq	651,549	12,536,715	1.58%
2024-09-04	18.98	19.31	18.88	19.00	19.00	qfq	616,459	11,769,499	-0.63%
2024-09-03	19.07	19.38	18.90	19.12	19.12	qfq	497,106	9,515,429	0.63%
2024-09-02	19.48	19.67	19.00	19.00	19.00	qfq	678,406	13,111,082	-2.16%
2024-08-30	19.10	19.76	19.05	19.42	19.42	qfq	1,129,554	22,005,730	1.62%
2024-08-29	18.96	19.21	18.72	19.11	19.11	qfq	849,930	16,202,736	0.74%
2024-08-28	18.54	19.25	18.51	18.97	18.97	qfq	1,010,064	19,124,791	0.26%
2024-08-27	19.19	19.30	18.88	18.92	18.92	qfq	1,039,420	19,807,759	-1.36%
2024-08-26	19.03	19.56	19.03	19.18	19.18	qfq	1,011,274	19,441,017	1.32%
2024-08-23	19.19	19.30	18.70	18.93	18.93	qfq	1,215,117	23,071,618	-2.47%
2024-08-22	20.35	20.35	19.15	19.41	19.41	qfq	1,624,422	31,929,687	-3.82%
2024-08-21	20.62	20.62	20.11	20.18	20.18	qfq	734,829	14,925,965	-1.66%
2024-08-20	21.16	21.27	20.50	20.52	20.52	qfq	1,000,325	20,762,440	-2.75%
2024-08-19	21.52	21.70	21.05	21.10	21.10	qfq	1,039,595	22,168,894	-2.50%
2024-08-16	22.31	22.31	21.48	21.64	21.64	qfq	1,573,862	34,176,115	-2.57%
2024-08-15	21.51	22.76	21.51	22.21	22.21	qfq	2,056,532	45,765,794	-0.58%
2024-08-14	21.72	23.88	21.72	22.34	22.34	qfq	2,527,332	57,329,728	2.85%
2024-08-13	22.02	22.35	21.19	21.72	21.72	qfq	1,835,385	39,680,099	-2.21%
2024-08-12	23.04	23.66	22.18	22.21	22.21	qfq	1,776,150	40,794,048	0.50%
2024-08-09	22.65	22.83	22.05	22.10	22.10	qfq	701,812	15,768,928	-1.73%
2024-08-08	23.02	23.16	22.24	22.49	22.49	qfq	734,900	16,585,482	-2.17%
2024-08-07	23.23	23.41	22.99	22.99	22.99	qfq	499,000	11,561,369	-1.25%
2024-08-06	23.11	23.29	22.95	23.28	23.28	qfq	622,400	14,391,156	1.97%
2024-08-05	23.40	23.79	22.81	22.83	22.83	qfq	903,500	21,027,128	-3.22%
2024-08-02	23.87	24.23	23.52	23.59	23.59	qfq	866,262	20,673,175	-1.91%
2024-08-01	24.24	24.90	23.88	24.05	24.05	qfq	1,451,662	35,186,001	0.59%
2024-07-31	23.44	23.95	23.15	23.91	23.91	qfq	1,177,116	27,871,396	2.01%
2024-07-30	23.49	24.17	23.38	23.44	23.44	qfq	927,710	21,926,551	0.39%
2024-07-29	23.29	23.50	22.88	23.35	23.35	qfq	708,293	16,459,409	0.82%
2024-07-26	22.91	23.36	22.89	23.16	23.16	qfq	754,065	17,458,068	1.09%
2024-07-25	22.50	23.24	22.34	22.91	22.91	qfq	988,900	22,542,597	0.35%
2024-07-24	23.40	23.48	22.40	22.83	22.83	qfq	1,601,128	36,771,677	-4.28%
2024-07-23	24.69	25.40	23.78	23.85	23.85	qfq	2,222,682	54,896,633	1.23%
2024-07-22	23.50	23.85	23.31	23.56	23.56	qfq	543,531	12,809,170	0.94%
2024-07-19	23.10	23.62	23.08	23.34	23.34	qfq	712,115	16,668,951	0.60%
2024-07-18	23.78	23.82	22.88	23.20	23.20	qfq	882,315	20,438,312	-2.07%
2024-07-17	23.80	24.20	23.66	23.69	23.69	qfq	584,551	13,917,053	-0.67%
2024-07-16	23.80	24.39	23.62	23.85	23.85	qfq	679,567	16,297,767	0.00%
2024-07-15	24.40	24.78	23.74	23.85	23.85	qfq	960,333	23,067,134	-3.83%
2024-07-12	24.52	25.28	24.40	24.80	24.80	qfq	1,132,376	28,091,171	1.39%
2024-07-11	24.27	24.58	24.01	24.46	24.46	qfq	969,658	23,597,770	2.90%
2024-07-10	24.48	24.78	23.70	23.77	23.77	qfq	1,066,993	25,836,776	-3.22%
2024-07-09	24.08	24.73	23.40	24.56	24.56	qfq	1,356,304	32,773,916	-1.09%
2024-07-08	24.71	25.68	24.18	24.83	24.83	qfq	1,554,638	38,772,189	1.31%
2024-07-05	24.75	24.96	23.60	24.51	24.51	qfq	1,161,549	28,368,608	-1.37%
2024-07-04	26.53	26.99	24.65	24.85	24.85	qfq	2,378,901	61,240,622	-9.11%
2024-07-03	26.29	28.51	25.57	27.34	27.34	qfq	3,000,317	81,525,458	4.75%
2024-07-02	26.88	27.20	25.92	26.10	26.10	qfq	1,538,542	40,737,281	-4.04%
2024-07-01	26.50	27.26	26.41	27.20	27.20	qfq	1,699,706	45,843,995	2.06%
2024-06-28	26.68	26.85	25.81	26.65	26.65	qfq	1,667,250	43,920,788	0.83%
2024-06-27	27.30	27.47	26.30	26.43	26.43	qfq	2,292,731	61,475,231	-5.13%
2024-06-26	27.25	28.50	26.78	27.86	27.86	qfq	3,120,464	85,692,718	0.40%
2024-06-25	25.27	28.88	25.20	27.75	27.75	qfq	3,864,300	104,350,578	9.90%
2024-06-24	25.90	26.50	24.94	25.25	25.25	qfq	2,240,045	57,233,230	-5.15%
2024-06-21	24.80	27.60	24.14	26.62	26.62	qfq	3,351,320	88,316,616	7.77%
2024-06-20	25.29	25.90	24.70	24.70	24.70	qfq	1,153,800	29,208,680	-2.33%
2024-06-19	25.20	25.52	25.04	25.29	25.29	qfq	727,088	18,371,715	0.36%
2024-06-18	24.95	25.28	24.54	25.20	25.20	qfq	849,346	21,271,997	2.86%
2024-06-17	24.60	25.04	24.40	24.50	24.50	qfq	739,013	18,281,822	-0.85%
2024-06-14	24.86	25.55	24.55	24.71	24.71	qfq	833,309	20,720,667	-2.02%
2024-06-13	25.00	25.73	24.78	25.22	25.22	qfq	1,040,200	26,212,430	0.92%
2024-06-12	24.42	25.20	24.08	24.99	24.75	qfq	801,740	19,984,442	1.75%
2024-06-11	24.75	24.96	23.69	24.56	24.33	qfq	732,270	17,668,025	0.24%
2024-06-07	23.77	24.58	23.77	24.50	24.27	qfq	1,201,355	29,153,711	4.57%
2024-06-06	25.01	25.40	23.20	23.43	23.21	qfq	1,336,465	32,038,321	-6.73%
2024-06-05	24.62	25.49	24.31	25.12	24.88	qfq	942,717	23,573,981	1.09%
2024-06-04	25.42	25.54	24.53	24.85	24.61	qfq	980,454	24,300,492	-3.01%
2024-06-03	26.58	26.68	25.37	25.62	25.37	qfq	1,176,671	30,468,777	-3.97%
2024-05-31	26.23	26.86	26.19	26.68	26.42	qfq	942,809	25,033,359	0.83%
2024-05-30	26.48	27.14	26.31	26.46	26.21	qfq	1,270,655	33,943,794	0.00%
2024-05-29	25.62	26.48	25.45	26.46	26.21	qfq	1,113,823	29,152,732	3.28%
2024-05-28	26.06	26.18	25.58	25.62	25.37	qfq	699,024	18,025,569	-1.84%
2024-05-27	26.52	26.90	25.33	26.10	25.85	qfq	1,212,114	31,334,501	-1.51%
2024-05-24	26.64	26.89	26.21	26.50	26.25	qfq	928,594	24,699,088	0.34%
2024-05-23	27.15	27.21	26.26	26.41	26.16	qfq	1,083,589	28,755,069	-2.62%
2024-05-22	26.81	27.17	26.62	27.12	26.86	qfq	1,050,994	28,435,028	1.08%
2024-05-21	27.59	27.59	26.41	26.83	26.57	qfq	1,698,998	45,392,809	-2.97%
2024-05-20	29.58	29.73	27.40	27.65	27.39	qfq	2,593,720	73,235,108	-6.24%
2024-05-17	29.19	29.59	28.95	29.49	29.21	qfq	722,630	21,189,373	1.34%
2024-05-16	28.88	29.55	28.88	29.10	28.82	qfq	759,382	22,233,547	1.18%
2024-05-15	29.23	29.29	28.68	28.76	28.48	qfq	582,032	16,860,492	-1.61%
2024-05-14	28.91	29.45	28.91	29.23	28.95	qfq	580,888	16,980,590	0.90%
2024-05-13	29.53	30.26	28.91	28.97	28.69	qfq	930,394	27,199,927	-1.96%
2024-05-10	30.65	30.79	29.41	29.55	29.27	qfq	1,218,066	36,359,860	-3.59%
2024-05-09	30.30	30.98	30.30	30.65	30.36	qfq	957,511	29,394,628	1.89%
2024-05-08	31.00	31.00	29.88	30.08	29.79	qfq	1,019,061	30,955,266	-3.00%
2024-05-07	30.70	31.04	30.23	31.01	30.71	qfq	1,163,378	35,896,833	1.84%
2024-05-06	29.67	30.78	29.54	30.45	30.16	qfq	1,448,368	43,924,026	3.61%
2024-04-30	29.94	30.60	29.39	29.39	29.11	qfq	1,845,384	55,146,270	-5.80%
2024-04-29	30.58	31.28	30.41	31.20	30.90	qfq	1,145,031	35,583,850	2.03%
2024-04-26	30.29	30.77	29.82	30.58	30.29	qfq	1,082,201	32,883,980	0.07%
2024-04-25	29.75	30.59	29.56	30.56	30.27	qfq	1,096,516	33,148,155	2.41%
2024-04-24	29.10	29.87	29.10	29.84	29.55	qfq	935,638	27,715,412	1.60%
2024-04-23	28.89	30.39	28.70	29.37	29.09	qfq	955,818	28,232,135	1.66%
2024-04-22	29.00	29.30	28.00	28.89	28.61	qfq	775,059	22,302,776	-1.33%
2024-04-19	29.20	29.99	29.00	29.28	29.00	qfq	1,063,036	31,250,102	-0.31%
2024-04-18	30.00	30.47	28.77	29.37	29.09	qfq	1,257,146	37,146,029	-2.10%
2024-04-17	28.25	30.03	28.25	30.00	29.71	qfq	1,559,402	46,164,104	7.26%
2024-04-16	30.33	30.50	27.10	27.97	27.70	qfq	1,619,188	46,142,848	-9.16%
2024-04-15	33.95	34.20	30.50	30.79	30.50	qfq	2,160,125	68,922,330	-9.97%
2024-04-12	35.01	36.46	34.02	34.20	33.87	qfq	1,978,907	69,593,709	-3.53%
2024-04-11	33.88	37.00	33.44	35.45	35.11	qfq	2,458,903	87,982,855	3.05%
2024-04-10	35.68	36.20	33.70	34.40	34.07	qfq	2,126,310	73,667,622	-4.66%
2024-04-09	36.25	36.97	35.65	36.08	35.73	qfq	1,941,870	70,382,433	-0.47%
2024-04-08	38.38	38.42	35.69	36.25	35.90	qfq	3,148,895	116,936,759	-6.50%
2024-04-03	35.99	39.88	35.10	38.77	38.40	qfq	5,268,906	198,763,617	7.10%
2024-04-02	36.06	37.37	35.73	36.20	35.85	qfq	2,312,415	84,369,852	-0.41%
2024-04-01	35.50	36.48	34.82	36.35	36.00	qfq	2,049,905	73,337,382	2.42%
2024-03-29	33.70	36.36	33.41	35.49	35.15	qfq	2,374,565	83,880,012	5.31%
2024-03-28	32.89	34.15	32.17	33.70	33.38	qfq	1,736,145	57,847,280	0.90%
2024-03-27	34.73	35.95	33.35	33.40	33.08	qfq	1,997,641	69,231,218	-5.30%
2024-03-26	33.38	35.50	33.21	35.27	34.93	qfq	2,250,376	77,795,835	5.69%
2024-03-25	34.84	34.98	33.34	33.37	33.05	qfq	1,172,988	40,079,617	-4.22%
2024-03-22	35.86	36.15	34.58	34.84	34.51	qfq	1,320,931	46,403,142	-3.33%
2024-03-21	36.33	36.58	35.43	36.04	35.70	qfq	1,367,612	49,173,309	-0.80%
2024-03-20	35.78	36.69	35.68	36.33	35.98	qfq	1,511,855	54,855,450	1.11%
2024-03-19	36.18	36.72	35.85	35.93	35.59	qfq	1,528,469	55,262,171	-1.21%
2024-03-18	36.98	36.99	35.90	36.37	36.02	qfq	2,483,532	90,078,992	-0.05%
2024-03-15	34.50	36.84	34.15	36.39	36.04	qfq	3,270,668	116,775,250	4.03%
2024-03-14	34.48	35.97	34.36	34.98	34.65	qfq	2,806,842	98,673,675	1.33%
2024-03-13	35.48	35.48	34.23	34.52	34.19	qfq	1,577,553	54,523,767	-1.15%
2024-03-12	34.15	34.93	33.80	34.92	34.59	qfq	1,875,596	64,561,954	2.52%
2024-03-11	33.00	34.20	32.96	34.06	33.73	qfq	1,461,396	49,099,649	2.59%
2024-03-08	33.20	34.48	32.38	33.20	32.88	qfq	1,433,147	47,286,077	-0.95%
2024-03-07	33.90	34.59	33.05	33.52	33.20	qfq	2,116,314	71,673,774	-1.27%
2024-03-06	32.59	34.47	32.23	33.95	33.63	qfq	2,507,213	84,422,756	5.30%
2024-03-05	33.50	33.50	32.20	32.24	31.93	qfq	1,521,724	49,743,283	-4.42%
2024-03-04	34.31	34.60	32.92	33.73	33.41	qfq	1,502,249	50,524,695	-1.66%
2024-03-01	33.89	34.88	33.40	34.30	33.97	qfq	1,742,068	59,392,838	1.54%
2024-02-29	31.91	33.83	31.60	33.78	33.46	qfq	2,378,146	78,627,424	5.63%
2024-02-28	35.98	36.50	31.92	31.98	31.67	qfq	3,855,535	134,150,167	-12.46%
2024-02-27	34.35	37.90	33.85	36.53	36.18	qfq	3,842,903	138,767,624	6.75%
2024-02-26	33.75	34.58	32.80	34.22	33.89	qfq	2,462,859	83,026,961	2.70%
2024-02-23	32.00	33.39	31.69	33.32	33.00	qfq	2,453,507	79,890,481	4.68%
2024-02-22	31.10	31.88	30.83	31.83	31.53	qfq	1,592,248	50,201,101	2.22%
2024-02-21	30.30	31.87	30.00	31.14	30.84	qfq	1,456,330	45,492,807	1.60%
2024-02-20	30.36	30.70	29.48	30.65	30.36	qfq	1,057,965	32,093,987	0.96%
2024-02-19	29.02	30.67	29.02	30.36	30.07	qfq	1,325,003	39,734,495	5.12%
2024-02-08	26.87	28.90	26.54	28.88	28.60	qfq	1,253,589	35,073,746	7.36%
2024-02-07	28.38	29.30	26.83	26.90	26.64	qfq	1,258,265	35,016,792	-5.21%
2024-02-06	26.87	28.90	25.58	28.38	28.11	qfq	1,208,567	32,838,035	2.83%
2024-02-05	31.42	31.42	27.00	27.60	27.34	qfq	1,359,778	38,510,478	-12.24%
2024-02-02	33.21	33.95	30.25	31.45	31.15	qfq	1,156,100	36,917,440	-5.30%
2024-02-01	33.74	34.00	32.30	33.21	32.89	qfq	897,750	29,835,385	-1.37%
2024-01-31	35.95	36.25	32.50	33.67	33.35	qfq	1,235,900	42,839,089	-6.11%
2024-01-30	37.46	38.02	35.60	35.86	35.52	qfq	768,076	28,082,658	-4.17%
2024-01-29	39.00	39.68	37.26	37.42	37.06	qfq	1,078,500	41,315,519	-2.02%
2024-01-26	38.86	39.88	38.00	38.19	37.82	qfq	1,333,500	51,865,915	-1.60%
2024-01-25	37.39	38.99	37.10	38.81	38.44	qfq	1,507,067	57,978,274	4.02%
2024-01-24	36.40	37.50	35.81	37.31	36.95	qfq	1,109,005	40,743,131	2.36%
2024-01-23	35.80	36.75	35.60	36.45	36.10	qfq	857,106	31,102,282	0.47%
2024-01-22	38.79	38.79	36.11	36.28	35.93	qfq	1,255,289	47,049,561	-6.47%
2024-01-19	40.26	40.32	38.75	38.79	38.42	qfq	1,209,200	47,717,336	-4.22%
2024-01-18	39.90	40.70	39.53	40.50	40.11	qfq	1,362,072	54,698,985	0.52%
2024-01-17	41.90	41.96	40.22	40.29	39.90	qfq	1,411,083	57,654,367	-3.80%
2024-01-16	43.00	43.42	41.24	41.88	41.48	qfq	2,312,578	97,376,275	-4.36%
2024-01-15	45.33	45.80	43.68	43.79	43.37	qfq	3,013,875	133,936,707	-5.28%
2024-01-12	45.88	51.00	45.10	46.23	45.79	qfq	5,205,274	247,118,001	6.28%
2024-01-11	42.12	43.59	41.73	43.50	43.08	qfq	1,454,075	62,154,539	3.28%
2024-01-10	43.00	43.31	39.04	42.12	41.72	qfq	2,233,552	92,501,197	-2.73%
2024-01-09	45.00	45.51	43.03	43.30	42.89	qfq	2,379,265	105,958,276	-5.85%
2024-01-08	44.65	46.18	44.18	45.99	45.55	qfq	3,592,226	163,345,331	4.17%
2024-01-05	43.92	44.44	43.52	44.15	43.73	qfq	950,042	41,851,963	0.55%
2024-01-04	44.25	44.43	43.80	43.91	43.49	qfq	602,300	26,493,089	-0.88%
2024-01-03	45.11	45.44	43.89	44.30	43.88	qfq	954,832	42,474,901	-1.40%
2024-01-02	44.75	45.56	44.00	44.93	44.50	qfq	1,290,132	58,165,492	0.42%
2023-12-29	44.17	45.55	44.04	44.74	44.31	qfq	1,372,790	61,289,564	1.11%
2023-12-28	43.28	44.37	42.96	44.25	43.83	qfq	1,250,168	54,970,613	1.96%
2023-12-27	43.00	43.60	42.40	43.40	42.98	qfq	1,404,964	60,336,608	-0.23%
2023-12-26	42.44	45.00	42.03	43.50	43.08	qfq	1,856,277	80,874,842	2.50%
2023-12-25	43.47	43.47	42.39	42.44	42.03	qfq	562,590	24,019,573	-2.37%
2023-12-22	44.00	44.06	43.14	43.47	43.05	qfq	657,400	28,633,275	-1.32%
2023-12-21	44.16	44.43	42.81	44.05	43.63	qfq	947,197	41,344,094	-0.68%
2023-12-20	43.65	44.68	43.65	44.35	43.93	qfq	1,169,495	51,854,739	1.60%
2023-12-19	43.58	43.99	42.77	43.65	43.23	qfq	838,555	36,377,536	0.79%
2023-12-18	44.35	44.50	43.12	43.31	42.90	qfq	845,243	36,952,261	-2.39%
2023-12-15	44.26	44.60	43.92	44.37	43.95	qfq	693,763	30,686,325	0.25%
2023-12-14	45.09	45.54	44.22	44.26	43.84	qfq	804,300	35,901,836	-1.82%
2023-12-13	45.54	45.83	44.91	45.08	44.65	qfq	876,152	39,738,006	-1.01%
2023-12-12	45.75	45.80	45.00	45.54	45.10	qfq	617,600	28,003,580	0.31%
2023-12-11	44.99	45.85	44.36	45.40	44.97	qfq	801,431	36,255,919	0.31%
2023-12-08	46.21	46.88	45.05	45.26	44.83	qfq	1,058,485	48,534,114	-1.24%
2023-12-07	46.06	46.21	45.45	45.83	45.39	qfq	803,675	36,767,027	-0.52%
2023-12-06	46.00	46.90	45.89	46.07	45.63	qfq	759,775	35,292,385	0.09%
2023-12-05	47.10	47.25	46.03	46.03	45.59	qfq	900,484	41,889,412	-2.62%
2023-12-04	47.90	48.30	47.06	47.27	46.82	qfq	994,761	47,231,825	-1.73%
2023-12-01	48.01	48.53	47.48	48.10	47.64	qfq	1,004,726	48,149,248	-0.60%
2023-11-30	49.83	50.16	47.60	48.39	47.93	qfq	1,615,981	78,529,471	-3.22%
2023-11-29	51.12	51.14	49.83	50.00	49.52	qfq	854,104	42,950,512	-1.17%
2023-11-28	49.83	50.81	49.02	50.59	50.11	qfq	1,085,847	54,588,180	1.48%
2023-11-27	50.00	51.26	49.50	49.85	49.37	qfq	1,416,335	71,264,738	-0.82%
2023-11-24	52.54	52.76	49.82	50.26	49.78	qfq	2,914,100	148,254,956	-5.69%
2023-11-23	51.94	54.06	51.89	53.29	52.78	qfq	3,506,931	186,860,400	3.68%
2023-11-22	52.36	52.85	51.27	51.40	50.91	qfq	1,155,038	59,884,864	-1.81%
2023-11-21	53.78	53.83	52.28	52.35	51.85	qfq	1,472,850	78,016,607	-2.77%
2023-11-20	51.65	53.95	51.65	53.84	53.33	qfq	2,104,813	111,560,115	4.04%
2023-11-17	52.35	52.62	51.20	51.75	51.26	qfq	1,065,025	55,014,050	-0.75%
2023-11-16	53.88	54.23	52.13	52.14	51.64	qfq	1,597,000	84,202,887	-3.46%
2023-11-15	52.99	54.18	52.83	54.01	53.49	qfq	2,149,106	115,647,124	2.29%
2023-11-14	52.61	53.35	51.75	52.80	52.30	qfq	1,222,460	64,129,713	0.40%
2023-11-13	52.02	52.95	52.01	52.59	52.09	qfq	911,210	47,679,753	1.10%
2023-11-10	51.26	52.35	50.80	52.02	51.52	qfq	1,120,200	58,033,588	0.62%
2023-11-09	53.20	54.18	51.35	51.70	51.21	qfq	2,223,463	117,042,300	-3.33%
2023-11-08	52.60	53.67	51.70	53.48	52.97	qfq	2,333,501	123,475,685	2.00%
2023-11-07	51.40	52.58	50.88	52.43	51.93	qfq	1,537,597	79,996,946	1.69%
2023-11-06	51.25	51.66	50.70	51.56	51.07	qfq	1,434,678	73,524,063	1.70%
2023-11-03	48.98	50.96	48.90	50.70	50.22	qfq	2,040,491	102,989,275	4.13%
2023-11-02	51.01	51.20	48.68	48.69	48.22	qfq	1,824,314	89,944,361	-4.29%
2023-11-01	50.99	51.47	50.80	50.87	50.38	qfq	1,072,950	54,742,657	-0.78%
2023-10-31	52.30	52.91	50.72	51.27	50.78	qfq	2,195,491	112,953,541	-2.93%
2023-10-30	52.00	53.27	51.50	52.82	52.31	qfq	2,430,976	127,722,357	-1.18%
2023-10-27	58.50	59.28	53.11	53.45	52.94	qfq	4,439,426	242,836,285	-5.57%
2023-10-26	55.50	57.79	53.97	56.60	56.06	qfq	4,744,083	265,085,379	-2.41%
2023-10-25	55.73	58.88	53.33	58.00	57.45	qfq	5,245,734	294,512,691	10.12%
2023-10-24	50.85	52.70	50.85	52.67	52.17	qfq	1,267,872	66,200,473	3.23%
2023-10-23	51.78	52.79	50.32	51.02	50.53	qfq	1,001,072	51,681,288	-2.00%
2023-10-20	51.90	53.45	51.36	52.06	51.56	qfq	1,002,483	52,536,076	0.31%
2023-10-19	51.51	52.79	50.83	51.90	51.40	qfq	1,212,176	63,087,180	1.21%
2023-10-18	53.03	53.12	51.13	51.28	50.79	qfq	1,244,946	64,389,908	-4.52%
2023-10-17	55.22	55.73	52.96	53.71	53.20	qfq	1,381,536	74,033,323	-2.65%
2023-10-16	54.59	55.28	54.01	55.17	54.64	qfq	1,115,941	61,124,262	1.79%
2023-10-13	55.66	55.71	54.11	54.20	53.68	qfq	1,284,374	70,316,087	-2.76%
2023-10-12	56.90	56.90	54.61	55.74	55.21	qfq	1,590,029	88,368,390	-1.94%
2023-10-11	56.16	57.37	56.16	56.84	56.30	qfq	1,108,207	62,827,455	-0.19%
2023-10-10	59.82	59.87	56.75	56.95	56.41	qfq	1,876,657	109,506,884	-2.92%
2023-10-09	58.38	58.86	57.50	58.66	58.10	qfq	992,625	57,974,333	0.88%
2023-09-28	58.25	59.20	58.02	58.15	57.59	qfq	1,212,943	71,022,179	0.14%
2023-09-27	58.67	59.50	57.49	58.07	57.51	qfq	1,303,082	76,350,330	-1.01%
2023-09-26	59.00	59.49	57.89	58.66	58.10	qfq	1,200,465	70,459,624	-0.27%
2023-09-25	59.76	60.55	58.80	58.82	58.26	qfq	1,267,964	75,121,787	-1.56%
2023-09-22	59.25	60.40	59.00	59.75	59.18	qfq	1,669,733	99,731,881	0.86%
2023-09-21	61.50	63.24	59.12	59.24	58.67	qfq	2,430,995	147,513,012	-4.84%
2023-09-20	61.20	63.69	60.40	62.25	61.65	qfq	2,635,980	164,479,958	1.73%
2023-09-19	60.01	62.30	59.50	61.19	60.60	qfq	2,371,354	145,316,430	1.48%
2023-09-18	59.10	61.80	57.80	60.30	59.72	qfq	2,287,178	137,569,748	-0.53%
2023-09-15	65.19	66.36	60.10	60.62	60.04	qfq	3,317,407	206,545,271	-8.80%
2023-09-14	69.08	69.50	66.46	66.47	65.83	qfq	2,985,957	202,888,133	-5.29%
2023-09-13	66.94	70.60	66.94	70.18	69.51	qfq	4,081,986	280,911,592	4.84%
2023-09-12	68.00	69.69	66.66	66.94	66.30	qfq	2,112,869	143,507,411	-1.83%
2023-09-11	68.40	68.80	65.82	68.19	67.54	qfq	2,325,430	156,221,741	-0.99%
2023-09-08	67.00	69.68	66.16	68.87	68.21	qfq	2,539,107	173,869,208	1.73%
2023-09-07	70.84	72.83	67.70	67.70	67.05	qfq	3,388,062	239,085,850	-4.90%
2023-09-06	71.01	71.68	68.58	71.19	70.51	qfq	3,598,485	252,746,411	-1.89%
2023-09-05	72.78	74.20	70.36	72.56	71.87	qfq	3,961,138	285,263,653	-0.98%
2023-09-04	72.77	75.96	72.10	73.28	72.58	qfq	4,017,403	297,374,516	1.71%
2023-09-01	74.01	75.57	71.70	72.05	71.36	qfq	4,234,388	309,440,706	-4.77%
2023-08-31	78.99	78.99	75.30	75.66	74.94	qfq	5,336,582	410,967,052	-6.59%
2023-08-30	84.60	86.14	81.00	81.00	80.23	qfq	6,736,517	560,399,341	-7.51%
2023-08-29	83.00	91.50	81.50	87.58	86.74	qfq	8,890,619	765,982,889	0.40%
2023-08-28	81.00	89.40	77.36	87.23	86.40	qfq	9,537,335	798,101,659	10.84%
2023-08-25	78.00	93.00	76.00	78.70	77.95	qfq	9,908,768	837,303,861	-7.12%
2023-08-24	79.03	95.36	70.00	84.73	83.92	qfq	12,092,341	960,211,943	3.08%
2023-08-23	65.75	82.20	65.74	82.20	81.41	qfq	10,420,175	816,760,016	20.00%
2023-08-22	76.00	76.03	68.26	68.50	67.84	qfq	7,465,913	540,729,082	-13.03%
2023-08-21	78.00	84.18	76.01	78.76	78.01	qfq	8,015,548	638,513,717	-5.02%
2023-08-18	74.99	89.90	74.18	82.92	82.13	qfq	10,472,509	845,776,216	9.64%
2023-08-17	70.30	77.08	65.75	75.63	74.91	qfq	8,978,092	633,931,164	5.64%
2023-08-16	70.17	73.99	68.80	71.59	70.91	qfq	6,855,197	487,262,006	-4.76%
2023-08-15	78.82	83.00	75.00	75.17	74.45	qfq	8,972,800	702,037,329	-10.99%
2023-08-14	94.67	98.18	82.70	84.45	83.64	qfq	9,852,238	893,691,604	-12.03%