SECURITY DETAIL · RAW DATA

福事特301446.SZ

ASZSECNYSTOCK

最近收盘价29.542026-07-17

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）871,320

成交额（元）26,532,963

日线记录721

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 7 条

复权因子 721 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-18	2026-05-25	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-16	2025-09-24	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-17	2025-05-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-22	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2023-09-19	2023-09-25	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 721 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	31.76	31.97	29.33	29.54	29.54	qfq	871,320	26,532,963	-6.93%
2026-07-16	32.75	33.01	31.64	31.74	31.74	qfq	482,026	15,513,161	-3.05%
2026-07-15	32.70	33.70	32.61	32.74	32.74	qfq	477,640	15,765,879	-0.88%
2026-07-14	32.39	33.14	31.72	33.03	33.03	qfq	675,838	21,941,527	1.91%
2026-07-13	34.54	34.99	32.19	32.41	32.41	qfq	995,710	33,091,383	-6.14%
2026-07-10	34.55	35.83	34.28	34.53	34.53	qfq	1,071,377	37,548,419	-0.35%
2026-07-09	33.43	35.40	31.40	34.65	34.65	qfq	1,945,443	64,663,581	3.74%
2026-07-08	35.70	35.70	33.33	33.40	33.40	qfq	843,986	28,893,499	-5.44%
2026-07-07	37.00	37.12	35.05	35.32	35.32	qfq	874,766	31,239,124	-3.60%
2026-07-06	37.50	37.76	36.16	36.64	36.64	qfq	711,250	26,247,099	-1.05%
2026-07-03	36.63	37.78	36.12	37.03	37.03	qfq	835,800	31,072,496	1.70%
2026-07-02	37.00	38.18	36.31	36.41	36.41	qfq	1,025,750	38,210,390	-0.98%
2026-07-01	37.62	37.62	35.91	36.77	36.77	qfq	941,300	34,582,834	0.19%
2026-06-30	36.52	37.17	35.35	36.70	36.70	qfq	1,033,000	37,553,824	2.29%
2026-06-29	37.88	38.64	35.63	35.88	35.88	qfq	1,512,400	55,143,381	-5.63%
2026-06-26	39.50	39.65	37.96	38.02	38.02	qfq	923,200	35,577,515	-4.47%
2026-06-25	42.12	42.51	39.10	39.80	39.80	qfq	1,720,980	69,470,330	-5.28%
2026-06-24	43.42	43.42	41.00	42.02	42.02	qfq	1,409,940	59,151,168	-3.25%
2026-06-23	44.03	44.88	42.63	43.43	43.43	qfq	929,996	40,376,464	-1.59%
2026-06-22	42.52	44.40	41.97	44.13	44.13	qfq	1,771,053	76,991,678	3.59%
2026-06-18	42.30	42.88	40.28	42.60	42.60	qfq	1,953,536	80,904,527	0.71%
2026-06-17	43.78	44.16	42.28	42.30	42.30	qfq	1,009,599	43,194,855	-4.08%
2026-06-16	43.99	44.64	42.66	44.10	44.10	qfq	1,022,960	44,661,413	-0.74%
2026-06-15	43.58	44.87	43.10	44.43	44.43	qfq	1,387,100	61,120,170	2.63%
2026-06-12	42.40	43.79	42.03	43.29	43.29	qfq	1,110,820	47,873,092	3.07%
2026-06-11	42.27	42.70	41.18	42.00	42.00	qfq	956,297	39,987,631	-1.91%
2026-06-10	42.08	43.35	41.56	42.82	42.82	qfq	1,015,731	42,911,621	-0.30%
2026-06-09	42.75	44.38	42.05	42.95	42.95	qfq	1,765,747	75,987,341	1.95%
2026-06-08	44.59	44.96	41.91	42.13	42.13	qfq	2,292,794	98,609,489	-8.93%
2026-06-05	43.68	46.88	43.31	46.26	46.26	qfq	2,200,040	100,198,532	5.30%
2026-06-04	44.04	45.68	42.80	43.93	43.93	qfq	1,641,550	72,766,098	-0.88%
2026-06-03	46.32	47.50	43.72	44.32	44.32	qfq	1,859,620	83,889,623	-3.90%
2026-06-02	46.50	47.75	45.34	46.12	46.12	qfq	1,606,550	74,175,429	-1.75%
2026-06-01	45.97	49.26	45.30	46.94	46.94	qfq	2,133,211	101,086,774	1.80%
2026-05-29	49.64	49.81	45.75	46.11	46.11	qfq	3,160,146	150,096,368	-7.41%
2026-05-28	47.12	51.98	47.12	49.80	49.80	qfq	5,144,296	258,327,887	7.77%
2026-05-27	45.81	47.35	42.97	46.21	46.21	qfq	4,912,329	222,533,871	0.52%
2026-05-26	41.69	45.97	40.03	45.97	45.97	qfq	3,683,771	160,461,785	9.92%
2026-05-25	44.38	44.38	40.66	41.82	41.82	qfq	2,154,290	90,200,764	-5.32%
2026-05-22	44.21	44.59	42.72	44.17	44.07	qfq	1,372,922	59,819,212	0.73%
2026-05-21	45.82	46.82	43.76	43.85	43.75	qfq	2,226,120	101,430,067	-4.30%
2026-05-20	44.74	46.75	44.29	45.82	45.72	qfq	2,360,383	108,413,650	2.80%
2026-05-19	42.35	45.67	42.11	44.57	44.47	qfq	3,448,409	152,745,311	5.17%
2026-05-18	43.10	44.19	42.05	42.38	42.28	qfq	1,565,337	67,209,730	-1.58%
2026-05-15	43.75	44.11	42.35	43.06	42.96	qfq	1,191,702	51,250,103	-1.37%
2026-05-14	43.27	44.20	42.56	43.66	43.56	qfq	1,384,282	60,337,241	1.30%
2026-05-13	43.33	43.91	42.70	43.10	43.00	qfq	1,117,816	48,359,930	0.16%
2026-05-12	44.52	44.52	42.99	43.03	42.93	qfq	1,290,764	56,082,152	-3.65%
2026-05-11	43.00	44.85	42.52	44.66	44.56	qfq	1,909,208	84,075,719	3.86%
2026-05-08	42.81	43.65	42.61	43.00	42.90	qfq	2,014,113	86,669,115	-0.42%
2026-05-07	42.68	43.47	41.71	43.18	43.08	qfq	2,245,817	95,493,736	2.18%
2026-05-06	42.73	43.40	41.92	42.26	42.16	qfq	2,236,006	94,602,537	-1.42%
2026-04-30	40.11	44.77	39.73	42.87	42.77	qfq	2,778,550	117,839,814	6.83%
2026-04-29	39.19	40.40	38.85	40.13	40.04	qfq	787,500	31,408,719	2.53%
2026-04-28	40.35	40.36	38.63	39.14	39.05	qfq	1,070,540	42,055,918	-3.12%
2026-04-27	39.86	40.63	39.18	40.40	40.31	qfq	1,105,850	44,144,905	2.85%
2026-04-24	38.90	39.88	38.44	39.28	39.19	qfq	1,112,437	43,527,896	1.42%
2026-04-23	40.10	40.10	37.41	38.73	38.64	qfq	1,534,590	59,055,580	-3.42%
2026-04-22	39.25	40.69	39.00	40.10	40.01	qfq	910,190	36,304,299	1.52%
2026-04-21	39.30	39.70	38.70	39.50	39.41	qfq	750,600	29,328,188	0.51%
2026-04-20	39.85	40.51	39.02	39.30	39.21	qfq	1,622,390	64,234,302	-1.75%
2026-04-17	38.62	40.43	37.94	40.00	39.91	qfq	1,769,308	69,895,344	3.87%
2026-04-16	37.51	38.75	37.08	38.51	38.42	qfq	935,733	35,611,327	3.83%
2026-04-15	38.00	38.30	36.94	37.09	37.01	qfq	965,317	36,172,524	1.59%
2026-04-14	37.00	37.59	36.50	36.51	36.43	qfq	759,400	27,976,053	0.72%
2026-04-13	37.50	37.52	35.59	36.25	36.17	qfq	1,595,700	57,973,825	-3.36%
2026-04-10	38.03	39.49	37.43	37.51	37.43	qfq	1,430,680	54,935,058	-0.24%
2026-04-09	38.92	38.92	37.54	37.60	37.51	qfq	747,300	28,429,222	-3.39%
2026-04-08	38.62	39.15	38.05	38.92	38.83	qfq	724,550	28,000,099	4.85%
2026-04-07	36.57	37.41	36.57	37.12	37.04	qfq	485,050	17,977,811	1.37%
2026-04-03	37.33	37.80	36.53	36.62	36.54	qfq	565,500	20,933,362	-1.88%
2026-04-02	37.95	37.95	36.95	37.32	37.24	qfq	622,000	23,261,514	-1.66%
2026-04-01	38.02	38.50	37.35	37.95	37.86	qfq	513,330	19,436,455	1.74%
2026-03-31	37.92	38.65	37.30	37.30	37.22	qfq	871,800	33,009,103	-1.61%
2026-03-30	36.62	37.98	36.62	37.91	37.82	qfq	667,130	25,018,330	1.39%
2026-03-27	36.30	37.58	36.30	37.39	37.31	qfq	602,390	22,340,417	1.69%
2026-03-26	38.11	38.11	36.54	36.77	36.69	qfq	913,000	33,839,736	-1.87%
2026-03-25	38.22	38.22	37.07	37.47	37.39	qfq	885,100	33,267,618	0.73%
2026-03-24	36.04	37.50	36.00	37.20	37.12	qfq	1,109,960	40,749,746	5.29%
2026-03-23	37.97	37.97	34.98	35.33	35.25	qfq	1,282,063	46,347,218	-6.51%
2026-03-20	39.31	39.31	37.53	37.79	37.70	qfq	716,370	27,527,139	-2.70%
2026-03-19	40.25	40.25	38.39	38.84	38.75	qfq	715,580	27,922,573	-3.38%
2026-03-18	39.37	40.48	39.09	40.20	40.11	qfq	942,530	37,571,522	3.34%
2026-03-17	40.72	41.10	38.72	38.90	38.81	qfq	1,163,390	46,104,792	-4.45%
2026-03-16	41.65	41.65	40.54	40.71	40.62	qfq	753,590	30,843,276	-1.79%
2026-03-13	43.51	43.51	41.11	41.45	41.36	qfq	1,314,450	55,401,510	-4.73%
2026-03-12	45.50	45.50	43.31	43.51	43.41	qfq	1,294,850	57,001,509	-3.95%
2026-03-11	46.55	47.05	44.98	45.30	45.20	qfq	1,715,040	78,681,935	-2.69%
2026-03-10	43.22	47.69	43.20	46.55	46.44	qfq	2,714,110	123,911,932	8.74%
2026-03-09	43.22	43.36	41.88	42.81	42.71	qfq	994,430	42,259,864	-0.86%
2026-03-06	42.94	43.79	41.90	43.18	43.08	qfq	718,700	31,091,314	0.86%
2026-03-05	42.82	43.17	42.26	42.81	42.71	qfq	935,570	39,991,255	2.29%
2026-03-04	40.22	42.88	40.10	41.85	41.76	qfq	1,423,476	59,834,029	0.65%
2026-03-03	43.43	44.08	41.58	41.58	41.49	qfq	1,915,095	82,268,950	-4.26%
2026-03-02	44.67	45.00	42.71	43.43	43.33	qfq	3,306,320	144,954,299	-4.93%
2026-02-27	43.18	48.97	43.18	45.68	45.58	qfq	4,808,510	222,360,220	5.99%
2026-02-26	44.79	45.07	42.91	43.10	43.00	qfq	1,749,000	76,251,488	-3.21%
2026-02-25	43.35	44.66	43.34	44.53	44.43	qfq	929,200	40,994,576	2.96%
2026-02-24	44.05	44.68	43.03	43.25	43.15	qfq	928,310	40,564,661	0.14%
2026-02-13	43.50	44.49	43.06	43.19	43.09	qfq	752,500	32,818,155	-1.12%
2026-02-12	43.95	44.64	43.20	43.68	43.58	qfq	883,520	38,768,447	-0.59%
2026-02-11	44.33	45.85	43.81	43.94	43.84	qfq	1,120,350	50,317,379	-0.50%
2026-02-10	45.30	45.39	43.90	44.16	44.06	qfq	802,123	35,779,355	-2.37%
2026-02-09	44.94	45.52	43.81	45.23	45.13	qfq	869,087	39,188,883	1.16%
2026-02-06	44.50	46.33	43.90	44.71	44.61	qfq	1,356,210	61,210,764	0.11%
2026-02-05	46.22	46.89	44.41	44.66	44.56	qfq	1,187,066	53,703,202	-4.78%
2026-02-04	46.09	48.98	45.54	46.90	46.79	qfq	1,989,627	93,912,115	2.22%
2026-02-03	44.37	46.42	43.68	45.88	45.78	qfq	2,650,534	119,590,721	5.74%
2026-02-02	45.96	46.68	43.27	43.39	43.29	qfq	3,289,890	146,060,316	-7.31%
2026-01-30	48.52	49.25	46.15	46.81	46.70	qfq	3,077,462	144,661,753	-5.43%
2026-01-29	49.81	49.95	47.96	49.50	49.39	qfq	3,232,560	158,048,229	-0.78%
2026-01-28	46.10	52.48	45.79	49.89	49.78	qfq	5,025,519	249,332,375	8.22%
2026-01-27	45.84	46.88	45.00	46.10	46.00	qfq	3,213,619	147,848,594	-1.16%
2026-01-26	42.93	48.55	42.02	46.64	46.53	qfq	6,278,138	289,700,521	14.12%
2026-01-23	39.69	41.58	38.62	40.87	40.78	qfq	2,075,670	84,482,526	3.36%
2026-01-22	38.53	39.60	38.03	39.54	39.45	qfq	1,833,240	71,210,142	2.65%
2026-01-21	38.22	39.15	37.28	38.52	38.43	qfq	3,396,415	129,575,601	0.68%
2026-01-20	40.21	41.09	37.80	38.26	38.17	qfq	3,215,263	125,626,503	-4.83%
2026-01-19	39.89	40.88	39.15	40.20	40.11	qfq	1,765,101	70,628,037	0.55%
2026-01-16	40.04	40.65	38.50	39.98	39.89	qfq	2,567,991	101,675,438	0.76%
2026-01-15	38.21	41.48	38.21	39.68	39.59	qfq	2,843,247	113,644,180	2.74%
2026-01-14	37.59	39.13	37.20	38.62	38.53	qfq	3,244,474	123,703,674	2.44%
2026-01-13	35.87	38.35	35.52	37.70	37.61	qfq	3,713,235	137,760,548	5.16%
2026-01-12	35.66	36.65	35.25	35.85	35.77	qfq	1,887,117	67,358,584	0.70%
2026-01-09	35.97	35.99	34.77	35.60	35.52	qfq	2,730,846	96,385,709	0.37%
2026-01-08	33.72	36.46	33.35	35.47	35.39	qfq	4,547,704	162,051,917	5.22%
2026-01-07	33.00	34.77	32.91	33.71	33.63	qfq	3,148,311	107,084,412	3.40%
2026-01-06	32.39	32.91	32.00	32.60	32.53	qfq	1,655,130	53,640,369	1.09%
2026-01-05	32.50	32.76	31.81	32.25	32.18	qfq	1,392,018	44,958,243	0.91%
2025-12-31	31.75	32.45	31.53	31.96	31.89	qfq	908,881	29,017,582	1.04%
2025-12-30	31.93	32.24	31.58	31.63	31.56	qfq	977,090	31,087,448	-0.91%
2025-12-29	32.11	32.58	31.81	31.92	31.85	qfq	1,066,745	34,238,123	-0.90%
2025-12-26	31.61	32.32	31.40	32.21	32.14	qfq	1,608,586	51,479,323	1.90%
2025-12-25	31.78	31.90	31.23	31.61	31.54	qfq	947,926	29,825,791	0.25%
2025-12-24	31.47	31.88	31.27	31.53	31.46	qfq	1,491,862	47,022,825	-0.32%
2025-12-23	32.24	32.25	30.66	31.63	31.56	qfq	2,731,726	85,579,923	-2.83%
2025-12-22	31.33	33.00	31.33	32.55	32.48	qfq	2,477,062	80,154,263	3.96%
2025-12-19	30.78	31.56	30.41	31.31	31.24	qfq	1,973,400	61,492,858	2.82%
2025-12-18	29.91	31.16	29.76	30.45	30.38	qfq	2,683,315	81,775,191	0.33%
2025-12-17	29.25	31.00	28.21	30.35	30.28	qfq	4,141,972	123,647,535	2.71%
2025-12-16	28.50	30.68	28.15	29.55	29.48	qfq	3,162,232	93,511,302	3.68%
2025-12-15	29.10	29.17	28.46	28.50	28.44	qfq	1,028,960	29,672,475	-1.32%
2025-12-12	28.68	29.20	28.32	28.88	28.81	qfq	1,301,060	37,606,528	1.23%
2025-12-11	28.89	29.05	28.50	28.53	28.47	qfq	1,111,300	31,922,293	-0.73%
2025-12-10	28.61	28.95	28.39	28.74	28.67	qfq	792,640	22,721,665	0.45%
2025-12-09	29.20	29.41	28.51	28.61	28.55	qfq	1,144,093	33,008,144	-2.02%
2025-12-08	29.01	29.34	28.87	29.20	29.13	qfq	617,180	17,992,513	0.65%
2025-12-05	28.36	29.04	28.16	29.01	28.94	qfq	849,150	24,390,582	2.29%
2025-12-04	28.82	28.89	28.18	28.36	28.30	qfq	806,672	22,944,284	-1.60%
2025-12-03	28.88	29.00	28.50	28.82	28.75	qfq	782,551	22,480,868	0.24%
2025-12-02	29.31	29.31	28.67	28.75	28.68	qfq	901,881	25,989,199	-1.91%
2025-12-01	29.29	29.61	29.15	29.31	29.24	qfq	1,162,760	34,153,811	0.10%
2025-11-28	28.98	29.30	28.80	29.28	29.21	qfq	838,250	24,446,698	1.04%
2025-11-27	28.66	29.17	28.37	28.98	28.91	qfq	1,085,250	31,418,084	0.84%
2025-11-26	29.06	29.89	28.67	28.74	28.67	qfq	1,660,269	48,550,684	-1.14%
2025-11-25	29.78	29.99	29.04	29.07	29.00	qfq	1,993,770	58,651,499	-1.32%
2025-11-24	29.43	29.76	29.00	29.46	29.39	qfq	1,268,147	37,257,280	0.89%
2025-11-21	31.35	31.64	29.18	29.20	29.13	qfq	3,116,715	93,175,288	-7.36%
2025-11-20	32.80	32.92	31.38	31.52	31.45	qfq	2,458,270	78,724,373	-3.67%
2025-11-19	31.66	33.56	31.00	32.72	32.65	qfq	4,004,285	130,700,447	3.35%
2025-11-18	30.03	32.70	29.80	31.66	31.59	qfq	3,821,682	120,167,103	5.46%
2025-11-17	31.00	31.26	29.88	30.02	29.95	qfq	2,124,064	64,392,432	-3.29%
2025-11-14	31.94	32.31	30.98	31.04	30.97	qfq	1,958,480	62,030,936	-2.36%
2025-11-13	32.32	32.50	31.71	31.79	31.72	qfq	1,830,010	58,360,988	-2.24%
2025-11-12	33.00	33.33	32.20	32.52	32.45	qfq	2,234,392	72,905,005	-1.90%
2025-11-11	31.75	33.48	31.49	33.15	33.07	qfq	3,482,504	113,808,444	4.94%
2025-11-10	31.70	32.00	31.40	31.59	31.52	qfq	1,036,091	32,809,615	0.29%
2025-11-07	32.30	32.40	31.00	31.50	31.43	qfq	1,386,601	43,909,588	-2.05%
2025-11-06	32.30	32.95	32.11	32.16	32.09	qfq	1,904,781	61,970,393	-0.89%
2025-11-05	31.39	32.68	31.05	32.45	32.38	qfq	1,811,752	58,289,032	2.37%
2025-11-04	32.74	32.85	31.50	31.70	31.63	qfq	1,866,800	59,764,004	-3.32%
2025-11-03	32.73	32.83	32.12	32.79	32.72	qfq	1,436,844	46,636,177	-0.15%
2025-10-31	33.90	33.98	32.74	32.84	32.77	qfq	2,370,198	78,716,711	-2.70%
2025-10-30	33.42	34.22	33.34	33.75	33.67	qfq	2,432,850	82,037,723	0.00%
2025-10-29	33.68	34.08	33.02	33.75	33.67	qfq	3,155,336	105,553,045	-1.57%
2025-10-28	33.40	34.70	32.72	34.29	34.21	qfq	4,427,152	149,208,617	2.88%
2025-10-27	33.47	33.66	32.62	33.33	33.25	qfq	3,969,737	131,698,050	1.37%
2025-10-24	33.91	33.91	32.52	32.88	32.81	qfq	4,919,771	161,803,988	-3.04%
2025-10-23	33.80	34.69	32.82	33.91	33.83	qfq	6,699,667	224,966,858	-4.80%
2025-10-22	31.74	38.15	31.18	35.62	35.54	qfq	9,316,380	324,929,727	12.05%
2025-10-21	32.34	32.43	31.52	31.79	31.72	qfq	3,985,247	127,029,327	-1.73%
2025-10-20	31.11	33.40	30.44	32.35	32.28	qfq	5,441,145	173,340,364	4.69%
2025-10-17	30.22	31.80	29.66	30.90	30.83	qfq	4,183,053	128,823,498	2.32%
2025-10-16	31.00	31.49	30.00	30.20	30.13	qfq	2,212,530	67,630,790	-3.27%
2025-10-15	29.80	31.29	29.10	31.22	31.15	qfq	3,506,010	107,066,373	6.41%
2025-10-14	30.80	31.17	29.21	29.34	29.27	qfq	2,923,127	87,649,238	-3.80%
2025-10-13	28.37	30.55	28.36	30.50	30.43	qfq	3,790,842	113,035,914	-1.29%
2025-10-10	31.79	32.15	30.50	30.90	30.83	qfq	3,930,508	123,317,014	-3.44%
2025-10-09	32.06	32.38	31.35	32.00	31.93	qfq	3,662,949	116,573,572	-0.19%
2025-09-30	33.05	33.43	31.94	32.06	31.99	qfq	4,612,594	149,877,539	-4.01%
2025-09-29	31.51	34.00	30.32	33.40	33.32	qfq	6,673,730	216,741,626	6.03%
2025-09-26	30.80	33.56	30.45	31.50	31.43	qfq	6,856,837	220,019,972	1.55%
2025-09-25	31.50	31.99	31.02	31.02	30.95	qfq	4,724,398	147,837,445	-2.64%
2025-09-24	32.64	33.00	31.31	31.86	31.79	qfq	7,136,065	227,253,747	-6.02%
2025-09-23	31.02	35.34	30.13	33.90	33.72	qfq	11,042,415	363,591,363	7.35%
2025-09-22	33.31	33.31	31.26	31.58	31.42	qfq	7,628,047	242,923,914	-3.48%
2025-09-19	34.50	37.28	31.88	32.72	32.55	qfq	12,949,166	452,190,737	-3.71%
2025-09-18	28.39	33.98	27.82	33.98	33.80	qfq	11,632,397	375,419,884	19.99%
2025-09-17	29.28	29.28	28.26	28.32	28.17	qfq	2,050,900	58,655,838	-3.51%
2025-09-16	27.93	29.44	27.77	29.35	29.20	qfq	2,660,823	76,747,207	5.42%
2025-09-15	28.69	29.35	27.79	27.84	27.70	qfq	2,473,090	70,449,211	-2.73%
2025-09-12	28.69	28.99	28.41	28.62	28.47	qfq	1,394,302	39,957,196	-0.24%
2025-09-11	28.55	29.16	27.90	28.69	28.54	qfq	1,670,910	47,701,501	1.06%
2025-09-10	28.85	29.10	27.62	28.39	28.24	qfq	2,282,888	64,312,700	-1.46%
2025-09-09	29.73	29.73	28.68	28.81	28.66	qfq	1,971,621	57,304,972	-3.16%
2025-09-08	30.26	30.30	29.18	29.75	29.60	qfq	2,095,310	62,003,695	-1.91%
2025-09-05	29.78	30.37	29.30	30.33	30.17	qfq	2,799,211	83,419,596	1.44%
2025-09-04	30.40	31.75	28.98	29.90	29.74	qfq	3,551,884	107,394,130	-2.22%
2025-09-03	29.66	31.35	29.37	30.58	30.42	qfq	4,026,871	123,052,295	2.62%
2025-09-02	30.52	30.69	28.80	29.80	29.64	qfq	3,465,485	102,783,155	-3.25%
2025-09-01	28.29	31.48	28.28	30.80	30.64	qfq	5,281,371	160,059,439	8.91%
2025-08-29	28.89	29.27	28.11	28.28	28.13	qfq	1,861,113	53,263,234	-2.58%
2025-08-28	29.29	29.62	27.70	29.03	28.88	qfq	3,194,985	91,267,339	-1.89%
2025-08-27	29.36	30.20	28.63	29.59	29.44	qfq	4,164,185	122,872,715	1.68%
2025-08-26	29.00	30.78	28.67	29.10	28.95	qfq	4,372,695	130,214,198	0.10%
2025-08-25	29.35	29.60	28.38	29.07	28.92	qfq	3,804,935	109,928,553	-1.29%
2025-08-22	29.52	30.05	29.05	29.45	29.30	qfq	3,543,427	104,535,344	-1.54%
2025-08-21	28.82	30.55	28.31	29.91	29.75	qfq	5,565,142	165,074,563	4.00%
2025-08-20	28.64	29.13	28.15	28.76	28.61	qfq	4,139,950	118,379,182	-0.93%
2025-08-19	28.43	31.00	28.10	29.03	28.88	qfq	7,623,829	224,551,335	3.94%
2025-08-18	27.43	28.75	27.39	27.93	27.78	qfq	3,736,737	104,257,659	1.86%
2025-08-15	26.13	27.95	26.12	27.42	27.28	qfq	3,984,398	108,246,161	4.46%
2025-08-14	27.34	27.34	26.22	26.25	26.11	qfq	2,456,663	65,395,382	-3.99%
2025-08-13	27.29	27.80	27.15	27.34	27.20	qfq	2,853,090	78,168,227	0.26%
2025-08-12	27.54	27.54	26.90	27.27	27.13	qfq	2,509,234	68,205,032	-0.22%
2025-08-11	27.34	27.58	26.76	27.33	27.19	qfq	3,289,030	89,571,830	-0.04%
2025-08-08	26.90	27.82	26.43	27.34	27.20	qfq	5,127,154	139,690,577	2.28%
2025-08-07	26.66	27.18	26.54	26.73	26.59	qfq	3,936,494	105,751,958	0.07%
2025-08-06	27.15	27.33	26.48	26.71	26.57	qfq	4,630,800	124,116,376	-1.58%
2025-08-05	27.90	27.98	26.86	27.14	27.00	qfq	3,645,120	98,920,526	-1.60%
2025-08-04	27.79	28.64	27.19	27.58	27.44	qfq	5,720,377	158,543,982	-0.72%
2025-08-01	25.12	28.80	24.63	27.78	27.64	qfq	9,065,600	243,035,895	10.28%
2025-07-31	25.63	26.08	25.05	25.19	25.06	qfq	2,283,636	58,039,433	-2.17%
2025-07-30	26.45	26.52	25.38	25.75	25.62	qfq	3,200,398	82,562,774	-1.45%
2025-07-29	26.72	26.80	25.57	26.13	25.99	qfq	4,360,186	113,117,040	-0.38%
2025-07-28	26.00	27.13	25.90	26.23	26.09	qfq	5,891,224	155,940,485	-0.98%
2025-07-25	25.72	27.13	25.45	26.49	26.35	qfq	7,175,918	189,548,801	3.19%
2025-07-24	25.20	26.10	24.73	25.67	25.54	qfq	5,880,074	150,012,993	1.22%
2025-07-23	26.44	26.44	25.30	25.36	25.23	qfq	7,734,164	198,510,490	-6.80%
2025-07-22	25.76	29.00	25.05	27.21	27.07	qfq	10,864,725	295,303,628	6.92%
2025-07-21	24.52	25.83	24.49	25.45	25.32	qfq	6,151,514	155,174,942	5.56%
2025-07-18	23.89	24.12	23.63	24.11	23.98	qfq	1,098,032	26,239,395	1.26%
2025-07-17	23.93	23.93	23.71	23.81	23.69	qfq	976,430	23,250,005	-0.04%
2025-07-16	23.79	24.00	23.69	23.82	23.70	qfq	933,732	22,266,581	0.21%
2025-07-15	24.03	24.14	23.42	23.77	23.65	qfq	1,339,173	31,775,257	-1.61%
2025-07-14	23.62	24.20	23.52	24.16	24.03	qfq	1,856,122	44,469,781	2.81%
2025-07-11	23.77	23.95	23.32	23.50	23.38	qfq	964,580	22,721,521	-1.09%
2025-07-10	23.80	23.98	23.59	23.76	23.64	qfq	950,860	22,596,078	-0.50%
2025-07-09	23.78	24.20	23.71	23.88	23.76	qfq	1,109,830	26,598,569	0.04%
2025-07-08	23.43	24.06	23.40	23.87	23.75	qfq	1,794,333	42,563,285	1.79%
2025-07-07	23.10	23.45	23.02	23.45	23.33	qfq	1,074,080	25,040,640	1.65%
2025-07-04	23.56	23.56	23.03	23.07	22.95	qfq	1,169,670	27,133,128	-1.70%
2025-07-03	23.35	23.58	23.28	23.47	23.35	qfq	950,020	22,255,622	0.26%
2025-07-02	23.44	23.66	23.20	23.41	23.29	qfq	1,216,661	28,467,408	0.26%
2025-07-01	23.53	23.84	23.18	23.35	23.23	qfq	1,277,540	29,900,360	-0.81%
2025-06-30	23.26	23.54	23.06	23.54	23.42	qfq	1,132,140	26,443,877	1.20%
2025-06-27	22.87	23.30	22.72	23.26	23.14	qfq	1,400,571	32,333,868	2.02%
2025-06-26	22.96	23.05	22.74	22.80	22.68	qfq	1,026,920	23,497,679	-0.31%
2025-06-25	22.92	23.02	22.60	22.87	22.75	qfq	1,190,160	27,198,723	-0.26%
2025-06-24	22.47	22.98	22.23	22.93	22.81	qfq	1,329,890	30,242,747	3.20%
2025-06-23	21.74	22.31	21.56	22.22	22.10	qfq	1,009,480	22,344,739	1.32%
2025-06-20	21.96	22.50	21.60	21.93	21.82	qfq	1,009,010	22,217,321	-0.81%
2025-06-19	22.62	22.69	22.00	22.11	21.99	qfq	978,330	21,811,635	-2.34%
2025-06-18	22.72	22.80	22.46	22.64	22.52	qfq	922,620	20,849,735	-1.05%
2025-06-17	23.07	23.07	22.57	22.88	22.76	qfq	1,197,337	27,244,586	0.04%
2025-06-16	22.41	22.89	22.33	22.87	22.75	qfq	1,278,370	29,045,780	2.24%
2025-06-13	22.68	23.13	22.25	22.37	22.25	qfq	1,073,340	24,177,763	-1.67%
2025-06-12	22.46	22.93	22.44	22.75	22.63	qfq	994,860	22,576,206	0.80%
2025-06-11	22.42	22.72	22.42	22.57	22.45	qfq	691,640	15,640,508	0.76%
2025-06-10	22.69	22.78	22.20	22.40	22.28	qfq	942,450	21,209,209	-1.23%
2025-06-09	22.37	22.69	22.32	22.68	22.56	qfq	1,217,510	27,408,397	0.98%
2025-06-06	22.17	22.54	21.95	22.46	22.34	qfq	1,184,570	26,413,227	1.54%
2025-06-05	22.07	22.34	21.64	22.12	22.00	qfq	1,172,703	25,873,963	0.45%
2025-06-04	21.90	22.11	21.85	22.02	21.91	qfq	612,830	13,482,465	0.78%
2025-06-03	21.66	21.99	21.38	21.85	21.74	qfq	941,920	20,568,589	0.88%
2025-05-30	22.17	22.32	21.53	21.66	21.55	qfq	1,346,800	29,303,970	-2.74%
2025-05-29	21.88	22.46	21.78	22.27	22.15	qfq	1,055,285	23,458,005	2.25%
2025-05-28	21.98	22.27	21.68	21.78	21.67	qfq	687,190	15,057,796	-0.91%
2025-05-27	21.94	22.12	21.70	21.98	21.87	qfq	829,170	18,190,338	0.23%
2025-05-26	21.76	22.09	21.64	21.93	21.82	qfq	907,780	19,883,999	0.41%
2025-05-23	21.92	22.43	21.69	21.84	21.63	qfq	1,207,650	26,604,417	-0.73%
2025-05-22	22.40	22.69	21.91	22.00	21.79	qfq	924,747	20,545,749	-1.57%
2025-05-21	22.66	22.79	22.10	22.35	22.13	qfq	748,600	16,744,176	-1.32%
2025-05-20	22.42	22.67	22.21	22.65	22.43	qfq	805,770	18,165,562	1.43%
2025-05-19	22.26	22.47	21.93	22.33	22.11	qfq	862,210	19,202,632	0.68%
2025-05-16	22.08	22.42	21.90	22.18	21.96	qfq	877,417	19,509,731	0.59%
2025-05-15	21.85	22.08	21.62	22.05	21.83	qfq	929,948	20,376,913	0.73%
2025-05-14	22.33	22.44	21.79	21.89	21.68	qfq	1,247,070	27,462,227	-0.82%
2025-05-13	22.66	22.66	22.04	22.07	21.85	qfq	1,060,920	23,624,634	-1.74%
2025-05-12	22.43	22.58	22.22	22.46	22.24	qfq	711,797	15,944,771	0.54%
2025-05-09	22.38	22.69	22.11	22.34	22.12	qfq	958,227	21,373,656	-0.71%
2025-05-08	22.24	22.60	22.13	22.50	22.28	qfq	1,086,500	24,343,261	1.81%
2025-05-07	22.55	22.67	22.00	22.10	21.88	qfq	1,392,770	30,993,188	-0.85%
2025-05-06	21.76	22.44	21.41	22.29	22.07	qfq	1,627,680	36,019,837	3.48%
2025-04-30	21.17	21.87	21.00	21.54	21.33	qfq	1,375,630	29,527,631	1.13%
2025-04-29	20.46	21.30	20.46	21.30	21.09	qfq	1,279,670	27,019,036	3.45%
2025-04-28	20.95	20.96	20.36	20.59	20.39	qfq	947,740	19,561,207	-1.10%
2025-04-25	20.48	20.96	20.32	20.82	20.62	qfq	1,125,880	23,360,104	1.31%
2025-04-24	20.43	20.93	20.31	20.55	20.35	qfq	1,542,150	31,888,329	0.05%
2025-04-23	20.01	20.60	20.01	20.54	20.34	qfq	1,230,960	25,060,338	3.16%
2025-04-22	19.89	19.97	19.73	19.91	19.72	qfq	571,530	11,353,954	0.20%
2025-04-21	19.63	19.90	19.45	19.87	19.68	qfq	719,310	14,231,945	1.27%
2025-04-18	19.60	19.79	19.36	19.62	19.43	qfq	593,010	11,600,044	-0.10%
2025-04-17	19.32	19.88	19.32	19.64	19.45	qfq	952,750	18,752,883	1.18%
2025-04-16	19.76	19.79	19.09	19.41	19.22	qfq	964,400	18,734,119	-1.62%
2025-04-15	19.53	19.79	19.42	19.73	19.54	qfq	857,530	16,812,751	1.02%
2025-04-14	19.35	19.78	19.35	19.53	19.34	qfq	1,229,890	24,083,556	2.25%
2025-04-11	19.01	19.37	18.85	19.10	18.91	qfq	1,071,720	20,563,667	0.05%
2025-04-10	19.05	19.67	19.05	19.09	18.90	qfq	1,488,910	28,879,172	1.87%
2025-04-09	18.02	18.88	16.77	18.74	18.56	qfq	1,672,070	30,071,042	1.96%
2025-04-08	17.95	18.84	17.86	18.38	18.20	qfq	1,813,710	33,149,593	3.43%
2025-04-07	20.06	20.60	17.65	17.77	17.60	qfq	2,642,800	49,159,563	-19.45%
2025-04-03	22.18	22.53	21.74	22.06	21.84	qfq	1,051,750	23,195,757	-1.78%
2025-04-02	22.60	22.88	22.34	22.46	22.24	qfq	1,155,729	26,100,429	0.40%
2025-04-01	21.89	22.48	21.78	22.37	22.15	qfq	1,191,970	26,614,216	2.15%
2025-03-31	21.88	22.06	21.37	21.90	21.69	qfq	1,517,040	32,923,218	-0.99%
2025-03-28	22.60	22.81	22.01	22.12	21.90	qfq	1,583,380	35,266,236	-2.47%
2025-03-27	23.40	23.40	22.50	22.68	22.46	qfq	1,892,762	43,133,687	-3.24%
2025-03-26	23.21	23.70	22.78	23.44	23.21	qfq	2,118,600	49,649,822	0.99%
2025-03-25	23.69	24.13	23.11	23.21	22.98	qfq	3,326,530	78,231,971	-4.49%
2025-03-24	24.24	24.38	22.12	24.30	24.06	qfq	4,484,122	104,312,477	0.25%
2025-03-21	23.65	24.48	23.45	24.24	24.00	qfq	4,791,490	115,195,169	2.80%
2025-03-20	23.25	23.95	23.01	23.58	23.35	qfq	2,667,550	62,751,000	0.81%
2025-03-19	23.06	23.59	22.98	23.39	23.16	qfq	2,673,820	62,365,139	1.12%
2025-03-18	23.10	23.16	22.87	23.13	22.90	qfq	1,845,070	42,479,951	0.00%
2025-03-17	22.88	23.30	22.71	23.13	22.90	qfq	2,600,480	59,903,124	1.63%
2025-03-14	22.49	22.76	22.11	22.76	22.54	qfq	1,916,580	43,171,288	0.89%
2025-03-13	22.39	22.68	22.02	22.56	22.34	qfq	1,665,007	37,177,770	-0.13%
2025-03-12	22.73	22.74	22.43	22.59	22.37	qfq	2,215,657	49,998,976	-0.66%
2025-03-11	22.23	22.87	22.05	22.74	22.52	qfq	2,508,393	56,729,923	0.22%
2025-03-10	22.50	22.97	22.30	22.69	22.47	qfq	3,164,583	71,639,987	1.61%
2025-03-07	22.77	22.88	22.28	22.33	22.11	qfq	3,490,320	78,422,423	-3.17%
2025-03-06	22.51	23.30	22.01	23.06	22.83	qfq	5,869,920	133,499,785	1.18%
2025-03-05	21.31	24.98	21.31	22.79	22.57	qfq	7,071,001	164,332,933	6.84%
2025-03-04	20.99	21.36	20.71	21.33	21.12	qfq	1,005,240	21,303,914	1.14%
2025-03-03	21.06	21.52	20.85	21.09	20.88	qfq	1,371,260	29,104,481	1.20%
2025-02-28	21.59	21.63	20.72	20.84	20.64	qfq	1,351,000	28,534,581	-3.20%
2025-02-27	21.70	21.78	21.22	21.53	21.32	qfq	1,661,770	35,753,672	-0.69%
2025-02-26	21.44	21.98	21.38	21.68	21.47	qfq	1,936,160	41,914,602	1.74%
2025-02-25	21.00	21.58	20.90	21.31	21.10	qfq	1,769,250	37,767,575	0.71%
2025-02-24	21.08	21.29	20.80	21.16	20.95	qfq	1,483,790	31,338,150	1.10%
2025-02-21	20.90	21.10	20.84	20.93	20.73	qfq	1,431,170	29,985,150	-0.19%
2025-02-20	20.61	21.06	20.61	20.97	20.77	qfq	1,338,800	27,859,560	1.45%
2025-02-19	20.28	20.72	20.20	20.67	20.47	qfq	1,253,060	25,795,858	1.92%
2025-02-18	20.79	20.81	20.10	20.28	20.08	qfq	1,220,450	24,974,664	-2.41%
2025-02-17	20.42	20.83	20.35	20.78	20.58	qfq	1,499,579	30,917,635	2.06%
2025-02-14	20.36	20.62	20.20	20.36	20.16	qfq	1,290,630	26,346,730	-0.20%
2025-02-13	20.71	20.84	20.37	20.40	20.20	qfq	1,083,360	22,254,683	-1.50%
2025-02-12	20.73	20.80	20.45	20.71	20.51	qfq	1,106,989	22,855,776	-0.10%
2025-02-11	20.98	20.99	20.62	20.73	20.53	qfq	927,866	19,224,301	-0.77%
2025-02-10	20.77	20.89	20.50	20.89	20.69	qfq	1,069,026	22,140,775	0.87%
2025-02-07	20.56	20.95	20.43	20.71	20.51	qfq	1,610,287	33,403,089	0.73%
2025-02-06	20.27	20.57	20.10	20.56	20.36	qfq	1,232,407	25,107,140	1.58%
2025-02-05	19.69	20.26	19.69	20.24	20.04	qfq	1,163,077	23,360,842	2.79%
2025-01-27	20.20	20.34	19.69	19.69	19.50	qfq	937,139	18,817,970	-1.65%
2025-01-24	19.92	20.07	19.61	20.02	19.82	qfq	1,049,720	20,845,362	1.01%
2025-01-23	20.32	20.40	19.82	19.82	19.63	qfq	1,050,219	21,176,535	-1.15%
2025-01-22	20.09	20.31	19.96	20.05	19.85	qfq	999,490	20,126,869	-0.64%
2025-01-21	20.50	20.57	20.01	20.18	19.98	qfq	1,014,790	20,514,864	-1.46%
2025-01-20	20.16	20.53	19.96	20.48	20.28	qfq	1,332,479	27,085,273	2.45%
2025-01-17	20.00	20.10	19.81	19.99	19.79	qfq	826,710	16,521,176	0.20%
2025-01-16	19.97	20.22	19.64	19.95	19.76	qfq	1,089,930	21,752,794	0.76%
2025-01-15	20.05	20.15	19.70	19.80	19.61	qfq	1,187,300	23,564,761	-1.49%
2025-01-14	19.23	20.26	19.17	20.10	19.90	qfq	1,612,220	31,843,938	5.29%
2025-01-13	18.96	19.25	18.40	19.09	18.90	qfq	901,910	17,047,991	0.26%
2025-01-10	19.99	20.05	19.00	19.04	18.85	qfq	1,197,800	23,498,212	-3.64%
2025-01-09	19.72	20.20	19.66	19.76	19.57	qfq	1,097,867	21,884,600	-0.70%
2025-01-08	20.07	20.33	19.27	19.90	19.71	qfq	1,403,089	27,796,297	-2.02%
2025-01-07	19.99	20.37	19.66	20.31	20.11	qfq	1,326,748	26,604,058	2.16%
2025-01-06	19.60	19.95	18.88	19.88	19.69	qfq	1,274,530	25,000,441	0.56%
2025-01-03	20.93	21.03	19.55	19.77	19.58	qfq	2,123,130	42,629,748	-5.59%
2025-01-02	22.00	22.01	20.58	20.94	20.74	qfq	2,709,900	57,536,336	-4.99%
2024-12-31	23.50	23.64	22.00	22.04	21.82	qfq	3,462,417	77,964,666	-6.89%
2024-12-30	24.09	24.30	23.17	23.67	23.44	qfq	2,863,593	67,484,802	-3.23%
2024-12-27	24.59	25.05	24.15	24.46	24.22	qfq	3,805,790	93,554,976	-2.32%
2024-12-26	23.99	25.35	23.92	25.04	24.80	qfq	5,446,755	135,081,752	3.43%
2024-12-25	24.48	24.98	23.51	24.21	23.97	qfq	4,927,770	119,051,072	-2.22%
2024-12-24	22.52	26.70	22.30	24.76	24.52	qfq	7,015,059	171,679,664	9.95%
2024-12-23	24.10	24.45	22.04	22.52	22.30	qfq	5,017,327	116,106,435	-8.04%
2024-12-20	22.79	24.90	22.62	24.49	24.25	qfq	6,347,656	152,906,606	7.74%
2024-12-19	23.15	23.82	22.41	22.73	22.51	qfq	3,902,572	89,505,792	-4.97%
2024-12-18	23.94	24.99	21.99	23.92	23.69	qfq	5,370,903	124,711,415	0.50%
2024-12-17	23.40	25.79	22.76	23.80	23.57	qfq	7,617,206	184,248,118	0.72%
2024-12-16	22.88	23.65	22.80	23.63	23.40	qfq	4,119,266	96,283,657	3.69%
2024-12-13	22.70	23.30	22.46	22.79	22.57	qfq	2,442,931	55,850,619	0.31%
2024-12-12	22.60	22.82	22.53	22.72	22.50	qfq	1,620,840	36,775,111	0.58%
2024-12-11	22.63	22.68	22.35	22.59	22.37	qfq	1,218,512	27,440,912	0.09%
2024-12-10	23.21	23.40	22.54	22.57	22.35	qfq	2,071,680	47,375,856	-0.18%
2024-12-09	22.73	22.96	22.34	22.61	22.39	qfq	1,261,660	28,539,107	-0.13%
2024-12-06	22.70	22.87	22.23	22.64	22.42	qfq	1,805,528	40,614,365	-0.53%
2024-12-05	22.60	22.85	22.40	22.76	22.54	qfq	1,634,580	36,965,679	0.26%
2024-12-04	22.75	23.06	22.40	22.70	22.48	qfq	2,041,013	46,376,096	-0.70%
2024-12-03	22.98	23.48	22.67	22.86	22.64	qfq	2,463,043	56,679,391	-0.87%
2024-12-02	22.64	23.09	22.61	23.06	22.83	qfq	2,636,412	60,436,094	1.90%
2024-11-29	22.46	22.90	22.32	22.63	22.41	qfq	2,132,745	48,261,321	0.58%
2024-11-28	23.01	23.17	22.38	22.50	22.28	qfq	3,126,830	71,129,726	-2.43%
2024-11-27	22.25	23.12	21.53	23.06	22.83	qfq	4,752,716	107,655,963	3.73%
2024-11-26	21.85	22.58	21.65	22.23	22.01	qfq	2,363,019	52,207,127	1.97%
2024-11-25	21.15	21.80	21.08	21.80	21.59	qfq	1,196,620	25,769,435	3.07%
2024-11-22	22.15	22.25	21.06	21.15	20.94	qfq	1,654,346	35,856,276	-4.51%
2024-11-21	22.00	22.35	21.83	22.15	21.93	qfq	1,540,730	34,085,168	0.77%
2024-11-20	21.64	22.04	21.45	21.98	21.77	qfq	1,241,638	27,157,383	1.57%
2024-11-19	20.97	21.65	20.83	21.64	21.43	qfq	1,096,340	23,255,268	3.94%
2024-11-18	21.69	21.75	20.72	20.82	20.62	qfq	1,346,510	28,388,907	-3.07%
2024-11-15	21.79	22.12	21.46	21.48	21.27	qfq	1,710,000	37,269,222	-1.24%
2024-11-14	22.68	22.75	21.72	21.75	21.54	qfq	1,829,550	40,667,520	-4.06%
2024-11-13	22.08	22.71	22.00	22.67	22.45	qfq	2,342,110	52,437,605	1.39%
2024-11-12	22.12	22.79	22.11	22.36	22.14	qfq	2,922,522	65,600,133	0.81%
2024-11-11	21.85	22.20	21.69	22.18	21.96	qfq	2,177,031	47,890,368	2.26%
2024-11-08	21.88	22.13	21.58	21.69	21.48	qfq	2,231,160	48,770,796	-0.14%
2024-11-07	21.55	21.76	21.23	21.72	21.51	qfq	2,113,600	45,627,637	1.26%
2024-11-06	21.50	21.86	21.30	21.45	21.24	qfq	2,280,530	49,247,917	-0.60%
2024-11-05	21.24	21.63	21.11	21.58	21.37	qfq	2,018,309	43,235,893	1.60%
2024-11-04	20.78	21.28	20.46	21.24	21.03	qfq	1,319,228	27,704,923	3.36%
2024-11-01	21.19	21.31	20.42	20.55	20.35	qfq	1,877,348	38,985,182	-3.25%
2024-10-31	21.15	21.37	20.93	21.24	21.03	qfq	1,294,702	27,441,837	0.90%
2024-10-30	21.22	21.55	20.75	21.05	20.84	qfq	1,411,487	29,798,790	-0.66%
2024-10-29	22.06	22.11	21.15	21.19	20.98	qfq	2,166,887	46,586,656	-4.16%
2024-10-28	22.04	22.22	21.60	22.11	21.89	qfq	2,328,755	51,227,636	0.36%
2024-10-25	21.90	22.30	21.73	22.03	21.81	qfq	2,031,230	44,789,525	0.82%
2024-10-24	22.56	22.91	21.70	21.85	21.64	qfq	2,850,575	62,575,706	-4.25%
2024-10-23	21.95	23.25	21.71	22.82	22.60	qfq	4,471,371	101,502,496	3.82%
2024-10-22	21.66	22.38	21.45	21.98	21.77	qfq	2,828,816	62,151,417	1.71%
2024-10-21	21.30	21.89	21.25	21.61	21.40	qfq	3,013,732	64,955,249	0.75%
2024-10-18	20.94	21.65	20.67	21.45	21.24	qfq	2,810,633	59,499,554	4.18%
2024-10-17	20.77	21.08	20.58	20.59	20.39	qfq	1,669,920	34,803,526	-0.82%
2024-10-16	20.25	20.95	20.20	20.76	20.56	qfq	1,545,114	32,015,135	0.73%
2024-10-15	20.76	21.10	20.49	20.61	20.41	qfq	1,860,224	38,803,965	-0.91%
2024-10-14	20.38	20.83	20.01	20.80	20.60	qfq	1,825,013	37,439,092	3.07%
2024-10-11	21.00	21.35	20.01	20.18	19.98	qfq	2,316,350	47,427,089	-5.48%
2024-10-10	21.07	22.25	20.90	21.35	21.14	qfq	3,346,954	72,310,612	3.29%
2024-10-09	23.19	23.22	20.67	20.67	20.47	qfq	4,596,790	100,914,692	-13.73%
2024-10-08	25.38	25.97	22.00	23.96	23.73	qfq	6,698,591	160,305,130	9.71%
2024-09-30	20.15	22.38	19.83	21.84	21.63	qfq	5,694,213	119,774,517	12.00%
2024-09-27	18.90	19.86	18.71	19.50	19.31	qfq	2,743,527	52,717,124	4.00%
2024-09-26	18.26	18.76	18.24	18.75	18.47	qfq	1,641,705	30,400,709	2.01%
2024-09-25	18.40	18.75	18.35	18.38	18.10	qfq	1,745,395	32,334,623	0.93%
2024-09-24	17.64	18.26	17.64	18.21	17.94	qfq	1,367,560	24,597,151	3.29%
2024-09-23	17.79	17.79	17.44	17.63	17.36	qfq	684,770	12,075,847	-0.17%
2024-09-20	17.94	18.09	17.53	17.66	17.39	qfq	1,105,560	19,554,098	-1.51%
2024-09-19	17.86	18.15	17.70	17.93	17.66	qfq	990,180	17,789,960	0.84%
2024-09-18	18.19	18.37	17.60	17.78	17.51	qfq	1,149,120	20,470,743	-2.31%
2024-09-13	18.52	18.74	18.11	18.20	17.93	qfq	1,313,053	24,124,469	-2.20%
2024-09-12	18.92	19.59	18.61	18.61	18.33	qfq	1,866,200	35,547,813	-1.79%
2024-09-11	19.09	19.48	18.81	18.95	18.66	qfq	1,403,600	26,886,209	-0.79%
2024-09-10	18.95	19.29	18.79	19.10	18.81	qfq	1,147,100	21,810,002	0.79%
2024-09-09	18.20	19.30	18.20	18.95	18.66	qfq	1,669,403	31,240,225	0.26%
2024-09-06	19.18	20.50	18.82	18.90	18.62	qfq	3,064,350	59,725,761	-1.87%
2024-09-05	19.28	19.37	19.00	19.26	18.97	qfq	1,389,950	26,643,233	-0.10%
2024-09-04	18.89	19.36	18.73	19.28	18.99	qfq	2,069,810	39,707,914	1.47%
2024-09-03	18.86	19.10	18.76	19.00	18.71	qfq	1,024,450	19,402,333	0.58%
2024-09-02	19.12	19.23	18.87	18.89	18.61	qfq	1,367,850	26,039,485	-1.20%
2024-08-30	18.99	19.42	18.73	19.12	18.83	qfq	2,480,770	47,469,747	0.79%
2024-08-29	18.07	19.10	18.04	18.97	18.68	qfq	1,789,670	33,490,744	3.95%
2024-08-28	18.08	18.45	17.82	18.25	17.98	qfq	1,195,730	21,786,298	1.11%
2024-08-27	18.58	18.58	17.88	18.05	17.78	qfq	1,246,721	22,603,954	-2.96%
2024-08-26	17.92	18.78	17.92	18.60	18.32	qfq	1,958,438	36,237,481	2.99%
2024-08-23	18.90	19.14	17.70	18.06	17.79	qfq	2,626,351	47,786,315	-5.69%
2024-08-22	20.05	20.12	19.01	19.15	18.86	qfq	2,693,820	52,406,344	-3.43%
2024-08-21	18.63	19.95	18.60	19.83	19.53	qfq	4,285,210	83,664,735	5.48%
2024-08-20	18.91	19.10	18.38	18.80	18.52	qfq	1,536,030	28,607,371	-0.42%
2024-08-19	18.85	19.27	18.72	18.88	18.60	qfq	1,514,370	28,690,886	-1.05%
2024-08-16	19.38	19.59	19.01	19.08	18.79	qfq	2,567,994	49,404,511	-2.05%
2024-08-15	19.65	19.98	19.31	19.48	19.19	qfq	3,240,905	63,434,135	-2.40%
2024-08-14	19.80	20.09	19.53	19.96	19.66	qfq	3,332,460	66,168,285	-1.24%
2024-08-13	19.50	20.64	18.85	20.21	19.91	qfq	5,049,714	100,074,820	2.02%
2024-08-12	19.39	19.99	18.97	19.81	19.51	qfq	4,282,545	83,960,653	2.59%
2024-08-09	19.23	20.06	18.91	19.31	19.02	qfq	4,435,451	86,249,053	1.36%
2024-08-08	18.98	19.07	18.15	19.05	18.76	qfq	2,613,971	48,946,296	1.44%
2024-08-07	18.67	18.91	18.49	18.78	18.50	qfq	1,816,560	34,014,999	0.70%
2024-08-06	18.15	18.66	18.12	18.65	18.37	qfq	2,297,070	42,348,196	3.78%
2024-08-05	18.94	18.94	17.97	17.97	17.70	qfq	2,396,240	43,972,499	-4.41%
2024-08-02	19.30	19.30	18.76	18.80	18.52	qfq	2,427,476	46,134,367	-3.14%
2024-08-01	19.23	19.44	19.13	19.41	19.12	qfq	3,395,520	65,644,110	0.57%
2024-07-31	19.03	19.36	18.72	19.30	19.01	qfq	4,452,170	85,340,615	1.47%
2024-07-30	19.44	19.45	18.85	19.02	18.73	qfq	4,564,540	87,099,730	-2.96%
2024-07-29	19.78	19.85	19.20	19.60	19.31	qfq	5,956,669	116,213,779	-1.51%
2024-07-26	19.57	21.19	19.45	19.90	19.60	qfq	8,845,338	178,846,717	-1.39%
2024-07-25	21.31	22.93	19.57	20.18	19.88	qfq	10,712,562	224,517,814	-3.58%
2024-07-24	17.44	20.93	17.24	20.93	20.62	qfq	6,656,632	135,744,743	20.01%
2024-07-23	17.72	17.94	17.44	17.44	17.18	qfq	927,770	16,430,163	-1.64%
2024-07-22	17.60	17.79	17.38	17.73	17.46	qfq	924,640	16,264,015	0.91%
2024-07-19	17.16	17.62	17.02	17.57	17.31	qfq	876,488	15,289,412	2.39%
2024-07-18	17.09	17.27	16.62	17.16	16.90	qfq	927,818	15,713,868	-0.64%
2024-07-17	17.85	18.10	17.27	17.27	17.01	qfq	992,756	17,365,534	-3.25%
2024-07-16	17.58	18.13	17.44	17.85	17.58	qfq	914,201	16,303,561	1.31%
2024-07-15	18.38	18.69	17.59	17.62	17.35	qfq	1,486,553	26,482,645	-4.08%
2024-07-12	18.67	18.89	18.31	18.37	18.09	qfq	1,564,460	28,907,722	-1.76%
2024-07-11	18.19	18.76	18.03	18.70	18.42	qfq	2,363,619	43,690,424	4.70%
2024-07-10	18.09	18.78	17.83	17.86	17.59	qfq	1,849,870	33,632,168	-2.51%
2024-07-09	17.94	18.47	17.06	18.32	18.04	qfq	2,815,750	50,114,283	1.38%
2024-07-08	18.28	18.95	17.80	18.07	17.80	qfq	2,429,480	44,638,288	-2.11%
2024-07-05	18.52	18.63	17.66	18.46	18.18	qfq	2,288,510	41,452,618	-1.07%
2024-07-04	19.00	19.60	18.51	18.66	18.38	qfq	2,777,056	53,011,398	-3.12%
2024-07-03	19.65	19.90	18.90	19.26	18.97	qfq	3,127,180	60,699,115	-5.45%
2024-07-02	19.31	20.84	19.02	20.37	20.06	qfq	5,341,790	105,818,969	2.36%
2024-07-01	19.02	20.16	18.94	19.90	19.60	qfq	5,505,765	108,768,399	2.84%
2024-06-28	19.35	19.98	18.80	19.35	19.06	qfq	5,085,227	98,414,876	-1.07%
2024-06-27	21.46	21.66	19.16	19.56	19.27	qfq	8,781,569	178,377,029	-3.60%
2024-06-26	16.88	20.29	16.86	20.29	19.98	qfq	4,858,217	97,185,285	19.99%
2024-06-25	16.48	17.27	16.41	16.91	16.66	qfq	813,610	13,772,183	2.61%
2024-06-24	17.23	17.29	16.45	16.48	16.23	qfq	940,390	15,776,842	-4.74%
2024-06-21	17.40	17.62	17.05	17.30	17.04	qfq	726,740	12,599,744	-0.46%
2024-06-20	17.77	17.93	17.35	17.38	17.12	qfq	713,080	12,559,735	-1.92%
2024-06-19	17.83	17.98	17.61	17.72	17.45	qfq	571,800	10,165,813	-0.62%
2024-06-18	17.46	17.85	17.46	17.83	17.56	qfq	574,280	10,212,932	2.12%
2024-06-17	17.74	17.76	17.40	17.46	17.20	qfq	606,960	10,655,570	-1.36%
2024-06-14	18.02	18.02	17.59	17.70	17.43	qfq	766,950	13,598,013	-0.90%
2024-06-13	17.52	18.07	17.52	17.86	17.59	qfq	984,450	17,530,834	1.88%
2024-06-12	17.02	17.67	17.01	17.53	17.27	qfq	815,200	14,224,121	1.80%
2024-06-11	17.08	17.28	16.64	17.22	16.96	qfq	580,980	9,858,240	0.06%
2024-06-07	16.90	17.29	16.75	17.21	16.95	qfq	931,745	15,918,968	3.80%
2024-06-06	17.52	17.74	16.31	16.58	16.33	qfq	1,451,890	24,496,868	-5.37%
2024-06-05	18.42	18.65	17.50	17.52	17.26	qfq	1,888,340	33,885,026	-6.01%
2024-06-04	19.00	19.12	18.30	18.64	18.36	qfq	1,659,240	30,896,628	-3.52%
2024-06-03	19.42	19.42	18.73	19.32	19.03	qfq	1,633,770	31,224,016	-0.46%
2024-05-31	18.73	19.61	18.73	19.41	19.12	qfq	2,054,590	39,610,199	3.63%
2024-05-30	19.35	19.35	18.70	18.73	18.45	qfq	1,666,950	31,546,576	-3.35%
2024-05-29	18.31	19.38	18.28	19.38	19.09	qfq	2,563,081	48,732,481	4.98%
2024-05-28	19.01	19.16	18.41	18.46	18.18	qfq	1,528,965	28,484,023	-2.84%
2024-05-27	18.68	19.30	18.49	19.00	18.71	qfq	1,601,200	30,174,494	0.90%
2024-05-24	19.11	19.38	18.72	18.83	18.55	qfq	2,027,236	38,612,972	-2.94%
2024-05-23	18.86	19.84	18.40	19.40	19.11	qfq	2,852,456	54,497,592	2.92%
2024-05-22	18.65	18.87	18.02	18.85	18.57	qfq	1,573,940	29,211,848	-22.43%
2024-05-21	24.25	24.71	24.04	24.30	18.26	qfq	1,002,600	24,432,155	0.16%
2024-05-20	24.68	24.80	24.15	24.26	18.23	qfq	1,148,000	28,013,934	-1.66%
2024-05-17	24.34	24.67	24.13	24.67	18.54	qfq	1,064,592	26,072,538	1.90%
2024-05-16	23.99	24.48	23.88	24.21	18.19	qfq	938,900	22,833,659	1.04%
2024-05-15	24.69	24.69	23.93	23.96	18.00	qfq	1,281,306	31,082,555	-2.76%
2024-05-14	23.60	25.00	23.55	24.64	18.52	qfq	2,188,500	53,475,470	4.99%
2024-05-13	23.79	23.84	23.20	23.47	17.64	qfq	928,000	21,751,316	-2.00%
2024-05-10	24.36	24.55	23.76	23.95	18.00	qfq	883,886	21,196,149	-1.52%
2024-05-09	23.78	24.46	23.68	24.32	18.27	qfq	965,500	23,442,505	2.18%
2024-05-08	24.27	24.29	23.77	23.80	17.88	qfq	918,900	22,048,831	-1.98%
2024-05-07	23.97	24.35	23.72	24.28	18.24	qfq	990,026	23,946,659	1.46%
2024-05-06	23.68	24.04	23.50	23.93	17.98	qfq	1,094,900	26,110,176	2.18%
2024-04-30	23.28	23.54	23.12	23.42	17.60	qfq	997,406	23,249,833	0.09%
2024-04-29	22.90	23.45	22.90	23.40	17.58	qfq	1,060,526	24,703,195	2.27%
2024-04-26	22.91	23.05	22.53	22.88	17.19	qfq	1,536,930	35,125,585	-0.95%
2024-04-25	22.44	23.15	22.23	23.10	17.36	qfq	1,323,297	30,161,015	2.85%
2024-04-24	22.00	22.55	21.90	22.46	16.88	qfq	1,069,700	23,880,995	2.70%
2024-04-23	21.75	22.34	21.75	21.87	16.43	qfq	1,149,200	25,338,164	0.55%
2024-04-22	21.94	22.26	20.52	21.75	16.34	qfq	1,784,200	38,267,833	-3.55%
2024-04-19	22.99	23.49	22.49	22.55	16.94	qfq	1,373,686	31,383,075	-2.21%
2024-04-18	23.70	24.26	22.90	23.06	17.33	qfq	1,936,194	45,262,514	-3.68%
2024-04-17	22.07	24.85	22.07	23.94	17.99	qfq	2,768,037	65,071,830	11.09%
2024-04-16	25.10	25.60	21.53	21.55	16.19	qfq	3,310,363	75,715,549	-19.92%
2024-04-15	27.18	28.50	25.60	26.91	20.22	qfq	3,271,006	87,947,943	0.22%
2024-04-12	27.01	27.45	26.30	26.85	20.18	qfq	3,602,941	97,159,374	-2.36%
2024-04-11	25.31	27.66	24.73	27.50	20.66	qfq	4,820,796	128,859,373	7.05%
2024-04-10	24.69	27.29	24.46	25.69	19.30	qfq	2,959,757	76,541,873	4.09%
2024-04-09	24.00	24.78	24.00	24.68	18.55	qfq	453,300	11,098,333	2.32%
2024-04-08	25.05	25.08	23.98	24.12	18.12	qfq	985,400	24,130,721	-4.66%
2024-04-03	25.09	25.84	24.70	25.30	19.01	qfq	1,334,804	33,678,408	-0.67%
2024-04-02	25.18	25.88	25.14	25.47	19.14	qfq	1,587,128	40,559,440	1.68%
2024-04-01	24.57	25.09	24.56	25.05	18.82	qfq	853,500	21,245,887	2.04%
2024-03-29	24.16	24.62	24.06	24.55	18.45	qfq	651,900	15,942,073	1.53%
2024-03-28	23.38	24.74	23.35	24.18	18.17	qfq	980,409	23,705,929	3.20%
2024-03-27	24.08	24.20	23.43	23.43	17.61	qfq	651,000	15,467,686	-2.70%
2024-03-26	24.12	24.52	23.63	24.08	18.09	qfq	790,700	19,059,493	-0.33%
2024-03-25	24.60	24.82	24.14	24.16	18.15	qfq	973,102	23,763,949	-1.79%
2024-03-22	25.16	25.30	24.58	24.60	18.49	qfq	1,129,402	28,061,106	-2.81%
2024-03-21	25.40	25.66	24.80	25.31	19.02	qfq	1,326,153	33,443,366	-0.39%
2024-03-20	25.27	25.56	25.00	25.41	19.09	qfq	1,042,168	26,305,500	0.63%
2024-03-19	25.30	25.77	25.00	25.25	18.97	qfq	1,251,300	31,667,008	0.20%
2024-03-18	24.45	25.35	24.45	25.20	18.94	qfq	1,398,497	34,990,713	3.03%
2024-03-15	23.88	24.68	23.79	24.46	18.38	qfq	1,342,240	32,626,965	1.92%
2024-03-14	23.96	24.39	23.49	24.00	18.03	qfq	1,113,009	26,653,084	-0.25%
2024-03-13	24.33	24.33	23.88	24.06	18.08	qfq	1,190,589	28,671,607	-1.31%
2024-03-12	23.90	24.50	23.63	24.38	18.32	qfq	1,634,705	39,383,712	2.01%
2024-03-11	23.12	24.07	23.12	23.90	17.96	qfq	1,092,721	25,821,228	0.84%
2024-03-08	24.01	24.03	23.41	23.70	17.81	qfq	1,225,400	29,122,487	-1.86%
2024-03-07	24.60	24.80	23.62	24.15	18.15	qfq	2,003,300	48,549,783	-2.42%
2024-03-06	22.45	24.86	22.45	24.75	18.60	qfq	2,729,142	65,398,435	9.80%
2024-03-05	23.22	23.22	22.45	22.54	16.94	qfq	873,207	19,887,915	-2.97%
2024-03-04	23.75	23.95	22.81	23.23	17.46	qfq	1,006,300	23,398,218	-1.94%
2024-03-01	23.13	23.88	23.02	23.69	17.80	qfq	1,271,100	29,804,476	2.55%
2024-02-29	21.70	23.10	21.50	23.10	17.36	qfq	1,547,359	35,018,965	5.29%
2024-02-28	24.49	25.07	21.85	21.94	16.49	qfq	3,059,935	72,191,638	-10.38%
2024-02-27	23.30	24.55	23.11	24.48	18.39	qfq	1,817,884	43,545,609	4.48%
2024-02-26	23.05	24.16	22.90	23.43	17.61	qfq	2,238,495	52,660,437	2.36%
2024-02-23	22.05	23.07	21.81	22.89	17.20	qfq	1,422,895	31,889,797	4.23%
2024-02-22	21.15	22.13	21.15	21.96	16.50	qfq	1,460,904	31,778,351	3.00%
2024-02-21	20.65	22.10	20.50	21.32	16.02	qfq	1,573,454	33,727,857	2.35%
2024-02-20	20.38	20.85	20.05	20.83	15.65	qfq	1,447,286	29,733,268	1.86%
2024-02-19	19.74	20.72	19.35	20.45	15.37	qfq	2,069,401	41,674,930	3.70%
2024-02-08	17.90	19.80	17.23	19.72	14.82	qfq	2,535,799	46,855,249	11.10%
2024-02-07	19.09	19.40	17.27	17.75	13.34	qfq	2,150,587	39,237,006	-8.08%
2024-02-06	19.19	19.93	17.50	19.31	14.51	qfq	1,627,367	30,260,422	0.52%
2024-02-05	22.00	22.00	18.70	19.21	14.43	qfq	1,536,300	30,438,990	-13.74%
2024-02-02	23.71	24.28	21.51	22.27	16.73	qfq	855,648	19,507,383	-5.99%
2024-02-01	24.05	24.20	23.28	23.69	17.80	qfq	587,997	13,956,133	-2.11%
2024-01-31	25.51	25.78	24.05	24.20	18.18	qfq	618,750	15,320,220	-5.39%
2024-01-30	26.50	26.88	25.52	25.58	19.22	qfq	614,200	16,082,162	-4.41%
2024-01-29	27.87	28.16	26.69	26.76	20.11	qfq	658,200	17,981,722	-1.94%
2024-01-26	27.67	28.25	27.21	27.29	20.51	qfq	540,197	14,963,919	-1.76%
2024-01-25	26.91	27.83	26.43	27.78	20.87	qfq	791,571	21,652,113	4.83%
2024-01-24	26.25	26.86	25.44	26.50	19.91	qfq	579,100	15,163,939	0.99%
2024-01-23	26.89	26.89	25.60	26.24	19.72	qfq	631,300	16,490,764	-1.32%
2024-01-22	28.28	28.47	26.30	26.59	19.98	qfq	773,728	21,145,042	-5.64%
2024-01-19	28.69	28.93	28.08	28.18	21.18	qfq	494,000	14,025,617	-1.74%
2024-01-18	29.11	29.32	27.89	28.68	21.55	qfq	873,800	24,911,165	-1.88%
2024-01-17	29.77	30.13	29.18	29.23	21.96	qfq	451,700	13,386,328	-1.91%
2024-01-16	30.05	30.50	29.41	29.80	22.39	qfq	508,700	15,151,631	-1.23%
2024-01-15	30.71	30.71	29.80	30.17	22.67	qfq	440,600	13,308,279	-1.28%
2024-01-12	31.12	31.45	30.56	30.56	22.96	qfq	432,600	13,392,345	-1.74%
2024-01-11	30.80	31.18	30.41	31.10	23.37	qfq	444,800	13,725,363	1.73%
2024-01-10	31.04	31.25	30.22	30.57	22.97	qfq	480,100	14,769,320	-1.51%
2024-01-09	31.24	31.56	30.69	31.04	23.32	qfq	577,400	17,989,809	1.31%
2024-01-08	31.20	31.47	30.59	30.64	23.02	qfq	387,900	12,005,958	-2.01%
2024-01-05	31.88	32.13	31.11	31.27	23.50	qfq	589,300	18,615,641	-0.86%
2024-01-04	31.48	31.70	31.13	31.54	23.70	qfq	361,200	11,365,558	0.29%
2024-01-03	31.90	31.90	31.15	31.45	23.63	qfq	485,601	15,261,989	-1.10%
2024-01-02	31.45	31.84	31.23	31.80	23.90	qfq	542,276	17,101,750	1.05%
2023-12-29	31.46	31.61	31.06	31.47	23.65	qfq	573,400	18,009,652	0.32%
2023-12-28	30.08	31.43	29.71	31.37	23.57	qfq	902,000	27,837,834	4.29%
2023-12-27	29.76	30.50	29.53	30.08	22.60	qfq	387,400	11,604,864	1.18%
2023-12-26	30.00	30.19	29.51	29.73	22.34	qfq	315,200	9,387,193	-1.43%
2023-12-25	30.75	30.84	29.88	30.16	22.66	qfq	504,000	15,254,038	-2.01%
2023-12-22	31.40	31.66	30.61	30.78	23.13	qfq	668,500	20,723,685	-2.01%
2023-12-21	31.12	31.55	30.20	31.41	23.60	qfq	885,850	27,403,706	1.00%
2023-12-20	31.00	31.93	30.71	31.10	23.37	qfq	1,118,200	35,206,647	0.88%
2023-12-19	31.00	31.18	30.32	30.83	23.17	qfq	245,000	7,506,353	0.95%
2023-12-18	30.99	30.99	30.42	30.54	22.95	qfq	324,500	9,939,870	-1.32%
2023-12-15	31.07	31.28	30.86	30.95	23.26	qfq	255,700	7,920,219	-0.39%
2023-12-14	31.27	31.49	30.96	31.07	23.35	qfq	331,700	10,339,947	-0.42%
2023-12-13	31.28	31.58	30.90	31.20	23.44	qfq	410,100	12,812,105	-0.32%
2023-12-12	31.65	31.65	31.21	31.30	23.52	qfq	379,900	11,905,681	-0.82%
2023-12-11	31.08	31.65	30.50	31.56	23.71	qfq	617,575	19,348,336	1.94%
2023-12-08	31.73	32.04	30.95	30.96	23.26	qfq	589,606	18,504,977	-2.15%
2023-12-07	32.40	32.40	31.60	31.64	23.78	qfq	470,940	14,954,230	-0.35%
2023-12-06	31.89	32.44	31.70	31.75	23.86	qfq	453,368	14,536,649	0.16%
2023-12-05	32.45	32.45	31.70	31.70	23.82	qfq	466,396	14,915,484	-1.80%
2023-12-04	32.66	32.82	32.27	32.28	24.26	qfq	643,000	20,822,262	-1.16%
2023-12-01	32.55	32.94	32.31	32.66	24.54	qfq	638,700	20,791,857	-0.21%
2023-11-30	32.63	32.83	32.29	32.73	24.59	qfq	575,308	18,720,598	0.31%
2023-11-29	32.88	33.48	32.51	32.63	24.52	qfq	622,029	20,453,542	-0.94%
2023-11-28	32.52	33.22	32.26	32.94	24.75	qfq	610,408	20,094,861	1.23%
2023-11-27	32.70	33.20	32.27	32.54	24.45	qfq	518,000	16,925,405	0.22%
2023-11-24	33.93	33.93	32.35	32.47	24.40	qfq	705,496	23,080,483	-2.87%
2023-11-23	33.13	33.53	32.93	33.43	25.12	qfq	484,058	16,121,715	0.91%
2023-11-22	33.45	33.72	33.10	33.13	24.89	qfq	615,191	20,532,635	-1.25%
2023-11-21	34.16	34.20	33.43	33.55	25.21	qfq	747,000	25,183,656	-1.18%
2023-11-20	34.00	34.22	33.61	33.95	25.51	qfq	698,821	23,750,400	0.71%
2023-11-17	33.75	33.88	33.44	33.71	25.33	qfq	608,100	20,458,912	-0.12%
2023-11-16	34.60	34.80	33.57	33.75	25.36	qfq	1,169,257	39,781,259	-2.46%
2023-11-15	33.87	34.99	33.70	34.60	26.00	qfq	1,893,090	65,294,673	2.13%
2023-11-14	33.41	33.91	33.41	33.88	25.46	qfq	961,400	32,394,538	0.77%
2023-11-13	32.96	33.73	32.96	33.62	25.26	qfq	1,042,268	34,802,772	2.25%
2023-11-10	32.60	32.98	32.60	32.88	24.71	qfq	527,800	17,319,552	0.15%
2023-11-09	33.25	33.33	32.75	32.83	24.67	qfq	817,363	26,940,096	-0.61%
2023-11-08	32.83	33.29	32.63	33.03	24.82	qfq	836,800	27,652,193	0.61%
2023-11-07	32.72	32.94	32.59	32.83	24.67	qfq	642,289	21,042,512	-0.06%
2023-11-06	32.42	32.99	32.42	32.85	24.68	qfq	832,213	27,295,254	1.39%
2023-11-03	31.74	32.78	31.74	32.40	24.35	qfq	687,200	22,301,493	2.08%
2023-11-02	32.50	32.59	31.74	31.74	23.85	qfq	725,308	23,241,842	-1.92%
2023-11-01	32.32	32.66	32.10	32.36	24.32	qfq	510,750	16,552,201	-0.03%
2023-10-31	32.73	32.97	32.20	32.37	24.32	qfq	671,652	21,792,625	-1.01%
2023-10-30	32.37	33.06	32.37	32.70	24.57	qfq	981,829	32,156,233	-0.61%
2023-10-27	33.00	33.48	32.70	32.90	24.72	qfq	1,733,400	57,280,566	-2.95%
2023-10-26	31.96	34.17	31.80	33.90	25.47	qfq	2,828,500	94,155,671	5.48%
2023-10-25	31.22	32.28	31.22	32.14	24.15	qfq	1,284,156	40,982,096	3.71%
2023-10-24	29.53	31.14	29.51	30.99	23.29	qfq	1,008,100	30,855,350	5.52%
2023-10-23	30.73	30.74	29.34	29.37	22.07	qfq	764,400	22,720,739	-4.55%
2023-10-20	31.18	31.78	30.73	30.77	23.12	qfq	668,800	20,838,838	-1.31%
2023-10-19	30.82	31.99	30.76	31.18	23.43	qfq	685,340	21,557,987	0.23%
2023-10-18	32.00	32.00	31.00	31.11	23.38	qfq	760,936	23,834,180	-2.96%
2023-10-17	32.18	32.26	31.56	32.06	24.09	qfq	602,600	19,216,293	0.34%
2023-10-16	32.30	32.58	31.70	31.95	24.01	qfq	669,700	21,386,439	-1.08%
2023-10-13	32.78	32.95	32.15	32.30	24.27	qfq	678,200	21,959,028	-1.46%
2023-10-12	33.09	33.11	32.51	32.78	24.63	qfq	667,050	21,852,550	-0.85%
2023-10-11	32.88	33.29	32.70	33.06	24.84	qfq	810,779	26,741,377	1.10%
2023-10-10	33.03	33.35	32.58	32.70	24.57	qfq	1,075,950	35,333,984	-0.94%
2023-10-09	33.49	33.49	32.80	33.01	24.80	qfq	1,248,400	41,258,720	-1.87%
2023-09-28	34.27	34.74	33.13	33.64	25.28	qfq	2,813,100	94,437,524	-3.78%
2023-09-27	33.29	36.11	33.10	34.96	26.27	qfq	3,167,278	111,247,598	5.08%
2023-09-26	33.05	33.68	32.80	33.27	25.00	qfq	581,044	19,350,083	0.06%
2023-09-25	33.28	33.45	32.97	33.25	24.98	qfq	645,737	21,433,697	-0.24%
2023-09-22	31.97	33.77	31.80	33.33	24.95	qfq	1,184,884	39,165,694	3.90%
2023-09-21	32.90	32.90	32.05	32.08	24.02	qfq	585,500	18,930,442	-1.90%
2023-09-20	32.20	32.82	32.20	32.70	24.48	qfq	514,254	16,767,063	0.99%
2023-09-19	33.15	33.18	32.34	32.38	24.24	qfq	702,851	22,868,572	-1.76%
2023-09-18	32.15	33.28	31.92	32.96	24.68	qfq	886,628	29,081,644	2.46%
2023-09-15	32.60	32.73	32.08	32.17	24.09	qfq	660,500	21,331,133	-0.71%
2023-09-14	33.00	33.17	32.10	32.40	24.26	qfq	705,100	22,884,061	-2.32%
2023-09-13	33.66	33.84	32.64	33.17	24.83	qfq	901,715	29,806,652	-1.28%
2023-09-12	33.90	34.20	33.34	33.60	25.16	qfq	695,800	23,403,983	-0.83%
2023-09-11	34.16	34.38	33.72	33.88	25.37	qfq	776,200	26,341,972	-0.47%
2023-09-08	33.38	34.25	33.38	34.04	25.49	qfq	826,000	28,065,098	1.04%
2023-09-07	34.75	35.10	33.66	33.69	25.22	qfq	1,217,364	41,480,538	-3.25%
2023-09-06	34.99	35.33	34.30	34.82	26.07	qfq	1,050,949	36,613,305	-0.94%
2023-09-05	35.09	36.10	34.58	35.15	26.32	qfq	2,074,300	73,016,577	-1.32%
2023-09-04	35.04	37.00	34.60	35.62	26.67	qfq	3,215,394	114,961,577	1.45%
2023-09-01	34.37	35.59	34.19	35.11	26.29	qfq	2,071,515	72,615,584	2.00%
2023-08-31	34.07	34.85	34.02	34.42	25.77	qfq	1,318,485	45,549,739	0.35%
2023-08-30	34.07	35.06	33.65	34.30	25.68	qfq	2,061,910	71,068,335	0.59%
2023-08-29	31.53	34.16	31.50	34.10	25.53	qfq	3,042,190	101,754,687	7.13%
2023-08-28	33.70	33.73	31.60	31.83	23.83	qfq	2,195,117	71,885,800	0.98%
2023-08-25	32.69	33.09	31.52	31.52	23.60	qfq	1,809,779	58,295,014	-4.31%
2023-08-24	34.07	34.07	32.20	32.94	24.66	qfq	2,800,200	92,615,991	-3.32%
2023-08-23	35.00	35.38	34.01	34.07	25.51	qfq	2,770,154	95,736,817	-2.71%
2023-08-22	36.33	36.60	34.17	35.02	26.22	qfq	4,304,128	152,133,132	-5.30%
2023-08-21	36.85	37.55	36.17	36.98	27.69	qfq	4,617,611	171,035,468	1.90%
2023-08-18	35.83	37.88	35.78	36.29	27.17	qfq	4,978,214	183,598,770	0.39%
2023-08-17	35.00	36.33	34.15	36.15	27.07	qfq	3,762,150	132,584,193	2.99%
2023-08-16	36.27	36.47	34.92	35.10	26.28	qfq	3,815,219	136,020,550	-4.07%
2023-08-15	36.77	37.10	35.72	36.59	27.40	qfq	4,333,204	157,880,716	-0.54%
2023-08-14	35.40	37.12	35.05	36.79	27.55	qfq	4,768,509	174,557,743	1.74%
2023-08-11	36.00	37.17	35.93	36.16	27.07	qfq	5,893,251	215,326,446	-1.01%
2023-08-10	39.00	40.00	36.52	36.53	27.35	qfq	7,801,245	298,500,546	-1.00%
2023-08-09	34.99	36.90	34.69	36.90	27.63	qfq	5,641,965	202,930,134	4.50%
2023-08-08	34.32	35.60	34.32	35.31	26.44	qfq	3,664,397	129,044,372	1.79%
2023-08-07	34.00	34.80	33.51	34.69	25.97	qfq	2,924,939	100,043,540	0.76%
2023-08-04	35.60	35.62	34.33	34.43	25.78	qfq	4,302,487	149,728,430	-2.80%
2023-08-03	35.29	36.33	35.11	35.42	26.52	qfq	3,704,787	131,961,849	0.71%
2023-08-02	36.00	36.66	35.13	35.17	26.33	qfq	4,579,362	162,684,602	-4.30%
2023-08-01	40.78	40.80	36.00	36.75	27.52	qfq	7,631,128	286,826,773	-8.10%
2023-07-31	39.30	41.66	38.16	39.99	29.94	qfq	8,816,584	347,584,371	-0.77%
2023-07-28	36.43	42.29	36.04	40.30	30.17	qfq	10,275,999	399,216,914	8.39%
2023-07-27	36.42	37.55	35.66	37.18	27.84	qfq	7,182,570	262,867,583	-1.72%
2023-07-26	38.02	39.75	37.02	37.83	28.32	qfq	10,172,497	387,684,618	-6.78%