SECURITY DETAIL · RAW DATA

嵘泰股份605133.SH

ASSECNYSTOCK

最近收盘价26.102026-07-17

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）11,960,560

成交额（元）320,672,414

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-12	2026-06-18	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-05	2025-07-11	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-05	2025-07-11	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-02	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	28.98	28.98	26.10	26.10	26.10	qfq	11,960,560	320,672,414	-10.00%
2026-07-16	31.07	31.07	28.09	29.00	29.00	qfq	14,041,344	406,056,643	-7.08%
2026-07-15	35.34	35.43	31.21	31.21	31.21	qfq	13,274,560	427,854,069	-10.01%
2026-07-14	31.60	34.68	30.30	34.68	34.68	qfq	12,439,344	401,826,460	9.99%
2026-07-13	33.25	33.71	31.31	31.53	31.53	qfq	8,085,638	262,603,804	-6.72%
2026-07-10	33.87	35.50	33.51	33.80	33.80	qfq	9,858,240	340,712,217	-1.46%
2026-07-09	34.22	35.95	31.37	34.30	34.30	qfq	13,551,380	454,248,648	1.21%
2026-07-08	34.40	35.75	33.65	33.89	33.89	qfq	8,470,100	290,690,183	-2.92%
2026-07-07	36.31	37.30	34.20	34.91	34.91	qfq	10,414,580	370,917,852	-4.85%
2026-07-06	39.60	39.88	36.50	36.69	36.69	qfq	12,253,891	461,663,138	-5.58%
2026-07-03	38.70	40.20	38.32	38.86	38.86	qfq	13,909,530	545,740,761	0.41%
2026-07-02	39.50	40.60	38.51	38.70	38.70	qfq	10,748,110	425,548,697	-1.07%
2026-07-01	39.83	41.05	38.68	39.12	39.12	qfq	16,895,120	673,200,595	-0.64%
2026-06-30	35.79	39.37	35.50	39.37	39.37	qfq	15,441,620	590,193,636	10.00%
2026-06-29	32.54	35.99	32.03	35.79	35.79	qfq	15,570,330	530,599,356	8.85%
2026-06-26	35.64	35.89	32.86	32.88	32.88	qfq	10,757,871	364,900,539	-7.56%
2026-06-25	36.92	37.00	35.30	35.57	35.57	qfq	11,588,540	416,146,386	-4.46%
2026-06-24	37.05	38.00	36.11	37.23	37.23	qfq	11,668,890	432,718,489	0.22%
2026-06-23	34.31	37.77	33.88	37.15	37.15	qfq	17,393,810	632,329,210	7.12%
2026-06-22	35.67	35.96	33.16	34.68	34.68	qfq	11,694,420	400,565,087	-2.78%
2026-06-18	35.86	36.29	35.08	35.67	35.67	qfq	8,327,190	296,873,163	-1.05%
2026-06-17	34.00	36.87	33.58	36.05	35.84	qfq	14,027,167	497,380,612	5.29%
2026-06-16	35.30	36.20	34.11	34.24	34.04	qfq	13,347,186	464,948,816	-5.54%
2026-06-15	33.60	36.60	33.60	36.25	36.04	qfq	8,330,482	291,682,460	8.37%
2026-06-12	34.21	34.59	33.33	33.45	33.26	qfq	6,143,980	208,789,091	-1.18%
2026-06-11	33.35	34.51	33.15	33.85	33.65	qfq	7,925,856	268,011,284	-1.17%
2026-06-10	35.80	36.04	34.01	34.25	34.05	qfq	7,354,300	256,603,492	-4.30%
2026-06-09	35.13	35.95	34.11	35.79	35.58	qfq	9,042,910	315,881,916	3.92%
2026-06-08	32.48	35.49	32.32	34.44	34.24	qfq	13,095,370	448,990,827	-3.72%
2026-06-05	36.50	36.71	35.30	35.77	35.56	qfq	9,280,300	334,663,661	-0.91%
2026-06-04	35.22	36.48	35.04	36.10	35.89	qfq	7,762,312	278,918,216	1.09%
2026-06-03	36.08	37.48	35.30	35.71	35.50	qfq	9,499,000	346,486,473	-0.92%
2026-06-02	36.00	36.59	35.29	36.04	35.83	qfq	8,379,709	302,039,508	0.81%
2026-06-01	36.08	36.47	34.40	35.75	35.54	qfq	13,370,290	473,229,465	-0.97%
2026-05-29	38.58	38.81	35.76	36.10	35.89	qfq	11,561,120	425,856,410	-5.97%
2026-05-28	38.27	38.80	37.80	38.39	38.17	qfq	7,351,378	281,574,578	-0.05%
2026-05-27	39.51	39.96	38.26	38.41	38.19	qfq	8,340,390	323,977,950	-2.78%
2026-05-26	40.72	40.85	38.83	39.51	39.28	qfq	12,256,546	484,925,275	-2.30%
2026-05-25	41.50	41.84	40.20	40.44	40.20	qfq	11,187,795	457,149,797	-1.73%
2026-05-22	41.23	42.10	40.74	41.15	40.91	qfq	13,674,490	564,544,700	-1.46%
2026-05-21	40.58	43.80	40.47	41.76	41.52	qfq	17,542,480	738,886,878	2.68%
2026-05-20	39.65	40.90	39.50	40.67	40.43	qfq	10,847,635	437,342,533	1.83%
2026-05-19	40.62	40.63	39.41	39.94	39.71	qfq	10,575,927	422,005,301	-0.03%
2026-05-18	40.06	41.00	39.80	39.95	39.72	qfq	15,069,098	609,055,578	1.16%
2026-05-15	39.35	40.98	39.00	39.49	39.26	qfq	18,455,240	738,004,838	-0.03%
2026-05-14	39.31	40.60	38.89	39.50	39.27	qfq	11,520,939	458,763,627	0.51%
2026-05-13	38.95	39.66	38.76	39.30	39.07	qfq	10,204,560	400,686,126	0.87%
2026-05-12	39.88	39.95	38.00	38.96	38.73	qfq	16,843,030	658,276,810	-0.23%
2026-05-11	37.44	39.16	36.95	39.05	38.82	qfq	15,946,999	614,519,605	4.69%
2026-05-08	36.30	37.88	35.80	37.30	37.08	qfq	16,240,099	604,577,832	2.75%
2026-05-07	35.90	36.41	35.12	36.30	36.09	qfq	13,527,669	487,994,456	3.86%
2026-05-06	33.60	35.22	33.20	34.95	34.75	qfq	16,521,476	569,542,050	7.11%
2026-04-30	32.23	32.88	31.78	32.63	32.44	qfq	8,294,000	268,101,793	1.56%
2026-04-29	30.16	32.38	30.05	32.13	31.94	qfq	11,215,190	356,855,210	6.00%
2026-04-28	31.02	31.10	30.19	30.31	30.13	qfq	6,267,042	191,361,122	-2.73%
2026-04-27	31.61	31.81	31.09	31.16	30.98	qfq	8,401,852	263,417,255	-1.42%
2026-04-24	32.51	32.90	31.61	31.61	31.43	qfq	10,317,726	330,798,981	-3.39%
2026-04-23	32.99	33.68	32.47	32.72	32.53	qfq	11,299,139	373,712,256	-0.79%
2026-04-22	32.79	32.99	31.89	32.98	32.79	qfq	10,285,490	334,282,609	0.58%
2026-04-21	32.28	33.49	32.27	32.79	32.60	qfq	12,263,040	402,891,525	0.71%
2026-04-20	32.30	32.85	31.68	32.56	32.37	qfq	12,308,840	398,239,568	0.74%
2026-04-17	29.96	32.88	29.86	32.32	32.13	qfq	21,705,586	690,529,818	7.88%
2026-04-16	29.80	30.14	29.20	29.96	29.79	qfq	10,305,050	305,736,897	1.90%
2026-04-15	28.30	30.16	28.30	29.40	29.23	qfq	14,372,339	423,724,579	3.78%
2026-04-14	28.40	28.45	27.88	28.33	28.16	qfq	6,064,931	170,346,409	0.50%
2026-04-13	28.15	28.45	28.00	28.19	28.03	qfq	6,737,272	190,047,652	-1.50%
2026-04-10	29.06	29.55	28.61	28.62	28.45	qfq	11,811,629	342,298,490	-0.63%
2026-04-09	28.37	29.21	28.10	28.80	28.63	qfq	12,538,561	359,563,821	-0.17%
2026-04-08	27.89	28.90	27.61	28.85	28.68	qfq	17,690,040	502,101,686	5.06%
2026-04-07	28.48	28.71	27.00	27.46	27.30	qfq	18,749,511	517,389,482	-3.62%
2026-04-03	26.00	28.49	25.89	28.49	28.32	qfq	12,672,424	349,774,157	10.00%
2026-04-02	27.27	27.27	25.86	25.90	25.75	qfq	6,578,330	173,887,118	-5.02%
2026-04-01	26.77	27.37	26.66	27.27	27.11	qfq	4,708,490	127,655,251	3.30%
2026-03-31	26.77	26.99	26.33	26.40	26.25	qfq	2,266,190	60,359,639	-1.12%
2026-03-30	26.30	26.89	26.00	26.70	26.54	qfq	2,509,615	66,884,628	0.19%
2026-03-27	26.14	27.00	26.07	26.65	26.49	qfq	2,220,950	59,087,353	1.14%
2026-03-26	26.98	27.08	26.24	26.35	26.20	qfq	3,727,278	99,017,828	-2.15%
2026-03-25	25.80	27.11	25.80	26.93	26.77	qfq	4,635,278	124,016,133	3.94%
2026-03-24	25.79	25.98	25.03	25.91	25.76	qfq	4,304,360	109,983,557	2.82%
2026-03-23	26.17	26.68	25.04	25.20	25.05	qfq	5,125,564	132,510,436	-5.37%
2026-03-20	27.49	27.69	26.56	26.63	26.47	qfq	3,745,672	101,175,267	-2.99%
2026-03-19	27.80	27.99	27.33	27.45	27.29	qfq	2,900,296	79,938,040	-2.03%
2026-03-18	27.95	28.05	27.46	28.02	27.86	qfq	3,285,033	91,105,182	0.76%
2026-03-17	28.42	28.69	27.81	27.81	27.65	qfq	2,739,673	77,349,774	-2.11%
2026-03-16	28.63	28.70	28.15	28.41	28.24	qfq	2,808,067	79,655,264	-0.73%
2026-03-13	28.16	29.28	28.16	28.62	28.45	qfq	3,932,670	113,223,302	0.56%
2026-03-12	28.94	29.05	28.30	28.46	28.29	qfq	2,857,210	81,722,440	-1.66%
2026-03-11	29.26	29.43	28.87	28.94	28.77	qfq	3,254,712	94,833,746	-0.82%
2026-03-10	28.55	29.28	28.49	29.18	29.01	qfq	3,496,433	101,142,592	3.00%
2026-03-09	28.65	28.65	27.71	28.33	28.16	qfq	4,527,360	127,220,035	-2.31%
2026-03-06	28.44	29.12	28.36	29.00	28.83	qfq	2,993,055	86,357,719	1.72%
2026-03-05	28.88	28.97	28.40	28.51	28.34	qfq	2,897,410	83,029,762	0.39%
2026-03-04	28.21	28.98	28.20	28.40	28.23	qfq	3,515,065	100,434,529	-0.63%
2026-03-03	29.84	30.18	28.56	28.58	28.41	qfq	5,469,414	159,769,443	-4.22%
2026-03-02	30.14	30.53	29.66	29.84	29.67	qfq	6,226,770	186,663,646	-3.27%
2026-02-27	30.96	30.96	30.43	30.85	30.67	qfq	4,825,003	148,113,858	-0.55%
2026-02-26	31.20	31.20	30.62	31.02	30.84	qfq	5,676,586	175,240,833	-0.39%
2026-02-25	31.60	31.70	31.07	31.14	30.96	qfq	6,625,015	207,053,297	-1.58%
2026-02-24	32.61	32.73	31.56	31.64	31.46	qfq	4,624,270	147,429,559	-1.49%
2026-02-13	32.24	32.64	31.94	32.12	31.93	qfq	3,235,726	104,558,099	-0.68%
2026-02-12	31.99	32.75	31.93	32.34	32.15	qfq	4,452,504	144,440,351	0.68%
2026-02-11	32.80	32.80	32.02	32.12	31.93	qfq	5,530,482	178,513,370	-2.10%
2026-02-10	32.71	33.77	32.69	32.81	32.62	qfq	8,094,759	267,982,842	1.74%
2026-02-09	32.08	32.29	31.71	32.25	32.06	qfq	4,479,943	143,485,610	1.77%
2026-02-06	31.25	32.17	30.78	31.69	31.51	qfq	5,571,960	175,929,518	1.60%
2026-02-05	31.40	31.58	31.04	31.19	31.01	qfq	4,662,070	145,702,698	-0.48%
2026-02-04	31.48	31.58	31.20	31.34	31.16	qfq	3,196,623	100,228,095	-0.44%
2026-02-03	31.02	31.48	30.62	31.48	31.30	qfq	4,379,290	136,403,183	1.84%
2026-02-02	32.12	32.47	30.87	30.91	30.73	qfq	8,127,802	257,225,378	-3.95%
2026-01-30	31.90	32.45	31.36	32.18	31.99	qfq	5,099,544	162,841,118	0.56%
2026-01-29	32.52	32.88	31.94	32.00	31.81	qfq	6,311,257	204,063,095	-1.84%
2026-01-28	33.61	33.61	32.56	32.60	32.41	qfq	7,044,570	232,224,783	-2.74%
2026-01-27	33.81	34.00	32.70	33.52	33.32	qfq	9,123,843	303,502,307	-1.67%
2026-01-26	36.21	36.56	33.88	34.09	33.89	qfq	17,550,287	609,361,818	-5.85%
2026-01-23	36.45	36.77	35.52	36.21	36.00	qfq	11,964,974	432,093,570	-0.06%
2026-01-22	36.70	37.28	36.08	36.23	36.02	qfq	10,269,570	374,508,596	-1.58%
2026-01-21	34.40	37.50	34.25	36.81	36.60	qfq	20,076,372	723,455,732	6.26%
2026-01-20	35.30	35.90	34.26	34.64	34.44	qfq	8,396,733	293,301,351	-2.20%
2026-01-19	35.00	36.00	34.79	35.42	35.21	qfq	10,469,190	371,450,832	1.20%
2026-01-16	34.05	35.19	34.05	35.00	34.80	qfq	10,794,043	373,853,767	3.18%
2026-01-15	34.20	34.49	33.62	33.92	33.72	qfq	5,606,817	190,633,848	-0.85%
2026-01-14	34.74	35.08	33.86	34.21	34.01	qfq	9,379,240	323,878,838	-0.73%
2026-01-13	35.20	35.99	34.35	34.46	34.26	qfq	10,315,730	361,910,507	-2.79%
2026-01-12	35.15	35.96	34.36	35.45	35.24	qfq	11,902,287	416,908,001	0.85%
2026-01-09	34.81	35.53	34.63	35.15	34.95	qfq	9,037,926	318,383,171	0.95%
2026-01-08	34.88	35.38	34.64	34.82	34.62	qfq	8,621,686	301,579,629	-0.03%
2026-01-07	34.78	35.42	34.40	34.83	34.63	qfq	9,552,173	332,475,771	-0.29%
2026-01-06	34.70	35.35	34.39	34.93	34.73	qfq	10,247,676	357,286,683	1.07%
2026-01-05	33.93	35.26	33.60	34.56	34.36	qfq	14,122,661	487,486,621	0.79%
2025-12-31	34.90	34.90	33.91	34.29	34.09	qfq	10,039,466	343,669,775	-1.80%
2025-12-30	32.98	35.47	32.63	34.92	34.72	qfq	16,866,951	581,048,513	5.18%
2025-12-29	32.40	33.67	32.40	33.20	33.01	qfq	8,247,950	273,619,779	2.06%
2025-12-26	33.40	33.44	32.43	32.53	32.34	qfq	7,220,780	237,101,891	-1.96%
2025-12-25	32.03	34.17	32.02	33.18	32.99	qfq	12,547,360	415,742,544	3.72%
2025-12-24	31.70	32.10	31.56	31.99	31.80	qfq	4,152,625	132,605,781	0.60%
2025-12-23	32.20	32.23	31.68	31.80	31.61	qfq	4,974,781	158,451,147	-1.55%
2025-12-22	32.55	32.55	31.71	32.30	32.11	qfq	7,782,495	249,769,990	0.75%
2025-12-19	31.70	32.36	31.60	32.06	31.87	qfq	4,095,042	131,302,992	1.49%
2025-12-18	32.00	32.60	31.55	31.59	31.41	qfq	4,641,936	148,354,101	-2.32%
2025-12-17	31.69	32.48	31.69	32.34	32.15	qfq	4,132,066	132,843,466	1.03%
2025-12-16	32.24	32.67	31.40	32.01	31.82	qfq	5,485,870	175,610,544	-0.71%
2025-12-15	32.59	32.70	32.12	32.24	32.05	qfq	5,164,254	166,968,182	-1.77%
2025-12-12	34.00	34.01	32.30	32.82	32.63	qfq	14,409,130	473,186,659	-3.47%
2025-12-11	36.34	37.10	33.70	34.00	33.80	qfq	13,788,061	480,281,240	-6.41%
2025-12-10	36.22	36.48	35.71	36.33	36.12	qfq	5,419,990	195,502,697	-0.52%
2025-12-09	37.00	37.20	36.36	36.52	36.31	qfq	8,132,260	298,556,249	-2.41%
2025-12-08	36.99	37.66	36.06	37.42	37.20	qfq	11,082,467	409,906,642	1.55%
2025-12-05	36.03	37.75	35.27	36.85	36.64	qfq	10,654,917	388,522,346	1.82%
2025-12-04	37.99	38.56	36.08	36.19	35.98	qfq	14,098,486	523,567,863	0.84%
2025-12-03	37.05	37.66	35.60	35.89	35.68	qfq	10,183,816	368,353,944	-3.39%
2025-12-02	39.88	39.90	36.76	37.15	36.93	qfq	16,414,898	619,950,125	-6.26%
2025-12-01	38.53	40.31	38.20	39.63	39.40	qfq	25,127,950	981,726,457	2.91%
2025-11-28	35.33	38.51	35.25	38.51	38.29	qfq	32,018,134	1,204,585,001	10.00%
2025-11-27	35.22	36.13	34.86	35.01	34.81	qfq	5,312,088	187,365,144	-0.62%
2025-11-26	34.04	35.88	33.81	35.23	35.02	qfq	9,237,008	324,785,382	2.92%
2025-11-25	34.81	35.10	34.01	34.23	34.03	qfq	7,307,360	251,996,342	-0.61%
2025-11-24	35.15	35.39	33.60	34.44	34.24	qfq	7,847,777	269,480,236	-2.02%
2025-11-21	34.80	36.50	34.00	35.15	34.95	qfq	8,759,246	306,473,199	0.03%
2025-11-20	36.90	36.90	34.77	35.14	34.94	qfq	6,963,050	248,385,118	-3.73%
2025-11-19	36.55	37.90	36.10	36.50	36.29	qfq	6,257,935	230,022,185	0.58%
2025-11-18	35.60	36.85	35.60	36.29	36.08	qfq	6,024,093	218,678,449	1.17%
2025-11-17	35.51	36.86	35.25	35.87	35.66	qfq	7,356,057	265,672,299	0.00%
2025-11-14	36.06	36.50	35.21	35.87	35.66	qfq	6,480,130	232,798,272	-1.70%
2025-11-13	37.51	37.88	36.06	36.49	36.28	qfq	12,000,696	438,000,799	-3.67%
2025-11-12	38.80	39.59	37.50	37.88	37.66	qfq	6,889,794	265,139,527	-2.87%
2025-11-11	38.95	39.25	38.08	39.00	38.77	qfq	6,917,310	267,286,887	1.22%
2025-11-10	39.70	39.78	38.00	38.53	38.31	qfq	10,405,677	401,833,341	-3.12%
2025-11-07	42.51	42.51	39.71	39.77	39.54	qfq	14,642,492	592,261,860	-5.87%
2025-11-06	39.85	42.60	38.95	42.25	42.00	qfq	20,574,480	851,785,761	5.89%
2025-11-05	38.61	42.11	38.32	39.90	39.67	qfq	12,784,412	516,006,051	1.40%
2025-11-04	41.72	42.48	38.80	39.35	39.12	qfq	16,404,320	659,139,329	-5.70%
2025-11-03	43.42	43.42	40.39	41.73	41.49	qfq	17,632,889	732,192,012	-3.27%
2025-10-31	39.22	43.14	39.14	43.14	42.89	qfq	21,291,726	887,439,637	9.99%
2025-10-30	40.10	40.30	39.00	39.22	38.99	qfq	8,247,530	326,235,126	-2.82%
2025-10-29	40.60	41.45	39.80	40.36	40.12	qfq	8,522,706	344,546,683	-1.08%
2025-10-28	41.69	41.75	40.52	40.80	40.56	qfq	9,294,957	380,873,092	-2.11%
2025-10-27	41.71	42.21	40.70	41.68	41.44	qfq	10,975,022	454,777,922	-0.53%
2025-10-24	42.00	42.55	40.39	41.90	41.66	qfq	15,240,091	632,679,706	0.62%
2025-10-23	43.40	43.80	41.34	41.64	41.40	qfq	18,233,897	773,448,802	-5.13%
2025-10-22	42.40	44.48	42.21	43.89	43.63	qfq	20,031,458	876,452,823	3.47%
2025-10-21	39.98	43.21	39.70	42.42	42.17	qfq	21,375,244	890,148,529	6.05%
2025-10-20	38.10	40.58	38.00	40.00	39.77	qfq	14,134,614	559,317,772	5.93%
2025-10-17	38.90	39.19	37.50	37.76	37.54	qfq	8,181,040	312,483,676	-3.67%
2025-10-16	38.97	40.39	38.30	39.20	38.97	qfq	9,443,966	369,896,422	-0.48%
2025-10-15	38.41	39.80	37.82	39.39	39.16	qfq	15,550,680	607,438,304	2.90%
2025-10-14	38.46	40.27	37.84	38.28	38.06	qfq	12,502,404	486,697,573	-0.49%
2025-10-13	37.83	38.68	36.67	38.47	38.25	qfq	15,704,194	594,579,616	-1.86%
2025-10-10	38.06	41.13	38.06	39.20	38.97	qfq	21,249,493	851,113,241	2.24%
2025-10-09	40.21	40.23	37.85	38.34	38.12	qfq	22,568,605	867,664,417	-7.12%
2025-09-30	40.90	42.93	40.38	41.28	41.04	qfq	9,715,360	401,124,085	0.95%
2025-09-29	41.20	41.64	40.10	40.89	40.65	qfq	6,398,300	262,897,200	2.48%
2025-09-26	42.08	42.08	39.81	39.90	39.67	qfq	8,738,790	354,967,459	-5.50%
2025-09-25	42.36	43.49	41.75	42.22	41.97	qfq	8,111,882	343,540,851	-0.35%
2025-09-24	43.14	43.16	41.60	42.37	42.12	qfq	10,555,205	447,146,069	-1.85%
2025-09-23	44.54	45.44	42.23	43.17	42.92	qfq	11,052,771	481,597,350	-4.28%
2025-09-22	44.80	45.99	44.37	45.10	44.84	qfq	8,698,380	391,481,559	1.58%
2025-09-19	46.88	47.30	44.23	44.40	44.14	qfq	12,414,826	561,885,201	-7.83%
2025-09-18	48.59	52.00	46.78	48.17	47.89	qfq	17,960,005	889,990,127	-0.88%
2025-09-17	48.30	49.47	47.37	48.60	48.32	qfq	15,187,841	734,250,412	1.19%
2025-09-16	44.10	48.03	44.10	48.03	47.75	qfq	16,489,862	764,255,383	10.01%
2025-09-15	42.54	46.87	42.53	43.66	43.41	qfq	14,345,630	646,097,634	2.46%
2025-09-12	43.70	44.49	42.61	42.61	42.36	qfq	6,454,500	278,748,819	-2.49%
2025-09-11	42.96	44.33	42.16	43.70	43.45	qfq	8,041,061	348,687,708	1.18%
2025-09-10	43.43	44.58	42.36	43.19	42.94	qfq	8,227,772	356,308,084	-3.10%
2025-09-09	44.00	45.98	43.07	44.57	44.31	qfq	9,462,154	420,226,148	-1.57%
2025-09-08	44.04	45.73	42.69	45.28	45.02	qfq	15,423,963	685,001,095	3.43%
2025-09-05	42.13	43.84	41.00	43.78	43.52	qfq	11,532,129	492,207,173	4.39%
2025-09-04	45.67	46.62	41.94	41.94	41.70	qfq	12,037,687	528,540,925	-10.00%
2025-09-03	49.10	49.11	45.06	46.60	46.33	qfq	15,419,269	723,831,366	-3.60%
2025-09-02	43.90	48.35	42.02	48.34	48.06	qfq	19,266,615	876,037,821	9.99%
2025-09-01	42.20	44.58	41.98	43.95	43.69	qfq	17,340,247	747,086,946	6.60%
2025-08-29	37.55	41.23	37.55	41.23	40.99	qfq	10,333,364	412,831,598	10.01%
2025-08-28	37.31	37.95	36.00	37.48	37.26	qfq	9,567,278	353,674,939	-1.50%
2025-08-27	38.00	40.29	37.80	38.05	37.83	qfq	10,611,878	413,844,265	-0.13%
2025-08-26	38.73	39.39	37.75	38.10	37.88	qfq	9,949,906	382,108,667	-2.11%
2025-08-25	39.30	40.42	37.98	38.92	38.69	qfq	15,525,738	610,623,689	0.86%
2025-08-22	35.14	38.59	35.10	38.59	38.37	qfq	12,169,305	452,424,617	10.01%
2025-08-21	35.00	36.31	34.06	35.08	34.88	qfq	11,234,468	394,543,580	-0.17%
2025-08-20	34.35	35.29	34.28	35.14	34.94	qfq	11,630,408	405,762,473	2.57%
2025-08-19	33.16	34.76	32.01	34.26	34.06	qfq	13,228,150	444,866,470	2.73%
2025-08-18	33.20	34.08	32.73	33.35	33.16	qfq	8,540,160	284,199,436	0.51%
2025-08-15	31.15	34.19	31.15	33.18	32.99	qfq	13,007,825	427,759,207	5.84%
2025-08-14	32.11	32.38	31.09	31.35	31.17	qfq	5,470,637	172,962,240	-2.37%
2025-08-13	32.14	32.29	31.81	32.11	31.92	qfq	4,248,730	136,035,722	-0.09%
2025-08-12	32.60	32.60	31.80	32.14	31.95	qfq	4,290,160	137,701,486	-0.03%
2025-08-11	32.21	32.44	31.80	32.15	31.96	qfq	5,380,380	172,775,522	0.47%
2025-08-08	32.22	32.37	31.77	32.00	31.81	qfq	4,561,964	145,928,031	-1.08%
2025-08-07	33.71	33.71	31.98	32.35	32.16	qfq	10,619,277	345,181,127	-4.85%
2025-08-06	33.98	35.42	32.70	34.00	33.80	qfq	16,386,433	557,124,224	2.50%
2025-08-05	33.50	33.68	32.70	33.17	32.98	qfq	7,041,854	233,320,567	-0.63%
2025-08-04	31.61	33.77	31.39	33.38	33.19	qfq	11,355,590	374,080,271	5.60%
2025-08-01	31.86	32.08	31.06	31.61	31.43	qfq	3,326,820	104,826,501	-0.28%
2025-07-31	31.96	32.30	31.65	31.70	31.52	qfq	4,772,430	152,361,363	-1.09%
2025-07-30	32.35	33.14	31.80	32.05	31.86	qfq	6,036,810	194,744,409	-0.93%
2025-07-29	33.00	33.20	31.91	32.35	32.16	qfq	5,881,390	190,415,657	-2.94%
2025-07-28	33.55	34.36	33.24	33.33	33.14	qfq	4,448,010	148,933,652	-0.21%
2025-07-25	33.00	33.77	32.90	33.40	33.21	qfq	4,881,579	162,665,713	-0.15%
2025-07-24	34.00	34.69	33.14	33.45	33.26	qfq	7,928,310	266,124,923	-2.25%
2025-07-23	34.00	34.47	33.46	34.22	34.02	qfq	7,879,175	267,646,756	0.80%
2025-07-22	34.40	34.80	33.52	33.95	33.75	qfq	8,504,020	289,873,017	-1.31%
2025-07-21	33.10	34.77	32.74	34.40	34.20	qfq	14,463,050	492,972,502	3.52%
2025-07-18	33.60	33.90	32.88	33.23	33.04	qfq	9,804,956	326,007,773	-2.29%
2025-07-17	33.18	35.39	32.70	34.01	33.81	qfq	19,353,076	659,497,230	2.50%
2025-07-16	30.16	33.18	30.03	33.18	32.99	qfq	15,199,966	491,815,675	10.01%
2025-07-15	28.71	30.58	28.68	30.16	29.98	qfq	8,842,125	264,837,985	4.54%
2025-07-14	29.80	30.33	28.72	28.85	28.68	qfq	10,426,694	306,459,787	-2.34%
2025-07-11	29.58	30.55	29.43	29.54	29.37	qfq	5,461,800	163,127,406	-23.67%
2025-07-10	41.41	42.10	38.61	38.70	29.48	qfq	5,785,100	229,498,807	-7.53%
2025-07-09	43.03	43.85	41.55	41.85	31.88	qfq	2,530,659	107,279,634	-1.41%
2025-07-08	40.61	42.45	40.34	42.45	32.34	qfq	3,357,700	139,770,875	4.79%
2025-07-07	40.68	40.83	40.20	40.51	30.86	qfq	1,625,700	65,837,345	-0.78%
2025-07-04	42.00	42.01	40.66	40.83	31.10	qfq	3,402,900	139,977,033	-3.66%
2025-07-03	41.93	42.55	41.67	42.38	32.28	qfq	2,289,500	96,572,302	0.81%
2025-07-02	43.59	45.27	41.62	42.04	32.03	qfq	4,478,137	193,054,290	-4.45%
2025-07-01	43.56	46.88	43.31	44.00	33.52	qfq	5,406,788	243,654,728	-0.18%
2025-06-30	41.90	44.25	41.57	44.08	33.58	qfq	4,417,769	190,245,256	5.25%
2025-06-27	42.34	42.38	41.19	41.88	31.90	qfq	3,051,087	127,379,006	0.12%
2025-06-26	41.55	43.67	41.31	41.83	31.87	qfq	5,831,036	247,989,608	0.67%
2025-06-25	40.15	43.18	40.15	41.55	31.65	qfq	6,667,236	280,051,587	2.34%
2025-06-24	39.49	41.45	39.40	40.60	30.93	qfq	6,031,517	244,984,404	4.53%
2025-06-23	38.10	39.77	38.10	38.84	29.59	qfq	4,860,618	189,669,003	0.36%
2025-06-20	41.56	42.80	38.50	38.70	29.48	qfq	9,399,339	375,908,546	-8.19%
2025-06-19	39.60	43.73	39.32	42.15	32.11	qfq	11,565,326	491,292,281	6.04%
2025-06-18	37.92	39.81	37.30	39.75	30.28	qfq	5,115,079	197,304,548	4.14%
2025-06-17	39.42	39.53	37.90	38.17	29.08	qfq	4,624,031	178,192,870	-2.92%
2025-06-16	37.39	39.61	36.90	39.32	29.95	qfq	8,571,400	328,215,287	5.61%
2025-06-13	37.00	37.68	36.30	37.23	28.36	qfq	5,536,700	204,860,685	0.32%
2025-06-12	35.65	38.74	35.50	37.11	28.27	qfq	8,570,373	319,468,578	3.98%
2025-06-11	35.28	36.36	35.10	35.69	27.19	qfq	4,355,100	155,821,348	1.86%
2025-06-10	36.87	37.37	34.88	35.04	26.69	qfq	6,055,472	215,602,455	-4.89%
2025-06-09	36.75	37.34	36.70	36.84	28.06	qfq	2,414,047	89,103,629	0.05%
2025-06-06	37.30	37.50	36.55	36.82	28.05	qfq	3,561,536	131,574,152	-2.31%
2025-06-05	36.72	38.00	35.78	37.69	28.71	qfq	5,863,414	217,867,183	2.14%
2025-06-04	36.90	37.60	36.44	36.90	28.11	qfq	3,496,200	129,062,690	-0.03%
2025-06-03	36.99	37.50	36.31	36.91	28.12	qfq	5,406,100	199,134,508	-0.89%
2025-05-30	37.90	38.40	37.10	37.24	28.37	qfq	4,151,436	155,730,543	-2.51%
2025-05-29	38.66	39.88	38.08	38.20	29.10	qfq	3,918,245	151,512,447	-1.72%
2025-05-28	39.00	39.88	38.16	38.87	29.61	qfq	4,353,000	169,549,577	-0.26%
2025-05-27	38.53	39.50	38.28	38.97	29.69	qfq	4,164,700	162,246,805	0.15%
2025-05-26	39.43	39.98	38.40	38.91	29.64	qfq	5,749,800	223,192,546	-2.24%
2025-05-23	39.88	41.75	39.80	39.80	30.32	qfq	6,005,500	244,813,082	-2.21%
2025-05-22	40.67	42.00	40.30	40.70	31.00	qfq	6,682,000	273,643,166	-0.93%
2025-05-21	41.70	42.76	40.85	41.08	31.29	qfq	7,167,641	297,339,093	-2.82%
2025-05-20	42.37	44.40	41.31	42.27	32.20	qfq	9,542,873	408,498,619	-1.22%
2025-05-19	44.70	44.70	41.80	42.79	32.60	qfq	12,461,630	533,726,317	-5.91%
2025-05-16	42.00	46.89	42.00	45.48	34.65	qfq	15,784,476	717,693,075	6.69%
2025-05-15	41.16	44.85	41.01	42.63	32.47	qfq	11,210,268	480,723,735	3.20%
2025-05-14	42.14	42.80	40.76	41.31	31.47	qfq	8,350,286	347,748,714	-0.84%
2025-05-13	41.70	43.44	40.98	41.66	31.74	qfq	13,150,485	552,602,140	2.36%
2025-05-12	40.00	41.48	39.50	40.70	31.00	qfq	13,910,534	564,358,680	1.75%
2025-05-09	39.15	40.12	37.52	40.00	30.47	qfq	17,921,513	692,886,800	3.57%
2025-05-08	41.90	42.76	38.17	38.62	29.42	qfq	20,275,911	812,316,355	-8.16%
2025-05-07	42.60	45.96	41.64	42.05	32.03	qfq	16,987,567	735,712,807	0.65%
2025-05-06	39.21	41.78	39.00	41.78	31.83	qfq	11,374,432	462,506,173	10.01%
2025-04-30	34.50	37.98	34.25	37.98	28.93	qfq	9,464,617	348,532,860	9.99%
2025-04-29	34.20	35.45	33.70	34.53	26.30	qfq	7,047,782	243,352,262	1.14%
2025-04-28	33.58	34.43	32.68	34.14	26.01	qfq	6,131,566	207,402,989	1.61%
2025-04-25	34.25	34.65	33.22	33.60	25.60	qfq	7,753,618	262,734,731	-1.90%
2025-04-24	31.73	34.28	31.34	34.25	26.09	qfq	13,409,816	447,693,217	9.92%
2025-04-23	28.65	31.16	28.60	31.16	23.74	qfq	8,496,565	256,237,082	9.99%
2025-04-22	29.10	29.49	28.25	28.33	21.58	qfq	3,376,800	96,345,262	-3.57%
2025-04-21	28.00	29.60	27.60	29.38	22.38	qfq	5,535,224	158,172,988	4.89%
2025-04-18	28.50	28.88	27.81	28.01	21.34	qfq	2,760,900	77,490,487	-1.89%
2025-04-17	29.35	30.10	28.29	28.55	21.75	qfq	4,805,336	138,892,654	-3.77%
2025-04-16	31.53	31.80	29.51	29.67	22.60	qfq	4,784,757	145,613,280	-6.32%
2025-04-15	31.90	33.00	30.60	31.67	24.13	qfq	6,854,538	216,513,747	-0.78%
2025-04-14	30.79	32.55	30.33	31.92	24.32	qfq	6,387,923	202,557,769	5.35%
2025-04-11	30.50	31.28	29.25	30.30	23.08	qfq	6,759,209	204,287,992	0.33%
2025-04-10	30.00	31.00	29.51	30.20	23.01	qfq	7,688,457	231,325,620	5.78%
2025-04-09	26.81	28.56	24.14	28.55	21.75	qfq	6,731,476	177,445,665	6.45%
2025-04-08	26.33	28.19	25.68	26.82	20.43	qfq	6,725,276	179,213,515	-5.99%
2025-04-07	28.55	29.50	28.53	28.53	21.73	qfq	2,429,551	69,599,728	-10.00%
2025-04-03	31.90	32.80	30.66	31.70	24.15	qfq	6,353,803	199,857,432	-2.94%
2025-04-02	32.73	33.68	32.55	32.66	24.88	qfq	3,947,995	130,570,504	-0.73%
2025-04-01	32.99	34.66	32.55	32.90	25.06	qfq	5,495,636	183,873,674	0.40%
2025-03-31	35.10	35.80	32.45	32.77	24.96	qfq	7,227,045	241,557,935	-8.10%
2025-03-28	35.50	36.48	35.01	35.66	27.17	qfq	4,855,000	173,760,238	-0.36%
2025-03-27	35.68	36.66	34.88	35.79	27.26	qfq	7,093,809	254,672,727	0.25%
2025-03-26	33.25	35.90	33.11	35.70	27.20	qfq	8,116,940	285,279,364	5.37%
2025-03-25	35.16	36.89	33.88	33.88	25.81	qfq	8,143,172	286,470,646	-4.59%
2025-03-24	34.55	36.39	33.85	35.51	27.05	qfq	11,078,300	390,732,016	1.78%
2025-03-21	34.00	36.50	33.89	34.89	26.58	qfq	12,315,850	435,305,161	1.96%
2025-03-20	33.15	34.60	32.50	34.22	26.07	qfq	8,786,922	296,184,471	1.33%
2025-03-19	34.08	35.50	33.30	33.77	25.73	qfq	12,488,673	427,174,153	1.08%
2025-03-18	31.11	34.36	30.60	33.41	25.45	qfq	11,344,054	366,083,688	6.40%
2025-03-17	31.42	32.90	30.59	31.40	23.92	qfq	8,420,589	266,191,947	-6.49%
2025-03-14	31.64	34.57	31.20	33.58	25.58	qfq	8,661,522	284,801,029	6.23%
2025-03-13	34.29	34.40	31.20	31.61	24.08	qfq	10,197,967	329,444,052	-8.11%
2025-03-12	31.56	34.43	31.01	34.40	26.21	qfq	10,490,880	349,371,405	9.90%
2025-03-11	31.05	31.90	30.61	31.30	23.84	qfq	5,524,725	172,885,761	-1.26%
2025-03-10	30.42	31.77	29.50	31.70	24.15	qfq	10,659,871	327,281,786	4.34%
2025-03-07	30.11	30.50	29.70	30.38	23.14	qfq	5,154,445	155,561,404	0.83%
2025-03-06	29.69	30.70	29.20	30.13	22.95	qfq	8,600,058	258,581,443	1.38%
2025-03-05	30.01	31.08	27.83	29.72	22.64	qfq	11,412,510	337,042,804	-1.26%
2025-03-04	28.65	31.60	28.20	30.10	22.93	qfq	16,270,586	491,835,879	4.48%
2025-03-03	26.52	28.81	26.09	28.81	21.95	qfq	8,308,425	231,715,887	10.00%
2025-02-28	28.06	28.06	26.11	26.19	19.95	qfq	6,234,947	166,977,764	-7.39%
2025-02-27	28.80	28.93	27.80	28.28	21.54	qfq	6,012,836	170,261,772	-2.04%
2025-02-26	28.05	30.00	28.05	28.87	21.99	qfq	8,294,400	242,488,717	2.09%
2025-02-25	27.77	28.87	27.69	28.28	21.54	qfq	5,672,300	161,529,593	-0.04%
2025-02-24	28.32	28.72	27.28	28.29	21.55	qfq	7,295,017	204,465,325	-1.33%
2025-02-21	28.66	28.90	28.12	28.67	21.84	qfq	8,220,174	234,744,986	0.24%
2025-02-20	28.82	29.24	27.99	28.60	21.79	qfq	9,415,541	268,231,601	-1.89%
2025-02-19	27.90	29.20	27.90	29.15	22.21	qfq	10,722,746	309,145,235	3.92%
2025-02-18	28.00	29.50	27.56	28.05	21.37	qfq	12,971,637	369,647,362	-0.74%
2025-02-17	26.90	28.64	26.82	28.26	21.53	qfq	16,238,939	454,526,787	3.63%
2025-02-14	26.05	28.14	26.00	27.27	20.77	qfq	16,894,324	468,893,585	6.61%
2025-02-13	26.29	26.52	25.53	25.58	19.49	qfq	5,737,800	148,964,753	-3.00%
2025-02-12	26.10	27.18	26.10	26.37	20.09	qfq	9,836,012	261,709,953	1.58%
2025-02-11	26.00	26.18	25.20	25.96	19.78	qfq	4,949,267	126,805,684	-1.07%
2025-02-10	26.18	26.41	25.00	26.24	19.99	qfq	8,293,414	214,100,616	0.38%
2025-02-07	26.92	26.97	25.80	26.14	19.91	qfq	9,545,822	251,985,786	-3.15%
2025-02-06	25.43	27.50	25.35	26.99	20.56	qfq	8,953,571	237,609,086	5.02%
2025-02-05	25.43	26.06	24.77	25.70	19.58	qfq	3,635,925	92,592,376	1.10%
2025-01-27	25.72	26.80	25.40	25.42	19.36	qfq	4,471,081	115,861,068	-2.42%
2025-01-24	25.25	26.20	25.25	26.05	19.84	qfq	4,310,932	111,516,659	2.20%
2025-01-23	25.80	26.37	25.49	25.49	19.42	qfq	6,094,082	157,527,185	-1.35%
2025-01-22	26.15	26.46	25.19	25.84	19.68	qfq	6,761,000	174,171,977	-3.00%
2025-01-21	25.09	26.90	24.77	26.64	20.29	qfq	11,583,007	299,907,221	6.77%
2025-01-20	25.20	25.22	24.26	24.95	19.01	qfq	6,836,698	169,342,039	0.40%
2025-01-17	24.85	25.15	24.06	24.85	18.93	qfq	5,823,068	143,154,993	-0.76%
2025-01-16	24.96	25.55	24.40	25.04	19.08	qfq	5,916,900	147,806,321	1.62%
2025-01-15	25.55	25.56	24.47	24.64	18.77	qfq	10,039,195	250,402,430	-0.32%
2025-01-14	22.40	24.72	22.30	24.72	18.83	qfq	7,092,987	169,877,481	10.01%
2025-01-13	22.70	23.40	22.30	22.47	17.12	qfq	5,275,900	120,272,102	-5.39%
2025-01-10	23.78	24.57	23.57	23.75	18.09	qfq	6,639,414	160,299,069	0.21%
2025-01-09	23.13	23.98	22.90	23.70	18.05	qfq	4,699,277	110,499,721	1.85%
2025-01-08	23.09	23.89	22.40	23.27	17.73	qfq	4,056,572	93,614,369	0.65%
2025-01-07	22.40	23.14	22.34	23.12	17.61	qfq	3,301,668	74,908,116	3.86%
2025-01-06	22.86	23.38	21.88	22.26	16.96	qfq	3,738,995	84,396,626	-2.96%
2025-01-03	23.40	23.97	22.90	22.94	17.48	qfq	5,550,944	129,780,026	-1.12%
2025-01-02	23.00	24.00	22.91	23.20	17.67	qfq	4,452,153	104,178,938	-1.40%
2024-12-31	24.12	24.29	23.11	23.53	17.92	qfq	6,140,254	144,392,463	-3.13%
2024-12-30	25.16	25.16	24.01	24.29	18.50	qfq	6,561,554	160,315,026	-3.99%
2024-12-27	26.89	27.03	24.99	25.30	19.27	qfq	13,153,758	336,717,892	-4.06%
2024-12-26	24.00	26.37	23.58	26.37	20.09	qfq	10,195,772	259,738,828	10.01%
2024-12-25	23.89	24.42	22.83	23.97	18.26	qfq	4,895,025	115,540,342	-0.42%
2024-12-24	23.18	24.20	22.60	24.07	18.34	qfq	5,957,300	139,650,021	4.83%
2024-12-23	24.82	25.06	22.90	22.96	17.49	qfq	6,083,692	142,942,109	-7.79%
2024-12-20	24.30	25.50	24.12	24.90	18.97	qfq	7,656,039	191,515,910	2.47%
2024-12-19	24.00	24.54	23.40	24.30	18.51	qfq	7,591,525	181,587,516	-0.29%
2024-12-18	22.76	24.98	22.61	24.37	18.56	qfq	9,366,959	223,902,621	6.61%
2024-12-17	23.82	23.97	22.80	22.86	17.41	qfq	4,921,300	114,511,339	-3.54%
2024-12-16	24.60	24.70	23.63	23.70	18.05	qfq	5,714,755	136,893,116	-4.44%
2024-12-13	24.99	25.25	24.00	24.80	18.89	qfq	9,510,157	233,128,738	-2.36%
2024-12-12	26.89	27.63	24.73	25.40	19.35	qfq	12,389,051	321,987,282	-0.39%
2024-12-11	26.92	26.92	25.10	25.50	19.43	qfq	11,473,523	293,920,981	-4.89%
2024-12-10	28.00	28.80	26.56	26.81	20.42	qfq	15,302,678	424,785,072	-1.00%
2024-12-09	26.00	27.29	25.70	27.08	20.63	qfq	11,026,275	294,675,763	5.95%
2024-12-06	26.69	26.80	24.85	25.56	19.47	qfq	12,791,300	328,631,489	-4.27%
2024-12-05	24.70	27.29	24.60	26.70	20.34	qfq	13,931,639	366,175,252	7.14%
2024-12-04	24.27	25.34	23.81	24.92	18.98	qfq	13,203,850	327,335,843	2.64%
2024-12-03	23.96	25.00	23.00	24.28	18.50	qfq	20,447,040	492,766,761	6.68%
2024-12-02	22.70	22.76	21.44	22.76	17.34	qfq	6,670,982	150,182,018	10.00%
2024-11-29	20.51	21.00	20.09	20.69	15.76	qfq	4,225,423	86,713,369	0.83%
2024-11-28	20.80	20.94	20.31	20.52	15.63	qfq	3,978,455	82,019,379	-1.35%
2024-11-27	21.35	21.41	20.37	20.80	15.85	qfq	5,439,592	112,418,562	-2.58%
2024-11-26	22.55	22.55	21.19	21.35	16.26	qfq	5,123,305	110,502,363	-5.66%
2024-11-25	22.24	22.95	22.14	22.63	17.24	qfq	3,424,294	77,362,226	2.35%
2024-11-22	23.32	24.05	22.08	22.11	16.84	qfq	6,365,411	145,908,391	-6.39%
2024-11-21	23.42	24.12	23.08	23.62	17.99	qfq	7,195,145	170,267,561	2.47%
2024-11-20	23.58	23.58	22.70	23.05	17.56	qfq	5,070,534	116,853,229	-1.83%
2024-11-19	23.15	23.53	22.77	23.48	17.89	qfq	6,151,300	142,559,350	1.65%
2024-11-18	22.02	23.87	21.70	23.10	17.60	qfq	9,398,572	214,681,602	5.00%
2024-11-15	22.20	22.80	21.73	22.00	16.76	qfq	4,621,200	102,882,093	-0.90%
2024-11-14	23.11	23.18	22.03	22.20	16.91	qfq	5,238,431	118,355,158	-3.90%
2024-11-13	23.50	23.97	22.24	23.10	17.60	qfq	8,193,400	188,554,457	-3.06%
2024-11-12	25.47	25.50	23.60	23.83	18.15	qfq	11,861,893	290,621,186	-6.07%
2024-11-11	23.10	25.39	23.10	25.37	19.33	qfq	14,805,963	364,718,114	9.92%
2024-11-08	22.89	23.91	21.95	23.08	17.58	qfq	14,886,139	340,503,376	1.76%
2024-11-07	21.40	22.69	21.38	22.68	17.28	qfq	18,259,969	403,402,703	8.67%
2024-11-06	19.61	21.54	19.39	20.87	15.90	qfq	14,496,699	302,018,120	6.59%
2024-11-05	19.35	19.74	19.05	19.58	14.92	qfq	3,492,936	67,791,559	1.08%
2024-11-04	18.72	19.44	18.68	19.37	14.76	qfq	2,134,973	41,136,579	3.47%
2024-11-01	19.32	19.48	18.66	18.72	14.26	qfq	2,395,400	45,304,143	-3.06%
2024-10-31	19.25	19.50	19.03	19.31	14.71	qfq	2,308,533	44,440,896	-0.36%
2024-10-30	19.79	19.95	19.10	19.38	14.76	qfq	3,722,888	72,511,313	-2.07%
2024-10-29	20.42	20.49	19.77	19.79	15.08	qfq	2,676,600	53,621,167	-2.61%
2024-10-28	20.29	20.39	20.12	20.32	15.48	qfq	2,820,400	57,068,438	0.00%
2024-10-25	20.57	20.74	20.14	20.32	15.48	qfq	2,754,200	55,860,925	0.74%
2024-10-24	20.80	20.93	20.14	20.17	15.37	qfq	3,330,227	68,273,703	-0.93%
2024-10-23	19.74	20.74	19.64	20.36	15.51	qfq	5,741,200	116,870,218	3.09%
2024-10-22	19.59	19.92	19.44	19.75	15.05	qfq	2,855,100	56,279,786	1.18%
2024-10-21	19.00	19.80	19.00	19.52	14.87	qfq	4,200,377	81,694,109	2.31%
2024-10-18	18.59	19.29	18.52	19.08	14.53	qfq	3,927,711	74,440,976	2.58%
2024-10-17	18.88	19.08	18.60	18.60	14.17	qfq	2,572,800	48,515,383	-1.43%
2024-10-16	18.90	19.08	18.68	18.87	14.37	qfq	1,998,100	37,697,889	-1.10%
2024-10-15	19.68	19.68	18.92	19.08	14.53	qfq	3,410,681	65,751,789	-2.15%
2024-10-14	19.50	19.60	18.89	19.50	14.85	qfq	3,584,211	69,112,839	-0.05%
2024-10-11	19.89	20.01	19.42	19.51	14.86	qfq	3,289,100	64,714,947	-1.32%
2024-10-10	19.74	20.30	19.50	19.77	15.06	qfq	3,623,673	72,040,253	0.36%
2024-10-09	21.21	21.21	19.50	19.70	15.01	qfq	5,266,529	106,711,442	-8.88%
2024-10-08	23.45	23.46	20.80	21.62	16.47	qfq	9,400,752	205,532,791	1.36%
2024-09-30	19.90	21.45	19.76	21.33	16.25	qfq	8,088,275	167,053,793	8.83%
2024-09-27	19.06	19.64	19.06	19.60	14.93	qfq	2,228,748	43,320,679	3.43%
2024-09-26	18.35	18.98	18.23	18.95	14.44	qfq	3,443,882	64,526,712	2.82%
2024-09-25	18.15	18.67	18.08	18.43	14.04	qfq	5,322,211	97,806,199	1.94%
2024-09-24	17.93	18.30	17.62	18.08	13.77	qfq	3,515,560	63,244,687	0.67%
2024-09-23	18.14	18.39	17.76	17.96	13.68	qfq	2,855,500	51,326,490	-0.94%
2024-09-20	18.05	18.23	17.77	18.13	13.81	qfq	2,043,331	36,814,409	0.06%
2024-09-19	17.59	18.29	17.59	18.12	13.80	qfq	2,436,500	43,890,552	2.37%
2024-09-18	17.75	18.10	17.38	17.70	13.48	qfq	2,697,900	47,786,803	-0.67%
2024-09-13	17.94	18.30	17.60	17.82	13.58	qfq	3,548,624	63,599,989	-1.22%
2024-09-12	17.88	18.16	17.50	18.04	13.74	qfq	3,157,208	56,429,091	2.33%
2024-09-11	17.35	18.00	17.12	17.63	13.43	qfq	1,964,000	34,780,006	1.21%
2024-09-10	17.38	17.46	17.00	17.42	13.27	qfq	1,911,348	32,918,661	1.28%
2024-09-09	17.02	17.27	16.82	17.20	13.10	qfq	2,228,084	38,062,247	0.00%
2024-09-06	17.90	17.90	17.12	17.20	13.10	qfq	2,264,100	39,447,995	-2.99%
2024-09-05	18.22	18.22	17.68	17.73	13.51	qfq	2,354,730	42,148,877	-1.72%
2024-09-04	18.20	18.29	17.98	18.04	13.74	qfq	1,362,000	24,667,692	-0.77%
2024-09-03	17.89	18.30	17.89	18.18	13.85	qfq	2,586,412	47,015,959	0.89%
2024-09-02	18.18	18.67	17.92	18.02	13.73	qfq	3,169,000	57,410,767	-0.77%
2024-08-30	17.79	18.37	17.75	18.16	13.83	qfq	3,192,900	57,828,244	2.43%
2024-08-29	17.30	17.76	17.14	17.73	13.51	qfq	3,250,536	56,841,406	2.54%
2024-08-28	17.00	17.36	16.61	17.29	13.17	qfq	3,642,136	62,229,279	2.31%
2024-08-27	16.51	17.05	16.28	16.90	12.87	qfq	3,537,072	59,423,948	1.93%
2024-08-26	15.46	16.77	15.36	16.58	12.63	qfq	4,638,566	75,846,095	8.44%
2024-08-23	15.45	15.56	15.23	15.29	11.65	qfq	776,300	11,907,200	-0.97%
2024-08-22	15.88	16.03	15.40	15.44	11.76	qfq	1,100,000	17,114,240	-2.77%
2024-08-21	15.90	16.06	15.77	15.88	12.10	qfq	963,526	15,332,840	-0.13%
2024-08-20	16.69	16.77	15.88	15.90	12.11	qfq	2,376,600	38,453,355	-4.90%
2024-08-19	16.39	17.48	16.25	16.72	12.74	qfq	3,267,762	55,177,166	2.01%
2024-08-16	16.74	16.74	16.36	16.39	12.49	qfq	707,300	11,690,716	-1.03%
2024-08-15	16.38	16.65	16.14	16.56	12.62	qfq	869,000	14,335,077	1.10%
2024-08-14	16.64	16.64	16.33	16.38	12.48	qfq	711,000	11,657,739	-0.97%
2024-08-13	16.27	16.65	16.13	16.54	12.60	qfq	1,021,622	16,785,196	1.66%
2024-08-12	16.17	16.45	16.05	16.27	12.39	qfq	835,800	13,597,403	0.68%
2024-08-09	16.25	16.36	16.07	16.16	12.31	qfq	929,600	15,068,920	-0.25%
2024-08-08	16.34	16.45	15.84	16.20	12.34	qfq	1,391,910	22,382,386	-0.92%
2024-08-07	16.15	16.38	16.06	16.35	12.46	qfq	1,103,000	17,929,961	1.24%
2024-08-06	16.08	16.20	15.93	16.15	12.30	qfq	903,919	14,533,153	1.38%
2024-08-05	16.32	16.59	15.91	15.93	12.14	qfq	1,242,310	20,124,014	-3.22%
2024-08-02	16.90	16.90	16.43	16.46	12.54	qfq	968,000	16,096,716	-2.14%
2024-08-01	17.00	17.03	16.71	16.82	12.81	qfq	1,257,100	21,214,695	-0.47%
2024-07-31	16.52	16.95	16.31	16.90	12.87	qfq	1,696,254	28,407,022	3.30%
2024-07-30	16.39	16.57	16.14	16.36	12.46	qfq	798,347	13,042,166	-0.18%
2024-07-29	16.67	16.73	16.30	16.39	12.49	qfq	1,096,622	18,079,865	-1.68%
2024-07-26	16.48	16.75	16.22	16.67	12.70	qfq	1,491,300	24,741,369	2.96%
2024-07-25	15.90	16.30	15.80	16.19	12.33	qfq	1,281,700	20,644,946	1.12%
2024-07-24	16.58	16.60	15.95	16.01	12.20	qfq	1,597,665	25,790,126	-3.38%
2024-07-23	16.68	17.07	16.54	16.57	12.62	qfq	1,352,600	22,713,243	-3.04%
2024-07-22	17.03	17.21	16.88	17.09	13.02	qfq	951,000	16,189,859	0.41%
2024-07-19	17.04	17.27	16.82	17.02	12.97	qfq	1,081,600	18,475,402	0.35%
2024-07-18	17.00	17.09	16.63	16.96	12.92	qfq	1,391,846	23,428,123	-0.93%
2024-07-17	17.80	17.80	17.10	17.12	13.04	qfq	1,440,700	24,875,892	-3.00%
2024-07-16	17.63	17.88	17.57	17.65	13.45	qfq	1,040,800	18,384,183	-0.56%
2024-07-15	18.27	18.27	17.63	17.75	13.52	qfq	1,375,900	24,541,817	-2.63%
2024-07-12	18.30	18.30	18.03	18.23	13.89	qfq	1,051,800	19,098,278	-0.16%
2024-07-11	18.30	18.36	18.00	18.26	13.91	qfq	1,483,000	26,978,535	2.76%
2024-07-10	17.45	18.20	17.32	17.77	13.54	qfq	1,558,500	27,862,207	1.83%
2024-07-09	17.17	17.47	16.88	17.45	13.29	qfq	1,710,222	29,423,618	3.01%
2024-07-08	17.71	17.71	16.86	16.94	12.90	qfq	1,276,600	21,817,477	-3.26%
2024-07-05	17.96	17.96	17.21	17.51	13.34	qfq	1,207,400	21,062,083	-1.24%
2024-07-04	18.13	18.34	17.51	17.73	13.51	qfq	1,253,102	22,401,598	-2.21%
2024-07-03	18.32	18.53	18.10	18.13	13.81	qfq	1,084,289	19,797,335	-0.71%
2024-07-02	18.52	18.56	18.18	18.26	13.91	qfq	868,700	15,922,612	-1.56%
2024-07-01	18.33	18.57	18.24	18.55	14.02	qfq	1,167,900	21,531,590	1.20%
2024-06-28	18.61	18.61	18.10	18.33	13.85	qfq	914,600	16,841,727	0.38%
2024-06-27	18.69	18.76	18.23	18.26	13.80	qfq	1,169,500	21,592,945	-2.35%
2024-06-26	18.28	18.81	18.22	18.70	14.13	qfq	1,715,842	31,895,280	1.30%
2024-06-25	18.27	19.08	18.03	18.46	13.95	qfq	2,120,919	39,275,274	2.84%
2024-06-24	19.09	19.09	17.87	17.95	13.56	qfq	2,275,891	41,520,732	-5.97%
2024-06-21	19.52	19.52	19.01	19.09	14.43	qfq	1,307,019	25,102,439	-2.25%
2024-06-20	20.18	20.25	19.51	19.53	14.76	qfq	1,455,700	28,789,870	-3.56%
2024-06-19	20.34	20.51	20.21	20.25	15.30	qfq	1,404,300	28,605,394	-0.69%
2024-06-18	19.70	20.45	19.70	20.39	15.41	qfq	2,204,873	44,599,307	2.98%
2024-06-17	19.68	20.10	19.31	19.80	14.96	qfq	1,978,600	39,178,480	1.28%
2024-06-14	19.79	19.79	19.30	19.55	14.77	qfq	1,113,000	21,640,712	-0.26%
2024-06-13	19.92	19.92	19.50	19.60	14.81	qfq	900,856	17,721,067	-0.46%
2024-06-12	19.61	19.86	19.47	19.69	14.88	qfq	928,700	18,306,319	0.36%
2024-06-11	20.00	20.00	19.28	19.62	14.83	qfq	1,110,690	21,640,827	-0.76%
2024-06-07	19.70	19.97	19.50	19.77	14.94	qfq	1,057,400	20,846,197	1.18%
2024-06-06	20.55	20.72	19.46	19.54	14.77	qfq	3,157,709	62,854,775	-5.10%
2024-06-05	20.58	20.87	20.44	20.59	15.56	qfq	2,297,346	47,557,542	-0.44%
2024-06-04	21.09	21.09	20.16	20.68	15.63	qfq	2,126,800	43,578,544	-1.85%
2024-06-03	21.34	21.40	20.75	21.07	15.92	qfq	1,713,500	36,219,075	-1.27%
2024-05-31	21.09	21.46	21.08	21.34	16.13	qfq	2,297,018	48,964,953	1.19%
2024-05-30	20.98	21.25	20.85	21.09	15.94	qfq	1,663,900	35,073,987	-0.09%
2024-05-29	20.42	21.18	20.22	21.11	15.95	qfq	2,273,500	47,503,525	3.38%
2024-05-28	20.10	20.66	20.02	20.42	15.43	qfq	1,598,400	32,648,311	0.84%
2024-05-27	20.41	20.52	19.96	20.25	15.30	qfq	1,589,200	31,965,418	-0.69%
2024-05-24	20.66	20.92	20.39	20.39	15.41	qfq	1,735,192	35,740,731	-1.31%
2024-05-23	21.24	21.24	20.66	20.66	15.61	qfq	2,296,865	47,963,373	-2.68%
2024-05-22	21.00	21.29	20.75	21.23	16.04	qfq	2,141,500	45,288,610	2.02%
2024-05-21	21.33	21.45	20.81	20.81	15.73	qfq	2,214,900	46,420,813	-2.25%
2024-05-20	21.38	21.68	21.15	21.29	16.09	qfq	3,749,711	80,125,248	-0.47%
2024-05-17	21.65	21.71	21.27	21.39	16.16	qfq	1,849,011	39,649,343	-0.37%
2024-05-16	21.56	21.75	21.35	21.47	16.22	qfq	2,405,700	51,652,683	-0.42%
2024-05-15	21.74	21.96	21.46	21.56	16.29	qfq	2,258,300	49,086,117	-0.92%
2024-05-14	21.22	21.82	21.21	21.76	16.44	qfq	2,792,000	60,233,804	2.54%
2024-05-13	21.64	21.64	21.05	21.22	16.04	qfq	2,428,100	51,836,252	-2.79%
2024-05-10	21.85	22.00	21.55	21.83	16.50	qfq	2,369,800	51,536,284	0.23%
2024-05-09	21.39	22.05	21.30	21.78	16.46	qfq	3,391,773	73,904,996	1.63%
2024-05-08	21.68	21.97	21.41	21.43	16.19	qfq	3,066,000	66,516,436	-1.74%
2024-05-07	21.81	21.88	21.66	21.81	16.48	qfq	2,770,272	60,249,482	-0.73%
2024-05-06	22.25	22.27	21.63	21.97	16.60	qfq	4,370,973	95,660,107	0.14%
2024-04-30	21.43	22.05	21.30	21.94	16.58	qfq	7,561,511	164,743,157	3.98%
2024-04-29	21.01	21.21	20.60	21.10	15.94	qfq	4,420,311	92,429,124	3.18%
2024-04-26	20.27	20.58	20.19	20.45	15.45	qfq	3,831,000	78,210,820	1.09%
2024-04-25	20.26	20.80	20.17	20.23	15.29	qfq	3,965,100	80,732,717	-1.70%
2024-04-24	20.52	21.50	20.42	20.58	15.55	qfq	5,838,596	121,598,565	4.26%
2024-04-23	19.68	19.94	19.46	19.74	14.92	qfq	2,120,718	41,807,399	1.44%
2024-04-22	19.68	19.87	18.88	19.46	14.71	qfq	2,526,400	49,178,822	-1.57%
2024-04-19	20.25	20.25	19.55	19.77	14.94	qfq	4,059,436	80,552,357	-2.37%
2024-04-18	20.35	20.79	20.01	20.25	15.30	qfq	4,687,067	95,662,009	-1.70%
2024-04-17	19.61	21.20	19.60	20.60	15.57	qfq	5,916,020	121,492,436	3.31%
2024-04-16	21.61	21.65	19.94	19.94	15.07	qfq	5,967,100	120,292,741	-9.98%
2024-04-15	23.80	23.80	21.50	22.15	16.74	qfq	8,524,616	191,210,601	-6.14%
2024-04-12	23.03	24.50	23.00	23.60	17.83	qfq	12,215,645	291,139,426	0.43%
2024-04-11	22.42	23.50	22.23	23.50	17.76	qfq	12,124,181	278,107,354	2.09%
2024-04-10	21.55	23.52	21.40	23.02	17.40	qfq	14,814,710	336,369,138	6.72%
2024-04-09	22.68	22.70	21.51	21.57	16.30	qfq	11,711,924	257,404,551	-2.71%
2024-04-08	20.15	22.17	20.15	22.17	16.75	qfq	7,449,942	161,395,319	10.02%
2024-04-03	20.66	20.78	19.93	20.15	15.23	qfq	2,802,436	56,602,678	-3.26%
2024-04-02	20.95	21.28	20.55	20.83	15.74	qfq	2,979,136	62,225,433	-0.38%
2024-04-01	20.35	21.98	20.33	20.91	15.80	qfq	3,595,352	76,110,359	3.93%
2024-03-29	20.40	20.50	19.91	20.12	15.20	qfq	1,873,603	37,795,570	0.45%
2024-03-28	19.31	20.29	19.31	20.03	15.14	qfq	2,454,201	48,944,451	2.77%
2024-03-27	20.67	20.82	19.42	19.49	14.73	qfq	2,792,400	55,991,718	-5.66%
2024-03-26	20.32	20.86	20.18	20.66	15.61	qfq	2,789,650	57,364,414	1.67%
2024-03-25	20.96	21.23	20.30	20.32	15.36	qfq	2,602,000	54,001,409	-3.56%
2024-03-22	21.77	21.77	20.98	21.07	15.92	qfq	2,843,700	60,466,163	-3.17%
2024-03-21	21.88	21.99	21.48	21.76	16.44	qfq	2,528,700	54,989,361	-0.55%
2024-03-20	21.77	21.97	21.61	21.88	16.53	qfq	2,407,686	52,413,348	0.41%
2024-03-19	21.93	22.15	21.69	21.79	16.47	qfq	2,734,118	59,833,738	-0.50%
2024-03-18	21.79	21.98	21.55	21.90	16.55	qfq	2,893,911	63,000,320	1.44%
2024-03-15	21.19	21.59	20.91	21.59	16.32	qfq	3,019,453	64,285,936	1.89%
2024-03-14	21.47	21.59	20.84	21.19	16.01	qfq	2,874,412	61,041,685	-1.26%
2024-03-13	21.47	21.67	21.25	21.46	16.22	qfq	3,593,400	77,102,310	-0.05%
2024-03-12	21.03	21.48	20.78	21.47	16.22	qfq	4,107,356	87,067,377	2.43%
2024-03-11	20.16	20.96	20.16	20.96	15.84	qfq	3,047,965	62,896,404	3.46%
2024-03-08	20.47	20.60	19.92	20.26	15.31	qfq	2,363,711	47,718,062	-0.64%
2024-03-07	21.09	21.37	20.34	20.39	15.41	qfq	2,626,626	54,454,816	-2.63%
2024-03-06	20.93	21.20	20.56	20.94	15.82	qfq	2,017,900	42,142,593	0.62%
2024-03-05	20.96	21.30	20.62	20.81	15.73	qfq	2,417,969	50,546,051	-2.07%
2024-03-04	21.55	21.65	20.87	21.25	16.06	qfq	2,639,651	55,894,630	-1.76%
2024-03-01	21.67	21.99	21.37	21.63	16.35	qfq	2,783,680	60,160,864	0.70%
2024-02-29	20.00	21.50	20.00	21.48	16.23	qfq	3,153,040	66,416,121	4.99%
2024-02-28	22.50	22.74	20.40	20.46	15.46	qfq	5,297,120	115,441,509	-8.74%
2024-02-27	21.53	22.42	21.41	22.42	16.94	qfq	3,885,462	86,072,216	2.61%
2024-02-26	21.45	22.66	21.22	21.85	16.51	qfq	4,615,900	100,755,102	4.15%
2024-02-23	20.21	21.06	20.20	20.98	15.85	qfq	2,978,400	61,636,277	3.81%
2024-02-22	20.05	20.38	19.80	20.21	15.27	qfq	2,427,600	48,739,215	0.90%
2024-02-21	19.42	20.56	19.18	20.03	15.14	qfq	3,205,918	64,550,872	2.51%
2024-02-20	19.37	19.69	19.00	19.54	14.77	qfq	2,010,436	39,105,041	0.31%
2024-02-19	19.07	19.90	19.07	19.48	14.72	qfq	3,616,253	70,563,105	2.36%
2024-02-08	17.26	19.04	17.05	19.03	14.38	qfq	4,240,854	77,723,632	9.94%
2024-02-07	17.50	18.20	17.03	17.31	13.08	qfq	3,248,814	57,479,005	-0.97%
2024-02-06	16.53	17.76	15.31	17.48	13.21	qfq	3,143,788	52,221,582	4.86%
2024-02-05	18.05	18.05	16.43	16.67	12.60	qfq	3,661,803	62,061,490	-8.36%
2024-02-02	19.27	19.57	17.57	18.19	13.75	qfq	2,602,075	48,126,915	-5.21%
2024-02-01	19.34	19.74	18.94	19.19	14.50	qfq	1,902,211	36,803,330	-1.03%
2024-01-31	20.46	20.66	19.27	19.39	14.65	qfq	2,250,200	44,597,126	-4.76%
2024-01-30	20.97	21.20	20.33	20.36	15.39	qfq	1,984,059	41,130,196	-3.74%
2024-01-29	22.14	22.42	21.11	21.15	15.98	qfq	1,947,850	41,927,326	-4.82%
2024-01-26	22.27	22.56	22.10	22.22	16.79	qfq	1,697,246	37,848,084	-0.98%
2024-01-25	21.70	22.46	21.58	22.44	16.96	qfq	2,025,000	44,716,004	2.84%
2024-01-24	21.66	22.05	20.98	21.82	16.49	qfq	1,983,192	42,780,049	0.79%
2024-01-23	21.49	21.86	21.18	21.65	16.36	qfq	1,954,240	42,183,794	0.32%
2024-01-22	22.95	23.26	21.33	21.58	16.31	qfq	3,234,600	71,840,936	-6.42%
2024-01-19	23.20	23.47	22.70	23.06	17.43	qfq	1,911,397	44,106,898	-0.77%
2024-01-18	22.88	23.29	22.35	23.24	17.56	qfq	2,842,400	64,642,616	0.56%
2024-01-17	23.55	23.83	23.11	23.11	17.46	qfq	1,754,900	41,199,701	-3.02%
2024-01-16	23.77	24.10	23.44	23.83	18.01	qfq	2,146,973	50,921,016	-0.58%
2024-01-15	24.27	24.35	23.79	23.97	18.11	qfq	1,983,300	47,558,792	-2.36%
2024-01-12	24.11	24.78	24.11	24.55	18.55	qfq	2,584,954	63,539,961	0.99%
2024-01-11	23.86	24.39	23.85	24.31	18.37	qfq	1,936,500	46,768,264	0.87%
2024-01-10	23.92	24.18	23.59	24.10	18.21	qfq	3,031,212	72,657,382	0.71%
2024-01-09	24.35	24.85	23.66	23.93	18.08	qfq	4,650,493	112,478,956	-1.48%
2024-01-08	25.27	25.27	24.20	24.29	18.36	qfq	3,519,768	86,272,160	-4.29%
2024-01-05	25.70	26.03	25.28	25.38	19.18	qfq	3,612,467	92,507,384	0.32%
2024-01-04	25.73	25.85	25.24	25.30	19.12	qfq	2,981,300	75,877,355	-1.63%
2024-01-03	27.17	27.17	25.40	25.72	19.44	qfq	4,727,165	123,433,752	-5.79%
2024-01-02	27.61	27.87	27.30	27.30	20.63	qfq	1,885,165	52,024,581	-1.34%
2023-12-29	27.35	27.99	27.30	27.67	20.91	qfq	3,517,614	97,186,170	0.95%
2023-12-28	26.80	27.56	26.50	27.41	20.71	qfq	2,953,952	80,438,466	1.82%
2023-12-27	27.00	27.10	26.67	26.92	20.34	qfq	1,675,062	45,063,463	0.04%
2023-12-26	27.75	27.76	26.80	26.91	20.34	qfq	2,490,741	67,608,063	-2.99%
2023-12-25	26.67	28.00	26.60	27.74	20.96	qfq	3,894,682	106,275,565	3.28%
2023-12-22	26.88	27.27	26.61	26.86	20.30	qfq	2,523,300	68,023,535	0.34%
2023-12-21	26.66	27.10	26.41	26.77	20.23	qfq	2,574,100	68,828,208	0.41%
2023-12-20	27.20	27.32	26.60	26.66	20.15	qfq	2,337,600	63,170,706	-1.73%
2023-12-19	27.90	27.90	26.88	27.13	20.50	qfq	2,766,400	75,283,436	-1.88%
2023-12-18	27.79	28.28	27.58	27.65	20.89	qfq	1,710,000	47,607,096	-0.86%
2023-12-15	28.00	28.30	27.80	27.89	21.08	qfq	2,161,500	60,535,063	0.07%
2023-12-14	28.35	28.64	27.82	27.87	21.06	qfq	2,649,046	74,417,780	-1.66%
2023-12-13	28.86	28.98	28.26	28.34	21.42	qfq	2,912,200	83,072,138	-2.28%
2023-12-12	29.17	29.45	28.86	29.00	21.91	qfq	2,723,000	79,211,626	-0.55%
2023-12-11	28.58	29.33	27.80	29.16	22.04	qfq	4,619,246	133,096,941	3.99%
2023-12-08	28.74	29.00	28.02	28.04	21.19	qfq	3,716,132	105,434,050	-2.91%
2023-12-07	28.68	29.28	28.38	28.88	21.82	qfq	4,261,134	123,138,449	0.73%
2023-12-06	28.58	29.10	28.31	28.67	21.67	qfq	4,610,087	132,313,776	0.24%
2023-12-05	29.63	29.70	28.56	28.60	21.61	qfq	5,710,618	165,061,991	-4.03%
2023-12-04	30.80	30.89	29.78	29.80	22.52	qfq	6,555,438	196,858,475	-3.50%
2023-12-01	32.62	32.66	30.06	30.88	23.34	qfq	9,102,585	281,709,764	-7.32%
2023-11-30	33.94	34.15	32.41	33.32	25.18	qfq	6,255,500	207,129,335	-2.32%
2023-11-29	33.70	34.75	33.18	34.11	25.78	qfq	7,328,707	249,377,216	1.22%
2023-11-28	33.41	34.50	33.22	33.70	25.47	qfq	7,007,932	236,961,157	1.08%
2023-11-27	34.05	34.56	32.70	33.34	25.19	qfq	6,577,692	219,094,733	-2.54%
2023-11-24	35.01	35.20	33.63	34.21	25.85	qfq	6,846,329	235,388,930	-3.06%
2023-11-23	34.00	35.81	33.50	35.29	26.67	qfq	12,246,611	427,329,843	3.67%
2023-11-22	34.51	34.60	33.00	34.04	25.72	qfq	10,491,319	355,941,481	-2.94%
2023-11-21	34.28	36.16	33.50	35.07	26.50	qfq	14,409,328	503,951,722	1.71%
2023-11-20	34.02	34.92	33.20	34.48	26.06	qfq	13,319,458	455,587,447	2.65%
2023-11-17	33.20	34.79	32.93	33.59	25.38	qfq	14,098,526	473,707,161	-0.89%
2023-11-16	33.72	36.65	31.80	33.89	25.61	qfq	23,990,576	809,255,288	1.71%
2023-11-15	30.39	33.32	29.96	33.32	25.18	qfq	19,717,893	637,620,719	10.00%
2023-11-14	29.64	30.82	29.33	30.29	22.89	qfq	4,195,000	126,217,444	1.30%
2023-11-13	28.75	30.20	28.51	29.90	22.59	qfq	5,358,839	157,640,528	3.89%
2023-11-10	28.00	29.67	27.98	28.78	21.75	qfq	5,200,243	148,382,457	2.79%
2023-11-09	29.25	29.29	27.96	28.00	21.16	qfq	4,804,756	136,468,969	-4.40%
2023-11-08	29.99	30.28	29.06	29.29	22.13	qfq	2,995,272	87,801,304	-2.33%
2023-11-07	29.52	30.93	29.49	29.99	22.66	qfq	4,170,671	126,387,010	1.73%
2023-11-06	28.65	29.85	28.65	29.48	22.28	qfq	3,087,045	90,577,184	3.62%
2023-11-03	28.04	28.98	28.04	28.45	21.50	qfq	2,370,496	67,730,804	1.32%
2023-11-02	29.44	29.49	28.05	28.08	21.22	qfq	3,553,232	101,105,481	-3.84%
2023-11-01	28.93	30.05	28.35	29.20	22.07	qfq	4,765,225	139,638,449	-0.38%
2023-10-31	28.37	29.68	27.90	29.31	22.15	qfq	5,901,711	170,071,165	2.48%
2023-10-30	27.27	28.94	27.27	28.60	21.61	qfq	4,233,499	120,610,409	4.49%
2023-10-27	27.24	28.22	27.13	27.37	20.68	qfq	2,406,289	66,398,993	-0.58%
2023-10-26	27.27	27.53	26.56	27.53	20.80	qfq	1,960,817	53,108,217	1.85%
2023-10-25	26.80	27.52	26.80	27.03	20.43	qfq	1,662,300	45,212,595	1.01%
2023-10-24	26.42	27.81	26.40	26.76	20.22	qfq	2,141,900	57,920,924	1.33%
2023-10-23	26.89	27.18	26.28	26.41	19.96	qfq	1,446,101	38,478,130	-2.83%
2023-10-20	28.10	28.77	27.13	27.18	20.54	qfq	3,416,112	94,414,084	-5.53%
2023-10-19	29.07	31.53	28.30	28.77	21.74	qfq	3,967,605	116,325,194	-2.57%
2023-10-18	29.38	30.10	28.46	29.53	22.32	qfq	1,847,536	54,302,132	0.51%
2023-10-17	30.55	30.65	29.12	29.38	22.20	qfq	1,698,563	50,117,072	-2.88%
2023-10-16	31.12	31.18	30.11	30.25	22.86	qfq	2,335,603	71,193,595	-2.98%
2023-10-13	31.75	32.18	31.10	31.18	23.56	qfq	2,101,019	66,470,024	-2.44%
2023-10-12	31.73	32.18	31.60	31.96	24.15	qfq	1,597,637	50,995,163	0.72%
2023-10-11	32.50	32.52	31.60	31.73	23.98	qfq	2,928,748	93,745,950	-3.08%
2023-10-10	32.39	32.75	32.12	32.74	24.74	qfq	3,430,713	111,287,990	1.21%
2023-10-09	31.53	32.43	31.53	32.35	24.45	qfq	3,212,671	103,465,259	2.73%
2023-09-28	31.24	31.68	31.24	31.49	23.80	qfq	1,424,999	44,826,966	0.80%
2023-09-27	31.58	31.74	31.03	31.24	23.61	qfq	2,012,819	63,076,777	-1.11%
2023-09-26	31.09	31.70	30.52	31.59	23.87	qfq	2,964,558	92,780,608	1.58%
2023-09-25	31.17	31.69	30.80	31.10	23.50	qfq	2,212,700	68,869,069	-1.24%
2023-09-22	31.61	31.63	30.50	31.49	23.80	qfq	3,206,967	99,621,319	-0.51%
2023-09-21	32.80	32.80	31.45	31.65	23.92	qfq	3,425,067	109,170,240	-4.32%
2023-09-20	32.50	33.10	32.00	33.08	25.00	qfq	4,256,850	138,893,107	1.07%
2023-09-19	32.50	32.86	32.12	32.73	24.73	qfq	3,821,106	124,132,798	-1.59%
2023-09-18	31.08	33.39	30.88	33.26	25.13	qfq	6,520,729	212,257,381	5.69%
2023-09-15	30.33	32.50	29.86	31.47	23.78	qfq	5,415,712	170,580,918	4.34%
2023-09-14	30.37	30.86	29.79	30.16	22.79	qfq	1,644,700	49,915,239	-1.79%
2023-09-13	31.92	32.16	30.19	30.71	23.21	qfq	2,653,200	81,804,710	-3.73%
2023-09-12	31.00	32.50	30.95	31.90	24.11	qfq	4,055,809	129,234,003	2.84%
2023-09-11	29.73	31.99	29.67	31.02	23.44	qfq	3,775,119	116,984,802	4.37%
2023-09-08	29.56	30.02	29.38	29.72	22.46	qfq	1,030,800	30,671,979	0.58%
2023-09-07	30.71	30.73	29.55	29.55	22.33	qfq	2,055,100	61,420,600	-4.31%
2023-09-06	30.70	31.30	30.70	30.88	23.34	qfq	936,692	28,965,784	-0.35%
2023-09-05	30.82	31.40	30.73	30.99	23.42	qfq	1,693,300	52,709,617	0.10%
2023-09-04	31.20	31.31	30.45	30.96	23.40	qfq	1,714,070	52,816,339	-0.35%
2023-09-01	30.70	31.34	30.16	31.07	23.48	qfq	2,152,688	66,411,428	1.34%
2023-08-31	31.05	31.47	30.40	30.66	23.17	qfq	1,996,800	61,463,537	-1.54%
2023-08-30	31.08	31.45	30.43	31.14	23.53	qfq	2,755,785	85,317,105	0.29%
2023-08-29	29.55	31.49	29.24	31.05	23.46	qfq	2,956,318	91,055,648	4.76%
2023-08-28	30.98	31.24	29.50	29.64	22.40	qfq	1,848,506	55,706,135	0.34%
2023-08-25	31.14	31.14	29.09	29.54	22.32	qfq	1,910,339	57,077,051	-4.80%
2023-08-24	30.13	31.36	29.68	31.03	23.45	qfq	1,921,900	58,956,562	1.70%
2023-08-23	31.35	31.84	30.48	30.51	23.06	qfq	2,828,475	88,142,028	-3.02%
2023-08-22	30.04	31.57	29.99	31.46	23.77	qfq	3,296,739	102,049,805	5.04%
2023-08-21	29.74	30.48	29.56	29.95	22.63	qfq	1,179,936	35,486,728	0.34%
2023-08-18	30.02	30.55	29.71	29.85	22.56	qfq	1,122,565	33,831,312	-0.86%
2023-08-17	29.50	30.34	29.11	30.11	22.75	qfq	1,561,953	46,635,110	1.79%
2023-08-16	30.50	30.93	29.51	29.58	22.35	qfq	1,368,860	41,133,604	-3.80%
2023-08-15	31.04	31.14	30.30	30.75	23.24	qfq	1,139,350	34,964,828	-0.93%
2023-08-14	29.49	31.71	29.49	31.04	23.46	qfq	4,175,407	127,844,341	3.50%
2023-08-11	31.00	31.00	28.50	29.99	22.66	qfq	3,377,646	101,201,128	-3.51%
2023-08-10	32.61	32.61	30.80	31.08	23.49	qfq	2,768,973	86,910,485	-4.04%
2023-08-09	32.20	32.54	31.73	32.39	24.48	qfq	1,967,307	63,195,157	0.37%
2023-08-08	31.73	33.73	31.61	32.27	24.39	qfq	3,854,683	125,765,530	2.12%
2023-08-07	31.39	31.78	31.13	31.60	23.88	qfq	1,928,541	60,932,102	0.64%
2023-08-04	31.93	32.00	31.05	31.40	23.73	qfq	3,322,990	104,102,615	-1.29%
2023-08-03	31.50	31.95	31.37	31.81	24.04	qfq	1,278,889	40,494,064	-0.13%
2023-08-02	31.60	32.25	31.31	31.85	24.07	qfq	2,093,938	66,623,415	-0.16%
2023-08-01	32.40	32.49	31.50	31.90	24.11	qfq	3,193,383	101,842,103	-2.95%
2023-07-31	32.30	33.53	32.22	32.87	24.84	qfq	3,619,450	118,975,679	2.75%
2023-07-28	31.89	32.83	30.92	31.99	24.17	qfq	3,920,778	124,923,987	-0.78%
2023-07-27	33.19	33.68	31.87	32.24	24.36	qfq	4,036,376	130,851,379	1.13%
2023-07-26	33.40	33.68	31.83	31.88	24.09	qfq	3,480,054	113,074,259	-4.41%
2023-07-25	32.30	34.80	32.27	33.35	25.20	qfq	5,331,091	178,021,030	4.09%
2023-07-24	31.53	33.24	31.12	32.04	24.21	qfq	3,044,800	98,822,081	1.14%
2023-07-21	32.00	32.25	31.36	31.68	23.94	qfq	3,046,645	96,931,551	-1.65%
2023-07-20	34.43	34.68	32.02	32.21	24.34	qfq	5,209,057	171,848,566	-7.71%
2023-07-19	35.50	35.68	33.78	34.90	26.37	qfq	5,714,877	196,943,743	-3.83%
2023-07-18	33.66	36.67	33.48	36.29	27.42	qfq	7,751,065	275,376,391	8.85%
2023-07-17	34.50	34.85	33.26	33.34	25.19	qfq	4,043,469	136,103,135	-4.80%