SECURITY DETAIL · RAW DATA

长青科技001324.SZ

ASZSECNYSTOCK

最近收盘价18.052026-07-17

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

最近交易日2026-07-17

成交量（股）2,602,074

成交额（元）47,424,651

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-23	2026-05-29	cash_dividend	0.0726351	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-24	2025-09-30	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.0727514	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-19	2024-06-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-11-24	2023-12-01	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	18.89	18.90	17.74	18.05	18.05	qfq	2,602,074	47,424,651	-4.40%
2026-07-16	18.77	19.04	18.32	18.88	18.88	qfq	1,689,600	31,653,526	-0.53%
2026-07-15	19.13	19.31	18.64	18.98	18.98	qfq	1,750,076	33,174,869	-1.20%
2026-07-14	19.39	19.39	18.66	19.21	19.21	qfq	2,234,000	42,368,118	-1.13%
2026-07-13	19.35	19.70	19.02	19.43	19.43	qfq	2,454,903	47,461,335	-0.05%
2026-07-10	19.77	20.18	19.40	19.44	19.44	qfq	3,964,053	77,984,689	-1.62%
2026-07-09	19.81	19.90	19.11	19.76	19.76	qfq	2,480,300	48,515,746	-0.10%
2026-07-08	19.35	20.01	18.88	19.78	19.78	qfq	3,014,043	58,982,172	2.28%
2026-07-07	20.06	20.06	19.31	19.34	19.34	qfq	2,348,408	46,022,026	-2.77%
2026-07-06	19.94	20.20	19.57	19.89	19.89	qfq	2,305,300	45,690,965	-0.30%
2026-07-03	19.80	20.45	19.38	19.95	19.95	qfq	3,362,420	66,856,590	2.31%
2026-07-02	19.55	20.37	19.28	19.50	19.50	qfq	3,553,500	70,297,587	-2.50%
2026-07-01	18.38	20.01	18.11	20.00	20.00	qfq	5,941,400	114,257,867	8.81%
2026-06-30	18.36	18.43	17.42	18.38	18.38	qfq	3,296,000	59,339,070	2.51%
2026-06-29	18.54	19.30	17.40	17.93	17.93	qfq	4,349,929	79,233,851	-4.68%
2026-06-26	18.01	18.90	18.01	18.81	18.81	qfq	3,490,660	64,460,434	3.35%
2026-06-25	18.99	19.38	17.92	18.20	18.20	qfq	5,281,991	97,570,831	-2.88%
2026-06-24	18.96	19.18	18.55	18.74	18.74	qfq	2,764,161	51,864,307	-1.37%
2026-06-23	18.76	19.17	18.61	19.00	19.00	qfq	2,780,868	52,765,680	1.06%
2026-06-22	17.90	19.02	17.50	18.80	18.80	qfq	4,870,038	88,913,758	3.98%
2026-06-18	18.10	18.26	17.82	18.08	18.08	qfq	2,236,795	40,365,637	-1.36%
2026-06-17	17.93	18.37	17.76	18.33	18.33	qfq	2,749,716	49,720,254	2.29%
2026-06-16	17.60	18.29	17.00	17.92	17.92	qfq	2,941,126	51,838,668	1.19%
2026-06-15	17.99	18.35	17.47	17.71	17.71	qfq	3,319,500	59,304,643	-1.56%
2026-06-12	18.30	18.48	17.92	17.99	17.99	qfq	3,645,809	66,279,285	-1.69%
2026-06-11	17.73	18.47	17.66	18.30	18.30	qfq	3,178,000	57,520,761	2.12%
2026-06-10	17.79	18.07	17.62	17.92	17.92	qfq	2,583,038	46,087,560	-0.83%
2026-06-09	17.83	18.33	17.46	18.07	18.07	qfq	4,026,562	72,253,522	2.85%
2026-06-08	18.50	18.54	17.34	17.57	17.57	qfq	3,375,862	60,467,674	-4.35%
2026-06-05	18.22	18.74	17.81	18.37	18.37	qfq	2,964,124	54,411,556	0.55%
2026-06-04	18.60	18.78	17.92	18.27	18.27	qfq	2,626,805	47,917,767	-2.61%
2026-06-03	18.90	19.15	18.42	18.76	18.76	qfq	2,178,000	40,752,207	-0.16%
2026-06-02	19.22	19.57	18.58	18.79	18.79	qfq	2,643,731	49,941,833	-2.69%
2026-06-01	18.21	19.48	18.01	19.31	19.31	qfq	4,009,600	76,303,942	5.75%
2026-05-29	19.03	19.08	18.14	18.26	18.26	qfq	2,410,500	44,586,038	-4.40%
2026-05-28	18.98	19.20	18.37	19.10	19.03	qfq	2,858,940	53,793,672	0.69%
2026-05-27	19.68	19.99	18.86	18.97	18.90	qfq	3,422,700	65,679,493	-3.46%
2026-05-26	20.27	20.27	19.35	19.65	19.58	qfq	3,360,400	66,274,946	-3.34%
2026-05-25	20.91	20.99	20.10	20.33	20.25	qfq	3,262,783	66,600,001	-2.35%
2026-05-22	19.96	21.02	19.71	20.82	20.74	qfq	4,431,000	90,629,904	4.41%
2026-05-21	21.00	21.20	19.81	19.94	19.86	qfq	4,014,156	82,301,422	-3.62%
2026-05-20	21.03	21.03	20.26	20.69	20.61	qfq	3,043,923	62,455,004	-1.05%
2026-05-19	20.60	21.50	20.21	20.91	20.83	qfq	3,332,653	69,825,212	1.06%
2026-05-18	20.84	20.99	20.51	20.69	20.61	qfq	2,749,661	56,901,058	-0.72%
2026-05-15	21.16	21.42	20.70	20.84	20.76	qfq	3,913,400	82,191,030	-1.98%
2026-05-14	21.19	21.45	20.65	21.26	21.18	qfq	4,232,344	89,544,760	0.81%
2026-05-13	20.50	21.51	20.40	21.09	21.01	qfq	4,254,300	89,389,386	2.38%
2026-05-12	20.69	21.09	20.58	20.60	20.52	qfq	4,480,244	93,366,194	-0.87%
2026-05-11	20.97	21.05	20.21	20.78	20.70	qfq	5,656,954	117,088,781	-0.91%
2026-05-08	20.98	21.05	20.55	20.97	20.89	qfq	3,676,600	76,288,149	-0.10%
2026-05-07	21.09	21.30	20.90	20.99	20.91	qfq	3,487,079	73,417,170	-1.22%
2026-05-06	20.76	21.85	20.68	21.25	21.17	qfq	6,012,179	128,086,601	2.76%
2026-04-30	20.61	20.89	20.33	20.68	20.60	qfq	3,182,900	65,491,806	0.44%
2026-04-29	19.90	20.68	19.82	20.59	20.51	qfq	4,242,800	86,699,607	2.95%
2026-04-28	20.45	20.68	19.94	20.00	19.92	qfq	3,193,200	64,679,401	-2.15%
2026-04-27	20.15	20.51	19.99	20.44	20.36	qfq	2,577,300	52,375,776	1.39%
2026-04-24	20.60	20.60	19.82	20.16	20.08	qfq	2,445,457	49,129,102	-0.69%
2026-04-23	20.45	21.06	20.23	20.30	20.22	qfq	3,370,100	69,132,886	-0.73%
2026-04-22	20.62	20.79	20.29	20.45	20.37	qfq	3,369,130	69,059,531	-1.06%
2026-04-21	20.69	21.09	20.48	20.67	20.59	qfq	3,224,695	66,888,452	-0.48%
2026-04-20	20.21	20.78	19.97	20.77	20.69	qfq	4,256,900	87,596,553	2.82%
2026-04-17	19.91	20.66	19.83	20.20	20.12	qfq	4,146,700	83,829,282	1.30%
2026-04-16	19.78	20.03	19.61	19.94	19.86	qfq	2,376,571	47,205,663	0.86%
2026-04-15	19.67	20.03	19.43	19.77	19.69	qfq	2,561,200	50,462,319	0.71%
2026-04-14	19.42	19.63	19.16	19.63	19.56	qfq	1,713,409	33,231,585	1.55%
2026-04-13	19.44	19.44	19.03	19.33	19.26	qfq	1,810,601	34,707,029	-0.57%
2026-04-10	19.67	19.69	19.33	19.44	19.37	qfq	1,544,300	30,098,774	0.05%
2026-04-09	19.83	19.92	19.36	19.43	19.36	qfq	1,988,500	38,915,729	-2.36%
2026-04-08	19.69	19.99	19.44	19.90	19.82	qfq	2,484,300	49,161,012	3.43%
2026-04-07	19.16	19.50	18.92	19.24	19.17	qfq	2,449,270	47,218,594	0.73%
2026-04-03	20.05	20.30	19.06	19.10	19.03	qfq	3,442,330	67,437,849	-3.34%
2026-04-02	19.53	20.42	19.37	19.76	19.69	qfq	3,784,661	75,419,283	1.23%
2026-04-01	20.31	20.36	19.33	19.52	19.45	qfq	3,536,130	69,430,616	-2.45%
2026-03-31	20.24	20.47	19.95	20.01	19.93	qfq	3,410,975	68,991,068	-0.89%
2026-03-30	19.39	20.20	19.39	20.19	20.11	qfq	3,252,661	64,817,994	3.22%
2026-03-27	19.42	19.76	19.35	19.56	19.49	qfq	1,628,461	31,867,382	0.10%
2026-03-26	19.89	19.92	19.32	19.54	19.47	qfq	2,637,600	51,701,497	-1.56%
2026-03-25	18.81	20.07	18.74	19.85	19.77	qfq	5,296,928	104,146,365	6.49%
2026-03-24	18.12	18.70	17.67	18.64	18.57	qfq	3,230,100	58,582,209	5.61%
2026-03-23	18.70	18.71	17.30	17.65	17.58	qfq	4,888,650	88,079,757	-7.49%
2026-03-20	19.62	19.90	19.08	19.08	19.01	qfq	3,765,600	73,341,444	-2.25%
2026-03-19	20.03	20.19	19.37	19.52	19.45	qfq	3,102,400	61,184,668	-2.40%
2026-03-18	19.45	20.52	19.39	20.00	19.92	qfq	4,420,900	87,854,331	3.31%
2026-03-17	20.72	20.72	19.35	19.36	19.29	qfq	7,397,900	146,021,706	-6.56%
2026-03-16	21.10	21.20	20.57	20.72	20.64	qfq	4,762,773	99,308,560	-1.38%
2026-03-13	20.51	22.10	20.35	21.01	20.93	qfq	11,209,997	238,964,525	2.39%
2026-03-12	19.90	20.52	19.82	20.52	20.44	qfq	5,318,515	107,827,573	3.22%
2026-03-11	20.39	20.83	19.84	19.88	19.80	qfq	4,329,900	87,391,456	-2.17%
2026-03-10	19.90	20.37	19.85	20.32	20.24	qfq	2,876,173	58,035,781	2.83%
2026-03-09	19.80	19.94	19.42	19.76	19.69	qfq	2,677,900	52,757,703	-1.30%
2026-03-06	19.60	20.15	19.50	20.02	19.94	qfq	2,882,000	57,608,756	1.68%
2026-03-05	19.96	20.10	19.56	19.69	19.62	qfq	2,868,797	57,066,459	0.31%
2026-03-04	19.56	19.90	19.35	19.63	19.56	qfq	3,443,000	67,697,579	-0.86%
2026-03-03	20.34	20.65	19.78	19.80	19.72	qfq	3,888,030	78,603,342	-2.65%
2026-03-02	20.26	20.67	19.74	20.34	20.26	qfq	5,598,914	113,428,773	-1.02%
2026-02-27	19.98	20.64	19.89	20.55	20.47	qfq	5,400,500	109,711,574	2.85%
2026-02-26	19.99	20.11	19.90	19.98	19.90	qfq	2,395,200	47,863,639	0.20%
2026-02-25	20.03	20.14	19.90	19.94	19.86	qfq	2,701,300	54,035,599	-0.20%
2026-02-24	20.30	20.52	19.94	19.98	19.90	qfq	3,253,600	65,568,463	-0.35%
2026-02-13	19.47	20.24	19.40	20.05	19.97	qfq	4,814,200	96,114,210	3.03%
2026-02-12	19.68	19.85	19.39	19.46	19.39	qfq	2,405,000	47,120,630	-1.12%
2026-02-11	19.51	20.13	19.48	19.68	19.61	qfq	4,379,000	86,719,224	0.46%
2026-02-10	19.71	19.76	19.45	19.59	19.52	qfq	1,779,800	34,874,324	-0.05%
2026-02-09	19.60	19.67	19.45	19.60	19.53	qfq	2,289,933	44,830,724	0.62%
2026-02-06	19.34	19.59	19.20	19.48	19.41	qfq	1,924,702	37,480,013	0.57%
2026-02-05	19.50	19.67	19.34	19.37	19.30	qfq	2,152,200	41,967,543	-0.67%
2026-02-04	19.47	19.78	19.30	19.50	19.43	qfq	2,992,819	58,495,066	0.98%
2026-02-03	19.31	19.49	19.12	19.31	19.24	qfq	2,665,823	51,417,377	1.10%
2026-02-02	18.80	19.70	18.80	19.10	19.03	qfq	5,002,523	96,402,457	1.27%
2026-01-30	18.60	19.00	18.47	18.86	18.79	qfq	2,674,923	50,181,797	0.96%
2026-01-29	19.10	19.18	18.56	18.68	18.61	qfq	2,901,298	54,637,951	-0.27%
2026-01-28	19.18	19.38	18.71	18.73	18.66	qfq	2,659,900	50,354,207	-2.40%
2026-01-27	19.41	19.50	18.63	19.19	19.12	qfq	3,226,370	61,291,186	-0.62%
2026-01-26	19.47	19.53	19.06	19.31	19.24	qfq	2,974,338	57,167,272	-0.52%
2026-01-23	19.39	19.44	19.26	19.41	19.34	qfq	1,918,073	37,143,165	0.41%
2026-01-22	19.22	19.39	19.18	19.33	19.26	qfq	2,401,622	46,298,419	0.62%
2026-01-21	18.97	19.25	18.90	19.21	19.14	qfq	2,421,507	46,211,774	0.84%
2026-01-20	19.11	19.26	18.95	19.05	18.98	qfq	2,694,900	51,561,347	-0.31%
2026-01-19	18.86	19.17	18.77	19.11	19.04	qfq	1,925,400	36,639,707	1.11%
2026-01-16	18.97	19.01	18.74	18.90	18.83	qfq	2,031,548	38,294,910	0.11%
2026-01-15	19.11	19.11	18.78	18.88	18.81	qfq	1,961,400	36,996,163	-0.26%
2026-01-14	18.98	19.17	18.68	18.93	18.86	qfq	3,067,461	58,147,454	-0.26%
2026-01-13	19.08	19.36	18.77	18.98	18.91	qfq	2,956,002	56,425,176	-0.37%
2026-01-12	18.94	19.13	18.81	19.05	18.98	qfq	3,719,073	70,606,298	0.53%
2026-01-09	19.10	19.38	18.83	18.95	18.88	qfq	6,611,500	125,543,495	-2.42%
2026-01-08	18.40	19.88	18.40	19.42	19.35	qfq	8,238,921	158,135,386	6.00%
2026-01-07	18.45	18.50	18.20	18.32	18.25	qfq	1,946,630	35,646,135	-0.97%
2026-01-06	18.29	18.73	18.22	18.50	18.43	qfq	2,623,200	48,428,509	1.54%
2026-01-05	18.07	18.32	17.94	18.22	18.15	qfq	2,295,500	41,833,681	1.00%
2025-12-31	17.97	18.06	17.73	18.04	17.97	qfq	1,130,879	20,259,212	0.67%
2025-12-30	18.22	18.26	17.90	17.92	17.85	qfq	1,598,600	28,854,349	-1.81%
2025-12-29	18.18	18.42	18.09	18.25	18.18	qfq	1,470,728	26,781,334	0.88%
2025-12-26	18.36	18.48	18.06	18.09	18.02	qfq	1,400,700	25,566,161	-1.15%
2025-12-25	18.18	18.39	18.08	18.30	18.23	qfq	1,546,728	28,199,377	0.83%
2025-12-24	18.00	18.23	17.87	18.15	18.08	qfq	1,333,400	24,165,733	1.23%
2025-12-23	18.06	18.06	17.82	17.93	17.86	qfq	1,386,300	24,836,982	-0.72%
2025-12-22	18.28	18.32	18.02	18.06	17.99	qfq	1,532,100	27,808,480	-0.71%
2025-12-19	17.97	18.24	17.86	18.19	18.12	qfq	1,502,100	27,171,744	1.62%
2025-12-18	17.68	18.03	17.65	17.90	17.83	qfq	1,276,554	22,855,822	0.85%
2025-12-17	17.69	17.87	17.27	17.75	17.68	qfq	1,652,500	28,974,958	0.00%
2025-12-16	18.11	18.19	17.71	17.75	17.68	qfq	1,410,300	25,152,565	-1.99%
2025-12-15	18.07	18.22	17.84	18.11	18.04	qfq	1,411,900	25,510,258	-0.60%
2025-12-12	18.25	18.52	18.11	18.22	18.15	qfq	1,958,700	35,837,155	0.11%
2025-12-11	18.67	18.82	18.19	18.20	18.13	qfq	2,725,400	50,047,327	-2.62%
2025-12-10	19.36	19.42	18.61	18.69	18.62	qfq	3,125,677	58,615,358	-2.04%
2025-12-09	20.08	20.32	18.99	19.08	19.01	qfq	6,742,143	132,500,620	-4.60%
2025-12-08	20.16	20.18	19.83	20.00	19.92	qfq	2,152,560	42,975,849	-0.35%
2025-12-05	19.80	20.11	19.57	20.07	19.99	qfq	3,095,577	61,414,868	1.06%
2025-12-04	19.38	19.97	19.10	19.86	19.78	qfq	4,038,500	79,389,699	2.48%
2025-12-03	19.29	19.69	19.11	19.38	19.31	qfq	1,934,800	37,357,736	0.47%
2025-12-02	19.38	19.50	19.17	19.29	19.22	qfq	1,132,804	21,898,094	-0.52%
2025-12-01	19.19	19.66	19.13	19.39	19.32	qfq	2,255,700	43,879,071	1.57%
2025-11-28	19.24	19.24	18.86	19.09	19.02	qfq	1,880,200	35,771,701	-1.19%
2025-11-27	18.83	19.32	18.73	19.32	19.25	qfq	2,658,200	50,681,296	2.82%
2025-11-26	18.92	19.12	18.73	18.79	18.72	qfq	1,957,723	37,006,339	-1.05%
2025-11-25	18.84	19.10	18.76	18.99	18.92	qfq	1,407,600	26,755,912	0.80%
2025-11-24	18.53	18.93	18.52	18.84	18.77	qfq	2,128,801	39,840,011	2.28%
2025-11-21	19.15	19.42	18.32	18.42	18.35	qfq	2,379,990	44,441,985	-4.61%
2025-11-20	19.32	19.48	19.12	19.31	19.24	qfq	1,403,300	27,096,433	0.36%
2025-11-19	20.03	20.05	19.21	19.24	19.17	qfq	2,651,800	51,590,439	-3.37%
2025-11-18	20.18	20.18	19.80	19.91	19.83	qfq	1,698,142	33,923,149	-1.39%
2025-11-17	20.03	20.20	19.88	20.19	20.11	qfq	2,332,300	46,951,597	1.05%
2025-11-14	19.74	20.10	19.74	19.98	19.90	qfq	2,312,584	46,182,866	0.91%
2025-11-13	19.88	20.00	19.74	19.80	19.72	qfq	2,088,200	41,370,241	-0.50%
2025-11-12	20.26	20.28	19.90	19.90	19.82	qfq	1,922,052	38,465,112	-1.39%
2025-11-11	20.22	20.45	20.15	20.18	20.10	qfq	2,060,500	41,768,385	-0.20%
2025-11-10	20.12	20.48	19.99	20.22	20.14	qfq	2,705,400	54,728,962	0.50%
2025-11-07	19.97	20.27	19.82	20.12	20.04	qfq	2,318,294	46,586,967	0.80%
2025-11-06	19.92	20.05	19.76	19.96	19.88	qfq	1,532,252	30,542,733	0.20%
2025-11-05	19.55	20.07	19.44	19.92	19.84	qfq	2,506,357	49,745,209	1.48%
2025-11-04	19.82	19.88	19.48	19.63	19.56	qfq	2,431,255	47,622,718	-0.96%
2025-11-03	19.96	20.12	19.61	19.82	19.74	qfq	2,183,690	43,258,034	-0.65%
2025-10-31	19.74	20.00	19.24	19.95	19.87	qfq	2,542,984	50,361,126	-0.80%
2025-10-30	20.45	20.49	20.10	20.11	20.03	qfq	1,835,738	37,247,935	-1.66%
2025-10-29	20.50	20.64	20.27	20.45	20.37	qfq	1,707,800	34,850,067	-0.68%
2025-10-28	20.37	20.76	20.30	20.59	20.51	qfq	2,398,546	49,395,284	0.68%
2025-10-27	20.56	20.75	20.38	20.45	20.37	qfq	2,177,094	44,715,903	-0.20%
2025-10-24	20.15	20.54	20.15	20.49	20.41	qfq	2,553,700	52,143,195	1.69%
2025-10-23	20.05	20.30	19.89	20.15	20.07	qfq	2,793,200	55,963,475	-0.10%
2025-10-22	20.14	20.25	19.97	20.17	20.09	qfq	1,944,273	39,159,437	0.15%
2025-10-21	19.94	20.14	19.85	20.14	20.06	qfq	2,040,000	40,801,170	1.16%
2025-10-20	19.64	19.97	19.64	19.91	19.83	qfq	2,356,866	46,803,743	1.69%
2025-10-17	19.89	19.94	19.55	19.58	19.51	qfq	1,941,300	38,308,580	-1.41%
2025-10-16	20.15	20.16	19.71	19.86	19.78	qfq	2,099,842	41,739,240	-1.10%
2025-10-15	20.06	20.15	19.82	20.08	20.00	qfq	1,848,400	36,950,715	0.60%
2025-10-14	19.90	20.31	19.90	19.96	19.88	qfq	2,958,600	59,435,956	0.35%
2025-10-13	19.42	19.94	18.90	19.89	19.81	qfq	3,067,496	60,343,062	0.35%
2025-10-10	19.74	19.91	19.48	19.82	19.74	qfq	2,547,709	50,392,414	0.66%
2025-10-09	19.70	20.10	19.41	19.69	19.62	qfq	2,752,400	54,408,942	0.92%
2025-09-30	19.60	19.73	19.50	19.51	19.44	qfq	1,584,400	31,016,493	-0.31%
2025-09-29	19.55	19.67	19.18	19.57	19.44	qfq	2,392,273	46,617,814	0.10%
2025-09-26	20.23	20.32	19.40	19.55	19.42	qfq	2,922,800	57,642,471	-1.06%
2025-09-25	19.78	20.23	19.70	19.76	19.62	qfq	2,851,915	56,752,995	0.15%
2025-09-24	19.75	19.79	19.36	19.73	19.60	qfq	1,944,955	38,302,028	0.56%
2025-09-23	19.79	19.84	19.04	19.62	19.49	qfq	2,655,201	51,489,686	-0.30%
2025-09-22	19.80	19.95	19.61	19.68	19.55	qfq	1,612,500	31,780,641	-0.61%
2025-09-19	20.16	20.20	19.61	19.80	19.66	qfq	1,996,100	39,553,073	-0.60%
2025-09-18	20.40	20.42	19.75	19.92	19.78	qfq	3,283,600	66,030,375	-2.16%
2025-09-17	20.24	20.48	20.18	20.36	20.22	qfq	2,779,733	56,596,212	0.49%
2025-09-16	20.22	20.29	19.91	20.26	20.12	qfq	2,187,600	44,052,205	0.75%
2025-09-15	20.11	20.34	20.02	20.11	19.97	qfq	2,053,200	41,400,251	0.50%
2025-09-12	20.18	20.35	19.96	20.01	19.87	qfq	2,051,600	41,223,332	-0.79%
2025-09-11	20.07	20.26	19.90	20.17	20.03	qfq	2,144,400	43,096,462	0.55%
2025-09-10	20.10	20.34	19.97	20.06	19.92	qfq	1,900,908	38,246,125	-0.20%
2025-09-09	20.10	20.27	19.96	20.10	19.96	qfq	2,247,909	45,175,260	-0.64%
2025-09-08	19.93	20.28	19.93	20.23	20.09	qfq	2,104,800	42,386,012	1.56%
2025-09-05	19.63	19.99	19.63	19.92	19.78	qfq	2,635,877	52,376,927	1.48%
2025-09-04	19.58	20.00	19.43	19.63	19.50	qfq	3,485,000	68,935,171	0.67%
2025-09-03	20.11	20.14	19.43	19.50	19.37	qfq	3,069,500	60,752,996	-2.99%
2025-09-02	20.14	20.47	19.41	20.10	19.96	qfq	5,506,614	109,712,855	-0.20%
2025-09-01	20.35	20.51	20.04	20.14	20.00	qfq	3,704,154	74,856,389	-0.54%
2025-08-29	20.20	20.40	20.02	20.25	20.11	qfq	3,055,411	61,765,784	-0.20%
2025-08-28	20.91	21.15	19.52	20.29	20.15	qfq	8,327,266	168,462,736	-3.01%
2025-08-27	22.24	22.33	20.91	20.92	20.78	qfq	7,265,833	157,410,241	-5.94%
2025-08-26	22.54	22.65	22.17	22.24	22.09	qfq	4,959,271	110,936,643	-1.24%
2025-08-25	22.26	22.83	22.26	22.52	22.37	qfq	6,689,546	150,854,925	1.12%
2025-08-22	22.51	22.59	22.18	22.27	22.12	qfq	4,898,659	109,221,724	-0.89%
2025-08-21	22.40	22.72	22.28	22.47	22.32	qfq	5,277,667	118,713,850	0.54%
2025-08-20	22.55	22.90	22.12	22.35	22.20	qfq	5,152,485	115,897,822	0.31%
2025-08-19	22.60	22.87	22.17	22.28	22.13	qfq	6,420,768	144,002,586	-1.42%
2025-08-18	22.50	22.95	22.25	22.60	22.45	qfq	7,681,746	172,778,519	1.57%
2025-08-15	22.35	22.52	22.04	22.25	22.10	qfq	5,400,931	120,067,482	-0.89%
2025-08-14	22.60	22.68	22.20	22.45	22.30	qfq	6,827,296	152,913,664	-1.23%
2025-08-13	22.15	22.74	21.90	22.73	22.57	qfq	8,124,776	181,620,045	2.62%
2025-08-12	22.35	22.44	22.08	22.15	22.00	qfq	3,126,866	69,406,776	-0.89%
2025-08-11	22.30	22.45	22.07	22.35	22.20	qfq	5,001,248	111,475,245	0.68%
2025-08-08	21.76	22.43	21.60	22.20	22.05	qfq	8,670,926	192,531,021	2.16%
2025-08-07	21.38	21.85	20.91	21.73	21.58	qfq	5,897,992	125,725,653	1.73%
2025-08-06	21.66	21.95	21.34	21.36	21.21	qfq	4,971,272	106,980,146	-2.02%
2025-08-05	22.08	22.37	21.54	21.80	21.65	qfq	4,444,900	97,115,280	0.74%
2025-08-04	20.50	21.81	20.03	21.64	21.49	qfq	6,394,602	134,834,173	-0.18%
2025-08-01	22.13	22.17	21.51	21.68	21.53	qfq	4,341,381	94,480,338	-2.12%
2025-07-31	21.79	22.46	21.39	22.15	22.00	qfq	6,396,466	141,359,204	0.77%
2025-07-30	22.89	22.90	21.80	21.98	21.83	qfq	8,998,887	198,670,731	-4.02%
2025-07-29	22.55	23.78	22.50	22.90	22.74	qfq	11,381,341	262,997,953	-0.30%
2025-07-28	22.16	23.31	22.16	22.97	22.81	qfq	12,099,957	276,174,950	3.14%
2025-07-25	23.22	24.27	22.15	22.27	22.12	qfq	24,659,430	573,837,765	-3.09%
2025-07-24	20.76	22.98	20.70	22.98	22.82	qfq	10,715,997	238,495,330	10.00%
2025-07-23	20.69	21.89	20.59	20.89	20.75	qfq	12,587,628	265,098,639	0.77%
2025-07-22	21.15	21.16	20.64	20.73	20.59	qfq	9,121,036	189,983,443	-2.22%
2025-07-21	22.13	22.52	21.09	21.20	21.05	qfq	18,014,618	385,099,996	-4.20%
2025-07-18	20.12	22.13	20.02	22.13	21.98	qfq	9,653,123	204,718,767	9.99%
2025-07-17	20.10	20.20	20.00	20.12	19.98	qfq	1,842,156	37,043,290	0.15%
2025-07-16	20.03	20.22	19.91	20.09	19.95	qfq	2,364,098	47,425,308	0.35%
2025-07-15	20.08	20.33	19.89	20.02	19.88	qfq	2,764,300	55,438,064	-0.79%
2025-07-14	19.92	20.22	19.86	20.18	20.04	qfq	3,133,700	62,955,900	1.20%
2025-07-11	20.00	20.15	19.73	19.94	19.80	qfq	2,395,176	47,632,579	-0.50%
2025-07-10	20.37	20.40	19.95	20.04	19.90	qfq	1,832,200	36,769,119	-0.74%
2025-07-09	20.13	20.36	19.95	20.19	20.05	qfq	2,934,423	59,053,881	0.20%
2025-07-08	20.30	20.75	20.10	20.15	20.01	qfq	3,957,920	80,497,618	-0.49%
2025-07-07	19.55	20.37	19.55	20.25	20.11	qfq	5,428,332	109,001,774	3.16%
2025-07-04	20.00	20.20	19.61	19.63	19.50	qfq	2,913,298	57,768,617	-1.65%
2025-07-03	20.19	20.30	19.56	19.96	19.82	qfq	4,298,120	85,340,041	0.71%
2025-07-02	19.97	19.97	19.53	19.82	19.68	qfq	4,702,352	92,831,144	-0.95%
2025-07-01	19.88	20.14	19.73	20.01	19.87	qfq	5,598,997	111,640,359	1.57%
2025-06-30	19.03	20.00	19.03	19.70	19.57	qfq	5,542,398	108,380,417	3.41%
2025-06-27	19.04	19.22	18.90	19.05	18.92	qfq	2,639,600	50,265,978	0.16%
2025-06-26	19.05	19.56	19.00	19.02	18.89	qfq	3,324,733	63,874,071	-0.16%
2025-06-25	19.08	19.50	18.72	19.05	18.92	qfq	5,762,227	109,611,536	1.28%
2025-06-24	18.15	18.90	18.15	18.81	18.68	qfq	4,152,555	77,356,752	3.81%
2025-06-23	17.75	18.26	17.53	18.12	18.00	qfq	2,681,000	48,493,479	1.51%
2025-06-20	18.38	18.71	17.77	17.85	17.73	qfq	3,573,854	64,829,735	-1.44%
2025-06-19	18.25	18.55	18.02	18.11	17.99	qfq	1,917,000	34,848,633	-1.31%
2025-06-18	18.77	19.15	18.30	18.35	18.22	qfq	3,159,554	58,622,531	-2.24%
2025-06-17	18.78	19.58	18.34	18.77	18.64	qfq	3,545,148	66,257,572	0.91%
2025-06-16	18.24	18.68	18.24	18.60	18.47	qfq	2,249,600	41,637,973	2.03%
2025-06-13	18.56	18.69	18.21	18.23	18.11	qfq	2,110,100	38,863,830	-1.78%
2025-06-12	18.72	18.73	18.41	18.56	18.43	qfq	1,794,200	33,250,761	-0.96%
2025-06-11	18.68	18.88	18.60	18.74	18.61	qfq	1,770,600	33,203,046	0.75%
2025-06-10	18.71	18.89	18.45	18.60	18.47	qfq	2,570,600	47,992,012	-0.96%
2025-06-09	18.45	18.84	18.44	18.78	18.65	qfq	3,379,867	63,144,478	2.01%
2025-06-06	18.22	18.56	18.11	18.41	18.28	qfq	2,072,967	37,960,593	0.88%
2025-06-05	18.17	18.30	18.04	18.25	18.13	qfq	1,773,700	32,223,296	0.00%
2025-06-04	18.10	18.45	18.09	18.25	18.13	qfq	1,817,200	33,115,901	0.39%
2025-06-03	17.92	18.45	17.88	18.18	18.06	qfq	2,425,500	44,223,999	0.44%
2025-05-30	18.68	18.78	18.05	18.10	17.98	qfq	2,294,358	41,961,966	-2.11%
2025-05-29	18.43	18.84	18.30	18.49	18.29	qfq	2,616,558	48,601,782	0.33%
2025-05-28	18.29	18.80	18.24	18.43	18.23	qfq	2,383,900	43,976,761	0.77%
2025-05-27	18.29	18.36	18.03	18.29	18.09	qfq	1,547,200	28,229,369	0.38%
2025-05-26	18.03	18.48	17.94	18.22	18.02	qfq	1,511,500	27,431,839	1.39%
2025-05-23	18.21	18.66	17.90	17.97	17.78	qfq	2,137,614	38,906,198	-1.32%
2025-05-22	18.12	18.68	18.04	18.21	18.01	qfq	2,339,200	42,766,406	-0.49%
2025-05-21	18.36	18.41	18.11	18.30	18.10	qfq	1,412,800	25,743,741	-0.65%
2025-05-20	18.55	18.58	18.09	18.42	18.22	qfq	2,076,200	37,938,258	0.71%
2025-05-19	18.21	18.35	18.01	18.29	18.09	qfq	1,234,928	22,427,264	0.44%
2025-05-16	18.28	18.44	18.14	18.21	18.01	qfq	1,636,300	29,922,338	0.50%
2025-05-15	18.23	18.33	18.00	18.12	17.93	qfq	1,662,100	30,165,412	-0.60%
2025-05-14	18.64	18.76	18.16	18.23	18.03	qfq	1,841,909	33,816,891	-1.30%
2025-05-13	18.75	18.75	18.32	18.47	18.27	qfq	2,466,500	45,574,769	-0.86%
2025-05-12	18.40	18.78	18.22	18.63	18.43	qfq	3,989,100	73,936,683	1.53%
2025-05-09	19.06	19.25	18.31	18.35	18.15	qfq	3,900,582	72,673,054	-0.65%
2025-05-08	18.00	18.60	17.85	18.47	18.27	qfq	2,932,700	53,592,054	2.61%
2025-05-07	18.08	18.91	17.80	18.00	17.81	qfq	3,141,500	57,181,494	0.90%
2025-05-06	17.29	17.85	17.29	17.84	17.65	qfq	1,648,200	29,035,094	3.60%
2025-04-30	17.00	17.40	17.00	17.22	17.04	qfq	1,044,900	18,005,367	1.00%
2025-04-29	16.77	17.17	16.67	17.05	16.87	qfq	1,525,300	25,963,872	2.03%
2025-04-28	17.17	17.17	16.66	16.71	16.53	qfq	1,133,845	19,075,661	-1.71%
2025-04-25	17.07	17.16	16.80	17.00	16.82	qfq	993,000	16,861,475	0.41%
2025-04-24	17.30	17.30	16.75	16.93	16.75	qfq	1,321,000	22,444,226	-1.80%
2025-04-23	17.20	17.40	17.11	17.24	17.05	qfq	1,628,050	28,075,004	1.17%
2025-04-22	17.05	17.14	16.87	17.04	16.86	qfq	1,000,600	17,032,611	0.77%
2025-04-21	16.81	17.05	16.61	16.91	16.73	qfq	1,165,100	19,670,859	0.59%
2025-04-18	16.91	17.03	16.53	16.81	16.63	qfq	1,173,300	19,617,821	-0.59%
2025-04-17	16.68	17.17	16.68	16.91	16.73	qfq	1,472,200	25,022,601	0.54%
2025-04-16	16.90	17.18	16.42	16.82	16.64	qfq	1,404,200	23,468,582	-1.64%
2025-04-15	17.18	17.35	16.95	17.10	16.92	qfq	1,307,882	22,349,376	-0.35%
2025-04-14	17.15	17.70	17.00	17.16	16.98	qfq	2,139,804	37,137,320	1.54%
2025-04-11	16.32	17.13	16.32	16.90	16.72	qfq	2,078,900	35,044,881	2.49%
2025-04-10	16.30	16.89	16.30	16.49	16.31	qfq	2,174,704	36,220,984	2.42%
2025-04-09	15.35	16.32	14.61	16.10	15.93	qfq	2,690,500	41,872,957	0.63%
2025-04-08	16.12	16.58	15.39	16.00	15.83	qfq	3,402,963	54,220,445	-3.50%
2025-04-07	17.05	17.80	16.58	16.58	16.40	qfq	2,109,300	35,368,459	-9.99%
2025-04-03	18.11	18.78	18.11	18.42	18.22	qfq	2,454,700	45,250,140	0.55%
2025-04-02	18.20	18.63	18.06	18.32	18.12	qfq	1,825,200	33,532,352	1.16%
2025-04-01	18.04	18.43	18.04	18.11	17.92	qfq	2,328,300	42,530,232	0.39%
2025-03-31	18.10	18.34	17.64	18.04	17.85	qfq	3,115,000	55,982,121	-2.01%
2025-03-28	18.30	19.84	18.30	18.41	18.21	qfq	3,928,900	73,881,732	-0.11%
2025-03-27	18.65	18.65	18.06	18.43	18.23	qfq	1,769,800	32,465,360	-0.86%
2025-03-26	18.47	18.79	18.15	18.59	18.39	qfq	2,115,800	39,435,545	1.20%
2025-03-25	18.31	18.58	17.91	18.37	18.17	qfq	2,304,800	42,132,552	0.38%
2025-03-24	19.19	19.33	17.82	18.30	18.10	qfq	4,162,700	76,652,462	-5.38%
2025-03-21	19.23	19.57	19.10	19.34	19.13	qfq	3,566,873	69,038,416	-0.36%
2025-03-20	18.94	19.57	18.94	19.41	19.20	qfq	5,114,407	98,789,440	2.16%
2025-03-19	19.17	19.50	18.92	19.00	18.80	qfq	3,255,302	62,279,497	0.26%
2025-03-18	18.63	18.95	18.55	18.95	18.75	qfq	2,720,100	51,027,743	1.72%
2025-03-17	18.80	18.80	18.29	18.63	18.43	qfq	3,369,997	62,392,049	-1.69%
2025-03-14	18.78	18.99	18.50	18.95	18.75	qfq	2,960,198	55,615,401	0.21%
2025-03-13	19.25	19.34	18.62	18.91	18.71	qfq	3,346,573	63,259,951	-1.77%
2025-03-12	19.55	19.65	19.18	19.25	19.04	qfq	4,758,829	91,876,333	-2.04%
2025-03-11	18.77	19.97	18.70	19.65	19.44	qfq	7,830,586	152,275,539	3.69%
2025-03-10	18.74	19.05	18.69	18.95	18.75	qfq	3,248,998	61,274,282	1.34%
2025-03-07	18.55	18.83	18.53	18.70	18.50	qfq	2,581,871	48,265,662	0.38%
2025-03-06	18.63	18.76	18.51	18.63	18.43	qfq	2,880,798	53,705,723	0.38%
2025-03-05	18.52	18.59	18.22	18.56	18.36	qfq	1,972,800	36,322,827	0.22%
2025-03-04	17.91	18.69	17.89	18.52	18.32	qfq	2,701,500	49,697,909	2.43%
2025-03-03	18.10	18.49	17.92	18.08	17.89	qfq	2,432,828	44,366,238	-0.39%
2025-02-28	18.79	18.84	18.10	18.15	17.96	qfq	3,325,458	61,218,139	-4.07%
2025-02-27	18.96	19.41	18.50	18.92	18.72	qfq	4,547,634	86,467,124	-0.16%
2025-02-26	18.96	19.13	18.76	18.95	18.75	qfq	4,333,100	82,071,052	-0.05%
2025-02-25	19.00	19.43	18.80	18.96	18.76	qfq	5,357,328	102,453,003	-2.07%
2025-02-24	18.98	19.50	18.63	19.36	19.15	qfq	7,393,500	141,367,069	1.52%
2025-02-21	18.52	19.30	18.47	19.07	18.87	qfq	7,821,460	148,003,810	2.31%
2025-02-20	18.61	18.85	18.32	18.64	18.44	qfq	7,955,138	147,511,567	-1.95%
2025-02-19	18.00	19.20	17.51	19.01	18.81	qfq	12,185,332	224,112,615	0.90%
2025-02-18	21.19	21.19	18.69	18.84	18.64	qfq	18,196,337	363,738,712	-2.18%
2025-02-17	17.49	19.26	17.45	19.26	19.05	qfq	8,604,210	160,709,186	9.99%
2025-02-14	17.40	17.65	17.20	17.51	17.32	qfq	1,449,831	25,342,246	0.63%
2025-02-13	17.78	17.82	17.34	17.40	17.21	qfq	1,954,600	34,278,452	-2.08%
2025-02-12	17.75	17.92	17.57	17.77	17.58	qfq	2,166,173	38,374,226	-0.22%
2025-02-11	17.99	17.99	17.70	17.81	17.62	qfq	1,934,100	34,402,313	-1.06%
2025-02-10	18.00	18.10	17.81	18.00	17.81	qfq	2,350,235	42,155,624	0.11%
2025-02-07	17.92	18.07	17.75	17.98	17.79	qfq	3,044,805	54,526,702	0.39%
2025-02-06	17.68	17.91	17.56	17.91	17.72	qfq	2,392,600	42,548,532	1.42%
2025-02-05	17.34	17.88	17.34	17.66	17.47	qfq	2,090,531	36,842,581	1.85%
2025-01-27	17.64	17.80	17.28	17.34	17.15	qfq	1,861,400	32,616,133	-1.81%
2025-01-24	17.69	17.80	17.06	17.66	17.47	qfq	3,168,449	55,331,088	1.67%
2025-01-23	17.31	18.02	17.15	17.37	17.18	qfq	3,344,673	58,701,012	1.28%
2025-01-22	17.30	17.33	16.98	17.15	16.97	qfq	2,356,600	40,488,597	-0.87%
2025-01-21	17.42	17.78	17.05	17.30	17.11	qfq	2,381,742	41,124,105	0.23%
2025-01-20	16.90	17.60	16.70	17.26	17.07	qfq	3,133,674	53,820,362	2.62%
2025-01-17	17.05	17.07	16.74	16.82	16.64	qfq	2,053,930	34,652,275	-1.35%
2025-01-16	16.70	17.30	16.44	17.05	16.87	qfq	3,589,057	60,578,009	2.59%
2025-01-15	16.66	16.86	16.56	16.62	16.44	qfq	1,542,400	25,748,312	-0.95%
2025-01-14	16.06	16.79	16.05	16.78	16.60	qfq	2,333,496	38,430,209	5.47%
2025-01-13	15.58	16.10	15.36	15.91	15.74	qfq	1,242,400	19,571,021	0.63%
2025-01-10	16.37	16.54	15.81	15.81	15.64	qfq	1,401,302	22,665,926	-3.42%
2025-01-09	16.25	16.46	16.09	16.37	16.19	qfq	1,488,300	24,343,557	0.74%
2025-01-08	16.39	16.77	15.89	16.25	16.08	qfq	1,916,312	31,244,503	-0.85%
2025-01-07	15.89	16.39	15.89	16.39	16.21	qfq	1,678,800	27,134,124	3.15%
2025-01-06	15.64	15.90	15.18	15.89	15.72	qfq	2,053,400	32,159,775	1.60%
2025-01-03	16.64	16.74	15.58	15.64	15.47	qfq	2,785,900	44,717,188	-6.01%
2025-01-02	17.12	17.33	16.41	16.64	16.46	qfq	2,813,600	47,460,273	-2.80%
2024-12-31	17.17	17.55	16.75	17.12	16.94	qfq	3,627,625	62,145,353	0.59%
2024-12-30	17.33	17.35	16.85	17.02	16.84	qfq	1,735,092	29,675,765	-2.30%
2024-12-27	17.45	17.59	17.20	17.42	17.23	qfq	2,009,400	35,026,435	0.87%
2024-12-26	17.00	17.55	16.93	17.27	17.08	qfq	2,593,502	45,004,725	1.29%
2024-12-25	17.62	17.70	16.81	17.05	16.87	qfq	3,214,900	55,086,065	-3.67%
2024-12-24	17.28	18.27	17.28	17.70	17.51	qfq	3,562,528	63,310,150	2.61%
2024-12-23	18.21	18.36	17.18	17.25	17.06	qfq	3,745,100	66,346,754	-5.17%
2024-12-20	18.14	18.46	17.98	18.19	17.99	qfq	3,517,556	63,974,019	0.72%
2024-12-19	17.70	18.21	17.56	18.06	17.87	qfq	3,830,031	68,685,144	0.89%
2024-12-18	18.36	18.37	17.57	17.90	17.71	qfq	3,029,600	54,423,639	-1.00%
2024-12-17	19.47	19.50	18.02	18.08	17.89	qfq	4,935,613	91,402,045	-7.04%
2024-12-16	19.83	20.09	19.19	19.45	19.24	qfq	4,663,439	91,215,817	-1.92%
2024-12-13	20.69	21.19	19.75	19.83	19.62	qfq	8,816,398	180,627,239	-4.02%
2024-12-12	20.71	20.96	20.20	20.66	20.44	qfq	6,844,972	141,293,224	-1.81%
2024-12-11	20.19	21.08	19.92	21.04	20.81	qfq	11,543,644	238,754,076	3.14%
2024-12-10	19.99	20.40	19.66	20.40	20.18	qfq	10,342,294	207,326,548	4.24%
2024-12-09	19.73	20.00	19.34	19.57	19.36	qfq	8,437,970	166,113,892	-3.36%
2024-12-06	20.61	20.97	20.07	20.25	20.03	qfq	12,020,138	244,782,544	-5.77%
2024-12-05	21.06	22.72	20.01	21.49	21.26	qfq	21,587,386	461,035,252	4.07%
2024-12-04	18.63	20.65	18.54	20.65	20.43	qfq	10,083,369	199,981,280	10.02%
2024-12-03	18.48	19.41	18.48	18.77	18.57	qfq	7,560,604	142,212,407	1.35%
2024-12-02	18.54	18.97	18.35	18.52	18.32	qfq	5,484,160	101,575,127	0.98%
2024-11-29	18.10	18.38	17.84	18.34	18.14	qfq	4,689,738	85,183,359	1.33%
2024-11-28	18.16	18.59	18.05	18.10	17.91	qfq	4,425,490	80,872,603	-1.09%
2024-11-27	17.96	18.30	17.58	18.30	18.10	qfq	5,044,918	90,907,238	3.10%
2024-11-26	18.25	18.25	17.70	17.75	17.56	qfq	3,994,419	71,597,101	-3.79%
2024-11-25	17.95	18.55	17.66	18.45	18.25	qfq	6,424,655	116,224,995	2.27%
2024-11-22	19.20	19.29	17.80	18.04	17.85	qfq	9,671,192	179,187,456	-4.14%
2024-11-21	18.59	19.55	18.25	18.82	18.62	qfq	16,449,956	307,559,532	3.35%
2024-11-20	16.46	18.21	16.46	18.21	18.01	qfq	7,318,544	131,924,349	10.03%
2024-11-19	16.18	16.55	16.10	16.55	16.37	qfq	1,561,056	25,464,233	3.18%
2024-11-18	16.52	16.71	15.98	16.04	15.87	qfq	1,959,159	31,807,225	-2.91%
2024-11-15	16.88	17.00	16.50	16.52	16.34	qfq	1,782,800	29,924,293	-2.19%
2024-11-14	17.26	17.41	16.84	16.89	16.71	qfq	1,839,151	31,493,868	-2.54%
2024-11-13	17.30	17.43	16.90	17.33	17.14	qfq	1,911,183	32,806,837	0.17%
2024-11-12	17.49	17.63	17.15	17.30	17.11	qfq	3,321,369	57,727,975	-1.26%
2024-11-11	16.87	17.52	16.87	17.52	17.33	qfq	4,381,226	75,638,462	3.30%
2024-11-08	16.99	17.10	16.82	16.96	16.78	qfq	2,673,478	45,364,130	0.24%
2024-11-07	16.65	16.92	16.53	16.92	16.74	qfq	2,201,138	36,985,506	1.32%
2024-11-06	16.83	17.05	16.61	16.70	16.52	qfq	2,805,822	47,201,472	-0.77%
2024-11-05	16.78	16.96	16.45	16.83	16.65	qfq	3,301,862	55,178,535	2.50%
2024-11-04	15.77	16.44	15.70	16.42	16.24	qfq	1,966,249	31,762,704	4.19%
2024-11-01	16.25	16.35	15.70	15.76	15.59	qfq	2,285,803	36,422,196	-3.67%
2024-10-31	16.32	16.51	16.27	16.36	16.18	qfq	1,537,745	25,170,778	0.55%
2024-10-30	16.35	16.57	16.07	16.27	16.10	qfq	1,840,318	29,972,167	-0.79%
2024-10-29	17.09	17.12	16.38	16.40	16.22	qfq	2,765,599	46,046,199	-3.64%
2024-10-28	16.75	17.02	16.65	17.02	16.84	qfq	2,361,256	39,889,177	1.61%
2024-10-25	16.58	16.85	16.58	16.75	16.57	qfq	2,304,356	38,630,897	0.90%
2024-10-24	16.81	16.81	16.50	16.60	16.42	qfq	1,584,522	26,335,575	-1.48%
2024-10-23	16.94	17.10	16.75	16.85	16.67	qfq	2,515,921	42,536,814	-1.06%
2024-10-22	17.49	17.50	16.90	17.03	16.85	qfq	4,252,768	72,803,318	0.41%
2024-10-21	16.60	17.07	16.41	16.96	16.78	qfq	2,864,192	47,946,100	2.35%
2024-10-18	16.13	16.95	16.11	16.57	16.39	qfq	2,820,383	46,488,124	2.92%
2024-10-17	16.45	16.47	16.10	16.10	15.93	qfq	1,314,645	21,447,480	-1.11%
2024-10-16	16.43	16.60	16.12	16.28	16.11	qfq	1,356,373	22,159,396	-0.97%
2024-10-15	16.26	17.16	16.26	16.44	16.26	qfq	2,530,671	42,191,110	0.12%
2024-10-14	16.31	16.55	15.93	16.42	16.24	qfq	1,844,517	29,963,765	2.63%
2024-10-11	16.66	16.66	15.81	16.00	15.83	qfq	2,156,377	34,985,186	-4.76%
2024-10-10	16.60	17.16	16.20	16.80	16.62	qfq	2,428,293	40,774,393	1.88%
2024-10-09	17.90	17.90	16.49	16.49	16.31	qfq	3,658,520	62,463,851	-9.54%
2024-10-08	19.16	19.18	17.39	18.23	18.03	qfq	6,304,200	115,021,525	4.41%
2024-09-30	16.92	17.65	16.30	17.46	17.27	qfq	5,941,008	101,434,500	7.84%
2024-09-27	15.54	16.45	15.49	16.19	16.02	qfq	4,174,650	66,345,856	4.25%
2024-09-26	15.23	15.53	15.15	15.53	15.36	qfq	1,227,289	18,880,776	1.84%
2024-09-25	15.03	15.88	15.02	15.25	15.09	qfq	2,366,812	36,541,178	2.42%
2024-09-24	14.52	14.89	14.41	14.89	14.73	qfq	1,258,800	18,505,759	2.97%
2024-09-23	14.38	14.60	14.32	14.46	14.30	qfq	533,000	7,707,462	-0.14%
2024-09-20	14.70	14.70	14.38	14.48	14.32	qfq	587,300	8,510,922	-1.23%
2024-09-19	14.22	14.76	14.22	14.66	14.50	qfq	979,301	14,302,064	2.95%
2024-09-18	14.64	14.70	14.05	14.24	14.09	qfq	927,231	13,229,269	-2.40%
2024-09-13	14.91	14.96	14.58	14.59	14.43	qfq	732,231	10,787,055	-2.15%
2024-09-12	15.29	15.29	14.84	14.91	14.75	qfq	891,893	13,363,024	-1.13%
2024-09-11	14.77	15.24	14.72	15.08	14.92	qfq	1,589,882	23,917,943	0.60%
2024-09-10	15.85	15.90	14.62	14.99	14.83	qfq	3,068,757	46,284,058	-1.06%
2024-09-09	15.34	15.40	15.01	15.15	14.99	qfq	733,628	11,128,501	-1.24%
2024-09-06	15.55	15.60	15.28	15.34	15.18	qfq	1,149,619	17,757,314	-1.67%
2024-09-05	15.29	15.95	15.29	15.60	15.43	qfq	2,176,506	33,974,483	2.03%
2024-09-04	15.21	15.32	15.04	15.29	15.13	qfq	661,062	10,044,523	0.20%
2024-09-03	15.14	15.33	15.07	15.26	15.10	qfq	678,300	10,335,467	0.79%
2024-09-02	15.32	15.44	15.10	15.14	14.98	qfq	855,300	13,047,558	-1.17%
2024-08-30	15.00	15.55	15.00	15.32	15.16	qfq	1,213,700	18,593,687	1.52%
2024-08-29	14.80	15.18	14.71	15.09	14.93	qfq	813,800	12,198,816	1.96%
2024-08-28	14.81	14.97	14.69	14.80	14.64	qfq	412,450	6,116,885	-0.07%
2024-08-27	15.19	15.19	14.71	14.81	14.65	qfq	650,531	9,640,953	-1.66%
2024-08-26	14.93	15.16	14.51	15.06	14.90	qfq	932,966	13,966,649	2.66%
2024-08-23	14.77	14.79	14.45	14.67	14.51	qfq	820,900	12,025,981	-0.74%
2024-08-22	15.16	15.20	14.76	14.78	14.62	qfq	729,131	10,880,684	-1.92%
2024-08-21	15.23	15.34	15.03	15.07	14.91	qfq	656,900	9,912,638	-0.59%
2024-08-20	15.58	15.63	15.14	15.16	15.00	qfq	1,006,417	15,425,944	-3.38%
2024-08-19	15.57	15.78	15.51	15.69	15.52	qfq	962,231	15,086,135	0.26%
2024-08-16	15.65	15.91	15.60	15.65	15.48	qfq	1,302,152	20,448,078	-1.39%
2024-08-15	16.25	16.25	15.63	15.87	15.70	qfq	1,875,431	29,771,934	-1.06%
2024-08-14	15.85	16.04	15.81	16.04	15.87	qfq	920,431	14,665,872	1.33%
2024-08-13	15.75	15.85	15.51	15.83	15.66	qfq	731,304	11,504,267	0.76%
2024-08-12	16.05	16.05	15.62	15.71	15.54	qfq	949,804	14,950,513	-1.44%
2024-08-09	16.30	16.32	15.91	15.94	15.77	qfq	846,100	13,650,373	-1.06%
2024-08-08	16.35	16.35	15.88	16.11	15.94	qfq	1,150,600	18,515,818	-1.59%
2024-08-07	16.70	16.70	16.34	16.37	16.19	qfq	872,300	14,356,132	-0.85%
2024-08-06	16.31	16.57	16.27	16.51	16.33	qfq	1,331,391	21,875,793	2.04%
2024-08-05	16.55	16.79	16.18	16.18	16.01	qfq	1,636,014	26,972,357	-3.46%
2024-08-02	16.89	17.04	16.68	16.76	16.58	qfq	2,203,798	37,127,345	-1.53%
2024-08-01	16.68	17.22	16.60	17.02	16.84	qfq	3,004,804	51,150,363	2.04%
2024-07-31	16.36	16.73	16.31	16.68	16.50	qfq	1,993,803	33,039,222	1.89%
2024-07-30	16.46	16.54	16.31	16.37	16.19	qfq	1,342,159	21,986,183	-0.61%
2024-07-29	16.63	16.70	16.40	16.47	16.29	qfq	1,603,694	26,542,455	-0.48%
2024-07-26	16.55	16.67	16.39	16.55	16.37	qfq	1,877,118	31,072,162	-0.12%
2024-07-25	16.00	16.62	16.00	16.57	16.39	qfq	2,673,394	43,987,338	2.79%
2024-07-24	16.05	16.45	15.97	16.12	15.95	qfq	2,053,100	33,241,620	-0.25%
2024-07-23	16.20	16.68	16.13	16.16	15.99	qfq	2,234,400	36,640,218	-1.10%
2024-07-22	16.23	16.50	16.09	16.34	16.16	qfq	2,173,804	35,368,385	-0.61%
2024-07-19	15.69	16.76	15.45	16.44	16.26	qfq	3,425,654	55,440,602	3.66%
2024-07-18	15.60	16.08	15.32	15.86	15.69	qfq	2,301,511	36,367,226	1.34%
2024-07-17	16.10	16.14	15.56	15.65	15.48	qfq	1,301,373	20,472,791	-0.76%
2024-07-16	16.00	16.27	15.50	15.77	15.60	qfq	2,463,975	38,977,488	-0.19%
2024-07-15	15.50	15.80	15.27	15.80	15.63	qfq	1,252,286	19,454,380	1.09%
2024-07-12	15.67	15.88	15.52	15.63	15.46	qfq	705,172	11,054,541	-0.19%
2024-07-11	15.49	15.69	15.32	15.66	15.49	qfq	1,075,938	16,778,231	3.03%
2024-07-10	15.49	15.49	15.15	15.20	15.04	qfq	634,900	9,722,294	-0.98%
2024-07-09	15.20	15.36	14.67	15.35	15.19	qfq	1,064,800	16,056,750	1.66%
2024-07-08	15.85	15.85	15.05	15.10	14.94	qfq	947,552	14,430,969	-3.76%
2024-07-05	15.69	15.72	15.14	15.69	15.52	qfq	605,599	9,401,984	1.16%
2024-07-04	16.12	16.24	15.44	15.51	15.34	qfq	1,131,066	17,841,213	-3.84%
2024-07-03	16.42	16.42	16.13	16.13	15.96	qfq	543,600	8,808,329	-1.59%
2024-07-02	16.30	16.48	16.27	16.39	16.21	qfq	671,746	11,016,779	0.55%
2024-07-01	16.28	16.37	16.04	16.30	16.13	qfq	820,269	13,281,320	0.62%
2024-06-28	16.28	16.43	16.10	16.20	16.03	qfq	783,231	12,768,794	0.25%
2024-06-27	16.38	16.60	16.15	16.16	15.99	qfq	879,414	14,411,932	-2.42%
2024-06-26	16.15	16.63	15.90	16.56	16.28	qfq	1,385,145	22,684,017	2.54%
2024-06-25	15.80	16.74	15.80	16.15	15.88	qfq	1,314,000	21,379,425	1.89%
2024-06-24	16.57	16.57	15.75	15.85	15.59	qfq	1,082,700	17,336,670	-4.35%
2024-06-21	16.60	16.77	16.21	16.57	16.29	qfq	666,231	11,065,970	-0.72%
2024-06-20	17.20	17.28	16.69	16.69	16.41	qfq	1,158,523	19,567,366	-3.08%
2024-06-19	17.20	17.33	17.09	17.22	16.93	qfq	1,103,948	19,016,952	0.12%
2024-06-18	16.96	17.20	16.88	17.20	16.91	qfq	792,290	13,577,549	1.42%
2024-06-17	16.98	17.10	16.80	16.96	16.68	qfq	690,585	11,733,738	-0.18%
2024-06-14	17.05	17.10	16.71	16.99	16.71	qfq	497,700	8,445,028	-0.23%
2024-06-13	17.11	17.19	16.85	17.03	16.75	qfq	941,745	16,002,795	0.12%
2024-06-12	16.75	17.01	16.71	17.01	16.73	qfq	1,072,226	18,178,237	1.49%
2024-06-11	16.62	16.79	16.33	16.76	16.48	qfq	790,945	13,118,825	-0.12%
2024-06-07	16.55	16.80	16.34	16.78	16.50	qfq	1,710,600	28,422,053	3.45%
2024-06-06	16.88	17.04	16.22	16.22	15.95	qfq	1,593,343	26,274,545	-4.31%
2024-06-05	17.09	17.33	16.95	16.95	16.67	qfq	1,023,614	17,513,125	-1.40%
2024-06-04	17.33	17.35	16.95	17.19	16.90	qfq	1,251,903	21,416,432	-1.88%
2024-06-03	17.99	17.99	17.35	17.52	17.23	qfq	1,579,200	27,854,946	-2.01%
2024-05-31	17.79	18.04	17.63	17.88	17.58	qfq	1,319,828	23,654,986	0.85%
2024-05-30	17.99	17.99	17.69	17.73	17.43	qfq	1,064,128	18,901,328	-1.01%
2024-05-29	17.87	18.08	17.78	17.91	17.61	qfq	1,052,508	18,865,308	0.22%
2024-05-28	17.92	18.09	17.72	17.87	17.57	qfq	1,156,419	20,702,127	-0.33%
2024-05-27	17.99	18.12	17.60	17.93	17.63	qfq	2,334,573	41,586,026	-1.32%
2024-05-24	18.33	18.50	18.15	18.17	17.87	qfq	1,528,051	28,000,440	-0.93%
2024-05-23	18.92	18.95	18.29	18.34	18.03	qfq	2,020,931	37,329,481	-3.07%
2024-05-22	18.80	19.08	18.76	18.92	18.61	qfq	1,573,499	29,751,273	0.37%
2024-05-21	19.13	19.16	18.75	18.85	18.54	qfq	2,288,963	43,229,578	-1.62%
2024-05-20	19.52	19.52	19.05	19.16	18.84	qfq	3,700,069	70,959,618	-2.94%
2024-05-17	19.82	20.10	19.30	19.74	19.41	qfq	7,113,401	139,348,443	-4.36%
2024-05-16	21.49	21.49	20.54	20.64	20.30	qfq	8,444,869	178,527,499	5.63%
2024-05-15	19.86	20.10	19.53	19.54	19.21	qfq	1,687,336	33,329,386	-2.59%
2024-05-14	19.91	20.30	19.81	20.06	19.73	qfq	1,851,873	37,186,336	-1.18%
2024-05-13	19.88	20.50	19.05	20.30	19.96	qfq	3,226,934	64,839,396	1.91%
2024-05-10	20.44	20.50	19.85	19.92	19.59	qfq	1,362,773	27,220,538	-1.29%
2024-05-09	19.95	20.58	19.95	20.18	19.84	qfq	1,507,600	30,668,459	1.20%
2024-05-08	20.45	20.45	19.91	19.94	19.61	qfq	1,827,625	36,755,973	-2.73%
2024-05-07	20.45	20.58	20.10	20.50	20.16	qfq	2,238,585	45,696,722	0.00%
2024-05-06	19.97	20.68	19.81	20.50	20.16	qfq	3,585,187	72,765,931	5.67%
2024-04-30	20.02	20.15	19.30	19.40	19.08	qfq	1,976,000	38,698,433	-2.90%
2024-04-29	19.27	20.14	19.20	19.98	19.65	qfq	2,546,023	50,399,872	3.68%
2024-04-26	19.40	19.63	19.15	19.27	18.95	qfq	2,078,094	40,255,447	-0.67%
2024-04-25	19.55	19.70	19.34	19.40	19.08	qfq	1,260,600	24,606,187	-0.72%
2024-04-24	19.08	19.55	19.06	19.54	19.21	qfq	1,743,879	33,834,561	2.30%
2024-04-23	19.36	19.51	19.06	19.10	18.78	qfq	1,640,467	31,572,528	-0.47%
2024-04-22	19.27	19.50	18.75	19.19	18.87	qfq	2,799,999	53,626,000	-2.59%
2024-04-19	19.96	20.98	19.67	19.70	19.37	qfq	4,961,421	100,121,033	-1.15%
2024-04-18	19.40	20.40	18.50	19.93	19.60	qfq	4,123,143	80,853,508	4.45%
2024-04-17	17.83	19.16	17.83	19.08	18.76	qfq	2,652,330	49,778,655	8.22%
2024-04-16	19.19	19.28	17.60	17.63	17.34	qfq	3,222,060	57,997,988	-9.82%
2024-04-15	20.65	20.80	19.11	19.55	19.22	qfq	2,432,800	48,058,053	-5.33%
2024-04-12	20.82	21.37	20.61	20.65	20.31	qfq	1,623,510	33,977,585	0.19%
2024-04-11	20.35	20.90	20.22	20.61	20.27	qfq	1,508,443	31,137,756	0.29%
2024-04-10	21.33	21.33	20.02	20.55	20.21	qfq	2,515,701	52,068,316	-3.66%
2024-04-09	21.10	21.72	20.91	21.33	20.97	qfq	1,457,542	31,146,930	1.09%
2024-04-08	21.75	21.78	21.07	21.10	20.75	qfq	1,984,606	42,444,570	-3.12%
2024-04-03	22.69	22.70	21.71	21.78	21.42	qfq	2,494,611	54,933,915	-3.46%
2024-04-02	22.71	23.50	22.40	22.56	22.18	qfq	3,999,972	91,558,975	-1.87%
2024-04-01	22.02	23.32	22.02	22.99	22.61	qfq	4,400,888	99,643,375	3.75%
2024-03-29	22.26	22.63	22.04	22.16	21.79	qfq	2,566,166	57,153,276	0.32%
2024-03-28	21.20	22.45	21.00	22.09	21.72	qfq	3,419,900	74,980,606	3.03%
2024-03-27	23.00	23.03	21.43	21.44	21.08	qfq	4,278,554	94,637,678	-7.63%
2024-03-26	22.20	23.50	21.88	23.21	22.82	qfq	5,233,214	117,917,479	4.46%
2024-03-25	23.40	23.76	22.20	22.22	21.85	qfq	4,824,211	111,088,761	-4.14%
2024-03-22	24.00	24.27	23.10	23.18	22.79	qfq	6,983,682	164,518,800	-6.23%
2024-03-21	26.56	26.56	24.00	24.72	24.31	qfq	14,706,382	364,954,550	-2.60%
2024-03-20	22.80	25.38	22.70	25.38	24.96	qfq	11,176,982	273,242,577	10.01%
2024-03-19	22.25	24.31	21.80	23.07	22.69	qfq	8,937,551	204,313,732	3.73%
2024-03-18	21.52	22.25	21.30	22.24	21.87	qfq	6,102,189	133,812,967	3.78%
2024-03-15	20.95	21.59	20.92	21.43	21.07	qfq	3,847,719	82,066,209	1.23%
2024-03-14	21.74	21.74	20.84	21.17	20.82	qfq	4,731,643	100,651,029	-2.80%
2024-03-13	22.48	22.68	21.70	21.78	21.42	qfq	8,032,852	176,078,854	-4.89%
2024-03-12	22.28	23.10	21.96	22.90	22.52	qfq	10,798,022	242,538,934	-0.91%
2024-03-11	24.65	25.20	23.00	23.11	22.73	qfq	14,777,820	358,161,187	0.87%
2024-03-08	22.91	22.91	22.83	22.91	22.53	qfq	2,860,759	65,539,270	9.99%
2024-03-07	19.19	20.83	19.19	20.83	20.48	qfq	1,363,135	28,143,868	9.98%
2024-03-06	18.25	19.10	17.99	18.94	18.62	qfq	2,917,449	54,921,334	3.78%
2024-03-05	18.80	18.81	18.06	18.25	17.95	qfq	1,976,758	36,307,869	-2.93%
2024-03-04	19.08	19.23	18.50	18.80	18.49	qfq	2,166,986	40,770,577	-1.42%
2024-03-01	18.68	19.17	18.68	19.07	18.75	qfq	2,418,857	45,844,794	2.36%
2024-02-29	17.42	18.70	17.15	18.63	18.32	qfq	3,441,228	62,975,598	6.09%
2024-02-28	19.80	19.95	17.56	17.56	17.27	qfq	4,958,766	93,509,999	-9.99%
2024-02-27	19.16	19.58	18.80	19.51	19.19	qfq	2,743,324	53,149,514	1.56%
2024-02-26	18.60	19.74	18.52	19.21	18.89	qfq	3,897,781	74,627,664	3.56%
2024-02-23	18.21	18.57	17.82	18.55	18.24	qfq	3,402,411	61,922,349	3.00%
2024-02-22	17.59	18.03	17.38	18.01	17.71	qfq	3,560,563	63,323,677	2.39%
2024-02-21	16.65	18.13	16.65	17.59	17.30	qfq	4,059,095	71,018,110	4.14%
2024-02-20	16.71	16.99	16.16	16.89	16.61	qfq	3,273,775	54,731,046	0.18%
2024-02-19	16.03	17.04	15.92	16.86	16.58	qfq	5,157,428	85,962,739	5.18%
2024-02-08	14.80	16.03	13.91	16.03	15.76	qfq	6,534,932	98,826,855	10.02%
2024-02-07	14.50	16.39	13.80	14.57	14.33	qfq	5,912,919	87,611,525	-2.21%
2024-02-06	14.17	15.47	13.68	14.90	14.65	qfq	3,942,354	56,525,669	-1.97%
2024-02-05	16.77	16.96	15.20	15.20	14.95	qfq	2,869,172	44,874,660	-10.01%
2024-02-02	17.99	18.45	16.22	16.89	16.61	qfq	2,212,399	38,177,952	-5.96%
2024-02-01	18.20	18.55	17.72	17.96	17.66	qfq	1,989,427	36,053,910	-1.59%
2024-01-31	19.66	19.75	18.18	18.25	17.95	qfq	1,975,934	37,275,685	-7.59%
2024-01-30	19.99	20.79	19.75	19.75	19.42	qfq	1,706,843	34,484,812	-3.19%
2024-01-29	21.01	21.60	20.31	20.40	20.06	qfq	1,734,739	36,115,612	-2.02%
2024-01-26	20.81	21.18	20.70	20.82	20.47	qfq	1,282,353	26,847,883	-0.67%
2024-01-25	20.49	21.00	20.21	20.96	20.61	qfq	1,695,501	35,155,680	2.64%
2024-01-24	20.18	20.57	19.66	20.42	20.08	qfq	1,747,111	35,326,809	1.34%
2024-01-23	19.80	20.27	19.56	20.15	19.81	qfq	1,347,800	26,974,755	1.36%
2024-01-22	21.30	21.30	19.64	19.88	19.55	qfq	1,849,328	38,001,137	-6.75%
2024-01-19	21.73	21.96	21.29	21.32	20.97	qfq	1,331,380	28,621,273	-1.25%
2024-01-18	21.71	21.80	21.06	21.59	21.23	qfq	1,720,038	36,884,778	-0.78%
2024-01-17	22.40	22.42	21.74	21.76	21.40	qfq	1,751,302	38,557,771	-2.99%
2024-01-16	23.18	23.18	22.05	22.43	22.06	qfq	2,996,489	67,078,011	-3.24%
2024-01-15	23.63	23.69	23.01	23.18	22.79	qfq	2,295,667	53,278,688	-1.90%
2024-01-12	24.15	24.79	23.63	23.63	23.24	qfq	2,381,131	57,636,381	-2.56%
2024-01-11	23.53	24.36	23.52	24.25	23.85	qfq	2,711,915	64,829,049	2.11%
2024-01-10	24.60	24.60	23.30	23.75	23.35	qfq	2,731,028	65,486,429	-2.70%
2024-01-09	24.64	25.53	24.27	24.41	24.00	qfq	3,154,058	78,084,571	-0.73%
2024-01-08	24.43	25.27	24.43	24.59	24.18	qfq	4,234,738	105,126,192	-1.91%
2024-01-05	25.37	26.80	24.75	25.07	24.65	qfq	7,919,662	203,828,174	0.00%
2024-01-04	25.39	25.42	25.00	25.07	24.65	qfq	2,752,834	69,344,135	-1.53%
2024-01-03	25.00	26.21	24.71	25.46	25.04	qfq	7,858,496	199,386,215	0.16%
2024-01-02	24.30	25.83	24.12	25.42	25.00	qfq	6,999,825	175,762,079	4.74%
2023-12-29	23.98	24.30	23.89	24.27	23.87	qfq	1,517,211	36,727,484	0.75%
2023-12-28	23.88	24.21	23.33	24.09	23.69	qfq	2,659,295	63,442,474	1.05%
2023-12-27	23.17	24.05	23.17	23.84	23.44	qfq	2,865,785	67,942,313	2.41%
2023-12-26	23.05	24.09	22.95	23.28	22.89	qfq	1,698,281	39,593,427	0.26%
2023-12-25	23.88	23.90	23.10	23.22	22.83	qfq	1,931,351	45,135,718	-2.76%
2023-12-22	24.01	24.49	23.82	23.88	23.48	qfq	1,824,115	43,874,498	-0.42%
2023-12-21	23.76	24.20	23.36	23.98	23.58	qfq	2,361,319	56,108,007	-0.58%
2023-12-20	24.66	24.85	24.07	24.12	23.72	qfq	2,972,191	72,510,527	1.13%
2023-12-19	23.77	23.96	23.66	23.85	23.45	qfq	1,065,902	25,338,171	0.21%
2023-12-18	24.15	24.24	23.76	23.80	23.40	qfq	1,682,869	40,303,645	-2.26%
2023-12-15	24.54	24.60	24.19	24.35	23.94	qfq	1,067,592	25,956,733	-0.20%
2023-12-14	24.54	24.85	24.37	24.40	23.99	qfq	1,440,930	35,406,659	-0.33%
2023-12-13	24.60	24.98	24.39	24.48	24.07	qfq	1,904,462	46,919,596	-0.45%
2023-12-12	24.62	24.65	24.38	24.59	24.18	qfq	1,409,615	34,530,824	-0.16%
2023-12-11	24.33	24.64	23.90	24.63	24.22	qfq	2,185,721	53,434,499	2.03%
2023-12-08	24.33	24.70	24.13	24.14	23.74	qfq	2,253,932	54,853,709	-1.35%
2023-12-07	24.92	24.96	24.43	24.47	24.06	qfq	2,176,711	53,501,348	-1.81%
2023-12-06	25.00	25.53	24.80	24.92	24.51	qfq	2,131,287	53,524,929	-0.64%
2023-12-05	26.05	26.05	25.08	25.08	24.66	qfq	2,264,322	57,436,288	-3.32%
2023-12-04	25.71	26.14	25.68	25.94	25.51	qfq	1,727,282	44,820,688	1.01%
2023-12-01	25.91	26.18	25.43	25.68	25.25	qfq	2,298,672	58,984,090	-1.91%
2023-11-30	27.08	27.08	25.70	26.18	25.53	qfq	2,526,125	66,171,059	-0.68%
2023-11-29	26.60	27.10	26.30	26.36	25.70	qfq	2,269,637	60,546,879	-0.90%
2023-11-28	25.83	27.24	25.55	26.60	25.94	qfq	3,734,943	99,012,462	2.74%
2023-11-27	26.65	26.68	25.85	25.89	25.25	qfq	3,419,569	89,154,343	-3.25%
2023-11-24	27.56	27.72	26.55	26.76	26.09	qfq	4,062,901	109,455,473	-2.87%
2023-11-23	26.41	27.99	26.12	27.55	26.86	qfq	6,680,777	182,529,979	3.57%
2023-11-22	27.01	27.48	26.58	26.60	25.94	qfq	4,682,912	126,116,644	-2.53%
2023-11-21	26.94	28.88	26.94	27.29	26.61	qfq	8,004,225	221,377,911	1.34%
2023-11-20	26.69	26.98	26.14	26.93	26.26	qfq	3,450,818	92,041,895	2.16%
2023-11-17	26.50	26.50	26.14	26.36	25.70	qfq	1,717,842	45,157,973	0.04%
2023-11-16	26.80	26.85	26.30	26.35	25.69	qfq	2,294,469	60,824,027	-1.57%
2023-11-15	26.79	26.98	26.39	26.77	26.10	qfq	3,087,751	82,457,460	0.49%
2023-11-14	26.41	26.75	26.33	26.64	25.98	qfq	2,706,659	71,889,916	0.53%
2023-11-13	26.24	26.69	26.06	26.50	25.84	qfq	3,188,776	84,275,140	1.92%
2023-11-10	26.24	26.25	25.78	26.00	25.35	qfq	1,963,576	50,972,625	-0.42%
2023-11-09	26.30	26.56	26.01	26.11	25.46	qfq	2,619,059	68,787,988	-0.99%
2023-11-08	26.45	26.74	26.06	26.37	25.71	qfq	2,995,978	78,906,615	-0.57%
2023-11-07	26.30	26.52	26.03	26.52	25.86	qfq	2,580,325	67,969,202	0.53%
2023-11-06	26.01	26.48	25.90	26.38	25.72	qfq	3,595,154	94,210,926	1.46%
2023-11-03	25.25	26.08	25.25	26.00	25.35	qfq	3,901,367	100,903,242	3.13%
2023-11-02	25.55	25.97	25.21	25.21	24.58	qfq	2,635,108	66,917,882	-1.72%
2023-11-01	26.21	26.37	25.55	25.65	25.01	qfq	3,086,958	79,825,441	-0.97%
2023-10-31	26.75	26.78	25.65	25.90	25.25	qfq	4,429,367	115,600,824	-2.48%
2023-10-30	26.80	26.80	25.73	26.56	25.90	qfq	3,277,696	86,431,561	-1.01%
2023-10-27	27.00	27.06	26.31	26.83	26.16	qfq	3,619,784	96,749,675	0.83%
2023-10-26	26.51	27.14	26.30	26.61	25.95	qfq	3,103,127	82,450,060	-0.93%
2023-10-25	26.40	27.15	26.30	26.86	26.19	qfq	4,534,059	121,905,108	2.09%
2023-10-24	25.59	26.68	24.61	26.31	25.65	qfq	6,036,219	156,553,769	0.92%
2023-10-23	27.60	28.20	26.07	26.07	25.42	qfq	7,417,990	198,731,477	-10.01%
2023-10-20	28.18	29.98	27.60	28.97	28.25	qfq	6,827,654	195,979,952	0.59%
2023-10-19	29.80	29.80	27.60	28.80	28.08	qfq	7,203,080	206,325,392	-4.19%
2023-10-18	29.69	30.69	29.54	30.06	29.31	qfq	9,432,215	283,708,450	0.77%
2023-10-17	30.69	31.46	29.52	29.83	29.09	qfq	13,957,256	422,772,884	-2.20%
2023-10-16	27.98	30.50	27.73	30.50	29.74	qfq	6,843,845	206,250,030	9.99%
2023-10-13	28.80	28.80	27.52	27.73	27.04	qfq	5,775,839	161,828,749	-4.51%
2023-10-12	28.80	29.38	27.88	29.04	28.32	qfq	5,555,807	159,364,514	0.45%
2023-10-11	29.50	29.50	28.88	28.91	28.19	qfq	5,337,411	154,775,158	-3.21%
2023-10-10	30.38	30.42	28.50	29.87	29.13	qfq	8,775,647	256,746,911	-1.65%
2023-10-09	30.00	30.37	29.38	30.37	29.61	qfq	7,726,982	232,093,293	0.73%
2023-09-28	30.47	30.84	29.88	30.15	29.40	qfq	8,331,390	251,016,313	-1.05%
2023-09-27	30.76	31.48	29.60	30.47	29.71	qfq	12,809,503	390,554,504	-4.03%
2023-09-26	31.31	33.10	30.61	31.75	30.96	qfq	22,168,065	697,394,904	3.89%
2023-09-25	27.70	30.56	27.52	30.56	29.80	qfq	7,368,805	220,344,472	10.01%
2023-09-22	29.11	29.20	26.75	27.78	27.09	qfq	10,141,269	278,943,410	-3.94%
2023-09-21	29.40	30.00	28.84	28.92	28.20	qfq	10,961,753	321,357,478	-4.08%
2023-09-20	28.93	31.20	28.58	30.15	29.40	qfq	17,672,997	526,091,305	4.33%
2023-09-19	28.74	30.18	28.04	28.90	28.18	qfq	16,896,068	489,158,945	-2.33%
2023-09-18	27.00	29.59	26.99	29.59	28.85	qfq	16,612,559	486,139,578	10.00%
2023-09-15	27.40	27.74	26.55	26.90	26.23	qfq	7,167,739	193,429,731	-4.27%
2023-09-14	27.63	29.40	27.55	28.10	27.40	qfq	11,145,623	317,380,046	0.54%
2023-09-13	27.65	28.00	27.37	27.95	27.25	qfq	5,822,188	161,177,500	0.54%
2023-09-12	27.30	28.28	26.77	27.80	27.11	qfq	7,559,972	209,111,277	1.68%
2023-09-11	27.05	27.66	26.26	27.34	26.66	qfq	6,811,870	183,760,152	0.51%
2023-09-08	26.99	27.36	26.40	27.20	26.52	qfq	7,576,734	204,022,855	0.93%
2023-09-07	28.50	28.75	26.82	26.95	26.28	qfq	12,418,042	339,667,600	-7.26%
2023-09-06	30.55	30.55	28.93	29.06	28.34	qfq	12,039,686	353,577,605	-7.19%
2023-09-05	30.95	32.96	30.55	31.31	30.53	qfq	16,323,756	518,941,101	1.29%
2023-09-04	29.88	30.91	29.41	30.91	30.14	qfq	11,041,002	334,966,859	3.59%
2023-09-01	30.92	31.23	29.01	29.84	29.10	qfq	12,904,149	392,794,071	-6.60%
2023-08-31	30.11	32.21	30.03	31.95	31.15	qfq	18,521,719	581,017,947	4.79%
2023-08-30	30.40	31.47	29.46	30.49	29.73	qfq	13,464,549	409,438,031	-0.68%
2023-08-29	28.62	31.00	28.57	30.70	29.94	qfq	15,940,867	481,932,896	3.89%
2023-08-28	30.11	30.65	29.04	29.55	28.81	qfq	14,805,531	439,683,739	1.23%
2023-08-25	29.50	31.23	28.49	29.19	28.46	qfq	18,050,331	531,997,714	-5.96%
2023-08-24	33.50	34.01	31.04	31.04	30.27	qfq	19,702,468	625,707,385	-10.00%
2023-08-23	36.14	38.09	33.91	34.49	33.63	qfq	22,950,792	827,169,504	-6.78%
2023-08-22	38.65	41.87	36.90	37.00	36.08	qfq	27,315,777	1,075,245,337	-3.80%
2023-08-21	34.96	38.46	32.16	38.46	37.50	qfq	25,125,086	864,927,014	10.01%
2023-08-18	34.96	34.96	33.91	34.96	34.09	qfq	16,180,693	564,949,910	10.01%
2023-08-17	29.99	31.78	27.76	31.78	30.99	qfq	20,957,803	619,459,754	10.00%
2023-08-16	28.00	28.89	27.76	28.89	28.17	qfq	11,542,394	328,304,511	10.02%
2023-08-15	26.26	26.26	26.26	26.26	25.61	qfq	2,028,201	53,260,558	10.01%
2023-08-14	22.32	23.87	22.18	23.87	23.28	qfq	8,527,724	201,844,149	10.00%
2023-08-11	22.04	22.40	21.54	21.70	21.16	qfq	6,140,173	134,007,473	-1.36%
2023-08-10	21.45	23.00	21.30	22.00	21.45	qfq	9,573,091	213,062,008	4.02%
2023-08-09	21.10	21.18	20.85	21.15	20.62	qfq	1,609,602	33,784,101	-0.24%
2023-08-08	21.15	21.30	20.78	21.20	20.67	qfq	2,224,782	46,842,131	-0.56%
2023-08-07	20.76	21.49	20.72	21.32	20.79	qfq	3,087,083	65,359,239	2.70%
2023-08-04	20.83	20.96	20.72	20.76	20.24	qfq	1,703,551	35,413,156	-0.67%
2023-08-03	20.93	21.05	20.78	20.90	20.38	qfq	1,201,681	25,132,967	0.24%
2023-08-02	20.95	21.05	20.70	20.85	20.33	qfq	1,584,478	32,984,414	-0.71%
2023-08-01	21.18	21.30	20.72	21.00	20.48	qfq	2,071,903	43,357,749	-1.45%
2023-07-31	21.24	21.41	21.20	21.31	20.78	qfq	1,705,396	36,328,433	-0.33%
2023-07-28	21.11	21.58	21.08	21.38	20.85	qfq	2,011,132	42,886,331	0.85%
2023-07-27	21.55	21.73	21.19	21.20	20.67	qfq	2,404,300	51,551,635	-2.48%
2023-07-26	21.50	21.88	21.49	21.74	21.20	qfq	2,371,190	51,500,937	0.60%
2023-07-25	21.21	21.73	21.17	21.61	21.07	qfq	2,570,969	55,213,097	2.22%
2023-07-24	21.47	21.47	21.03	21.14	20.61	qfq	1,748,098	37,060,765	-1.26%
2023-07-21	21.60	21.77	21.25	21.41	20.88	qfq	2,805,821	60,287,952	-1.79%
2023-07-20	22.19	22.44	21.71	21.80	21.26	qfq	4,036,077	88,709,800	-2.50%
2023-07-19	21.85	22.80	21.52	22.36	21.80	qfq	5,874,053	130,194,140	1.64%
2023-07-18	21.70	22.50	21.41	22.00	21.45	qfq	3,581,354	78,372,419	1.06%