SECURITY DETAIL · RAW DATA

洁美科技002859.SZ

ASZSECNYSTOCK

最近收盘价63.452026-07-17

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）17,227,179

成交额（元）1,141,764,556

日线记录717

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 717 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
2026-05-20	2026-05-28	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-22	2025-09-30	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-21	2024-11-29	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-05	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	69.83	72.17	63.03	63.45	63.45	qfq	17,227,179	1,141,764,556	-9.14%
2026-07-16	71.72	74.20	68.51	69.83	69.83	qfq	16,104,917	1,149,246,746	-3.72%
2026-07-15	79.00	79.36	72.00	72.53	72.53	qfq	11,536,737	861,910,629	-6.40%
2026-07-14	72.55	78.25	72.05	77.49	77.49	qfq	18,356,888	1,380,846,780	6.76%
2026-07-13	78.40	79.39	71.55	72.58	72.58	qfq	18,958,684	1,417,859,041	-7.42%
2026-07-10	84.10	87.62	78.06	78.40	78.40	qfq	18,469,100	1,541,130,345	-5.36%
2026-07-09	82.00	83.60	76.16	82.84	82.84	qfq	17,214,284	1,393,694,168	3.33%
2026-07-08	84.90	85.78	80.09	80.17	80.17	qfq	14,416,479	1,187,156,517	-4.63%
2026-07-07	87.16	88.38	82.59	84.06	84.06	qfq	16,603,096	1,415,768,988	-2.24%
2026-07-06	93.16	96.04	85.48	85.99	85.99	qfq	21,119,537	1,872,479,752	-7.81%
2026-07-03	93.00	97.20	90.01	93.27	93.27	qfq	25,816,679	2,421,268,421	-5.70%
2026-07-02	100.50	103.56	98.91	98.91	98.91	qfq	19,674,728	1,968,951,284	-10.00%
2026-07-01	112.65	115.91	105.00	109.90	109.90	qfq	34,336,538	3,805,363,988	0.36%
2026-06-30	113.13	113.13	103.03	109.51	109.51	qfq	39,364,350	4,264,196,678	-4.06%
2026-06-29	109.95	114.15	108.96	114.15	114.15	qfq	39,493,852	4,460,491,709	10.00%
2026-06-26	92.01	105.15	92.00	103.77	103.77	qfq	33,843,375	3,370,485,974	6.87%
2026-06-25	92.60	98.11	88.88	97.10	97.10	qfq	32,672,549	3,080,630,602	7.75%
2026-06-24	91.37	93.67	88.14	90.12	90.12	qfq	28,274,818	2,541,047,536	-2.31%
2026-06-23	99.01	100.45	92.25	92.25	92.25	qfq	24,829,991	2,338,139,306	-10.00%
2026-06-22	102.00	104.08	96.10	102.50	102.50	qfq	37,265,777	3,724,562,281	2.78%
2026-06-18	90.64	99.73	90.60	99.73	99.73	qfq	26,227,127	2,498,105,433	10.00%
2026-06-17	89.00	93.69	88.26	90.66	90.66	qfq	31,490,505	2,866,473,676	1.87%
2026-06-16	86.50	91.09	85.51	89.00	89.00	qfq	35,131,290	3,116,370,586	7.47%
2026-06-15	78.88	82.81	78.88	82.81	82.81	qfq	21,691,480	1,769,139,377	10.00%
2026-06-12	80.40	80.99	74.60	75.28	75.28	qfq	28,638,571	2,198,595,840	-3.50%
2026-06-11	81.12	85.50	76.00	78.01	78.01	qfq	33,058,062	2,641,230,475	-5.53%
2026-06-10	86.66	86.70	81.29	82.58	82.58	qfq	29,276,851	2,435,350,845	-6.51%
2026-06-09	81.62	88.33	80.00	88.33	88.33	qfq	36,334,017	3,074,890,608	10.00%
2026-06-08	79.00	86.20	79.00	80.30	80.30	qfq	35,818,341	2,944,113,568	-7.23%
2026-06-05	92.50	94.93	86.19	86.56	86.56	qfq	34,130,304	3,064,681,367	-8.30%
2026-06-04	84.25	95.36	84.25	94.39	94.39	qfq	32,353,117	2,962,694,031	8.84%
2026-06-03	80.00	87.86	76.26	86.72	86.72	qfq	34,232,176	2,841,570,259	7.86%
2026-06-02	72.62	82.28	70.10	80.40	80.40	qfq	32,599,204	2,528,752,355	7.13%
2026-06-01	69.90	76.12	69.05	75.05	75.05	qfq	32,179,366	2,352,080,140	8.45%
2026-05-29	71.55	75.66	68.61	69.20	69.20	qfq	31,960,827	2,279,269,629	-0.89%
2026-05-28	64.07	69.82	64.04	69.82	69.82	qfq	21,007,745	1,406,685,360	9.80%
2026-05-27	63.41	65.30	62.30	63.59	63.47	qfq	17,148,462	1,090,658,215	0.66%
2026-05-26	64.80	66.18	62.26	63.17	63.05	qfq	20,599,944	1,317,979,374	-1.74%
2026-05-25	63.91	66.06	62.26	64.29	64.17	qfq	29,856,773	1,914,480,024	7.06%
2026-05-22	54.91	60.05	54.91	60.05	59.94	qfq	19,340,806	1,137,893,058	10.00%
2026-05-21	56.69	58.48	54.01	54.59	54.49	qfq	13,750,142	779,312,828	-2.95%
2026-05-20	56.21	57.11	54.73	56.25	56.14	qfq	11,993,651	669,605,316	-0.93%
2026-05-19	51.94	57.59	51.15	56.78	56.67	qfq	20,748,922	1,146,621,934	8.46%
2026-05-18	51.74	53.87	49.60	52.35	52.25	qfq	13,315,800	688,969,089	1.63%
2026-05-15	53.04	54.50	50.69	51.51	51.41	qfq	12,231,281	631,552,091	-4.26%
2026-05-14	51.58	54.80	51.23	53.80	53.70	qfq	18,001,104	953,907,521	4.36%
2026-05-13	51.04	52.45	50.20	51.55	51.45	qfq	13,928,630	715,548,973	-0.64%
2026-05-12	52.02	52.79	50.61	51.88	51.78	qfq	9,524,855	491,766,776	0.93%
2026-05-11	49.91	52.27	49.11	51.40	51.30	qfq	13,418,349	689,073,619	4.94%
2026-05-08	50.00	50.25	48.74	48.98	48.89	qfq	9,356,692	461,394,428	-2.59%
2026-05-07	49.93	51.69	49.66	50.28	50.19	qfq	11,366,406	576,575,535	0.70%
2026-05-06	50.21	51.79	49.50	49.93	49.84	qfq	13,896,183	699,878,278	-2.10%
2026-04-30	49.30	51.09	48.35	51.00	50.90	qfq	10,276,207	512,783,723	3.03%
2026-04-29	48.11	50.16	48.00	49.50	49.41	qfq	10,879,525	536,053,446	1.33%
2026-04-28	47.41	50.13	46.50	48.85	48.76	qfq	15,769,580	767,797,531	3.08%
2026-04-27	46.80	48.49	46.26	47.39	47.30	qfq	13,793,500	656,210,793	3.07%
2026-04-24	44.84	46.78	44.72	45.98	45.89	qfq	9,168,793	422,147,542	0.88%
2026-04-23	47.26	47.45	44.90	45.58	45.49	qfq	9,197,120	422,748,716	-3.55%
2026-04-22	46.80	47.71	46.15	47.26	47.17	qfq	8,735,746	410,347,147	1.22%
2026-04-21	48.39	48.39	46.03	46.69	46.60	qfq	15,619,925	734,601,921	-4.66%
2026-04-20	50.73	50.98	48.40	48.97	48.88	qfq	13,575,535	668,231,787	-2.49%
2026-04-17	48.65	50.90	47.47	50.22	50.13	qfq	26,166,716	1,291,584,518	8.40%
2026-04-16	42.12	46.33	42.12	46.33	46.24	qfq	16,031,491	723,150,152	10.00%
2026-04-15	43.34	43.98	41.90	42.12	42.04	qfq	8,044,006	344,245,433	-1.59%
2026-04-14	42.93	43.79	41.78	42.80	42.72	qfq	7,485,447	319,703,256	0.19%
2026-04-13	42.21	44.11	42.21	42.72	42.64	qfq	5,548,220	239,485,536	0.23%
2026-04-10	43.22	44.22	42.57	42.62	42.54	qfq	9,551,500	415,865,700	-0.65%
2026-04-09	41.90	43.70	41.40	42.90	42.82	qfq	8,755,200	374,384,925	1.01%
2026-04-08	40.50	42.60	40.30	42.47	42.39	qfq	6,485,217	271,472,487	7.25%
2026-04-07	40.00	41.26	39.37	39.60	39.53	qfq	3,678,140	147,813,549	-1.00%
2026-04-03	39.87	40.96	39.61	40.00	39.92	qfq	3,613,876	144,974,602	0.50%
2026-04-02	41.22	41.22	39.40	39.80	39.73	qfq	4,841,860	193,852,341	-1.49%
2026-04-01	40.72	41.81	40.22	40.40	40.32	qfq	5,980,800	243,781,077	1.61%
2026-03-31	41.99	41.99	39.26	39.76	39.69	qfq	9,818,823	396,489,417	-5.33%
2026-03-30	38.81	42.35	38.21	42.00	41.92	qfq	11,660,408	473,548,350	5.42%
2026-03-27	38.54	40.86	38.13	39.84	39.77	qfq	11,473,663	455,479,597	0.20%
2026-03-26	44.18	44.18	39.76	39.76	39.69	qfq	15,049,440	617,756,885	-10.00%
2026-03-25	42.07	44.73	41.11	44.18	44.10	qfq	12,267,540	522,367,058	7.13%
2026-03-24	39.50	41.36	38.00	41.24	41.16	qfq	11,749,273	468,900,069	7.42%
2026-03-23	37.76	39.97	37.76	38.39	38.32	qfq	11,796,700	458,303,727	-2.39%
2026-03-20	41.45	41.59	39.22	39.33	39.26	qfq	12,007,795	481,047,552	-3.48%
2026-03-19	43.04	43.48	40.38	40.75	40.67	qfq	15,481,035	639,887,594	-8.65%
2026-03-18	42.36	45.83	42.36	44.61	44.53	qfq	18,579,789	821,671,069	3.55%
2026-03-17	45.00	45.15	40.67	43.08	43.00	qfq	30,282,086	1,301,104,455	1.08%
2026-03-02	41.97	43.45	40.90	42.62	42.54	qfq	8,926,404	378,189,677	0.50%
2026-02-27	42.75	42.79	41.70	42.41	42.33	qfq	5,758,309	244,105,848	-0.96%
2026-02-26	42.60	43.00	41.38	42.82	42.74	qfq	8,609,200	365,009,588	-0.14%
2026-02-25	44.20	45.80	42.50	42.88	42.80	qfq	12,757,802	556,773,955	-2.99%
2026-02-24	42.70	44.66	42.70	44.20	44.12	qfq	13,131,762	576,968,263	7.99%
2026-02-13	41.13	41.57	40.55	40.93	40.85	qfq	6,300,306	259,401,391	-0.53%
2026-02-12	41.00	41.50	40.35	41.15	41.07	qfq	7,277,559	298,961,075	0.32%
2026-02-11	39.95	42.66	39.40	41.02	40.94	qfq	13,973,172	577,497,262	2.65%
2026-02-10	37.29	40.18	37.29	39.96	39.88	qfq	11,647,435	457,551,296	6.50%
2026-02-09	37.21	37.70	36.36	37.52	37.45	qfq	5,754,006	213,845,928	3.11%
2026-02-06	36.36	37.50	35.98	36.39	36.32	qfq	5,155,169	189,029,977	-0.84%
2026-02-05	37.61	38.27	35.92	36.70	36.63	qfq	8,474,409	309,515,809	-3.14%
2026-02-04	37.97	38.25	37.33	37.89	37.82	qfq	4,422,700	167,005,416	-1.15%
2026-02-03	37.30	38.42	37.16	38.33	38.26	qfq	5,499,125	208,418,780	3.79%
2026-02-02	38.20	38.58	36.80	36.93	36.86	qfq	5,361,864	200,940,184	-2.99%
2026-01-30	36.93	38.58	36.88	38.07	38.00	qfq	7,818,650	296,445,275	1.63%
2026-01-29	38.00	39.11	37.29	37.46	37.39	qfq	7,142,318	272,406,916	-1.21%
2026-01-28	39.00	39.88	37.62	37.92	37.85	qfq	9,176,700	351,769,817	-2.89%
2026-01-27	38.87	39.60	37.80	39.05	38.98	qfq	8,820,613	342,211,758	0.64%
2026-01-26	38.16	39.14	38.16	38.80	38.73	qfq	11,243,360	434,982,122	0.94%
2026-01-23	36.20	38.90	35.96	38.44	38.37	qfq	17,158,004	654,856,656	6.78%
2026-01-22	35.11	36.28	34.30	36.00	35.93	qfq	11,918,353	422,774,855	2.56%
2026-01-21	35.02	35.90	34.76	35.10	35.03	qfq	9,339,273	328,671,040	0.20%
2026-01-20	34.32	35.43	34.11	35.03	34.96	qfq	12,849,804	448,384,271	2.43%
2026-01-19	32.20	34.67	32.08	34.20	34.14	qfq	14,283,365	481,678,363	5.72%
2026-01-16	30.21	32.55	30.09	32.35	32.29	qfq	11,892,705	375,252,176	7.19%
2026-01-15	29.71	30.73	29.71	30.18	30.12	qfq	4,933,678	148,870,251	1.58%
2026-01-14	29.88	30.22	29.26	29.71	29.65	qfq	5,465,234	162,459,752	-0.10%
2026-01-13	31.03	31.03	29.60	29.74	29.68	qfq	4,607,300	138,954,945	-4.16%
2026-01-12	29.60	31.26	29.40	31.03	30.97	qfq	8,478,550	259,468,986	4.83%
2026-01-09	29.27	29.86	29.00	29.60	29.54	qfq	4,133,120	121,355,747	1.13%
2026-01-08	29.20	29.57	28.85	29.27	29.21	qfq	3,325,380	97,283,141	0.17%
2026-01-07	28.70	29.62	28.56	29.22	29.17	qfq	5,337,087	155,647,565	2.35%
2026-01-06	29.20	29.35	28.48	28.55	28.50	qfq	4,268,856	123,171,367	-2.29%
2026-01-05	27.65	29.26	27.65	29.22	29.17	qfq	6,135,701	176,026,219	5.87%
2025-12-31	27.90	27.90	27.45	27.60	27.55	qfq	2,855,436	78,800,285	-0.54%
2025-12-30	28.05	28.25	27.75	27.75	27.70	qfq	2,131,600	59,508,101	-1.07%
2025-12-29	28.02	28.15	27.56	28.05	28.00	qfq	3,036,569	84,774,649	0.07%
2025-12-26	28.15	28.45	27.86	28.03	27.98	qfq	3,018,500	85,186,900	-0.50%
2025-12-25	28.64	28.64	27.82	28.17	28.12	qfq	4,889,640	137,873,935	-1.30%
2025-12-24	28.42	28.83	28.21	28.54	28.49	qfq	4,018,200	114,820,418	0.14%
2025-12-23	28.36	29.28	28.33	28.50	28.45	qfq	4,158,535	119,357,441	0.42%
2025-12-22	28.48	29.08	28.30	28.38	28.33	qfq	4,572,000	130,966,639	-1.05%
2025-12-19	30.36	30.52	28.41	28.68	28.63	qfq	10,020,200	291,940,547	-6.03%
2025-12-18	28.84	31.34	28.83	30.52	30.46	qfq	11,908,526	364,849,773	6.16%
2025-12-17	28.19	28.86	27.84	28.75	28.70	qfq	2,007,460	56,912,643	2.13%
2025-12-16	28.76	28.80	28.02	28.15	28.10	qfq	1,718,100	48,498,823	-1.88%
2025-12-15	28.83	28.94	28.51	28.69	28.64	qfq	1,789,600	51,333,159	-0.90%
2025-12-12	28.83	29.20	28.63	28.95	28.90	qfq	1,781,700	51,577,182	0.10%
2025-12-11	29.14	29.47	28.80	28.92	28.87	qfq	2,146,600	62,658,362	-0.65%
2025-12-10	29.26	29.30	28.60	29.11	29.06	qfq	1,922,944	55,656,053	-0.07%
2025-12-09	29.18	29.35	29.01	29.13	29.08	qfq	1,565,889	45,688,767	-0.24%
2025-12-08	28.99	29.62	28.80	29.20	29.15	qfq	3,547,192	103,595,318	1.74%
2025-12-05	28.64	28.86	28.25	28.70	28.65	qfq	2,845,585	81,083,477	-0.03%
2025-12-04	28.67	28.82	28.12	28.71	28.66	qfq	1,894,000	53,918,506	0.14%
2025-12-03	28.95	29.05	28.56	28.67	28.62	qfq	1,914,620	55,104,014	-0.83%
2025-12-02	29.14	29.37	28.89	28.91	28.86	qfq	2,243,500	65,249,017	-0.76%
2025-12-01	29.30	29.54	28.92	29.13	29.08	qfq	3,305,300	96,615,255	-0.51%
2025-11-28	29.00	29.50	29.00	29.28	29.22	qfq	2,115,227	61,952,912	0.03%
2025-11-27	28.37	29.93	28.37	29.27	29.21	qfq	4,844,740	142,102,821	2.70%
2025-11-26	28.60	29.07	28.31	28.50	28.45	qfq	2,671,935	76,439,240	-1.04%
2025-11-25	28.91	29.38	28.80	28.80	28.75	qfq	2,667,700	77,436,820	0.03%
2025-11-24	28.85	29.19	28.45	28.79	28.74	qfq	2,719,700	78,247,262	-0.21%
2025-11-21	29.07	29.65	28.85	28.85	28.80	qfq	4,148,400	120,828,005	-1.47%
2025-11-20	29.97	30.18	29.10	29.28	29.22	qfq	6,414,885	189,189,748	-3.97%
2025-11-19	31.81	32.00	29.80	30.49	30.43	qfq	10,609,100	326,577,373	-1.96%
2025-11-18	31.36	32.77	30.83	31.10	31.04	qfq	8,810,474	279,986,559	-0.61%
2025-11-17	31.18	31.98	30.50	31.29	31.23	qfq	4,004,420	124,576,378	0.94%
2025-11-14	31.42	32.30	30.94	31.00	30.94	qfq	5,183,625	162,966,911	-2.49%
2025-11-13	31.54	32.34	31.30	31.79	31.73	qfq	2,896,672	92,075,008	0.66%
2025-11-12	31.40	32.70	31.15	31.58	31.52	qfq	3,322,271	105,840,817	0.57%
2025-11-11	31.70	31.99	31.31	31.40	31.34	qfq	2,840,760	89,749,971	-0.32%
2025-11-10	32.27	33.15	31.05	31.50	31.44	qfq	3,969,534	125,743,973	-1.75%
2025-11-07	32.08	32.86	31.88	32.06	32.00	qfq	3,280,973	106,092,094	-0.74%
2025-11-06	31.01	33.15	31.01	32.30	32.24	qfq	5,851,214	188,563,653	4.19%
2025-11-05	30.69	31.44	30.54	31.00	30.94	qfq	2,224,739	68,916,522	-0.06%
2025-11-04	31.50	31.58	30.64	31.02	30.96	qfq	2,801,900	86,882,717	-1.52%
2025-11-03	31.90	31.90	31.06	31.50	31.44	qfq	3,011,198	94,681,249	-1.28%
2025-10-31	31.70	32.60	31.43	31.91	31.85	qfq	3,655,660	117,008,442	0.25%
2025-10-30	33.34	33.57	31.43	31.83	31.77	qfq	6,801,951	217,738,468	-4.84%
2025-10-29	33.17	33.86	32.57	33.45	33.39	qfq	4,863,800	161,660,097	0.97%
2025-10-28	32.13	33.40	31.73	33.13	33.07	qfq	8,861,401	292,839,564	3.11%
2025-10-27	32.72	32.80	31.50	32.13	32.07	qfq	6,212,516	199,381,322	-0.86%
2025-10-24	31.81	32.55	31.41	32.41	32.35	qfq	4,044,100	130,667,294	2.14%
2025-10-23	32.01	32.25	31.10	31.73	31.67	qfq	3,342,499	105,574,724	-1.21%
2025-10-22	31.86	33.22	31.76	32.12	32.06	qfq	5,799,000	187,612,517	-0.25%
2025-10-21	31.32	32.47	30.72	32.20	32.14	qfq	6,266,083	199,851,115	3.01%
2025-10-20	30.30	32.00	30.02	31.26	31.20	qfq	4,362,099	136,849,068	4.34%
2025-10-17	30.83	31.10	29.90	29.96	29.90	qfq	2,361,424	71,660,405	-3.35%
2025-10-16	30.93	31.43	30.82	31.00	30.94	qfq	3,162,280	98,342,009	-0.06%
2025-10-15	29.83	31.18	29.70	31.02	30.96	qfq	3,409,276	103,905,865	4.16%
2025-10-14	31.79	31.85	29.36	29.78	29.72	qfq	6,218,257	187,912,077	-5.46%
2025-10-13	30.54	31.84	30.13	31.50	31.44	qfq	4,209,007	130,951,132	-1.47%
2025-10-10	32.70	32.90	31.70	31.97	31.91	qfq	4,748,635	152,609,374	-2.83%
2025-10-09	33.48	33.50	32.67	32.90	32.84	qfq	4,533,380	149,764,833	-1.82%
2025-09-30	32.96	33.60	32.23	33.51	33.45	qfq	6,120,805	202,686,314	2.98%
2025-09-29	31.17	32.88	31.15	32.54	32.38	qfq	5,877,861	190,189,087	4.36%
2025-09-26	32.09	32.41	30.99	31.18	31.03	qfq	4,320,200	135,827,999	-3.56%
2025-09-25	32.54	32.58	31.98	32.33	32.17	qfq	3,657,380	118,196,191	-0.77%
2025-09-24	30.90	32.58	30.61	32.58	32.42	qfq	6,100,513	193,896,143	4.52%
2025-09-23	31.25	32.00	30.00	31.17	31.02	qfq	7,911,680	243,975,762	-0.64%
2025-09-22	31.98	32.60	30.88	31.37	31.22	qfq	7,619,980	238,378,763	-1.97%
2025-09-19	32.01	32.68	31.97	32.00	31.84	qfq	3,862,400	124,595,486	-0.68%
2025-09-18	32.40	32.86	31.74	32.22	32.06	qfq	5,208,093	168,564,855	-0.80%
2025-09-17	33.15	33.97	32.00	32.48	32.32	qfq	6,216,820	202,443,678	-1.69%
2025-09-16	32.16	33.32	32.00	33.04	32.88	qfq	7,759,860	253,759,457	2.58%
2025-09-15	32.76	32.80	31.74	32.21	32.05	qfq	6,049,528	194,820,870	-1.38%
2025-09-12	32.39	33.20	31.91	32.66	32.50	qfq	6,337,152	206,487,560	0.80%
2025-09-11	31.30	33.00	31.05	32.40	32.24	qfq	9,049,338	292,589,323	3.05%
2025-09-10	31.61	32.09	31.31	31.44	31.29	qfq	3,791,733	119,966,493	-0.85%
2025-09-09	32.07	32.24	31.24	31.71	31.55	qfq	7,199,347	227,977,480	-0.91%
2025-09-08	31.49	32.23	31.01	32.00	31.84	qfq	10,993,737	350,402,366	2.11%
2025-09-05	28.49	31.34	28.49	31.34	31.19	qfq	12,692,159	387,518,940	10.00%
2025-09-04	29.11	29.43	27.96	28.49	28.35	qfq	9,176,999	265,089,584	-1.32%
2025-09-03	30.40	30.43	28.30	28.87	28.73	qfq	11,087,664	324,863,715	-5.16%
2025-09-02	30.68	31.20	29.71	30.44	30.29	qfq	7,074,309	215,613,003	-0.81%
2025-09-01	30.86	30.99	30.03	30.69	30.54	qfq	5,610,321	170,805,735	-0.36%
2025-08-29	30.59	30.94	30.02	30.80	30.65	qfq	8,991,890	275,282,819	1.35%
2025-08-28	29.23	30.63	29.00	30.39	30.24	qfq	9,574,359	285,363,382	3.93%
2025-08-27	29.84	30.48	29.08	29.24	29.10	qfq	8,567,940	256,337,644	-1.75%
2025-08-26	29.50	30.45	29.39	29.76	29.61	qfq	5,696,271	170,176,176	0.10%
2025-08-25	30.31	30.33	29.23	29.73	29.58	qfq	9,082,094	269,334,375	-0.34%
2025-08-22	29.61	30.07	29.20	29.83	29.68	qfq	9,565,233	284,445,258	0.74%
2025-08-21	29.38	29.88	29.31	29.61	29.46	qfq	9,256,542	273,324,958	0.20%
2025-08-20	27.30	29.90	27.10	29.55	29.40	qfq	15,478,120	450,386,179	8.16%
2025-08-19	27.67	27.68	26.80	27.32	27.19	qfq	8,895,952	242,622,287	-1.26%
2025-08-18	26.98	28.30	26.52	27.67	27.53	qfq	12,765,038	353,396,109	2.52%
2025-08-15	26.10	27.34	26.00	26.99	26.86	qfq	9,277,235	247,911,297	3.93%
2025-08-14	26.39	26.54	25.90	25.97	25.84	qfq	7,481,100	195,484,712	-0.92%
2025-08-13	26.60	26.66	25.96	26.21	26.08	qfq	13,600,964	356,359,190	-1.28%
2025-08-12	26.80	26.80	25.88	26.55	26.42	qfq	10,785,431	283,917,774	-0.41%
2025-08-11	25.70	26.66	25.30	26.66	26.53	qfq	13,191,880	345,697,571	3.82%
2025-08-08	25.25	25.85	24.99	25.68	25.55	qfq	8,273,846	210,158,806	1.70%
2025-08-07	25.43	25.85	25.09	25.25	25.13	qfq	8,626,093	218,836,082	-0.63%
2025-08-06	25.80	26.48	25.27	25.41	25.29	qfq	15,322,558	393,345,036	-1.51%
2025-08-05	26.24	26.26	25.61	25.80	25.67	qfq	9,751,027	253,089,579	-1.11%
2025-08-04	25.61	26.13	24.73	26.09	25.96	qfq	11,447,030	293,594,055	1.95%
2025-08-01	25.25	25.60	24.90	25.59	25.46	qfq	13,271,733	335,994,085	1.15%
2025-07-31	24.96	26.22	24.89	25.30	25.18	qfq	15,862,652	405,141,511	1.16%
2025-07-30	24.25	25.20	24.10	25.01	24.89	qfq	19,766,455	488,688,050	2.21%
2025-07-29	22.38	24.79	22.38	24.47	24.35	qfq	28,075,731	676,689,911	8.56%
2025-07-28	22.01	22.55	21.83	22.54	22.43	qfq	8,464,578	189,163,401	2.41%
2025-07-25	21.85	22.05	21.60	22.01	21.90	qfq	4,509,981	98,499,931	0.78%
2025-07-24	21.51	22.10	21.41	21.84	21.73	qfq	6,179,077	134,867,268	1.58%
2025-07-23	21.55	21.62	21.40	21.50	21.39	qfq	6,175,811	132,823,064	0.00%
2025-07-22	20.93	21.68	20.90	21.50	21.39	qfq	10,701,025	229,360,696	2.33%
2025-07-21	20.90	21.40	20.83	21.01	20.91	qfq	6,479,328	136,660,276	0.53%
2025-07-18	20.75	20.93	20.59	20.90	20.80	qfq	4,847,210	100,774,332	0.77%
2025-07-17	19.85	21.11	19.73	20.74	20.64	qfq	11,108,543	227,853,753	4.48%
2025-07-16	20.00	20.08	19.80	19.85	19.75	qfq	3,095,938	61,672,596	-0.45%
2025-07-15	19.80	20.00	19.75	19.94	19.84	qfq	2,927,659	58,179,245	0.40%
2025-07-14	19.90	19.96	19.74	19.86	19.76	qfq	3,157,200	62,622,370	0.30%
2025-07-11	19.82	20.14	19.71	19.80	19.70	qfq	3,730,400	74,173,506	-0.25%
2025-07-10	19.77	19.87	19.66	19.85	19.75	qfq	2,524,760	49,883,396	0.40%
2025-07-09	20.05	20.10	19.74	19.77	19.67	qfq	3,182,500	63,189,646	-0.75%
2025-07-08	19.70	20.03	19.56	19.92	19.82	qfq	3,232,853	64,276,331	1.63%
2025-07-07	19.75	19.93	19.58	19.60	19.50	qfq	2,352,000	46,244,035	-1.16%
2025-07-04	20.01	20.24	19.73	19.83	19.73	qfq	4,115,999	81,960,989	-1.15%
2025-07-03	19.85	20.16	19.68	20.06	19.96	qfq	5,132,699	102,345,341	1.26%
2025-07-02	19.90	19.91	19.67	19.81	19.71	qfq	3,633,500	71,899,361	-0.90%
2025-07-01	19.95	20.06	19.76	19.99	19.89	qfq	3,583,790	71,290,232	0.40%
2025-06-30	20.07	20.26	19.88	19.91	19.81	qfq	4,438,520	88,609,232	-0.80%
2025-06-27	20.43	20.44	19.94	20.07	19.97	qfq	7,128,360	143,557,649	-1.33%
2025-06-26	19.28	20.63	19.21	20.34	20.24	qfq	14,515,370	292,351,611	5.50%
2025-06-25	19.13	19.34	19.05	19.28	19.19	qfq	4,391,642	84,333,237	0.78%
2025-06-24	18.97	19.18	18.83	19.13	19.04	qfq	4,423,769	84,169,178	1.16%
2025-06-23	18.30	18.98	18.12	18.91	18.82	qfq	4,164,823	77,712,503	2.83%
2025-06-20	18.65	18.86	18.31	18.39	18.30	qfq	2,652,669	49,137,253	-1.39%
2025-06-19	18.32	18.86	18.23	18.65	18.56	qfq	4,591,180	85,412,582	1.80%
2025-06-18	18.06	18.37	18.04	18.32	18.23	qfq	2,437,251	44,344,871	0.94%
2025-06-17	18.38	18.38	18.09	18.15	18.06	qfq	2,986,142	54,319,218	-0.55%
2025-06-16	18.20	18.40	18.00	18.25	18.16	qfq	3,268,382	59,427,417	-0.16%
2025-06-13	18.66	18.88	18.26	18.28	18.19	qfq	3,125,052	57,775,338	-2.04%
2025-06-12	18.55	18.74	18.49	18.66	18.57	qfq	1,588,300	29,571,029	0.11%
2025-06-11	18.63	18.88	18.61	18.64	18.55	qfq	1,971,527	36,946,062	0.05%
2025-06-10	18.92	18.95	18.44	18.63	18.54	qfq	2,880,132	53,852,665	-1.64%
2025-06-09	18.97	19.09	18.82	18.94	18.85	qfq	2,471,861	46,824,729	-0.21%
2025-06-06	19.19	19.21	18.89	18.98	18.89	qfq	2,544,819	48,417,870	-1.25%
2025-06-05	19.17	19.25	19.06	19.22	19.13	qfq	2,258,186	43,289,008	0.16%
2025-06-04	19.13	19.26	19.07	19.19	19.10	qfq	2,534,051	48,579,210	0.37%
2025-06-03	18.60	19.25	18.58	19.12	19.03	qfq	4,425,533	84,489,112	1.92%
2025-05-30	18.80	18.83	18.55	18.76	18.67	qfq	3,556,007	66,534,597	-0.58%
2025-05-29	18.19	19.18	18.18	18.87	18.78	qfq	8,949,769	168,939,188	3.80%
2025-05-28	18.46	18.58	18.15	18.18	17.97	qfq	3,318,371	60,836,486	-1.62%
2025-05-27	18.24	18.54	18.10	18.48	18.27	qfq	4,198,570	77,012,913	1.32%
2025-05-26	18.50	18.53	18.08	18.24	18.03	qfq	5,421,164	98,892,949	-1.67%
2025-05-23	18.50	19.06	18.50	18.55	18.34	qfq	9,202,492	172,688,860	-4.18%
2025-05-22	20.44	20.85	19.20	19.36	19.14	qfq	18,216,411	361,556,799	1.73%
2025-05-21	18.40	19.09	18.25	19.03	18.81	qfq	5,718,056	106,651,570	3.42%
2025-05-20	18.35	18.80	18.21	18.40	18.19	qfq	3,570,893	66,037,430	0.16%
2025-05-19	18.26	18.37	18.05	18.37	18.16	qfq	2,431,473	44,283,843	0.66%
2025-05-16	18.20	18.38	18.18	18.25	18.04	qfq	1,728,461	31,586,313	-0.05%
2025-05-15	18.46	18.55	18.25	18.26	18.05	qfq	1,944,207	35,617,841	-1.67%
2025-05-14	18.51	18.66	18.35	18.57	18.36	qfq	2,898,500	53,635,814	-0.16%
2025-05-13	19.05	19.10	18.50	18.60	18.39	qfq	4,109,874	76,772,395	-1.54%
2025-05-12	18.39	18.99	18.39	18.89	18.67	qfq	5,296,439	99,489,964	3.96%
2025-05-09	18.50	18.55	18.11	18.17	17.96	qfq	3,556,354	64,965,879	-1.57%
2025-05-08	18.28	18.66	18.23	18.46	18.25	qfq	2,970,484	55,087,744	0.33%
2025-05-07	18.40	18.76	18.20	18.40	18.19	qfq	5,030,441	93,049,893	0.66%
2025-05-06	18.16	18.52	18.03	18.28	18.07	qfq	3,960,001	71,921,028	1.11%
2025-04-30	18.02	18.18	18.00	18.08	17.87	qfq	2,346,060	42,427,911	0.28%
2025-04-29	17.66	18.11	17.34	18.03	17.82	qfq	3,923,302	69,819,540	2.10%
2025-04-28	18.03	18.10	17.60	17.66	17.46	qfq	2,759,780	48,986,633	-2.54%
2025-04-25	17.95	18.48	17.90	18.12	17.91	qfq	3,205,698	58,179,130	1.06%
2025-04-24	18.07	18.33	17.91	17.93	17.73	qfq	3,472,300	62,754,964	-0.83%
2025-04-23	17.77	18.22	17.71	18.08	17.87	qfq	4,250,300	76,507,925	2.20%
2025-04-22	17.90	17.94	17.52	17.69	17.49	qfq	3,342,839	59,364,219	-0.51%
2025-04-21	17.32	17.91	17.24	17.78	17.58	qfq	4,386,247	77,703,215	3.13%
2025-04-18	16.81	17.32	16.79	17.24	17.04	qfq	4,085,400	69,728,134	1.89%
2025-04-17	16.63	17.11	16.58	16.92	16.73	qfq	5,153,700	87,103,886	0.95%
2025-04-16	17.18	17.18	16.45	16.76	16.57	qfq	5,658,340	94,852,308	-2.44%
2025-04-15	17.95	17.95	17.00	17.18	16.98	qfq	8,587,169	148,554,651	-4.24%
2025-04-14	18.12	18.26	17.83	17.94	17.74	qfq	3,695,633	66,633,678	0.96%
2025-04-11	17.28	18.05	17.26	17.77	17.57	qfq	4,899,742	87,272,310	2.19%
2025-04-10	17.29	17.88	17.20	17.39	17.19	qfq	5,469,616	96,193,074	1.81%
2025-04-09	16.61	17.30	15.92	17.08	16.89	qfq	7,255,884	121,624,028	0.47%
2025-04-08	17.69	17.97	16.58	17.00	16.81	qfq	10,847,253	184,392,865	-3.90%
2025-04-07	18.49	18.65	17.69	17.69	17.49	qfq	4,866,179	87,074,151	-9.97%
2025-04-03	20.09	20.38	19.55	19.65	19.43	qfq	5,440,427	107,833,888	-3.11%
2025-04-02	20.01	20.56	19.97	20.28	20.05	qfq	2,776,121	56,421,597	1.40%
2025-04-01	20.01	20.29	19.94	20.00	19.77	qfq	2,484,835	49,986,600	0.25%
2025-03-31	20.09	20.14	19.65	19.95	19.72	qfq	2,998,430	59,591,856	-0.75%
2025-03-28	20.46	20.64	20.05	20.10	19.87	qfq	3,556,938	72,140,012	-1.76%
2025-03-27	20.59	20.91	20.26	20.46	20.23	qfq	3,153,040	64,770,703	-0.82%
2025-03-26	20.50	20.85	20.43	20.63	20.39	qfq	2,989,200	61,622,528	0.59%
2025-03-25	20.61	20.95	20.46	20.51	20.28	qfq	3,602,200	74,372,089	-0.58%
2025-03-24	20.95	21.10	20.36	20.63	20.39	qfq	5,002,502	103,574,814	-2.00%
2025-03-21	21.22	21.30	20.75	21.05	20.81	qfq	5,344,030	111,979,746	-1.13%
2025-03-20	21.51	21.53	21.24	21.29	21.05	qfq	4,217,710	90,090,941	-1.02%
2025-03-19	21.47	21.73	21.24	21.51	21.26	qfq	5,837,580	125,385,678	-0.88%
2025-03-18	20.88	21.74	20.86	21.70	21.45	qfq	12,503,853	268,265,969	3.83%
2025-03-17	20.52	21.25	20.40	20.90	20.66	qfq	7,221,604	149,768,322	1.70%
2025-03-14	20.16	20.66	20.01	20.55	20.32	qfq	5,359,860	109,050,751	1.28%
2025-03-13	20.72	20.83	20.05	20.29	20.06	qfq	4,813,410	97,927,638	-2.69%
2025-03-12	21.40	21.57	20.81	20.85	20.61	qfq	4,410,400	92,890,177	-0.57%
2025-03-11	20.31	21.20	20.20	20.97	20.73	qfq	5,711,319	119,191,125	2.29%
2025-03-10	20.73	20.88	20.30	20.50	20.27	qfq	4,296,950	88,271,269	-1.20%
2025-03-07	20.90	21.13	20.68	20.75	20.51	qfq	3,960,700	82,651,331	-0.95%
2025-03-06	20.89	21.25	20.65	20.95	20.71	qfq	4,622,115	96,890,395	0.92%
2025-03-05	20.90	21.03	20.61	20.76	20.52	qfq	2,734,790	56,727,506	-0.86%
2025-03-04	20.80	20.98	20.52	20.94	20.70	qfq	2,865,503	59,711,116	0.87%
2025-03-03	20.53	21.16	20.38	20.76	20.52	qfq	4,401,760	91,787,738	1.17%
2025-02-28	21.10	21.19	20.42	20.52	20.29	qfq	5,291,000	109,833,585	-3.30%
2025-02-27	21.30	21.33	20.80	21.22	20.98	qfq	5,621,901	118,449,471	-0.33%
2025-02-26	21.10	21.67	21.10	21.29	21.05	qfq	4,855,183	103,244,679	0.85%
2025-02-25	20.84	21.55	20.55	21.11	20.87	qfq	7,954,821	168,029,890	0.57%
2025-02-24	21.17	21.25	20.85	20.99	20.75	qfq	5,052,924	106,282,479	-1.08%
2025-02-21	20.97	21.37	20.73	21.22	20.98	qfq	6,490,040	137,243,172	1.10%
2025-02-20	20.48	21.37	20.23	20.99	20.75	qfq	9,723,130	203,448,331	2.79%
2025-02-19	19.90	20.47	19.81	20.42	20.19	qfq	6,012,537	121,637,787	3.08%
2025-02-18	20.10	20.41	19.70	19.81	19.58	qfq	6,207,623	124,130,422	-1.10%
2025-02-17	20.26	20.41	19.95	20.03	19.80	qfq	3,625,235	72,867,549	-0.69%
2025-02-14	20.00	20.55	19.91	20.17	19.94	qfq	4,514,707	91,373,151	1.20%
2025-02-13	20.51	20.58	19.93	19.93	19.70	qfq	5,688,174	114,400,575	-2.97%
2025-02-12	20.37	20.59	20.20	20.54	20.31	qfq	5,491,380	112,153,164	0.88%
2025-02-11	20.08	20.43	19.89	20.36	20.13	qfq	4,490,300	90,599,546	1.44%
2025-02-10	20.10	20.18	19.72	20.07	19.84	qfq	3,990,800	79,790,147	-0.05%
2025-02-07	20.27	20.48	19.85	20.08	19.85	qfq	6,258,100	126,330,542	-1.08%
2025-02-06	18.99	20.31	18.88	20.30	20.07	qfq	6,944,404	137,775,577	6.45%
2025-02-05	18.99	19.20	18.84	19.07	18.85	qfq	3,410,540	64,911,773	1.22%
2025-01-27	19.30	19.45	18.75	18.84	18.63	qfq	3,719,879	70,664,109	-2.23%
2025-01-24	18.92	19.33	18.75	19.27	19.05	qfq	3,651,460	69,704,520	2.28%
2025-01-23	19.81	19.88	18.80	18.84	18.63	qfq	7,087,412	136,760,476	-3.78%
2025-01-22	19.75	19.92	19.38	19.58	19.36	qfq	3,572,360	70,109,991	-1.51%
2025-01-21	19.97	20.08	19.62	19.88	19.65	qfq	2,681,800	53,145,269	-0.45%
2025-01-20	19.49	20.15	19.35	19.97	19.74	qfq	5,152,815	102,472,323	3.26%
2025-01-17	18.81	19.53	18.70	19.34	19.12	qfq	4,529,916	86,782,321	2.44%
2025-01-16	19.10	19.32	18.77	18.88	18.66	qfq	3,561,257	67,608,501	-0.42%
2025-01-15	19.20	19.34	18.80	18.96	18.74	qfq	4,345,300	82,479,377	-1.46%
2025-01-14	18.77	19.32	18.59	19.24	19.02	qfq	6,038,559	114,790,246	3.05%
2025-01-13	18.44	18.77	18.25	18.67	18.46	qfq	3,006,000	55,835,051	0.32%
2025-01-10	18.90	19.22	18.61	18.61	18.40	qfq	3,351,800	63,280,327	-1.90%
2025-01-09	18.87	19.59	18.82	18.97	18.75	qfq	4,987,093	95,711,366	-0.42%
2025-01-08	19.19	19.26	18.29	19.05	18.83	qfq	6,464,723	121,351,292	-1.19%
2025-01-07	19.20	19.40	18.95	19.28	19.06	qfq	3,581,835	68,672,132	0.52%
2025-01-06	19.28	19.63	18.97	19.18	18.96	qfq	5,238,286	100,846,560	-1.34%
2025-01-03	20.20	20.40	19.33	19.44	19.22	qfq	6,583,737	130,331,043	-3.38%
2025-01-02	20.52	21.10	19.96	20.12	19.89	qfq	8,454,095	173,287,567	-3.04%
2024-12-31	22.36	23.10	20.72	20.75	20.51	qfq	14,897,490	318,671,142	-4.77%
2024-12-30	21.60	22.45	21.60	21.79	21.54	qfq	7,269,237	160,166,890	0.14%
2024-12-27	21.67	22.04	21.45	21.76	21.51	qfq	6,858,700	149,059,106	0.32%
2024-12-26	21.49	21.98	21.31	21.69	21.44	qfq	4,624,100	100,530,821	1.02%
2024-12-25	21.43	21.72	21.27	21.47	21.23	qfq	3,632,200	77,924,278	-0.09%
2024-12-24	21.33	21.88	21.33	21.49	21.24	qfq	4,600,122	99,340,745	0.75%
2024-12-23	21.67	21.94	21.06	21.33	21.09	qfq	5,716,715	122,138,083	-2.20%
2024-12-20	22.24	22.47	21.72	21.81	21.56	qfq	6,279,349	138,622,180	-1.89%
2024-12-19	21.67	22.40	21.38	22.23	21.98	qfq	8,858,058	194,784,406	1.65%
2024-12-18	20.74	22.04	20.68	21.87	21.62	qfq	11,884,663	254,551,239	5.86%
2024-12-17	20.79	21.16	20.42	20.66	20.42	qfq	7,342,796	152,102,051	-0.63%
2024-12-16	21.38	21.49	20.61	20.79	20.55	qfq	7,410,512	154,928,458	-3.30%
2024-12-13	21.70	21.71	21.27	21.50	21.25	qfq	5,104,844	109,726,719	-1.42%
2024-12-12	22.45	22.54	21.59	21.81	21.56	qfq	7,869,837	172,371,313	-2.81%
2024-12-11	22.31	22.55	22.30	22.44	22.18	qfq	5,350,139	119,796,864	0.09%
2024-12-10	23.06	23.19	22.34	22.42	22.16	qfq	7,655,877	174,158,985	-0.80%
2024-12-09	22.73	22.95	22.30	22.60	22.34	qfq	6,481,020	145,912,996	-0.53%
2024-12-06	22.60	23.17	21.59	22.72	22.46	qfq	11,365,476	254,759,523	3.51%
2024-12-05	21.76	22.22	21.71	21.95	21.70	qfq	4,156,430	91,157,583	0.14%
2024-12-04	22.28	22.50	21.74	21.92	21.67	qfq	6,849,060	150,474,537	-1.88%
2024-12-03	22.59	22.80	22.01	22.34	22.09	qfq	8,371,966	187,662,617	-1.15%
2024-12-02	21.24	22.93	21.07	22.60	22.34	qfq	12,891,990	286,044,375	7.21%
2024-11-29	20.26	21.73	20.26	21.08	20.84	qfq	6,974,299	146,852,885	3.23%
2024-11-28	20.56	21.09	20.36	20.42	20.07	qfq	5,421,073	112,346,711	-1.59%
2024-11-27	20.32	20.76	19.95	20.75	20.39	qfq	4,741,219	96,317,183	1.47%
2024-11-26	21.40	21.44	20.40	20.45	20.10	qfq	6,064,800	125,443,461	-2.90%
2024-11-25	21.30	21.60	20.81	21.06	20.70	qfq	4,791,458	101,052,452	-1.13%
2024-11-22	21.98	22.25	21.23	21.30	20.93	qfq	5,713,100	123,972,838	-3.45%
2024-11-21	22.10	22.13	21.76	22.06	21.68	qfq	4,448,604	97,548,666	0.14%
2024-11-20	21.98	22.29	21.65	22.03	21.65	qfq	5,886,962	128,824,894	0.14%
2024-11-19	20.86	22.28	20.66	22.00	21.62	qfq	9,647,825	210,072,093	6.80%
2024-11-18	21.22	21.36	20.51	20.60	20.25	qfq	5,362,301	111,549,971	-2.97%
2024-11-15	20.93	21.85	20.88	21.23	20.87	qfq	6,272,571	134,134,461	1.14%
2024-11-14	21.52	21.61	20.98	20.99	20.63	qfq	4,438,700	94,439,702	-2.87%
2024-11-13	21.35	21.63	20.91	21.61	21.24	qfq	6,170,032	131,186,930	0.37%
2024-11-12	22.21	22.22	21.33	21.53	21.16	qfq	8,546,531	185,657,591	-2.36%
2024-11-11	21.89	22.38	21.71	22.05	21.67	qfq	7,314,000	161,321,704	-0.23%
2024-11-08	22.24	22.38	21.91	22.10	21.72	qfq	5,918,700	130,936,065	0.45%
2024-11-07	21.46	22.09	21.31	22.00	21.62	qfq	5,136,533	111,733,254	2.18%
2024-11-06	21.82	21.98	21.30	21.53	21.16	qfq	6,397,115	138,392,460	-1.28%
2024-11-05	21.41	21.99	21.21	21.81	21.44	qfq	6,160,743	133,759,723	1.87%
2024-11-04	20.50	21.42	20.40	21.41	21.04	qfq	4,277,660	90,677,715	3.93%
2024-11-01	21.38	21.38	20.55	20.60	20.25	qfq	7,054,396	147,316,805	-3.69%
2024-10-31	21.40	21.52	20.91	21.39	21.02	qfq	5,710,920	121,578,797	-0.51%
2024-10-30	21.05	21.73	21.05	21.50	21.13	qfq	8,355,272	179,134,438	2.14%
2024-10-29	20.80	21.38	20.79	21.05	20.69	qfq	5,086,820	107,166,572	0.48%
2024-10-28	20.94	21.50	20.54	20.95	20.59	qfq	8,300,724	174,097,693	0.05%
2024-10-25	19.86	20.99	19.80	20.94	20.58	qfq	12,552,594	257,997,130	5.28%
2024-10-24	19.82	20.04	19.68	19.89	19.55	qfq	4,238,678	84,129,620	-0.15%
2024-10-23	20.05	20.30	19.79	19.92	19.58	qfq	6,207,200	124,299,650	-0.65%
2024-10-22	19.89	20.37	19.58	20.05	19.71	qfq	5,271,080	105,288,740	0.70%
2024-10-21	20.28	20.50	19.70	19.91	19.57	qfq	7,631,600	153,150,389	0.00%
2024-10-18	18.98	20.32	18.81	19.91	19.57	qfq	8,284,089	162,984,822	5.62%
2024-10-17	19.10	19.54	18.85	18.85	18.53	qfq	4,121,175	79,039,334	-0.32%
2024-10-16	18.78	19.20	18.66	18.91	18.59	qfq	4,491,234	85,129,333	-0.42%
2024-10-15	19.51	19.76	18.95	18.99	18.66	qfq	4,907,168	95,101,600	-2.86%
2024-10-14	18.89	19.78	18.43	19.55	19.21	qfq	5,295,279	101,246,068	4.27%
2024-10-11	19.85	19.88	18.50	18.75	18.43	qfq	6,744,604	128,286,075	-5.78%
2024-10-10	20.15	20.69	19.56	19.90	19.56	qfq	6,787,820	136,656,741	-0.75%
2024-10-09	20.90	21.34	19.85	20.05	19.71	qfq	9,124,000	188,073,759	-6.96%
2024-10-08	22.65	22.65	20.15	21.55	21.18	qfq	14,897,900	321,130,022	4.66%
2024-09-30	19.70	20.60	19.38	20.59	20.24	qfq	11,461,384	230,852,230	9.17%
2024-09-27	18.30	19.18	18.10	18.86	18.54	qfq	7,219,740	134,773,861	5.36%
2024-09-26	17.05	17.95	16.93	17.90	17.59	qfq	5,256,937	91,353,116	4.80%
2024-09-25	16.98	17.61	16.90	17.08	16.79	qfq	5,458,930	94,249,682	1.79%
2024-09-24	16.00	16.82	15.82	16.78	16.49	qfq	5,775,280	94,483,809	5.73%
2024-09-23	15.72	16.20	15.66	15.87	15.60	qfq	2,805,990	44,784,196	1.15%
2024-09-20	16.06	16.06	15.60	15.69	15.42	qfq	2,391,000	37,553,535	-1.32%
2024-09-19	15.92	16.20	15.60	15.90	15.63	qfq	2,710,080	43,183,477	0.63%
2024-09-18	15.93	16.07	15.45	15.80	15.53	qfq	2,104,520	33,094,192	-0.75%
2024-09-13	16.23	16.30	15.91	15.92	15.65	qfq	2,017,500	32,438,650	-1.91%
2024-09-12	16.36	16.68	16.20	16.23	15.95	qfq	2,004,400	32,940,569	-0.49%
2024-09-11	16.29	16.38	16.11	16.31	16.03	qfq	1,960,581	31,844,581	-0.43%
2024-09-10	16.19	16.50	15.93	16.38	16.10	qfq	2,825,941	45,652,419	1.55%
2024-09-09	16.28	16.38	16.02	16.13	15.85	qfq	2,223,600	35,953,625	-1.41%
2024-09-06	16.86	17.00	16.31	16.36	16.08	qfq	2,977,800	49,281,204	-2.91%
2024-09-05	16.74	17.07	16.73	16.85	16.56	qfq	1,900,300	32,033,715	0.42%
2024-09-04	16.99	17.09	16.71	16.78	16.49	qfq	2,376,300	40,069,106	-1.76%
2024-09-03	16.91	17.25	16.85	17.08	16.79	qfq	2,415,881	41,216,332	1.07%
2024-09-02	17.66	17.73	16.89	16.90	16.61	qfq	3,758,600	64,719,731	-4.25%
2024-08-30	17.00	18.20	16.87	17.65	17.35	qfq	7,911,780	140,052,304	4.69%
2024-08-29	16.14	17.06	16.10	16.86	16.57	qfq	3,852,360	64,496,081	3.50%
2024-08-28	16.20	16.49	16.06	16.29	16.01	qfq	2,228,340	36,194,179	-0.18%
2024-08-27	16.61	16.74	16.28	16.32	16.04	qfq	2,265,651	37,188,917	-2.74%
2024-08-26	16.64	16.90	16.50	16.78	16.49	qfq	1,638,251	27,447,154	0.78%
2024-08-23	16.38	16.74	16.19	16.65	16.36	qfq	3,042,413	50,185,342	1.65%
2024-08-22	16.72	16.77	16.30	16.38	16.10	qfq	2,686,773	44,183,107	-1.92%
2024-08-21	16.72	16.91	16.58	16.70	16.41	qfq	2,252,100	37,706,724	-0.12%
2024-08-20	17.14	17.29	16.60	16.72	16.43	qfq	3,955,120	66,593,762	-2.45%
2024-08-19	17.45	17.66	17.08	17.14	16.85	qfq	3,313,000	57,378,630	-1.21%
2024-08-16	18.13	18.24	17.28	17.35	17.05	qfq	5,397,478	95,328,019	-4.09%
2024-08-15	17.97	18.40	17.86	18.09	17.78	qfq	2,590,000	46,984,494	0.67%
2024-08-14	18.10	18.21	17.95	17.97	17.66	qfq	1,433,300	25,842,639	-0.72%
2024-08-13	18.00	18.20	17.85	18.10	17.79	qfq	1,360,184	24,500,667	0.56%
2024-08-12	18.12	18.30	17.87	18.00	17.69	qfq	1,526,300	27,500,570	-0.50%
2024-08-09	18.37	18.71	18.01	18.09	17.78	qfq	2,287,802	41,888,684	-1.36%
2024-08-08	18.15	18.53	17.76	18.34	18.03	qfq	3,462,320	63,064,035	0.99%
2024-08-07	18.26	18.30	18.01	18.16	17.85	qfq	1,864,940	33,906,025	-0.44%
2024-08-06	18.20	18.44	17.93	18.24	17.93	qfq	2,193,454	39,831,583	1.50%
2024-08-05	18.69	18.90	17.96	17.97	17.66	qfq	3,539,800	64,922,954	-4.41%
2024-08-02	19.13	19.37	18.76	18.80	18.48	qfq	2,525,788	48,025,743	-2.54%
2024-08-01	19.42	19.69	19.15	19.29	18.96	qfq	2,843,940	54,979,420	-0.52%
2024-07-31	18.85	19.53	18.53	19.39	19.06	qfq	3,376,600	64,768,189	3.14%
2024-07-30	18.49	18.90	18.31	18.80	18.48	qfq	2,630,580	49,107,955	1.40%
2024-07-29	19.08	19.12	18.52	18.54	18.22	qfq	2,789,220	52,187,451	-1.70%
2024-07-26	18.56	19.13	18.44	18.86	18.54	qfq	3,638,200	68,328,670	2.28%
2024-07-25	18.40	18.57	18.03	18.44	18.12	qfq	3,436,000	62,992,527	-0.49%
2024-07-24	19.21	19.34	18.43	18.53	18.21	qfq	4,900,817	92,062,731	-4.24%
2024-07-23	20.09	20.12	19.31	19.35	19.02	qfq	4,267,062	83,655,049	-3.87%
2024-07-22	20.44	20.66	20.06	20.13	19.78	qfq	3,966,480	80,458,484	-2.38%
2024-07-19	19.41	21.08	19.34	20.62	20.27	qfq	8,965,367	183,990,687	6.29%
2024-07-18	19.90	19.96	19.26	19.40	19.07	qfq	5,816,860	113,369,993	-3.48%
2024-07-17	20.30	20.83	20.04	20.10	19.76	qfq	5,325,054	108,674,444	-1.03%
2024-07-16	19.32	20.50	19.14	20.31	19.96	qfq	6,870,260	136,927,481	5.84%
2024-07-15	19.35	19.44	19.13	19.19	18.86	qfq	2,745,100	52,842,591	-1.24%
2024-07-12	19.50	19.65	19.20	19.43	19.10	qfq	3,483,060	67,488,374	-1.12%
2024-07-11	18.91	19.75	18.91	19.65	19.31	qfq	6,060,888	117,833,556	5.36%
2024-07-10	18.45	18.75	18.37	18.65	18.33	qfq	3,830,540	71,228,075	0.00%
2024-07-09	17.61	18.79	17.53	18.65	18.33	qfq	4,938,260	90,248,111	5.25%
2024-07-08	17.96	18.02	17.55	17.72	17.42	qfq	2,952,294	52,343,235	-1.28%
2024-07-05	17.80	18.15	17.68	17.95	17.64	qfq	3,348,120	59,987,242	-0.06%
2024-07-04	18.36	18.51	17.78	17.96	17.65	qfq	4,591,451	83,100,481	-2.50%
2024-07-03	18.76	18.82	17.97	18.42	18.10	qfq	5,466,995	100,091,498	-1.60%
2024-07-02	19.52	19.53	18.54	18.72	18.40	qfq	5,772,700	109,172,602	-4.49%
2024-07-01	20.15	20.35	18.95	19.60	19.26	qfq	6,462,286	125,319,358	-2.39%
2024-06-28	19.70	20.63	19.56	20.08	19.74	qfq	4,111,260	83,205,932	1.26%
2024-06-27	20.20	20.50	19.72	19.83	19.49	qfq	4,043,680	81,281,361	-1.83%
2024-06-26	19.65	20.27	19.34	20.20	19.85	qfq	4,147,765	82,138,900	2.96%
2024-06-25	20.43	20.62	19.50	19.62	19.28	qfq	5,725,360	113,827,452	-4.94%
2024-06-24	21.05	21.48	20.55	20.64	20.29	qfq	4,650,080	97,871,351	-2.92%
2024-06-21	21.00	21.40	20.72	21.26	20.90	qfq	3,757,784	79,325,064	0.52%
2024-06-20	21.61	21.82	21.05	21.15	20.79	qfq	4,008,380	85,806,224	-2.67%
2024-06-19	21.77	22.05	21.60	21.73	21.36	qfq	4,206,900	91,629,026	-0.14%
2024-06-18	21.53	22.10	21.46	21.76	21.39	qfq	8,022,880	175,008,842	1.54%
2024-06-17	20.60	21.98	20.53	21.43	21.06	qfq	7,461,953	159,553,487	3.38%
2024-06-14	20.37	20.98	20.15	20.73	20.37	qfq	4,879,627	100,486,468	2.17%
2024-06-13	20.16	20.50	19.88	20.29	19.94	qfq	3,416,480	69,158,908	1.05%
2024-06-12	20.00	20.60	19.96	20.08	19.74	qfq	3,474,100	70,409,357	0.55%
2024-06-11	19.57	19.97	19.21	19.97	19.63	qfq	3,609,780	71,154,200	1.99%
2024-06-07	19.53	19.80	19.27	19.58	19.24	qfq	2,566,300	50,094,456	0.41%
2024-06-06	20.10	20.31	19.37	19.50	19.17	qfq	5,123,140	101,121,091	-2.60%
2024-06-05	19.90	20.43	19.89	20.02	19.68	qfq	3,968,488	80,059,033	-0.45%
2024-06-04	20.35	20.35	19.93	20.11	19.57	qfq	2,701,405	54,175,454	-1.18%
2024-06-03	20.65	20.82	20.17	20.35	19.80	qfq	2,833,100	58,057,761	-1.83%
2024-05-31	20.48	20.91	20.47	20.73	20.17	qfq	3,138,920	65,086,884	1.27%
2024-05-30	20.01	20.64	19.80	20.47	19.92	qfq	3,280,300	66,938,483	1.69%
2024-05-29	20.67	20.84	20.03	20.13	19.59	qfq	4,534,654	91,868,747	-2.57%
2024-05-28	20.68	21.04	20.50	20.66	20.11	qfq	3,213,400	66,746,375	-0.43%
2024-05-27	20.71	20.84	19.93	20.75	20.19	qfq	4,946,023	100,409,788	0.00%
2024-05-24	21.41	21.55	20.70	20.75	20.19	qfq	4,942,512	103,765,590	-3.71%
2024-05-23	21.76	21.93	21.33	21.55	20.97	qfq	5,215,167	112,428,649	-0.83%
2024-05-22	21.31	21.82	20.98	21.73	21.15	qfq	6,442,857	138,132,726	3.08%
2024-05-21	21.01	21.27	20.87	21.08	20.51	qfq	5,399,270	113,884,823	0.19%
2024-05-20	21.64	21.64	20.78	21.04	20.48	qfq	10,485,604	220,945,428	-2.00%
2024-05-17	19.52	21.47	19.48	21.47	20.89	qfq	11,432,405	235,827,995	9.99%
2024-05-16	19.95	20.04	19.50	19.52	19.00	qfq	6,313,682	124,166,804	-1.51%
2024-05-15	20.21	20.50	19.76	19.82	19.29	qfq	3,543,909	71,294,360	-2.17%
2024-05-14	20.24	20.51	20.14	20.26	19.72	qfq	3,011,198	61,221,750	0.20%
2024-05-13	20.52	20.52	20.11	20.22	19.68	qfq	3,202,136	64,940,272	-2.13%
2024-05-10	21.01	21.09	20.60	20.66	20.11	qfq	3,330,144	69,239,924	-1.48%
2024-05-09	20.73	21.09	20.73	20.97	20.41	qfq	3,183,071	66,743,398	0.82%
2024-05-08	21.31	21.43	20.76	20.80	20.24	qfq	4,328,604	90,603,031	-2.67%
2024-05-07	20.81	21.45	20.68	21.37	20.80	qfq	6,556,567	139,161,605	2.74%
2024-05-06	20.85	21.12	20.65	20.80	20.24	qfq	6,343,373	132,370,276	1.32%
2024-04-30	20.93	20.96	20.49	20.53	19.98	qfq	5,794,708	119,713,280	-2.05%
2024-04-29	20.30	21.03	20.18	20.96	20.40	qfq	7,046,928	145,707,035	3.76%
2024-04-26	19.73	20.21	19.72	20.20	19.66	qfq	5,331,058	106,710,935	2.80%
2024-04-25	19.99	20.20	19.60	19.65	19.12	qfq	4,398,700	87,511,899	-2.34%
2024-04-24	19.73	20.25	19.57	20.12	19.58	qfq	4,488,242	89,775,432	1.98%
2024-04-23	19.64	19.81	19.15	19.73	19.20	qfq	8,747,850	170,244,417	-1.55%
2024-04-22	19.69	20.13	19.30	20.04	19.50	qfq	6,506,793	129,457,481	1.78%
2024-04-19	20.08	20.18	19.36	19.69	19.16	qfq	5,256,787	103,512,040	-2.67%
2024-04-18	20.30	20.49	19.86	20.23	19.69	qfq	5,257,452	106,435,682	-0.93%
2024-04-17	19.91	20.74	19.91	20.42	19.87	qfq	4,864,919	98,906,246	3.39%
2024-04-16	19.95	20.31	19.66	19.75	19.22	qfq	5,110,586	101,717,014	-2.66%
2024-04-15	20.42	20.86	19.98	20.29	19.75	qfq	3,741,900	76,222,590	-0.98%
2024-04-12	20.74	20.98	20.42	20.49	19.94	qfq	3,255,600	67,029,616	-1.06%
2024-04-11	20.66	21.20	20.64	20.71	20.15	qfq	2,297,513	47,989,830	-0.91%
2024-04-10	21.20	21.30	20.72	20.90	20.34	qfq	2,864,047	59,938,628	-1.97%
2024-04-09	20.60	21.36	20.60	21.32	20.75	qfq	4,310,912	91,046,592	3.24%
2024-04-08	21.32	21.49	20.60	20.65	20.10	qfq	4,932,758	103,555,264	-4.13%
2024-04-03	21.70	21.98	21.41	21.54	20.96	qfq	4,018,414	86,813,906	-0.97%
2024-04-02	21.84	21.93	21.58	21.75	21.17	qfq	2,708,142	58,899,301	-0.64%
2024-04-01	21.62	22.54	21.40	21.89	21.30	qfq	6,186,921	135,434,579	1.34%
2024-03-29	21.96	21.96	21.25	21.60	21.02	qfq	2,596,738	55,916,872	-0.46%
2024-03-28	21.20	21.90	21.11	21.70	21.12	qfq	3,531,750	75,998,171	2.84%
2024-03-27	22.53	22.58	21.06	21.10	20.53	qfq	6,213,026	134,385,254	-5.93%
2024-03-26	22.15	22.53	22.10	22.43	21.83	qfq	3,094,530	69,030,413	1.72%
2024-03-25	22.66	22.79	22.04	22.05	21.46	qfq	2,726,367	61,140,391	-2.56%
2024-03-22	22.97	23.13	22.36	22.63	22.02	qfq	4,167,002	94,384,942	-1.48%
2024-03-21	23.35	23.39	22.87	22.97	22.35	qfq	2,884,525	66,483,187	-1.54%
2024-03-20	23.59	23.59	23.09	23.33	22.70	qfq	2,327,450	54,226,680	-0.93%
2024-03-19	23.81	23.95	23.52	23.55	22.92	qfq	2,807,334	66,536,864	-1.05%
2024-03-18	23.38	23.85	23.11	23.80	23.16	qfq	3,670,046	86,357,469	1.80%
2024-03-15	22.90	23.38	22.46	23.38	22.75	qfq	4,848,061	110,851,348	2.01%
2024-03-14	23.49	23.61	22.71	22.92	22.31	qfq	2,826,631	65,248,872	-2.30%
2024-03-13	23.16	23.72	22.85	23.46	22.83	qfq	4,236,809	99,069,767	1.34%
2024-03-12	22.82	23.53	22.62	23.15	22.53	qfq	3,586,500	82,810,247	1.62%
2024-03-11	22.30	22.80	21.92	22.78	22.17	qfq	4,629,526	104,546,419	1.79%
2024-03-08	22.30	22.58	22.02	22.38	21.78	qfq	3,271,462	72,902,965	0.13%
2024-03-07	22.28	22.80	22.22	22.35	21.75	qfq	4,708,806	106,039,755	0.13%
2024-03-06	22.40	22.70	21.72	22.32	21.72	qfq	7,609,514	168,320,444	-1.15%
2024-03-05	22.88	23.00	22.46	22.58	21.97	qfq	4,527,662	103,108,571	-1.35%
2024-03-04	23.20	23.71	22.60	22.89	22.28	qfq	6,826,263	156,956,700	-0.91%
2024-03-01	22.46	23.10	22.25	23.10	22.48	qfq	7,128,404	162,978,275	2.94%
2024-02-29	21.66	22.56	21.44	22.44	21.84	qfq	7,021,880	156,094,837	4.81%
2024-02-28	22.69	23.51	21.41	21.41	20.84	qfq	10,460,057	236,250,384	-2.99%
2024-02-27	20.88	22.22	20.72	22.07	21.48	qfq	6,296,100	136,087,845	5.45%
2024-02-26	20.98	21.24	20.71	20.93	20.37	qfq	4,535,806	95,091,762	-0.24%
2024-02-23	20.90	21.01	20.59	20.98	20.42	qfq	3,806,941	79,177,942	0.43%
2024-02-22	21.01	21.20	20.54	20.89	20.33	qfq	4,280,513	89,310,042	-1.23%
2024-02-21	20.55	21.53	20.35	21.15	20.58	qfq	5,464,298	115,500,187	2.12%
2024-02-20	20.65	20.84	20.25	20.71	20.15	qfq	3,767,065	77,446,115	0.34%
2024-02-19	20.91	20.95	20.27	20.64	20.09	qfq	5,574,448	114,613,904	0.15%
2024-02-08	20.00	21.43	19.96	20.61	20.06	qfq	7,212,092	151,076,190	2.49%
2024-02-07	19.44	20.86	19.15	20.11	19.57	qfq	8,893,166	180,486,471	5.12%
2024-02-06	17.00	19.13	16.60	19.13	18.62	qfq	6,841,215	124,802,110	10.01%
2024-02-05	17.97	18.09	16.75	17.39	16.92	qfq	7,787,461	135,514,881	-2.96%
2024-02-02	19.11	19.32	17.41	17.92	17.44	qfq	5,825,545	106,930,847	-6.33%
2024-02-01	19.41	19.73	18.90	19.13	18.62	qfq	4,848,074	93,269,225	-1.34%
2024-01-31	20.16	20.25	19.30	19.39	18.87	qfq	4,783,763	94,100,655	-4.10%
2024-01-30	20.82	21.00	20.18	20.22	19.68	qfq	4,532,815	92,473,928	-2.98%
2024-01-29	21.76	21.81	20.66	20.84	20.28	qfq	5,078,003	107,337,329	-4.14%
2024-01-26	21.83	22.10	21.51	21.74	21.16	qfq	7,747,300	170,014,866	0.00%
2024-01-25	20.90	21.78	20.84	21.74	21.16	qfq	5,721,364	122,561,575	3.38%
2024-01-24	20.67	21.10	20.26	21.03	20.47	qfq	6,469,017	133,751,133	2.49%
2024-01-23	20.32	20.88	20.01	20.52	19.97	qfq	6,287,985	128,437,430	-2.66%
2024-01-22	21.68	21.86	20.16	21.08	20.51	qfq	5,811,198	121,976,773	-2.99%
2024-01-19	22.06	22.45	21.68	21.73	21.15	qfq	4,769,500	104,433,862	-2.25%
2024-01-18	21.94	22.45	21.38	22.23	21.63	qfq	8,158,495	178,461,823	1.32%
2024-01-17	22.97	23.00	21.94	21.94	21.35	qfq	9,388,281	209,958,574	0.60%
2024-01-16	22.02	22.05	21.38	21.81	21.23	qfq	5,022,169	108,924,019	-0.86%
2024-01-15	22.44	22.56	21.93	22.00	21.41	qfq	4,618,600	102,481,762	-1.35%
2024-01-12	22.67	22.78	22.30	22.30	21.70	qfq	2,337,000	52,582,298	-1.33%
2024-01-11	22.42	23.10	22.31	22.60	21.99	qfq	3,809,160	86,518,239	0.62%
2024-01-10	22.87	22.96	22.38	22.46	21.86	qfq	2,428,346	54,857,782	-1.71%
2024-01-09	22.84	23.19	22.48	22.85	22.24	qfq	4,066,248	92,596,585	-0.35%
2024-01-08	23.40	23.50	22.91	22.93	22.32	qfq	4,089,640	94,528,160	-2.26%
2024-01-05	23.83	23.96	23.35	23.46	22.83	qfq	2,784,164	65,877,009	-1.10%
2024-01-04	23.90	24.11	23.28	23.72	23.08	qfq	5,186,434	122,455,371	-0.92%
2024-01-03	24.32	24.50	23.78	23.94	23.30	qfq	2,249,312	54,179,723	-1.56%
2024-01-02	24.87	24.90	24.30	24.32	23.67	qfq	2,523,700	61,986,462	-2.53%
2023-12-29	24.80	25.12	24.61	24.95	24.28	qfq	3,180,901	79,360,677	1.26%
2023-12-28	24.28	24.80	23.91	24.64	23.98	qfq	2,416,221	59,238,755	1.44%
2023-12-27	24.02	24.55	23.93	24.29	23.64	qfq	2,571,476	62,328,638	0.96%
2023-12-26	24.36	24.38	23.74	24.06	23.41	qfq	2,768,919	66,601,152	-1.39%
2023-12-25	24.02	24.46	23.70	24.40	23.75	qfq	3,732,706	90,497,620	3.21%
2023-12-22	24.09	24.09	23.61	23.64	23.01	qfq	2,718,000	64,712,653	-1.62%
2023-12-21	23.68	24.13	23.51	24.03	23.39	qfq	2,757,460	65,612,912	1.14%
2023-12-20	24.18	24.38	23.76	23.76	23.12	qfq	1,862,609	44,780,715	-1.66%
2023-12-19	24.02	24.39	23.85	24.16	23.51	qfq	2,991,412	72,228,287	0.79%
2023-12-18	24.58	24.58	23.93	23.97	23.33	qfq	2,472,600	59,590,295	-2.56%
2023-12-15	24.97	25.05	24.51	24.60	23.94	qfq	2,158,697	53,348,110	-1.40%
2023-12-14	25.01	25.18	24.85	24.95	24.28	qfq	1,513,920	37,849,225	-0.04%
2023-12-13	25.10	25.16	24.81	24.96	24.29	qfq	2,492,539	62,285,248	-0.68%
2023-12-12	24.67	25.25	24.58	25.13	24.46	qfq	3,929,236	98,170,713	2.11%
2023-12-11	24.46	24.74	24.14	24.61	23.95	qfq	2,580,743	63,156,447	0.61%
2023-12-08	24.26	24.77	24.10	24.46	23.80	qfq	2,699,413	66,062,062	1.20%
2023-12-07	24.42	24.42	23.81	24.17	23.52	qfq	4,448,631	107,060,744	-0.74%
2023-12-06	24.51	24.69	24.25	24.35	23.70	qfq	2,656,389	64,998,764	-0.81%
2023-12-05	25.30	25.33	24.48	24.55	23.89	qfq	4,228,568	104,968,296	-3.16%
2023-12-04	25.77	25.80	25.20	25.35	24.67	qfq	3,108,345	78,745,469	-1.55%
2023-12-01	25.86	26.06	25.67	25.75	25.06	qfq	2,678,078	69,096,477	-0.35%
2023-11-30	26.16	26.26	25.66	25.84	25.15	qfq	1,897,536	49,024,131	-1.22%
2023-11-29	26.33	26.51	26.05	26.16	25.46	qfq	2,674,126	70,027,643	-0.42%
2023-11-28	26.11	26.37	25.94	26.27	25.57	qfq	2,123,486	55,575,192	0.77%
2023-11-27	25.85	26.15	25.48	26.07	25.37	qfq	2,287,044	59,081,062	0.93%
2023-11-24	26.14	26.21	25.70	25.83	25.14	qfq	1,753,400	45,272,854	-1.22%
2023-11-23	25.82	26.17	25.60	26.15	25.45	qfq	2,294,915	59,464,290	1.36%
2023-11-22	26.60	26.62	25.70	25.80	25.11	qfq	4,281,496	111,205,311	-3.01%
2023-11-21	27.06	27.09	26.56	26.60	25.89	qfq	2,642,248	70,653,992	-1.66%
2023-11-20	26.93	27.25	26.82	27.05	26.32	qfq	2,327,059	62,874,073	0.22%
2023-11-17	26.66	27.34	26.56	26.99	26.27	qfq	3,128,492	84,419,210	0.90%
2023-11-16	26.87	27.02	26.50	26.75	26.03	qfq	2,208,323	59,120,034	-0.78%
2023-11-15	26.80	27.22	26.59	26.96	26.24	qfq	4,471,812	120,146,367	1.47%
2023-11-14	27.23	27.40	26.39	26.57	25.86	qfq	4,999,626	133,966,234	-2.39%
2023-11-13	27.17	27.48	26.88	27.22	26.49	qfq	3,464,963	93,850,320	0.22%
2023-11-10	27.29	27.36	27.00	27.16	26.43	qfq	2,321,260	62,986,119	-1.06%
2023-11-09	27.89	28.15	27.26	27.45	26.71	qfq	3,292,043	90,562,156	-1.79%
2023-11-08	28.40	28.58	27.84	27.95	27.20	qfq	2,957,350	83,233,822	-1.65%
2023-11-07	28.50	28.64	28.02	28.42	27.66	qfq	2,607,898	73,714,380	-0.07%
2023-11-06	28.11	28.77	27.57	28.44	27.68	qfq	4,171,204	118,212,490	2.08%
2023-11-03	27.14	28.17	27.11	27.86	27.11	qfq	3,159,992	87,708,515	3.19%
2023-11-02	27.53	27.87	26.97	27.00	26.28	qfq	1,836,871	50,116,384	-1.57%
2023-11-01	27.89	27.93	27.32	27.43	26.69	qfq	2,404,880	66,176,567	-1.30%
2023-10-31	27.99	28.22	27.52	27.79	27.04	qfq	1,944,900	54,103,601	-0.50%
2023-10-30	26.70	28.14	26.70	27.93	27.18	qfq	4,524,863	124,974,525	3.83%
2023-10-27	26.01	27.05	25.94	26.90	26.18	qfq	2,047,311	54,439,612	2.24%
2023-10-26	26.51	26.66	25.92	26.31	25.60	qfq	2,188,740	57,450,322	-0.90%
2023-10-25	26.70	27.00	26.30	26.55	25.84	qfq	2,957,860	78,656,226	-0.19%
2023-10-24	26.26	26.93	25.32	26.60	25.89	qfq	4,002,057	105,042,013	2.31%
2023-10-23	26.30	26.59	25.70	26.00	25.30	qfq	2,458,000	64,107,284	-1.81%
2023-10-20	26.81	27.26	26.30	26.48	25.77	qfq	1,521,002	40,598,228	-1.96%
2023-10-19	26.99	27.66	26.96	27.01	26.29	qfq	1,298,480	35,380,502	-1.06%
2023-10-18	27.58	27.58	27.10	27.30	26.57	qfq	1,760,220	48,039,131	-0.80%
2023-10-17	27.61	27.74	27.17	27.52	26.78	qfq	2,155,243	59,113,648	-0.33%
2023-10-16	28.10	28.37	27.40	27.61	26.87	qfq	3,339,934	92,516,315	-0.68%
2023-10-13	26.82	28.10	26.68	27.80	27.05	qfq	4,913,356	135,770,529	3.00%
2023-10-12	26.91	27.18	26.78	26.99	26.27	qfq	1,913,200	51,613,891	1.28%
2023-10-11	26.56	27.13	26.26	26.65	25.94	qfq	2,031,180	54,256,116	0.45%
2023-10-10	26.04	26.61	25.92	26.53	25.82	qfq	2,241,599	59,284,928	1.73%
2023-10-09	26.10	26.60	25.37	26.08	25.38	qfq	2,740,573	71,184,330	-0.46%
2023-09-28	25.89	26.28	25.54	26.20	25.50	qfq	1,957,363	50,949,991	1.99%
2023-09-27	25.59	25.95	25.46	25.69	25.00	qfq	1,230,300	31,711,361	0.35%
2023-09-26	25.86	25.99	25.56	25.60	24.91	qfq	1,956,176	50,345,944	-0.43%
2023-09-25	26.00	26.09	25.67	25.71	25.02	qfq	1,233,180	31,836,500	-0.73%
2023-09-22	25.72	25.95	25.34	25.90	25.21	qfq	1,809,531	46,514,227	1.09%
2023-09-21	25.52	25.90	25.26	25.62	24.93	qfq	2,289,082	58,514,289	0.63%
2023-09-20	25.83	26.07	25.21	25.46	24.78	qfq	2,989,310	76,080,658	-2.00%
2023-09-19	26.22	26.23	25.55	25.98	25.28	qfq	1,468,815	37,928,606	-0.99%
2023-09-18	26.09	26.58	25.66	26.24	25.54	qfq	1,775,300	46,350,802	1.00%
2023-09-15	26.05	26.36	25.63	25.98	25.28	qfq	1,537,903	39,850,471	0.12%
2023-09-14	26.55	26.55	25.86	25.95	25.25	qfq	1,527,024	39,783,577	-1.96%
2023-09-13	26.69	26.86	26.29	26.47	25.76	qfq	1,301,000	34,451,119	-1.23%
2023-09-12	26.93	27.07	26.70	26.80	26.08	qfq	1,285,420	34,508,681	-0.48%
2023-09-11	27.25	27.36	26.80	26.93	26.21	qfq	1,646,900	44,479,089	-0.81%
2023-09-08	27.28	27.46	27.04	27.15	26.42	qfq	1,239,419	33,770,108	-0.48%
2023-09-07	27.55	27.63	27.15	27.28	26.55	qfq	1,363,478	37,289,386	-1.52%
2023-09-06	27.03	27.78	26.83	27.70	26.96	qfq	2,070,884	57,020,392	1.91%
2023-09-05	26.96	27.29	26.90	27.18	26.45	qfq	2,374,814	64,327,193	0.67%
2023-09-04	26.86	27.20	26.63	27.00	26.28	qfq	1,919,500	51,529,373	0.45%
2023-09-01	27.00	27.31	26.39	26.88	26.16	qfq	2,454,970	65,619,478	-1.07%
2023-08-31	26.99	27.58	26.80	27.17	26.44	qfq	2,766,523	75,205,588	0.52%
2023-08-30	26.20	27.60	26.11	27.03	26.31	qfq	3,145,327	85,102,566	3.60%
2023-08-29	24.90	26.40	24.90	26.09	25.39	qfq	3,849,959	99,099,218	4.82%
2023-08-28	26.30	26.79	24.85	24.89	24.22	qfq	3,707,575	95,272,149	-1.93%
2023-08-25	25.61	25.87	25.18	25.38	24.70	qfq	1,602,098	40,782,752	-1.32%
2023-08-24	25.95	26.18	25.40	25.72	25.03	qfq	2,094,855	53,952,263	0.67%
2023-08-23	26.24	26.54	25.53	25.55	24.86	qfq	3,261,352	84,056,617	-3.73%
2023-08-22	26.83	27.50	25.99	26.54	25.83	qfq	3,044,646	80,512,189	-1.01%
2023-08-21	26.50	27.25	26.50	26.81	26.09	qfq	2,138,621	57,692,832	0.56%
2023-08-18	27.49	27.49	26.56	26.66	25.95	qfq	1,527,161	41,015,172	-1.91%
2023-08-17	27.17	27.55	26.62	27.18	26.45	qfq	2,173,514	59,024,753	0.67%
2023-08-16	27.15	27.34	26.70	27.00	26.28	qfq	1,989,934	53,841,056	-0.52%
2023-08-15	27.92	28.06	26.81	27.14	26.41	qfq	3,040,600	82,582,783	-3.04%
2023-08-14	27.62	28.06	27.15	27.99	27.24	qfq	2,402,591	66,426,073	1.34%
2023-08-11	28.15	28.16	27.58	27.62	26.88	qfq	1,201,600	33,396,330	-1.43%
2023-08-10	27.70	28.16	27.45	28.02	27.27	qfq	1,240,680	34,654,888	1.08%
2023-08-09	27.91	28.13	27.65	27.72	26.98	qfq	1,226,200	34,081,527	-1.00%
2023-08-08	28.38	28.60	28.00	28.00	27.25	qfq	1,481,560	41,737,130	-1.41%
2023-08-07	28.51	28.91	28.28	28.40	27.64	qfq	2,050,400	58,320,996	-0.84%
2023-08-04	28.89	29.02	28.40	28.64	27.87	qfq	1,799,303	51,609,847	-0.24%
2023-08-03	29.20	29.20	28.53	28.71	27.94	qfq	1,937,373	55,743,629	-2.15%
2023-08-02	29.03	29.54	28.84	29.34	28.55	qfq	3,604,648	105,115,315	0.93%
2023-08-01	29.18	29.59	28.46	29.07	28.29	qfq	3,751,223	108,919,904	-1.06%
2023-07-31	28.62	30.45	28.61	29.38	28.59	qfq	7,767,993	230,792,852	3.16%
2023-07-28	28.14	28.78	27.90	28.48	27.72	qfq	3,934,627	111,731,411	1.24%
2023-07-27	28.78	29.15	27.97	28.13	27.38	qfq	2,846,794	80,518,885	-2.70%
2023-07-26	29.50	29.51	28.70	28.91	28.13	qfq	1,924,040	55,797,613	-2.36%
2023-07-25	29.02	29.82	28.82	29.61	28.82	qfq	3,261,140	95,782,761	2.32%
2023-07-24	29.00	29.25	28.51	28.94	28.16	qfq	2,718,100	78,604,101	-0.21%
2023-07-21	28.45	29.17	28.11	29.00	28.22	qfq	3,522,464	101,905,228	1.90%
2023-07-20	29.22	29.22	28.30	28.46	27.70	qfq	2,000,475	57,393,664	-2.20%
2023-07-19	29.63	29.90	29.01	29.10	28.32	qfq	2,222,869	65,007,874	-2.05%
2023-07-18	29.33	30.11	29.16	29.71	28.91	qfq	3,692,339	109,450,286	0.92%