SECURITY DETAIL · RAW DATA

特锐德300001.SZ

ASZSECNYSTOCK

最近收盘价30.822026-07-17

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）24,518,975

成交额（元）752,080,797

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 1456 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
2026-05-19	2026-05-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-27	2025-07-04	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-12	2023-07-20	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.20	31.58	29.76	30.82	30.82	qfq	24,518,975	752,080,797	-1.47%
2026-07-16	32.77	32.88	30.94	31.28	31.28	qfq	19,485,393	611,956,426	-3.10%
2026-07-15	31.79	33.61	31.40	32.28	32.28	qfq	26,010,875	854,085,158	1.64%
2026-07-14	31.06	31.95	30.21	31.76	31.76	qfq	21,601,335	670,240,045	2.29%
2026-07-13	32.18	33.23	30.90	31.05	31.05	qfq	20,291,271	648,220,326	-3.48%
2026-07-10	33.19	33.50	32.17	32.17	32.17	qfq	19,575,984	638,442,171	-2.28%
2026-07-09	33.20	33.25	31.62	32.92	32.92	qfq	22,161,619	715,978,544	-0.03%
2026-07-08	34.36	35.50	32.88	32.93	32.93	qfq	19,769,999	665,853,221	-4.16%
2026-07-07	34.50	35.23	34.09	34.36	34.36	qfq	16,098,529	555,976,934	-0.23%
2026-07-06	34.29	35.97	34.00	34.44	34.44	qfq	23,747,307	828,365,949	1.77%
2026-07-03	34.00	35.19	33.60	33.84	33.84	qfq	20,434,654	699,925,516	0.09%
2026-07-02	34.38	35.10	33.58	33.81	33.81	qfq	28,053,243	959,971,204	-2.65%
2026-07-01	37.79	37.79	34.65	34.73	34.73	qfq	39,021,761	1,381,411,148	-8.19%
2026-06-30	37.10	38.14	36.61	37.83	37.83	qfq	24,013,777	898,979,321	-0.05%
2026-06-29	37.71	38.35	35.71	37.85	37.85	qfq	30,441,277	1,125,872,097	3.47%
2026-06-26	39.39	39.39	36.50	36.58	36.58	qfq	33,775,381	1,262,933,203	-7.51%
2026-06-25	39.09	40.89	38.21	39.55	39.55	qfq	25,903,350	1,031,259,656	1.20%
2026-06-24	39.67	39.95	37.81	39.08	39.08	qfq	33,912,563	1,311,613,031	-2.35%
2026-06-23	40.36	41.57	39.60	40.02	40.02	qfq	31,272,544	1,268,071,173	-0.84%
2026-06-22	40.40	41.62	39.83	40.36	40.36	qfq	33,973,850	1,375,783,272	0.37%
2026-06-18	38.41	41.60	37.90	40.21	40.21	qfq	40,676,332	1,622,286,346	3.58%
2026-06-17	38.78	40.10	38.33	38.82	38.82	qfq	29,186,770	1,142,936,216	-0.49%
2026-06-16	37.38	39.50	36.76	39.01	39.01	qfq	42,177,220	1,627,777,316	4.36%
2026-06-15	36.37	37.68	36.07	37.38	37.38	qfq	37,119,858	1,373,258,057	4.56%
2026-06-12	36.89	37.18	35.10	35.75	35.75	qfq	43,707,543	1,573,302,581	-1.54%
2026-06-11	36.80	38.30	35.05	36.31	36.31	qfq	58,767,905	2,135,979,982	-1.79%
2026-06-10	39.70	40.11	35.80	36.97	36.97	qfq	82,109,995	3,053,167,144	-9.16%
2026-06-09	42.32	43.23	39.64	40.70	40.70	qfq	83,799,156	3,439,909,350	-0.49%
2026-06-08	43.35	45.00	40.07	40.90	40.90	qfq	110,638,848	4,653,408,400	2.61%
2026-06-05	40.98	41.00	38.52	39.86	39.86	qfq	49,551,701	1,968,262,432	-2.76%
2026-06-04	37.70	42.10	37.35	40.99	40.99	qfq	54,683,300	2,228,747,833	11.99%
2026-06-03	36.96	37.61	36.02	36.60	36.60	qfq	24,928,817	917,348,434	-1.48%
2026-06-02	37.81	38.07	36.05	37.15	37.15	qfq	26,158,475	972,966,086	-1.80%
2026-06-01	39.50	39.66	37.66	37.83	37.83	qfq	25,443,194	975,676,719	-3.25%
2026-05-29	39.89	40.25	38.30	39.10	39.10	qfq	37,574,655	1,477,557,715	-2.66%
2026-05-28	38.06	40.58	37.63	40.17	40.17	qfq	37,160,439	1,448,947,979	4.80%
2026-05-27	37.50	40.13	37.50	38.33	38.33	qfq	29,495,561	1,151,708,235	1.13%
2026-05-26	37.69	38.32	36.95	37.90	37.70	qfq	33,406,204	1,256,156,635	0.77%
2026-05-25	39.79	39.95	37.06	37.61	37.41	qfq	43,286,090	1,639,927,008	-5.97%
2026-05-22	38.60	40.39	38.16	40.00	39.79	qfq	36,390,381	1,435,482,827	5.04%
2026-05-21	39.50	40.14	37.90	38.08	37.88	qfq	50,219,266	1,961,403,650	-4.82%
2026-05-20	39.46	40.65	38.90	40.01	39.80	qfq	36,013,380	1,428,017,971	0.40%
2026-05-19	38.00	39.91	37.40	39.85	39.64	qfq	47,119,845	1,825,089,241	4.87%
2026-05-18	36.10	39.09	35.88	38.00	37.80	qfq	50,923,556	1,944,404,504	5.41%
2026-05-15	36.70	37.75	35.83	36.05	35.86	qfq	48,247,698	1,754,879,136	-3.33%
2026-05-14	34.38	37.98	34.38	37.29	37.09	qfq	79,061,182	2,940,758,581	8.15%
2026-05-13	32.60	35.44	32.45	34.48	34.30	qfq	80,009,114	2,754,315,664	4.96%
2026-05-12	30.25	33.33	30.20	32.85	32.68	qfq	76,838,670	2,480,909,337	8.63%
2026-05-11	30.09	30.60	29.98	30.24	30.08	qfq	22,297,169	673,016,723	0.50%
2026-05-08	30.40	30.45	29.75	30.09	29.93	qfq	23,094,336	692,079,496	-1.86%
2026-05-07	30.68	31.07	30.20	30.66	30.50	qfq	28,311,759	867,450,796	0.43%
2026-05-06	29.68	30.59	29.62	30.53	30.37	qfq	29,905,589	900,012,007	3.49%
2026-04-30	30.15	30.15	29.23	29.50	29.35	qfq	27,837,682	822,786,816	-2.64%
2026-04-29	30.57	30.66	29.56	30.30	30.14	qfq	33,533,428	1,007,104,989	-0.82%
2026-04-28	30.25	31.20	30.08	30.55	30.39	qfq	28,968,275	889,479,496	-0.71%
2026-04-27	30.90	32.00	30.61	30.77	30.61	qfq	30,554,814	947,994,710	-1.76%
2026-04-24	30.88	31.56	30.71	31.32	31.16	qfq	25,074,105	780,578,882	0.77%
2026-04-23	30.64	31.24	30.52	31.08	30.92	qfq	37,408,551	1,157,896,852	1.64%
2026-04-22	29.53	30.85	29.46	30.58	30.42	qfq	34,518,471	1,047,130,750	3.31%
2026-04-21	29.80	29.85	29.00	29.60	29.45	qfq	22,357,498	658,350,724	-0.67%
2026-04-20	28.90	30.28	28.90	29.80	29.64	qfq	34,719,918	1,032,128,987	3.08%
2026-04-17	28.85	29.10	28.49	28.91	28.76	qfq	23,063,924	665,208,624	0.07%
2026-04-16	28.70	29.20	28.34	28.89	28.74	qfq	21,253,483	610,980,239	0.87%
2026-04-15	29.06	29.29	28.57	28.64	28.49	qfq	24,099,892	697,553,506	-0.69%
2026-04-14	28.68	29.15	28.63	28.84	28.69	qfq	21,764,168	626,760,105	1.51%
2026-04-13	28.60	28.88	28.31	28.41	28.26	qfq	20,869,712	595,571,938	-1.39%
2026-04-10	28.80	29.30	28.67	28.81	28.66	qfq	27,536,296	796,668,666	0.91%
2026-04-09	28.14	28.70	27.15	28.55	28.40	qfq	38,194,814	1,068,134,704	0.07%
2026-04-08	27.65	28.67	27.57	28.53	28.38	qfq	33,519,505	938,573,306	6.34%
2026-04-07	26.61	27.44	26.61	26.83	26.69	qfq	15,706,896	424,061,530	1.13%
2026-04-03	27.43	27.45	26.49	26.53	26.39	qfq	15,903,065	425,639,944	-1.99%
2026-04-02	27.79	28.15	26.70	27.07	26.93	qfq	21,956,668	598,804,594	-2.59%
2026-04-01	27.80	28.10	27.47	27.79	27.64	qfq	18,227,372	505,709,433	2.17%
2026-03-31	27.50	27.91	27.18	27.20	27.06	qfq	18,328,144	503,138,937	-2.16%
2026-03-30	28.40	28.50	27.03	27.80	27.65	qfq	30,367,711	836,961,942	-3.57%
2026-03-27	27.86	29.03	27.80	28.83	28.68	qfq	21,494,620	613,185,405	1.91%
2026-03-26	28.69	28.95	28.10	28.29	28.14	qfq	20,216,296	574,467,960	-1.67%
2026-03-25	28.43	29.01	28.11	28.77	28.62	qfq	24,767,262	709,976,013	2.20%
2026-03-24	28.20	28.26	27.48	28.15	28.00	qfq	25,016,974	699,336,803	2.62%
2026-03-23	28.28	28.63	27.15	27.43	27.29	qfq	32,197,415	898,144,160	-4.39%
2026-03-20	29.08	29.59	28.66	28.69	28.54	qfq	21,188,502	616,649,299	-0.62%
2026-03-19	29.43	29.70	28.70	28.87	28.72	qfq	29,599,205	860,970,830	-3.89%
2026-03-18	29.86	30.24	29.52	30.04	29.88	qfq	20,113,717	601,659,767	1.28%
2026-03-17	30.99	30.99	29.61	29.66	29.50	qfq	26,173,019	787,476,442	-2.88%
2026-03-16	31.09	31.40	30.20	30.54	30.38	qfq	32,167,089	985,500,627	-1.00%
2026-03-13	32.31	32.47	30.76	30.85	30.69	qfq	49,838,648	1,562,143,739	-4.49%
2026-03-12	33.02	33.04	31.92	32.30	32.13	qfq	43,968,714	1,422,452,818	-2.86%
2026-03-11	32.15	33.75	31.64	33.25	33.08	qfq	60,746,738	1,993,338,985	3.13%
2026-03-10	32.46	32.93	31.60	32.24	32.07	qfq	46,581,738	1,504,828,599	-0.22%
2026-03-09	32.45	32.60	31.00	32.31	32.14	qfq	63,527,834	2,021,273,295	-2.48%
2026-03-06	31.22	33.65	31.03	33.13	32.96	qfq	76,829,297	2,496,811,498	6.80%
2026-03-05	30.61	31.80	30.50	31.02	30.86	qfq	61,326,315	1,910,502,412	2.99%
2026-03-04	29.43	30.75	29.33	30.12	29.96	qfq	41,027,726	1,237,079,073	1.28%
2026-03-03	30.58	31.98	29.63	29.74	29.58	qfq	61,792,443	1,887,313,460	-2.30%
2026-03-02	29.71	31.00	29.52	30.44	30.28	qfq	48,420,441	1,475,959,861	0.83%
2026-02-27	29.28	30.28	29.22	30.19	30.03	qfq	41,462,955	1,238,342,148	2.48%
2026-02-26	28.56	29.68	28.43	29.46	29.31	qfq	43,248,007	1,266,723,071	3.01%
2026-02-25	28.65	28.75	28.30	28.60	28.45	qfq	24,038,618	685,426,005	-0.17%
2026-02-24	27.57	28.79	27.45	28.65	28.50	qfq	37,161,784	1,050,546,087	5.33%
2026-02-13	27.47	27.63	27.20	27.20	27.06	qfq	15,595,309	427,094,256	-1.77%
2026-02-12	27.25	28.08	26.95	27.69	27.55	qfq	25,663,389	709,073,074	2.44%
2026-02-11	27.10	27.55	27.02	27.03	26.89	qfq	12,112,755	329,001,821	0.07%
2026-02-10	27.16	27.23	26.92	27.01	26.87	qfq	12,636,425	342,019,047	-0.52%
2026-02-09	27.35	27.51	27.01	27.15	27.01	qfq	16,713,950	454,661,250	0.89%
2026-02-06	26.51	27.33	26.36	26.91	26.77	qfq	16,579,882	447,412,044	0.41%
2026-02-05	27.70	27.75	26.68	26.80	26.66	qfq	22,383,458	604,633,960	-3.84%
2026-02-04	27.35	28.24	27.29	27.87	27.72	qfq	21,728,188	602,707,711	1.27%
2026-02-03	27.35	27.59	26.96	27.52	27.38	qfq	18,972,568	516,704,532	1.51%
2026-02-02	27.42	27.84	27.05	27.11	26.97	qfq	29,567,574	811,769,461	0.63%
2026-01-30	27.37	27.60	26.36	26.94	26.80	qfq	23,445,945	630,284,380	-1.71%
2026-01-29	27.94	28.07	27.32	27.41	27.27	qfq	21,252,666	587,791,681	-2.42%
2026-01-28	28.00	28.43	27.85	28.09	27.94	qfq	17,988,269	505,112,533	0.14%
2026-01-27	28.43	28.43	27.47	28.05	27.90	qfq	32,282,837	900,533,752	-1.99%
2026-01-26	29.10	29.35	28.45	28.62	28.47	qfq	31,105,233	898,527,378	-1.58%
2026-01-23	28.74	29.41	28.70	29.08	28.93	qfq	31,266,408	910,729,051	0.97%
2026-01-22	29.09	29.35	28.59	28.80	28.65	qfq	24,749,290	712,750,464	-0.96%
2026-01-21	28.60	29.32	28.30	29.08	28.93	qfq	32,291,456	931,796,579	0.17%
2026-01-20	29.52	29.53	28.70	29.03	28.88	qfq	45,976,954	1,336,928,378	-1.93%
2026-01-19	28.18	29.89	28.18	29.60	29.45	qfq	64,983,687	1,906,388,180	5.34%
2026-01-16	29.37	29.69	28.04	28.10	27.95	qfq	54,784,195	1,580,491,016	0.79%
2026-01-15	27.48	28.18	27.40	27.88	27.73	qfq	33,442,586	928,837,323	0.07%
2026-01-14	28.51	28.63	27.50	27.86	27.71	qfq	60,564,632	1,705,996,125	-3.23%
2026-01-13	27.34	29.46	26.70	28.79	28.64	qfq	65,978,212	1,853,932,810	5.42%
2026-01-12	27.27	27.40	26.97	27.31	27.17	qfq	29,425,706	800,347,664	0.11%
2026-01-09	26.80	27.30	26.77	27.28	27.14	qfq	23,898,923	646,643,772	1.79%
2026-01-08	26.80	27.09	26.54	26.80	26.66	qfq	20,149,670	541,372,304	-0.59%
2026-01-07	26.65	27.28	26.56	26.96	26.82	qfq	27,240,266	732,552,419	0.97%
2026-01-06	26.38	26.77	26.30	26.70	26.56	qfq	19,610,667	521,498,438	1.37%
2026-01-05	25.68	26.46	25.62	26.34	26.20	qfq	23,425,324	612,984,781	2.57%
2025-12-31	25.94	25.99	25.48	25.68	25.55	qfq	14,876,338	381,738,200	-1.12%
2025-12-30	25.90	26.23	25.70	25.97	25.83	qfq	13,408,575	348,729,646	-0.19%
2025-12-29	26.28	26.32	25.94	26.02	25.88	qfq	18,770,764	490,438,854	-1.40%
2025-12-26	26.60	26.72	26.27	26.39	26.25	qfq	18,132,997	480,066,553	-0.83%
2025-12-25	26.66	26.86	26.40	26.61	26.47	qfq	19,409,793	516,380,488	-0.19%
2025-12-24	25.98	26.74	25.76	26.66	26.52	qfq	28,037,982	741,529,222	2.97%
2025-12-23	25.69	26.03	25.62	25.89	25.75	qfq	14,477,762	373,988,549	0.62%
2025-12-22	25.48	25.91	25.48	25.73	25.60	qfq	13,324,018	342,684,614	0.98%
2025-12-19	25.22	25.65	25.22	25.48	25.35	qfq	11,149,289	284,317,741	1.31%
2025-12-18	25.31	25.48	25.14	25.15	25.02	qfq	12,485,787	315,588,985	-1.26%
2025-12-17	25.10	25.58	24.78	25.47	25.34	qfq	16,870,146	424,420,812	1.27%
2025-12-16	25.77	25.78	24.99	25.15	25.02	qfq	16,864,644	425,683,899	-2.67%
2025-12-15	25.99	26.24	25.81	25.84	25.70	qfq	14,739,020	382,728,583	-1.07%
2025-12-12	25.46	26.29	25.45	26.12	25.98	qfq	26,109,489	677,641,102	2.75%
2025-12-11	25.82	26.03	25.35	25.42	25.29	qfq	16,459,421	422,791,575	-1.13%
2025-12-10	25.74	25.91	25.45	25.71	25.58	qfq	12,852,522	329,802,501	-0.35%
2025-12-09	25.97	26.20	25.75	25.80	25.66	qfq	13,712,536	355,552,506	-0.77%
2025-12-08	26.19	26.23	25.82	26.00	25.86	qfq	17,216,760	447,963,579	-0.34%
2025-12-05	25.60	26.09	25.51	26.09	25.95	qfq	14,906,587	385,944,143	1.99%
2025-12-04	25.43	25.83	25.33	25.58	25.45	qfq	12,351,366	316,008,188	0.43%
2025-12-03	25.75	25.84	25.38	25.47	25.34	qfq	15,983,412	408,668,142	-1.09%
2025-12-02	26.40	26.40	25.46	25.75	25.62	qfq	26,608,992	684,175,451	-2.94%
2025-12-01	26.68	26.75	26.36	26.53	26.39	qfq	15,923,783	421,994,967	-0.38%
2025-11-28	26.14	26.68	26.05	26.63	26.49	qfq	15,608,951	412,956,178	1.87%
2025-11-27	26.13	26.63	26.09	26.14	26.00	qfq	18,087,182	477,234,001	0.35%
2025-11-26	26.37	26.51	26.00	26.05	25.91	qfq	19,156,924	501,923,144	-1.33%
2025-11-25	26.67	27.05	26.40	26.40	26.26	qfq	21,206,170	566,478,297	-0.30%
2025-11-24	26.49	26.79	26.03	26.48	26.34	qfq	17,994,669	474,979,560	0.34%
2025-11-21	27.25	27.27	26.02	26.39	26.25	qfq	31,300,689	833,625,380	-4.38%
2025-11-20	28.20	28.38	27.46	27.60	27.46	qfq	22,526,716	626,065,570	-1.29%
2025-11-19	28.19	28.55	27.84	27.96	27.81	qfq	22,569,547	634,430,986	-1.17%
2025-11-18	29.14	29.16	27.80	28.29	28.14	qfq	35,571,026	1,007,405,724	-3.64%
2025-11-17	29.05	29.40	28.40	29.36	29.21	qfq	30,859,633	892,119,246	0.69%
2025-11-14	30.18	30.33	29.16	29.16	29.01	qfq	39,017,863	1,156,820,288	-4.58%
2025-11-13	28.95	30.95	28.62	30.56	30.40	qfq	65,628,855	1,986,187,762	5.74%
2025-11-12	29.20	29.20	28.55	28.90	28.75	qfq	28,464,063	820,242,850	-1.37%
2025-11-11	30.00	30.39	29.20	29.30	29.15	qfq	34,434,905	1,019,172,444	-1.91%
2025-11-10	30.84	30.90	29.50	29.87	29.71	qfq	50,968,977	1,525,340,120	-3.21%
2025-11-07	30.03	31.31	29.80	30.86	30.70	qfq	64,151,637	1,964,142,422	1.85%
2025-11-06	30.02	30.60	29.82	30.30	30.14	qfq	50,588,449	1,529,495,222	-0.26%
2025-11-05	28.19	30.88	27.67	30.38	30.22	qfq	87,179,201	2,574,284,410	5.34%
2025-11-04	29.12	29.89	28.60	28.84	28.69	qfq	40,948,230	1,195,625,534	-1.13%
2025-11-03	29.01	29.44	28.32	29.17	29.02	qfq	45,050,844	1,303,512,137	0.41%
2025-10-31	29.10	29.99	28.90	29.05	28.90	qfq	39,081,005	1,147,605,617	0.17%
2025-10-30	29.64	30.39	28.85	29.00	28.85	qfq	62,189,271	1,840,320,073	-2.52%
2025-10-29	27.85	29.96	27.82	29.75	29.59	qfq	61,306,743	1,787,488,524	6.17%
2025-10-28	28.13	28.29	27.81	28.02	27.87	qfq	29,540,572	828,209,805	-0.53%
2025-10-27	27.50	28.29	27.48	28.17	28.02	qfq	41,284,447	1,154,286,469	2.47%
2025-10-24	26.73	27.65	26.66	27.49	27.35	qfq	31,734,415	865,313,184	2.23%
2025-10-23	26.74	26.98	25.99	26.89	26.75	qfq	37,639,513	996,546,428	-0.33%
2025-10-22	27.51	27.51	26.91	26.98	26.84	qfq	41,091,044	1,112,304,644	-3.16%
2025-10-21	27.70	28.45	27.47	27.86	27.71	qfq	47,870,060	1,340,674,870	0.65%
2025-10-20	28.18	28.63	27.42	27.68	27.54	qfq	58,551,272	1,638,148,473	-0.47%
2025-10-17	29.59	29.80	27.71	27.81	27.66	qfq	87,183,342	2,487,383,063	-7.30%
2025-10-16	30.00	32.19	29.61	30.00	29.84	qfq	136,891,898	4,195,296,390	6.01%
2025-10-15	27.11	28.55	26.68	28.30	28.15	qfq	62,182,868	1,724,050,506	4.43%
2025-10-14	27.30	28.63	27.00	27.10	26.96	qfq	50,281,880	1,396,667,192	-0.15%
2025-10-13	26.72	27.26	26.55	27.14	27.00	qfq	42,908,379	1,155,499,255	-2.55%
2025-10-10	27.21	28.16	26.60	27.85	27.70	qfq	54,927,654	1,507,930,115	1.94%
2025-10-09	27.47	27.73	27.12	27.32	27.18	qfq	35,585,161	973,699,266	0.59%
2025-09-30	27.00	27.46	26.86	27.16	27.02	qfq	31,999,884	870,668,836	0.37%
2025-09-29	27.24	27.30	26.78	27.06	26.92	qfq	32,337,742	873,067,886	-0.62%
2025-09-26	27.80	28.10	27.09	27.23	27.09	qfq	36,191,492	996,494,828	-2.30%
2025-09-25	28.38	28.50	27.70	27.87	27.72	qfq	55,198,913	1,547,467,440	-2.04%
2025-09-24	27.80	28.68	27.41	28.45	28.30	qfq	88,807,088	2,490,739,934	1.79%
2025-09-23	25.28	28.93	25.21	27.95	27.80	qfq	130,155,673	3,599,119,855	15.93%
2025-09-22	23.95	24.30	23.88	24.11	23.98	qfq	16,024,156	385,419,331	0.92%
2025-09-19	24.03	24.11	23.72	23.89	23.76	qfq	18,496,820	442,530,915	-0.62%
2025-09-18	24.50	24.69	23.83	24.04	23.91	qfq	30,274,042	735,689,326	-2.12%
2025-09-17	24.45	24.77	24.27	24.56	24.43	qfq	21,881,116	537,004,980	0.37%
2025-09-16	24.98	25.08	24.18	24.47	24.34	qfq	30,893,751	757,366,229	-1.69%
2025-09-15	25.00	25.28	24.83	24.89	24.76	qfq	22,464,651	562,292,361	-0.48%
2025-09-12	25.43	25.49	24.95	25.01	24.88	qfq	24,080,948	605,476,514	-1.92%
2025-09-11	24.78	25.66	24.71	25.50	25.37	qfq	29,179,417	736,295,603	2.49%
2025-09-10	25.10	25.42	24.70	24.88	24.75	qfq	25,009,049	626,050,183	-0.92%
2025-09-09	25.10	25.76	24.95	25.11	24.98	qfq	30,865,629	779,647,622	-0.16%
2025-09-08	25.50	25.60	25.01	25.15	25.02	qfq	37,569,313	947,943,514	-0.51%
2025-09-05	24.20	25.30	24.03	25.28	25.15	qfq	51,310,695	1,272,117,642	4.90%
2025-09-04	24.07	24.75	23.73	24.10	23.97	qfq	39,609,088	961,425,812	0.29%
2025-09-03	24.16	24.65	23.88	24.03	23.90	qfq	29,777,955	721,080,479	0.13%
2025-09-02	24.73	25.10	23.76	24.00	23.87	qfq	34,850,913	845,093,461	-2.72%
2025-09-01	24.60	24.82	24.27	24.67	24.54	qfq	30,156,470	740,692,612	0.82%
2025-08-29	24.30	24.74	23.90	24.47	24.34	qfq	32,107,602	780,891,466	1.20%
2025-08-28	24.30	24.59	23.50	24.18	24.05	qfq	31,614,033	759,963,300	0.67%
2025-08-27	24.39	24.80	24.00	24.02	23.89	qfq	29,752,260	726,874,796	-0.83%
2025-08-26	24.10	24.88	23.90	24.22	24.09	qfq	29,907,591	730,323,727	0.21%
2025-08-25	23.87	24.37	23.87	24.17	24.04	qfq	28,063,340	676,408,696	2.07%
2025-08-22	23.50	23.68	23.45	23.68	23.56	qfq	14,480,207	341,459,054	0.81%
2025-08-21	23.68	23.85	23.41	23.49	23.37	qfq	16,051,810	379,520,208	-0.80%
2025-08-20	23.60	23.68	23.27	23.68	23.56	qfq	17,322,433	406,491,148	0.42%
2025-08-19	23.70	23.85	23.55	23.58	23.46	qfq	13,471,137	318,746,530	-0.46%
2025-08-18	23.68	23.85	23.44	23.69	23.57	qfq	22,135,671	522,648,458	0.30%
2025-08-15	22.71	24.07	22.66	23.62	23.50	qfq	36,370,664	855,111,608	4.05%
2025-08-14	23.18	23.25	22.50	22.70	22.58	qfq	22,558,838	514,692,594	-1.94%
2025-08-13	23.04	23.25	22.86	23.15	23.03	qfq	17,632,738	406,399,330	0.78%
2025-08-12	23.01	23.52	22.89	22.97	22.85	qfq	15,744,786	363,937,786	-0.13%
2025-08-11	22.91	23.10	22.87	23.00	22.88	qfq	10,099,635	232,277,759	0.74%
2025-08-08	22.83	22.97	22.74	22.83	22.71	qfq	7,153,447	163,494,979	0.00%
2025-08-07	23.03	23.07	22.74	22.83	22.71	qfq	12,810,723	292,955,927	-0.65%
2025-08-06	23.05	23.07	22.88	22.98	22.86	qfq	7,270,845	167,136,267	-0.26%
2025-08-05	22.80	23.16	22.71	23.04	22.92	qfq	10,709,494	246,586,816	1.19%
2025-08-04	22.50	22.83	22.50	22.77	22.65	qfq	8,988,931	204,112,888	0.49%
2025-08-01	22.89	23.19	22.62	22.66	22.54	qfq	17,364,196	397,204,668	0.40%
2025-07-31	22.99	23.08	22.51	22.57	22.45	qfq	17,020,107	387,429,857	-2.04%
2025-07-30	23.30	23.45	22.98	23.04	22.92	qfq	12,934,069	299,986,676	-0.99%
2025-07-29	23.25	23.34	23.12	23.27	23.15	qfq	10,748,300	249,443,464	-0.17%
2025-07-28	23.55	23.58	23.22	23.31	23.19	qfq	12,212,118	285,443,860	-0.93%
2025-07-25	23.63	23.92	23.44	23.53	23.41	qfq	12,925,799	305,203,564	-0.30%
2025-07-24	23.37	23.83	23.36	23.60	23.48	qfq	14,702,160	346,977,712	0.68%
2025-07-23	23.80	24.16	23.40	23.44	23.32	qfq	18,606,655	441,988,687	-1.31%
2025-07-22	23.60	23.78	23.44	23.75	23.63	qfq	15,507,043	366,215,455	0.72%
2025-07-21	23.48	23.78	23.43	23.58	23.46	qfq	12,331,837	290,936,293	0.86%
2025-07-18	23.81	23.82	23.32	23.38	23.26	qfq	19,041,200	447,077,615	-1.81%
2025-07-17	23.80	23.89	23.60	23.81	23.69	qfq	11,430,637	271,654,965	0.17%
2025-07-16	24.28	24.38	23.72	23.77	23.65	qfq	13,538,394	324,225,967	-1.86%
2025-07-15	24.63	24.69	23.85	24.22	24.09	qfq	30,999,313	751,151,308	0.29%
2025-07-14	23.65	24.35	23.60	24.15	24.02	qfq	16,476,213	396,332,019	2.03%
2025-07-11	23.55	23.78	23.37	23.67	23.55	qfq	10,830,423	255,342,153	0.42%
2025-07-10	23.71	23.72	23.34	23.57	23.45	qfq	13,395,261	314,967,838	-1.05%
2025-07-09	23.86	24.10	23.63	23.82	23.70	qfq	11,757,508	280,651,724	-0.46%
2025-07-08	24.02	24.15	23.80	23.93	23.80	qfq	13,245,400	317,085,582	-0.21%
2025-07-07	23.54	24.34	23.48	23.98	23.85	qfq	18,900,011	453,812,664	1.83%
2025-07-04	23.70	23.87	23.44	23.55	23.43	qfq	10,397,766	245,688,964	-1.01%
2025-07-03	23.87	23.89	23.53	23.79	23.52	qfq	8,369,501	198,860,039	0.13%
2025-07-02	23.72	24.05	23.65	23.76	23.49	qfq	10,832,098	258,107,476	-0.08%
2025-07-01	23.99	23.99	23.60	23.78	23.51	qfq	12,321,098	292,466,620	-0.79%
2025-06-30	23.50	24.00	23.41	23.97	23.70	qfq	13,271,837	315,724,149	2.39%
2025-06-27	23.91	23.91	23.35	23.41	23.14	qfq	15,286,215	360,263,927	-1.22%
2025-06-26	23.18	24.44	23.05	23.70	23.43	qfq	28,906,465	689,814,455	1.76%
2025-06-25	23.07	23.48	22.93	23.29	23.02	qfq	15,006,275	348,563,272	0.87%
2025-06-24	22.12	23.18	22.03	23.09	22.83	qfq	19,653,143	447,252,283	5.05%
2025-06-23	21.93	22.20	21.80	21.98	21.73	qfq	6,441,700	141,704,172	-0.09%
2025-06-20	22.20	22.32	21.91	22.00	21.75	qfq	6,810,845	150,262,901	-1.03%
2025-06-19	22.92	22.92	22.15	22.23	21.98	qfq	10,451,400	234,791,518	-3.22%
2025-06-18	23.13	23.32	22.84	22.97	22.71	qfq	6,587,748	151,254,720	-0.73%
2025-06-17	22.65	23.42	22.61	23.14	22.87	qfq	13,798,267	318,150,538	1.94%
2025-06-16	22.44	22.78	22.38	22.70	22.44	qfq	6,794,662	153,796,211	0.62%
2025-06-13	22.68	23.06	22.38	22.56	22.30	qfq	10,489,948	237,658,941	-1.05%
2025-06-12	22.50	22.94	22.37	22.80	22.54	qfq	9,889,474	224,312,839	0.88%
2025-06-11	22.48	22.87	22.45	22.60	22.34	qfq	7,126,758	161,512,780	0.53%
2025-06-10	22.85	22.97	22.42	22.48	22.22	qfq	7,566,073	171,461,898	-1.53%
2025-06-09	22.82	23.11	22.80	22.83	22.57	qfq	7,883,990	180,788,566	0.26%
2025-06-06	22.94	23.10	22.77	22.77	22.51	qfq	7,789,038	178,649,634	-0.91%
2025-06-05	22.56	23.05	22.45	22.98	22.72	qfq	15,319,238	350,607,062	2.32%
2025-06-04	22.33	22.57	22.23	22.46	22.20	qfq	7,819,391	175,384,635	1.26%
2025-06-03	22.05	22.29	21.90	22.18	21.93	qfq	6,904,858	152,888,764	0.09%
2025-05-30	22.50	22.61	22.10	22.16	21.91	qfq	7,026,357	156,442,834	-1.64%
2025-05-29	21.83	22.76	21.83	22.53	22.27	qfq	12,715,877	285,054,011	3.06%
2025-05-28	22.20	22.20	21.82	21.86	21.61	qfq	10,049,393	220,568,498	-1.53%
2025-05-27	22.13	22.28	22.06	22.20	21.95	qfq	6,189,251	137,126,246	0.32%
2025-05-26	22.38	22.49	22.09	22.13	21.88	qfq	9,881,339	219,710,020	-1.12%
2025-05-23	22.75	22.87	22.38	22.38	22.12	qfq	12,073,359	272,842,679	-2.06%
2025-05-22	22.75	23.07	22.57	22.85	22.59	qfq	7,942,049	181,617,054	0.04%
2025-05-21	22.93	23.01	22.78	22.84	22.58	qfq	6,464,823	147,654,969	-0.35%
2025-05-20	22.74	23.21	22.46	22.92	22.66	qfq	10,446,063	239,029,666	1.06%
2025-05-19	22.77	22.82	22.53	22.68	22.42	qfq	9,471,147	214,612,791	-0.57%
2025-05-16	22.75	23.08	22.71	22.81	22.55	qfq	8,487,358	194,440,882	0.26%
2025-05-15	23.11	23.11	22.75	22.75	22.49	qfq	10,399,057	237,587,821	-1.73%
2025-05-14	23.61	23.63	22.90	23.15	22.88	qfq	15,317,206	354,790,377	-1.95%
2025-05-13	24.00	24.14	23.57	23.61	23.34	qfq	9,333,600	221,810,342	-0.84%
2025-05-12	23.31	23.96	23.31	23.81	23.54	qfq	16,175,424	383,187,640	2.72%
2025-05-09	23.56	23.77	23.08	23.18	22.91	qfq	10,783,785	251,150,828	-1.61%
2025-05-08	23.20	23.83	23.10	23.56	23.29	qfq	14,341,149	339,205,358	1.20%
2025-05-07	23.80	23.92	23.08	23.28	23.01	qfq	16,397,856	384,201,363	-0.94%
2025-05-06	23.31	23.73	23.17	23.50	23.23	qfq	19,443,062	455,168,463	1.78%
2025-04-30	23.22	23.45	22.80	23.09	22.83	qfq	20,685,491	477,908,349	-0.22%
2025-04-29	23.63	23.81	23.13	23.14	22.87	qfq	20,773,498	486,678,571	-2.36%
2025-04-28	23.50	23.71	22.13	23.70	23.43	qfq	59,062,423	1,351,285,538	-3.27%
2025-04-25	24.54	24.89	24.37	24.50	24.22	qfq	15,364,600	377,373,219	-0.16%
2025-04-24	24.77	24.82	24.39	24.54	24.26	qfq	14,006,882	344,037,274	-0.93%
2025-04-23	24.86	25.09	24.51	24.77	24.49	qfq	18,500,995	457,504,169	0.36%
2025-04-22	24.85	25.48	24.56	24.68	24.40	qfq	40,479,212	1,013,915,163	1.77%
2025-04-21	23.50	24.28	23.50	24.25	23.97	qfq	16,029,566	383,641,809	3.41%
2025-04-18	23.01	23.67	22.88	23.45	23.18	qfq	11,980,363	279,505,851	1.43%
2025-04-17	23.08	23.49	23.05	23.12	22.86	qfq	10,603,450	246,071,039	-0.30%
2025-04-16	23.54	23.62	22.99	23.19	22.92	qfq	12,227,189	284,669,162	-1.90%
2025-04-15	23.41	23.93	23.21	23.64	23.37	qfq	16,089,555	379,114,704	0.72%
2025-04-14	23.29	23.69	23.00	23.47	23.20	qfq	21,953,209	512,737,958	2.58%
2025-04-11	22.61	23.28	22.55	22.88	22.62	qfq	15,540,624	355,274,516	0.26%
2025-04-10	23.18	23.48	22.71	22.82	22.56	qfq	25,232,893	581,753,038	0.00%
2025-04-09	21.49	23.11	21.04	22.82	22.56	qfq	31,345,782	694,812,050	4.49%
2025-04-08	22.15	22.74	21.59	21.84	21.59	qfq	28,420,842	627,349,970	0.65%
2025-04-07	23.92	24.12	21.00	21.70	21.45	qfq	40,990,918	919,463,386	-14.06%
2025-04-03	25.26	25.53	24.90	25.25	24.96	qfq	21,105,913	531,166,653	-0.94%
2025-04-02	25.74	25.88	25.41	25.49	25.20	qfq	20,456,387	522,974,558	-0.86%
2025-04-01	24.31	26.25	24.31	25.71	25.42	qfq	50,075,771	1,278,655,575	6.11%
2025-03-31	23.93	24.57	23.86	24.23	23.95	qfq	22,976,064	557,813,555	1.25%
2025-03-28	24.06	24.67	23.93	23.93	23.66	qfq	15,932,946	387,247,778	-0.54%
2025-03-27	24.01	24.25	23.70	24.06	23.78	qfq	11,964,713	287,186,455	0.12%
2025-03-26	24.08	24.65	23.95	24.03	23.75	qfq	14,024,674	339,757,858	-1.07%
2025-03-25	24.50	25.05	24.14	24.29	24.01	qfq	17,320,231	425,017,863	-0.82%
2025-03-24	25.04	25.27	24.02	24.49	24.21	qfq	29,514,144	724,463,744	-2.78%
2025-03-21	24.35	25.88	24.16	25.19	24.90	qfq	48,134,912	1,215,947,353	3.32%
2025-03-20	24.49	24.74	24.33	24.38	24.10	qfq	14,840,169	363,476,126	0.04%
2025-03-19	24.38	24.59	24.12	24.37	24.09	qfq	14,434,636	351,421,700	-0.73%
2025-03-18	24.50	24.85	24.24	24.55	24.27	qfq	25,507,163	627,395,088	2.21%
2025-03-17	24.20	24.32	23.94	24.02	23.74	qfq	10,239,255	246,701,363	-0.66%
2025-03-14	23.88	24.26	23.72	24.18	23.90	qfq	17,233,480	414,195,348	1.17%
2025-03-13	24.06	24.11	23.61	23.90	23.63	qfq	9,368,800	223,406,450	-0.54%
2025-03-12	24.29	24.49	23.99	24.03	23.75	qfq	12,456,259	301,152,611	-0.70%
2025-03-11	23.66	24.62	23.61	24.20	23.92	qfq	16,614,153	403,091,521	1.13%
2025-03-10	24.00	24.18	23.66	23.93	23.66	qfq	12,393,044	295,591,786	-0.71%
2025-03-07	24.47	24.48	24.00	24.10	23.82	qfq	13,550,996	327,646,892	-1.83%
2025-03-06	24.50	24.88	24.43	24.55	24.27	qfq	16,378,261	403,453,739	0.41%
2025-03-05	24.45	24.73	24.30	24.45	24.17	qfq	10,826,039	264,628,433	-0.53%
2025-03-04	24.66	25.20	24.49	24.58	24.30	qfq	19,216,014	476,584,320	-0.41%
2025-03-03	24.07	25.12	23.90	24.68	24.40	qfq	24,992,687	617,101,423	2.45%
2025-02-28	24.88	25.30	24.00	24.09	23.81	qfq	21,401,415	524,439,547	-1.63%
2025-02-27	24.52	24.85	24.16	24.49	24.21	qfq	14,239,633	347,527,426	-0.04%
2025-02-26	24.15	24.74	23.90	24.50	24.22	qfq	15,767,950	386,075,991	1.28%
2025-02-25	23.86	24.54	23.62	24.19	23.91	qfq	18,950,330	456,618,538	-0.25%
2025-02-24	24.60	24.79	24.11	24.25	23.97	qfq	23,079,630	561,120,277	-1.62%
2025-02-21	24.55	24.81	24.40	24.65	24.37	qfq	23,487,120	578,002,735	0.61%
2025-02-20	25.19	25.19	24.42	24.50	24.22	qfq	21,719,572	534,325,640	-2.82%
2025-02-19	24.60	25.53	24.51	25.21	24.92	qfq	24,000,569	601,125,567	1.86%
2025-02-18	24.75	25.08	24.54	24.75	24.47	qfq	23,965,964	595,679,762	-0.24%
2025-02-17	24.87	25.17	24.37	24.81	24.53	qfq	21,491,406	529,927,507	0.24%
2025-02-14	23.66	24.76	23.66	24.75	24.47	qfq	28,187,273	687,731,435	3.99%
2025-02-13	24.43	24.49	23.79	23.80	23.53	qfq	17,671,661	423,728,224	-2.54%
2025-02-12	24.00	24.52	23.90	24.42	24.14	qfq	18,742,697	455,046,382	1.24%
2025-02-11	23.85	24.75	23.85	24.12	23.84	qfq	22,228,493	539,314,806	0.58%
2025-02-10	23.95	24.32	23.74	23.98	23.71	qfq	20,424,191	490,869,966	0.17%
2025-02-07	23.70	24.30	23.38	23.94	23.67	qfq	22,031,917	526,844,177	1.18%
2025-02-06	23.28	23.74	23.18	23.66	23.39	qfq	15,406,962	363,343,706	1.24%
2025-02-05	23.98	24.05	23.14	23.37	23.10	qfq	17,848,684	418,359,014	-1.81%
2025-01-27	23.80	24.02	23.49	23.80	23.53	qfq	18,179,441	432,939,689	0.25%
2025-01-24	23.50	24.04	23.49	23.74	23.47	qfq	16,222,250	386,704,735	0.94%
2025-01-23	24.00	24.07	23.45	23.52	23.25	qfq	19,357,894	459,675,513	-1.05%
2025-01-22	23.83	23.98	23.44	23.77	23.50	qfq	16,142,461	382,586,714	-0.54%
2025-01-21	24.07	24.10	23.67	23.90	23.63	qfq	18,435,945	439,159,134	-0.25%
2025-01-20	23.45	24.40	23.28	23.96	23.69	qfq	36,245,727	869,633,138	3.01%
2025-01-17	22.80	23.45	22.49	23.26	22.99	qfq	31,863,875	736,399,176	2.92%
2025-01-16	22.52	22.93	22.22	22.60	22.34	qfq	18,497,117	416,709,582	1.12%
2025-01-15	22.65	23.32	22.31	22.35	22.09	qfq	32,182,526	730,328,315	3.19%
2025-01-14	20.63	21.66	20.54	21.66	21.41	qfq	17,622,096	374,185,148	5.20%
2025-01-13	20.60	20.93	20.42	20.59	20.35	qfq	9,665,356	199,529,387	-1.01%
2025-01-10	20.90	21.30	20.78	20.80	20.56	qfq	10,844,100	228,083,754	-0.57%
2025-01-09	20.65	21.14	20.65	20.92	20.68	qfq	11,179,071	233,964,873	0.87%
2025-01-08	20.72	20.99	20.21	20.74	20.50	qfq	11,942,797	245,745,211	-0.29%
2025-01-07	20.40	20.85	20.34	20.80	20.56	qfq	10,585,216	218,706,889	1.96%
2025-01-06	20.38	20.65	20.18	20.40	20.17	qfq	12,764,581	260,322,215	0.44%
2025-01-03	21.04	21.18	20.28	20.31	20.08	qfq	15,786,900	326,272,990	-3.01%
2025-01-02	21.88	22.03	20.71	20.94	20.70	qfq	19,291,252	411,731,351	-4.60%
2024-12-31	22.70	22.83	21.90	21.95	21.70	qfq	17,876,471	397,044,055	-3.43%
2024-12-30	22.64	23.25	22.62	22.73	22.47	qfq	17,742,403	407,015,256	-0.31%
2024-12-27	22.58	23.09	22.44	22.80	22.54	qfq	17,832,739	407,145,912	0.75%
2024-12-26	22.25	22.75	22.15	22.63	22.37	qfq	13,049,023	294,818,922	1.71%
2024-12-25	22.75	22.75	22.09	22.25	22.00	qfq	10,507,469	234,428,460	-1.59%
2024-12-24	22.16	22.63	22.10	22.61	22.35	qfq	12,860,601	288,757,128	2.68%
2024-12-23	22.65	22.93	22.02	22.02	21.77	qfq	16,394,703	366,632,295	-3.63%
2024-12-20	22.59	23.14	22.31	22.85	22.59	qfq	19,140,765	435,406,511	0.75%
2024-12-19	22.13	22.73	21.85	22.68	22.42	qfq	12,685,252	284,259,809	1.75%
2024-12-18	22.29	22.38	22.09	22.29	22.03	qfq	9,285,057	206,541,903	0.32%
2024-12-17	22.30	22.60	22.11	22.22	21.97	qfq	10,028,869	223,834,979	-0.58%
2024-12-16	22.72	22.98	22.24	22.35	22.09	qfq	14,112,313	319,347,984	-1.84%
2024-12-13	22.45	23.44	22.15	22.77	22.51	qfq	26,935,567	613,801,073	0.84%
2024-12-12	22.63	22.70	22.40	22.58	22.32	qfq	11,340,812	255,503,073	0.00%
2024-12-11	22.73	22.99	22.50	22.58	22.32	qfq	12,540,060	283,925,617	-0.66%
2024-12-10	23.01	23.16	22.60	22.73	22.47	qfq	25,190,489	575,534,546	1.97%
2024-12-09	22.05	22.56	22.01	22.29	22.03	qfq	13,821,921	307,548,613	0.63%
2024-12-06	21.98	22.37	21.88	22.15	21.90	qfq	13,661,293	302,489,460	0.91%
2024-12-05	22.00	22.24	21.88	21.95	21.70	qfq	11,444,069	252,090,745	-0.41%
2024-12-04	22.40	22.46	21.96	22.04	21.79	qfq	12,857,819	284,467,076	-2.22%
2024-12-03	22.70	22.74	22.32	22.54	22.28	qfq	12,590,333	283,411,475	-0.62%
2024-12-02	22.52	22.89	22.35	22.68	22.42	qfq	14,579,737	330,749,351	0.58%
2024-11-29	21.97	22.90	21.92	22.55	22.29	qfq	17,759,130	400,496,567	2.31%
2024-11-28	22.36	22.41	21.95	22.04	21.79	qfq	14,756,341	326,625,175	-1.69%
2024-11-27	22.17	22.44	21.71	22.42	22.16	qfq	13,574,200	299,151,416	1.13%
2024-11-26	22.58	22.61	22.13	22.17	21.92	qfq	12,381,324	277,173,617	-2.38%
2024-11-25	22.79	23.03	22.33	22.71	22.45	qfq	14,081,719	318,948,510	0.62%
2024-11-22	23.35	23.64	22.57	22.57	22.31	qfq	22,457,746	518,021,111	-4.45%
2024-11-21	23.14	23.97	23.14	23.62	23.35	qfq	26,275,122	620,452,939	1.77%
2024-11-20	23.27	23.44	23.01	23.21	22.94	qfq	14,393,423	333,486,215	-0.30%
2024-11-19	22.53	23.29	22.53	23.28	23.01	qfq	18,188,141	418,106,925	3.74%
2024-11-18	23.00	23.19	22.35	22.44	22.18	qfq	16,877,250	382,591,458	-1.97%
2024-11-15	23.40	23.65	22.88	22.89	22.63	qfq	16,892,728	392,814,972	-2.47%
2024-11-14	24.09	24.67	23.40	23.47	23.20	qfq	22,330,724	534,353,964	-2.45%
2024-11-13	23.80	24.19	23.37	24.06	23.78	qfq	25,902,208	616,024,950	0.29%
2024-11-12	24.19	24.60	23.74	23.99	23.72	qfq	44,839,400	1,086,307,919	1.39%
2024-11-11	23.20	23.66	23.10	23.66	23.39	qfq	21,540,382	504,524,484	0.98%
2024-11-08	24.20	24.24	23.37	23.43	23.16	qfq	29,705,346	705,549,109	-1.84%
2024-11-07	23.66	24.00	23.38	23.87	23.60	qfq	25,011,757	593,859,394	1.23%
2024-11-06	22.99	24.59	22.92	23.58	23.31	qfq	47,172,465	1,124,069,258	2.92%
2024-11-05	22.37	23.00	22.20	22.91	22.65	qfq	27,588,357	627,706,089	2.14%
2024-11-04	21.76	22.76	21.75	22.43	22.17	qfq	19,413,398	435,311,192	3.08%
2024-11-01	22.05	22.18	21.65	21.76	21.51	qfq	17,608,325	385,905,205	-1.98%
2024-10-31	21.96	22.71	21.93	22.20	21.95	qfq	20,774,441	463,652,267	0.54%
2024-10-30	22.40	22.54	21.83	22.08	21.83	qfq	18,445,943	408,687,412	-1.60%
2024-10-29	23.10	23.18	22.42	22.44	22.18	qfq	22,980,344	522,213,076	-2.26%
2024-10-28	22.58	23.00	22.28	22.96	22.70	qfq	23,552,224	534,879,156	1.37%
2024-10-25	22.25	22.80	22.12	22.65	22.39	qfq	23,368,259	526,494,516	1.48%
2024-10-24	22.71	22.93	22.19	22.32	22.06	qfq	16,665,622	373,941,379	-1.37%
2024-10-23	22.65	22.91	22.39	22.63	22.37	qfq	21,797,329	493,329,154	-0.04%
2024-10-22	22.52	22.80	22.31	22.64	22.38	qfq	19,243,049	434,330,787	0.49%
2024-10-21	22.51	22.96	22.31	22.53	22.27	qfq	26,912,285	608,402,829	0.36%
2024-10-18	21.65	23.10	21.59	22.45	22.19	qfq	32,907,141	733,894,315	3.70%
2024-10-17	22.16	22.33	21.62	21.65	21.40	qfq	21,841,157	480,967,043	-1.72%
2024-10-16	22.10	22.59	21.81	22.03	21.78	qfq	20,845,556	462,125,866	-1.61%
2024-10-15	22.70	23.08	22.38	22.39	22.13	qfq	28,595,953	651,828,307	-1.88%
2024-10-14	22.90	23.00	22.19	22.82	22.56	qfq	32,897,598	744,624,652	0.75%
2024-10-11	23.45	23.84	22.37	22.65	22.39	qfq	40,815,629	937,692,900	0.85%
2024-10-10	22.51	23.22	22.08	22.46	22.20	qfq	34,511,644	780,950,175	2.14%
2024-10-09	23.50	23.60	21.93	21.99	21.74	qfq	53,881,712	1,228,709,434	-10.32%
2024-10-08	25.52	25.90	22.60	24.52	24.24	qfq	78,965,727	1,919,431,349	11.45%
2024-09-30	20.40	22.47	20.16	22.00	21.75	qfq	53,772,464	1,141,707,180	12.47%
2024-09-27	18.72	19.95	18.71	19.56	19.34	qfq	28,677,388	553,884,621	5.90%
2024-09-26	18.01	18.54	17.90	18.47	18.26	qfq	16,214,925	295,476,542	2.55%
2024-09-25	17.91	18.72	17.91	18.01	17.80	qfq	18,736,900	343,009,404	1.18%
2024-09-24	17.32	17.80	17.18	17.80	17.60	qfq	14,505,216	254,788,686	3.37%
2024-09-23	17.21	17.38	17.09	17.22	17.02	qfq	6,659,029	114,503,354	-0.23%
2024-09-20	17.50	17.51	17.13	17.26	17.06	qfq	7,448,883	128,502,709	-1.43%
2024-09-19	17.56	17.86	17.30	17.51	17.31	qfq	10,673,234	187,767,931	0.46%
2024-09-18	17.38	17.53	17.16	17.43	17.23	qfq	4,994,500	86,685,154	0.40%
2024-09-13	17.69	17.70	17.35	17.36	17.16	qfq	5,661,407	98,937,877	-1.70%
2024-09-12	17.76	18.03	17.63	17.66	17.46	qfq	7,900,707	140,763,017	-0.56%
2024-09-11	17.46	18.06	17.44	17.76	17.56	qfq	10,063,996	178,921,596	0.57%
2024-09-10	17.35	17.75	17.20	17.66	17.46	qfq	10,092,114	176,137,828	1.90%
2024-09-09	17.31	17.52	17.22	17.33	17.13	qfq	6,163,741	106,868,971	-0.52%
2024-09-06	17.90	17.95	17.41	17.42	17.22	qfq	7,137,600	125,850,123	-2.46%
2024-09-05	18.03	18.04	17.80	17.86	17.66	qfq	6,746,200	120,867,560	-0.45%
2024-09-04	17.60	18.15	17.47	17.94	17.73	qfq	10,917,784	195,459,928	1.07%
2024-09-03	17.53	17.84	17.48	17.75	17.55	qfq	8,768,458	155,102,353	1.08%
2024-09-02	17.90	18.12	17.54	17.56	17.36	qfq	10,082,315	179,847,467	-2.28%
2024-08-30	17.70	18.30	17.63	17.97	17.76	qfq	12,898,006	232,970,705	1.53%
2024-08-29	17.13	17.79	17.08	17.70	17.50	qfq	9,785,300	171,533,478	3.09%
2024-08-28	17.16	17.36	17.08	17.17	16.97	qfq	8,582,063	147,630,935	0.29%
2024-08-27	17.75	17.78	17.06	17.12	16.92	qfq	19,270,187	332,228,552	-5.15%
2024-08-26	18.00	18.09	17.71	18.05	17.84	qfq	10,726,549	192,589,628	0.78%
2024-08-23	17.96	18.08	17.78	17.91	17.70	qfq	6,108,711	109,664,800	-0.50%
2024-08-22	18.28	18.37	17.98	18.00	17.79	qfq	8,262,214	149,929,157	-0.44%
2024-08-21	18.10	18.24	17.99	18.08	17.87	qfq	7,101,990	128,541,020	-0.39%
2024-08-20	18.56	18.62	18.09	18.15	17.94	qfq	8,778,062	160,046,984	-2.21%
2024-08-19	18.42	18.79	18.37	18.56	18.35	qfq	7,094,851	132,132,497	0.81%
2024-08-16	18.82	18.86	18.36	18.41	18.20	qfq	8,523,100	157,644,561	-2.07%
2024-08-15	18.74	18.99	18.60	18.80	18.58	qfq	7,836,497	147,364,505	0.11%
2024-08-14	19.14	19.17	18.76	18.78	18.56	qfq	6,455,300	121,908,774	-1.68%
2024-08-13	18.99	19.15	18.92	19.10	18.88	qfq	5,081,900	96,756,274	0.42%
2024-08-12	19.17	19.29	18.93	19.02	18.80	qfq	6,425,267	122,476,518	-0.37%
2024-08-09	19.30	19.47	19.09	19.09	18.87	qfq	6,886,980	132,513,919	-0.52%
2024-08-08	19.27	19.36	18.88	19.19	18.97	qfq	11,766,988	225,385,651	-1.13%
2024-08-07	19.44	19.59	19.21	19.41	19.19	qfq	10,461,838	203,248,325	1.62%
2024-08-06	19.15	19.25	18.90	19.10	18.88	qfq	9,837,015	187,334,126	1.54%
2024-08-05	19.43	19.70	18.80	18.81	18.59	qfq	14,908,267	285,697,783	-3.93%
2024-08-02	19.91	20.05	19.46	19.58	19.36	qfq	9,437,824	186,179,160	-2.25%
2024-08-01	19.96	20.22	19.90	20.03	19.80	qfq	9,507,400	190,774,607	0.00%
2024-07-31	19.43	20.05	19.30	20.03	19.80	qfq	13,229,600	262,258,995	3.25%
2024-07-30	19.53	19.59	19.19	19.40	19.18	qfq	8,918,000	172,600,338	-1.17%
2024-07-29	19.80	19.94	19.46	19.63	19.41	qfq	8,270,308	162,275,164	-0.76%
2024-07-26	19.42	19.91	19.28	19.78	19.55	qfq	11,938,227	234,744,337	2.49%
2024-07-25	19.24	19.60	19.16	19.30	19.08	qfq	11,994,974	232,228,893	-0.41%
2024-07-24	19.59	19.80	19.31	19.38	19.16	qfq	12,967,020	253,457,605	-1.87%
2024-07-23	20.41	20.61	19.75	19.75	19.52	qfq	14,434,962	289,449,416	-3.42%
2024-07-22	20.65	20.88	20.30	20.45	20.22	qfq	14,836,805	304,243,423	-0.97%
2024-07-19	20.71	20.98	20.49	20.65	20.41	qfq	16,629,169	343,755,705	-0.77%
2024-07-18	20.40	20.88	20.31	20.81	20.57	qfq	15,258,973	315,805,494	0.63%
2024-07-17	21.00	21.19	20.60	20.68	20.44	qfq	14,623,219	303,972,324	-1.24%
2024-07-16	20.90	21.19	20.56	20.94	20.70	qfq	18,526,280	386,332,730	0.34%
2024-07-15	21.53	21.54	20.76	20.87	20.63	qfq	27,009,691	567,832,606	-4.49%
2024-07-12	19.71	22.29	19.50	21.85	21.60	qfq	51,442,935	1,081,366,965	10.63%
2024-07-11	20.02	20.10	19.66	19.75	19.52	qfq	16,591,549	329,504,107	0.41%
2024-07-10	19.86	20.09	19.61	19.67	19.44	qfq	11,575,184	229,725,841	-1.35%
2024-07-09	19.41	20.08	19.31	19.94	19.71	qfq	17,565,039	346,546,770	2.57%
2024-07-08	19.90	20.10	19.26	19.44	19.22	qfq	22,595,476	442,240,166	1.25%
2024-07-05	19.10	19.23	18.81	19.20	18.98	qfq	6,842,976	130,223,096	0.89%
2024-07-04	19.19	19.44	19.00	19.03	18.81	qfq	7,234,179	139,144,455	-0.83%
2024-07-03	19.62	19.69	19.11	19.19	18.97	qfq	10,946,526	210,777,956	-1.94%
2024-07-02	20.06	20.06	19.50	19.57	19.35	qfq	10,038,559	197,206,525	-2.00%
2024-07-01	20.10	20.26	19.73	19.97	19.74	qfq	8,818,576	176,145,744	-0.75%
2024-06-28	19.47	20.48	19.43	20.12	19.89	qfq	13,866,087	277,936,086	3.07%
2024-06-27	20.05	20.07	19.50	19.52	19.30	qfq	11,675,750	229,680,979	-3.03%
2024-06-26	20.10	20.17	19.75	20.13	19.90	qfq	9,923,801	198,172,471	0.55%
2024-06-25	20.31	20.60	19.97	20.02	19.79	qfq	9,522,286	192,524,042	-1.33%
2024-06-24	20.54	20.73	20.18	20.29	20.06	qfq	12,026,598	245,500,239	-1.84%
2024-06-21	20.59	20.87	20.50	20.67	20.43	qfq	8,173,000	169,027,063	0.73%
2024-06-20	20.88	21.05	20.52	20.52	20.28	qfq	13,942,568	289,351,974	-1.91%
2024-06-19	21.92	21.98	20.88	20.92	20.68	qfq	27,671,047	587,385,396	-4.91%
2024-06-18	21.92	22.01	21.50	22.00	21.75	qfq	15,446,670	336,458,984	0.41%
2024-06-17	21.70	22.26	21.55	21.91	21.66	qfq	17,798,728	391,734,569	0.74%
2024-06-14	22.02	22.21	21.51	21.75	21.50	qfq	23,299,360	510,068,452	0.00%
2024-06-13	21.72	22.24	21.40	21.75	21.40	qfq	16,276,311	355,642,467	-0.55%
2024-06-12	21.81	22.00	21.55	21.87	21.52	qfq	14,181,265	309,157,176	0.28%
2024-06-11	21.83	21.93	21.53	21.81	21.46	qfq	11,944,707	260,343,508	-0.46%
2024-06-07	22.02	22.24	21.46	21.91	21.56	qfq	16,951,082	369,810,381	0.14%
2024-06-06	21.92	22.29	21.74	21.88	21.53	qfq	18,487,189	407,141,028	-0.45%
2024-06-05	22.48	22.60	21.92	21.98	21.63	qfq	21,074,709	468,217,225	-3.09%
2024-06-04	21.52	22.84	21.25	22.68	22.32	qfq	29,906,825	661,068,142	5.10%
2024-06-03	21.80	21.88	21.34	21.58	21.24	qfq	16,587,200	357,059,035	0.14%
2024-05-31	21.55	21.73	21.29	21.55	21.21	qfq	15,299,052	329,471,795	0.28%
2024-05-30	21.97	22.11	21.41	21.49	21.15	qfq	14,626,624	316,124,799	-0.56%
2024-05-29	21.55	21.69	21.20	21.61	21.27	qfq	18,790,671	402,847,951	-0.32%
2024-05-28	21.77	22.28	21.64	21.68	21.33	qfq	24,035,556	524,919,810	-1.32%
2024-05-27	20.20	22.00	20.18	21.97	21.62	qfq	48,732,670	1,041,468,607	9.47%
2024-05-24	19.84	20.37	19.84	20.07	19.75	qfq	11,052,718	222,973,350	1.16%
2024-05-23	20.20	20.30	19.70	19.84	19.52	qfq	10,957,732	218,323,001	-2.46%
2024-05-22	20.30	20.40	20.05	20.34	20.02	qfq	9,690,378	196,153,439	0.64%
2024-05-21	20.62	20.68	20.16	20.21	19.89	qfq	13,613,357	276,716,272	-2.37%
2024-05-20	20.60	20.87	20.48	20.70	20.37	qfq	12,539,431	259,251,274	0.24%
2024-05-17	20.45	20.79	20.35	20.65	20.32	qfq	10,155,963	208,813,960	1.13%
2024-05-16	20.63	20.76	20.31	20.42	20.09	qfq	11,164,026	229,235,787	-0.39%
2024-05-15	20.82	20.99	20.47	20.50	20.17	qfq	15,749,938	325,347,234	-1.96%
2024-05-14	21.13	21.37	20.82	20.91	20.58	qfq	17,439,390	366,749,246	-1.18%
2024-05-13	20.95	21.39	20.70	21.16	20.82	qfq	23,319,180	490,949,676	0.05%
2024-05-10	20.68	21.25	20.51	21.15	20.81	qfq	29,575,797	620,512,070	2.72%
2024-05-09	20.13	20.66	20.03	20.59	20.26	qfq	19,127,444	392,193,542	2.59%
2024-05-08	20.46	20.51	20.02	20.07	19.75	qfq	12,917,121	261,439,638	-1.91%
2024-05-07	20.51	20.57	20.23	20.46	20.13	qfq	16,997,258	346,469,291	-0.82%
2024-05-06	19.70	20.66	19.70	20.63	20.30	qfq	33,498,362	679,057,760	6.34%
2024-04-30	19.95	19.95	19.28	19.40	19.09	qfq	20,452,469	398,638,056	-2.76%
2024-04-29	20.09	20.24	19.74	19.95	19.63	qfq	30,171,979	603,596,577	-0.84%
2024-04-26	19.99	20.18	19.69	20.12	19.80	qfq	21,359,252	425,387,511	0.65%
2024-04-25	19.75	20.03	19.40	19.99	19.67	qfq	20,599,121	406,647,711	0.96%
2024-04-24	19.13	19.80	19.13	19.80	19.48	qfq	19,130,688	375,323,991	4.43%
2024-04-23	19.11	19.38	18.72	18.96	18.66	qfq	9,372,538	177,918,483	-0.21%
2024-04-22	19.15	19.30	18.40	19.00	18.70	qfq	12,356,465	233,772,331	-2.01%
2024-04-19	19.73	19.94	19.21	19.39	19.08	qfq	12,751,282	248,564,120	-1.72%
2024-04-18	19.26	19.86	19.07	19.73	19.42	qfq	14,322,218	281,005,287	2.44%
2024-04-17	18.84	19.26	18.84	19.26	18.95	qfq	10,818,176	206,527,290	3.49%
2024-04-16	19.08	19.41	18.61	18.61	18.31	qfq	13,347,001	252,972,690	-3.27%
2024-04-15	19.05	19.46	18.88	19.24	18.93	qfq	13,371,146	256,712,137	1.64%
2024-04-12	19.09	19.32	18.87	18.93	18.63	qfq	6,303,108	120,067,493	-0.68%
2024-04-11	18.70	19.39	18.70	19.06	18.76	qfq	8,166,553	156,256,508	0.58%
2024-04-10	19.36	19.43	18.81	18.95	18.65	qfq	8,133,000	154,586,609	-2.22%
2024-04-09	19.30	19.48	19.06	19.38	19.07	qfq	7,924,400	153,071,917	1.41%
2024-04-08	19.40	19.54	19.10	19.11	18.81	qfq	8,754,951	168,937,536	-2.00%
2024-04-03	19.72	19.83	19.46	19.50	19.19	qfq	7,484,300	146,427,821	-1.27%
2024-04-02	19.82	19.95	19.62	19.75	19.44	qfq	8,375,208	165,719,390	-0.35%
2024-04-01	19.36	20.03	19.32	19.82	19.50	qfq	11,033,275	218,321,590	2.64%
2024-03-29	19.05	19.43	19.00	19.31	19.00	qfq	7,631,967	146,925,592	1.90%
2024-03-28	18.90	19.33	18.84	18.95	18.65	qfq	11,832,800	226,265,668	0.64%
2024-03-27	19.64	19.70	18.82	18.83	18.53	qfq	12,350,650	236,662,487	-4.17%
2024-03-26	19.51	20.00	19.44	19.65	19.34	qfq	11,238,300	221,017,711	0.67%
2024-03-25	19.79	19.97	19.49	19.52	19.21	qfq	8,713,889	172,425,171	-1.66%
2024-03-22	19.97	20.14	19.70	19.85	19.53	qfq	9,913,250	197,028,268	-0.75%
2024-03-21	20.30	20.38	19.97	20.00	19.68	qfq	11,160,402	225,085,440	-1.38%
2024-03-20	20.35	20.62	20.08	20.28	19.96	qfq	13,455,471	272,867,679	-0.49%
2024-03-19	20.70	20.70	20.35	20.38	20.06	qfq	11,951,615	245,223,685	-1.88%
2024-03-18	20.35	20.88	20.35	20.77	20.44	qfq	16,995,212	352,025,230	1.91%
2024-03-15	20.33	20.55	20.10	20.38	20.06	qfq	10,793,291	218,707,617	0.05%
2024-03-14	20.46	20.59	20.22	20.37	20.05	qfq	11,333,158	231,192,889	-0.88%
2024-03-13	20.42	20.78	20.29	20.55	20.22	qfq	13,816,693	283,990,565	0.49%
2024-03-12	20.80	20.85	20.26	20.45	20.12	qfq	15,768,900	322,285,930	-1.40%
2024-03-11	20.15	20.82	20.12	20.74	20.41	qfq	19,346,028	397,820,420	3.03%
2024-03-08	19.81	20.22	19.81	20.13	19.81	qfq	11,087,665	222,827,677	1.26%
2024-03-07	20.40	20.65	19.88	19.88	19.56	qfq	16,439,416	331,962,662	-3.12%
2024-03-06	20.13	20.80	20.00	20.52	20.19	qfq	18,528,973	379,789,725	1.33%
2024-03-05	20.06	20.45	19.92	20.25	19.93	qfq	15,815,445	320,303,716	0.25%
2024-03-04	20.19	20.55	19.96	20.20	19.88	qfq	24,489,425	493,975,466	-1.17%
2024-03-01	19.97	21.55	19.61	20.44	20.11	qfq	34,126,401	700,429,065	2.92%
2024-02-29	18.88	19.86	18.88	19.86	19.54	qfq	20,776,012	406,403,936	5.25%
2024-02-28	19.48	19.86	18.87	18.87	18.57	qfq	18,764,332	364,705,909	-3.18%
2024-02-27	19.10	19.49	18.95	19.49	19.18	qfq	13,215,145	255,387,034	1.72%
2024-02-26	18.90	19.44	18.52	19.16	18.85	qfq	15,163,152	288,124,934	-0.10%
2024-02-23	19.18	19.30	18.87	19.18	18.87	qfq	11,416,500	217,864,564	-0.21%
2024-02-22	19.11	19.32	19.02	19.22	18.91	qfq	10,147,171	194,615,271	0.00%
2024-02-21	19.19	19.79	19.02	19.22	18.91	qfq	13,873,868	269,125,535	-0.31%
2024-02-20	19.38	19.48	18.95	19.28	18.97	qfq	10,484,770	200,931,339	-1.03%
2024-02-19	19.67	19.74	19.20	19.48	19.17	qfq	15,814,672	307,943,929	0.31%
2024-02-08	19.07	20.16	19.06	19.42	19.11	qfq	24,738,138	488,301,832	3.30%
2024-02-07	17.50	18.88	17.41	18.80	18.50	qfq	26,848,970	496,758,702	6.76%
2024-02-06	15.71	17.73	15.50	17.61	17.33	qfq	20,441,191	345,262,668	11.46%
2024-02-05	16.53	16.62	15.10	15.80	15.55	qfq	22,203,152	352,339,251	-4.99%
2024-02-02	16.98	17.20	16.11	16.63	16.36	qfq	15,381,374	258,507,200	-1.48%
2024-02-01	16.80	17.28	16.61	16.88	16.61	qfq	13,085,463	222,128,404	0.12%
2024-01-31	17.30	17.66	16.71	16.86	16.59	qfq	14,309,453	245,077,061	-2.99%
2024-01-30	18.25	18.33	17.34	17.38	17.10	qfq	16,672,690	297,541,150	-2.36%
2024-01-29	18.01	18.21	17.58	17.80	17.52	qfq	11,544,000	205,320,491	-1.11%
2024-01-26	18.10	18.26	17.91	18.00	17.71	qfq	11,933,417	215,504,254	-0.61%
2024-01-25	18.21	18.27	17.82	18.11	17.82	qfq	15,612,353	282,521,967	-0.39%
2024-01-24	18.11	18.35	17.44	18.18	17.89	qfq	11,306,768	202,608,072	1.68%
2024-01-23	17.99	18.19	17.54	17.88	17.60	qfq	11,745,145	210,120,723	-0.11%
2024-01-22	19.37	19.37	17.75	17.90	17.61	qfq	16,581,640	305,886,766	-7.64%
2024-01-19	19.72	19.89	19.31	19.38	19.07	qfq	6,851,960	134,015,145	-1.82%
2024-01-18	19.72	19.95	19.14	19.74	19.43	qfq	12,546,988	244,335,678	-0.60%
2024-01-17	20.37	20.45	19.84	19.86	19.54	qfq	7,373,300	148,834,390	-2.41%
2024-01-16	20.35	20.55	20.10	20.35	20.03	qfq	6,274,862	127,401,138	-0.20%
2024-01-15	20.28	20.59	20.24	20.39	20.07	qfq	5,763,988	117,611,323	-0.49%
2024-01-12	20.35	20.77	20.35	20.49	20.16	qfq	6,654,250	136,899,383	0.05%
2024-01-11	20.29	20.62	20.22	20.48	20.15	qfq	7,934,226	162,131,549	0.69%
2024-01-10	20.40	20.69	20.11	20.34	20.02	qfq	7,398,946	150,951,925	-0.78%
2024-01-09	20.44	20.73	20.30	20.50	20.17	qfq	7,728,500	158,360,785	0.39%
2024-01-08	20.72	20.85	20.34	20.42	20.09	qfq	10,229,504	210,464,267	-1.59%
2024-01-05	21.13	21.26	20.63	20.75	20.42	qfq	11,804,367	247,321,881	-0.81%
2024-01-04	21.15	21.17	20.75	20.92	20.59	qfq	9,630,306	201,008,517	-0.52%
2024-01-03	20.86	21.18	20.72	21.03	20.69	qfq	14,702,802	307,957,587	0.24%
2024-01-02	20.02	21.42	20.01	20.98	20.65	qfq	27,128,581	570,902,167	4.38%
2023-12-29	19.72	20.14	19.65	20.10	19.78	qfq	15,820,584	316,615,060	2.03%
2023-12-28	19.23	19.81	19.15	19.70	19.39	qfq	10,392,137	203,915,804	2.50%
2023-12-27	18.85	19.27	18.85	19.22	18.91	qfq	6,212,344	118,673,129	1.42%
2023-12-26	19.09	19.12	18.84	18.95	18.65	qfq	4,918,004	93,276,445	-0.73%
2023-12-25	18.91	19.16	18.89	19.09	18.79	qfq	4,823,600	91,810,813	0.95%
2023-12-22	19.06	19.16	18.82	18.91	18.61	qfq	5,515,092	104,457,787	-0.68%
2023-12-21	18.79	19.14	18.50	19.04	18.74	qfq	6,970,532	131,103,240	1.01%
2023-12-20	19.31	19.31	18.83	18.85	18.55	qfq	6,302,816	119,557,670	-1.98%
2023-12-19	19.13	19.38	19.04	19.23	18.92	qfq	5,562,920	106,653,920	0.16%
2023-12-18	19.30	19.43	19.08	19.20	18.89	qfq	7,624,325	146,561,062	-1.34%
2023-12-15	19.70	19.79	19.44	19.46	19.15	qfq	7,525,052	147,363,515	-0.97%
2023-12-14	19.75	20.00	19.61	19.65	19.34	qfq	10,617,673	210,155,013	0.05%
2023-12-13	19.79	19.88	19.56	19.64	19.33	qfq	10,364,870	203,755,058	-1.06%
2023-12-12	19.30	20.00	19.19	19.85	19.53	qfq	20,811,454	412,281,711	2.90%
2023-12-11	18.99	19.33	18.68	19.29	18.98	qfq	11,664,934	222,943,773	1.37%
2023-12-08	18.81	19.08	18.79	19.03	18.73	qfq	10,181,449	193,107,945	1.28%
2023-12-07	18.70	18.85	18.38	18.79	18.49	qfq	8,060,500	149,903,826	0.32%
2023-12-06	18.57	19.01	18.55	18.73	18.43	qfq	7,654,800	143,949,350	0.54%
2023-12-05	18.81	18.87	18.62	18.63	18.33	qfq	6,362,600	119,153,191	-1.11%
2023-12-04	18.88	19.08	18.78	18.84	18.54	qfq	6,547,104	123,675,336	-0.48%
2023-12-01	19.21	19.28	18.76	18.93	18.63	qfq	9,655,481	182,914,622	-1.25%
2023-11-30	19.14	19.26	18.92	19.17	18.86	qfq	9,206,806	175,668,994	0.10%
2023-11-29	19.25	19.49	19.03	19.15	18.84	qfq	12,814,398	246,388,329	0.37%
2023-11-28	18.88	19.13	18.69	19.08	18.78	qfq	7,684,550	145,636,115	1.27%
2023-11-27	18.71	19.11	18.71	18.84	18.54	qfq	6,981,070	131,830,370	0.69%
2023-11-24	18.95	19.01	18.64	18.71	18.41	qfq	6,453,462	120,805,602	-1.27%
2023-11-23	18.75	19.03	18.71	18.95	18.65	qfq	6,260,616	118,312,556	1.17%
2023-11-22	19.04	19.15	18.73	18.73	18.43	qfq	7,082,430	133,888,437	-2.04%
2023-11-21	19.30	19.44	19.05	19.12	18.82	qfq	7,017,607	134,958,331	-0.52%
2023-11-20	19.15	19.29	19.10	19.22	18.91	qfq	8,402,316	161,389,303	0.21%
2023-11-17	19.00	19.34	18.91	19.18	18.87	qfq	11,232,233	215,257,693	1.80%
2023-11-16	19.08	19.15	18.83	18.84	18.54	qfq	7,302,423	138,455,982	-1.67%
2023-11-15	19.26	19.35	19.08	19.16	18.85	qfq	10,479,080	201,260,767	0.79%
2023-11-14	18.85	19.18	18.81	19.01	18.71	qfq	9,110,375	173,004,595	1.06%
2023-11-13	18.80	18.86	18.58	18.81	18.51	qfq	7,927,193	148,235,131	0.11%
2023-11-10	18.80	18.91	18.63	18.79	18.49	qfq	7,834,621	147,131,622	0.27%
2023-11-09	18.80	18.92	18.60	18.74	18.44	qfq	8,516,990	159,574,857	-0.43%
2023-11-08	18.91	19.02	18.71	18.82	18.52	qfq	10,173,612	191,709,452	-0.42%
2023-11-07	18.40	18.99	18.28	18.90	18.60	qfq	15,495,493	290,465,514	2.72%
2023-11-06	18.30	18.53	18.25	18.40	18.11	qfq	8,962,090	165,000,477	1.38%
2023-11-03	17.80	18.23	17.80	18.15	17.86	qfq	7,595,301	137,559,836	2.14%
2023-11-02	18.11	18.18	17.75	17.77	17.49	qfq	5,812,218	104,091,816	-1.39%
2023-11-01	18.08	18.14	17.86	18.02	17.73	qfq	5,319,120	95,814,316	-0.06%
2023-10-31	18.31	18.37	17.91	18.03	17.74	qfq	7,921,866	143,070,310	-1.31%
2023-10-30	18.11	18.32	17.97	18.27	17.98	qfq	9,260,913	168,333,434	0.55%
2023-10-27	17.50	18.24	17.49	18.17	17.88	qfq	13,715,291	245,982,959	2.83%
2023-10-26	17.50	17.70	17.34	17.67	17.39	qfq	14,019,462	246,245,069	2.61%
2023-10-25	17.30	17.37	17.09	17.22	16.95	qfq	8,303,905	143,160,746	1.23%
2023-10-24	16.98	17.09	16.67	17.01	16.74	qfq	7,471,312	126,345,934	1.25%
2023-10-23	16.97	17.15	16.73	16.80	16.53	qfq	7,003,950	118,582,905	-1.41%
2023-10-20	17.16	17.42	16.96	17.04	16.77	qfq	6,861,220	117,821,752	-0.64%
2023-10-19	17.18	17.42	17.10	17.15	16.88	qfq	6,663,081	114,846,436	-0.64%
2023-10-18	17.74	17.75	17.19	17.26	16.98	qfq	7,790,156	135,137,378	-2.65%
2023-10-17	18.06	18.13	17.59	17.73	17.45	qfq	9,239,808	164,062,675	-1.88%
2023-10-16	18.46	18.55	17.95	18.07	17.78	qfq	9,477,762	171,676,156	-2.54%
2023-10-13	18.70	18.70	18.32	18.54	18.24	qfq	10,321,100	190,956,344	-1.23%
2023-10-12	18.49	18.93	18.49	18.77	18.47	qfq	10,041,737	188,141,882	1.62%
2023-10-11	18.88	18.95	18.38	18.47	18.18	qfq	14,013,800	261,203,752	-2.17%
2023-10-10	18.89	19.48	18.81	18.88	18.58	qfq	18,751,758	356,263,527	-1.15%
2023-10-09	18.98	19.37	18.70	19.10	18.80	qfq	27,749,924	530,889,576	4.54%
2023-09-28	18.24	18.32	18.08	18.27	17.98	qfq	3,980,437	72,584,213	0.77%
2023-09-27	17.91	18.26	17.80	18.13	17.84	qfq	6,367,262	115,471,122	1.28%
2023-09-26	17.87	17.99	17.68	17.90	17.61	qfq	5,217,561	93,117,522	0.39%
2023-09-25	18.14	18.18	17.80	17.83	17.55	qfq	7,159,400	128,421,132	-1.65%
2023-09-22	17.77	18.15	17.71	18.13	17.84	qfq	4,415,455	79,339,450	2.14%
2023-09-21	17.85	18.02	17.66	17.75	17.47	qfq	5,311,180	94,677,202	-0.39%
2023-09-20	18.06	18.22	17.80	17.82	17.54	qfq	7,122,079	127,672,526	-1.66%
2023-09-19	18.46	18.53	18.00	18.12	17.83	qfq	7,487,402	135,865,768	-1.68%
2023-09-18	18.30	18.70	18.19	18.43	18.14	qfq	7,191,657	132,997,969	0.33%
2023-09-15	18.66	18.76	18.32	18.37	18.08	qfq	5,885,245	108,594,269	-1.13%
2023-09-14	18.83	18.89	18.47	18.58	18.28	qfq	4,688,791	87,313,392	-1.33%
2023-09-13	19.19	19.25	18.64	18.83	18.53	qfq	6,173,146	116,470,034	-1.98%
2023-09-12	19.18	19.39	19.13	19.21	18.90	qfq	5,718,329	109,973,946	-0.10%
2023-09-11	19.10	19.35	18.88	19.23	18.92	qfq	8,872,393	169,718,104	1.10%
2023-09-08	18.34	19.25	18.29	19.02	18.72	qfq	11,772,122	221,887,630	3.43%
2023-09-07	18.91	19.00	18.36	18.39	18.10	qfq	8,353,766	155,022,018	-2.75%
2023-09-06	19.14	19.20	18.86	18.91	18.61	qfq	7,914,546	150,258,623	-1.97%
2023-09-05	19.10	19.35	18.93	19.29	18.98	qfq	7,283,419	140,173,987	0.68%
2023-09-04	18.91	19.24	18.81	19.16	18.85	qfq	6,903,093	131,693,295	1.38%
2023-09-01	18.82	19.00	18.75	18.90	18.60	qfq	4,796,301	90,613,317	0.16%
2023-08-31	19.04	19.20	18.80	18.87	18.57	qfq	6,840,106	129,332,971	-1.62%
2023-08-30	19.08	19.56	19.02	19.18	18.87	qfq	10,243,077	197,894,142	0.21%
2023-08-29	18.52	19.18	18.47	19.14	18.83	qfq	11,784,376	223,733,274	2.96%
2023-08-28	19.89	19.98	18.42	18.59	18.29	qfq	19,676,276	379,669,965	1.09%
2023-08-25	18.18	18.45	18.01	18.39	18.10	qfq	8,803,059	160,424,268	1.04%
2023-08-24	18.48	18.63	18.18	18.20	17.91	qfq	7,988,299	146,795,886	-1.52%
2023-08-23	18.67	18.89	18.35	18.48	18.19	qfq	6,440,783	119,559,981	-1.49%
2023-08-22	18.57	18.82	18.32	18.76	18.46	qfq	6,259,637	116,332,640	1.35%
2023-08-21	18.98	19.10	18.51	18.51	18.22	qfq	7,156,770	134,391,510	-2.48%
2023-08-18	19.17	19.42	18.98	18.98	18.68	qfq	8,292,689	159,410,031	-0.94%
2023-08-17	18.51	19.25	18.51	19.16	18.85	qfq	10,866,403	206,098,589	3.57%
2023-08-16	18.88	18.95	18.50	18.50	18.21	qfq	6,508,265	121,121,809	-1.86%
2023-08-15	19.17	19.27	18.63	18.85	18.55	qfq	8,207,645	154,957,248	-1.82%
2023-08-14	19.07	19.23	18.81	19.20	18.89	qfq	7,746,965	147,332,177	0.00%
2023-08-11	19.88	19.94	19.20	19.20	18.89	qfq	7,538,708	146,890,969	-3.13%
2023-08-10	20.01	20.11	19.71	19.82	19.50	qfq	6,618,562	131,814,062	-0.65%
2023-08-09	20.11	20.11	19.81	19.95	19.63	qfq	6,661,362	132,627,149	-0.15%
2023-08-08	19.88	20.08	19.78	19.98	19.66	qfq	7,525,896	150,124,452	0.30%
2023-08-07	19.52	20.13	19.52	19.92	19.60	qfq	10,535,759	209,755,685	1.01%
2023-08-04	19.52	19.81	19.46	19.72	19.41	qfq	8,268,700	162,530,735	1.44%
2023-08-03	19.60	19.63	19.35	19.44	19.13	qfq	5,521,800	107,602,321	-1.07%
2023-08-02	19.68	19.74	19.37	19.65	19.34	qfq	6,929,378	135,383,128	0.00%
2023-08-01	19.70	19.89	19.52	19.65	19.34	qfq	7,164,336	140,864,917	-0.46%
2023-07-31	19.50	20.01	19.32	19.74	19.43	qfq	11,428,100	225,813,667	1.75%
2023-07-28	19.26	19.46	18.99	19.40	19.09	qfq	9,711,547	187,022,878	0.21%
2023-07-27	19.50	19.80	19.30	19.36	19.05	qfq	13,486,323	263,050,358	0.78%
2023-07-26	19.70	19.79	19.13	19.21	18.90	qfq	11,257,838	217,365,417	-2.93%
2023-07-25	19.85	19.99	19.66	19.79	19.47	qfq	8,812,256	174,369,761	0.66%
2023-07-24	19.42	19.72	19.30	19.66	19.35	qfq	6,441,100	126,009,319	1.34%
2023-07-21	19.65	19.77	19.36	19.40	19.09	qfq	9,554,027	186,707,676	-0.87%
2023-07-20	20.22	20.53	19.51	19.57	19.26	qfq	14,051,990	278,893,638	-2.88%
2023-07-19	20.17	20.34	19.87	20.15	19.78	qfq	9,759,289	195,694,165	-0.10%
2023-07-18	20.51	20.57	19.96	20.17	19.80	qfq	10,142,785	204,217,921	-0.64%
2023-07-17	20.40	20.78	20.11	20.30	19.93	qfq	12,953,900	264,414,215	-0.59%