SECURITY DETAIL · RAW DATA

迪安诊断300244.SZ

ASZSECNYSTOCK

最近收盘价18.262026-07-17

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）59,738,745

成交额（元）1,151,941,745

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-17	2026-06-25	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-18	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-12	2024-09-20	cash_dividend	0.65	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-13	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.77	20.91	18.23	18.26	18.26	qfq	59,738,745	1,151,941,745	-13.79%
2026-07-16	19.95	21.55	19.30	21.18	21.18	qfq	65,675,789	1,355,016,916	3.17%
2026-07-15	19.80	21.17	19.72	20.53	20.53	qfq	58,577,370	1,209,259,839	3.37%
2026-07-14	20.11	20.49	19.31	19.86	19.86	qfq	51,092,550	1,016,079,037	-1.78%
2026-07-13	20.11	20.95	20.07	20.22	20.22	qfq	52,563,235	1,076,703,085	-1.17%
2026-07-10	18.23	21.28	18.03	20.46	20.46	qfq	71,938,781	1,454,661,046	11.56%
2026-07-09	18.42	19.09	17.64	18.34	18.34	qfq	32,000,899	584,456,687	-1.98%
2026-07-08	18.50	19.09	18.00	18.71	18.71	qfq	29,130,103	539,097,405	0.16%
2026-07-07	19.13	19.56	18.50	18.68	18.68	qfq	28,426,246	537,325,160	-3.81%
2026-07-06	20.09	20.27	19.23	19.42	19.42	qfq	35,606,958	700,520,862	-3.96%
2026-07-03	20.51	21.05	19.88	20.22	20.22	qfq	36,521,852	742,925,307	-0.44%
2026-07-02	20.54	20.97	20.12	20.31	20.31	qfq	44,460,887	912,551,136	-0.93%
2026-07-01	18.65	20.84	18.33	20.50	20.50	qfq	60,958,684	1,212,698,521	9.39%
2026-06-30	19.52	19.60	18.51	18.74	18.74	qfq	41,235,621	776,511,415	-4.00%
2026-06-29	18.89	20.11	18.89	19.52	19.52	qfq	46,255,414	904,976,727	3.34%
2026-06-26	19.64	19.99	18.85	18.89	18.89	qfq	32,575,369	626,976,220	-4.74%
2026-06-25	18.93	20.20	18.73	19.83	19.83	qfq	45,055,489	876,933,526	3.55%
2026-06-24	19.39	19.69	18.93	19.15	18.81	qfq	30,944,317	594,021,972	-1.24%
2026-06-23	19.66	20.08	19.22	19.39	19.04	qfq	40,603,137	796,496,131	-1.22%
2026-06-22	18.17	19.66	17.75	19.63	19.28	qfq	53,109,721	991,138,196	7.62%
2026-06-18	18.25	19.08	18.10	18.24	17.91	qfq	39,057,026	721,576,795	0.39%
2026-06-17	18.33	18.45	18.05	18.17	17.85	qfq	20,688,592	376,348,671	-1.41%
2026-06-16	18.83	18.93	18.34	18.43	18.10	qfq	30,827,742	572,050,435	-2.33%
2026-06-15	19.49	20.10	18.50	18.87	18.53	qfq	70,734,311	1,349,378,412	-4.65%
2026-06-12	16.81	20.12	16.75	19.79	19.44	qfq	92,230,513	1,756,811,549	18.01%
2026-06-11	16.52	16.86	16.38	16.77	16.47	qfq	16,746,155	278,475,638	0.78%
2026-06-10	16.48	16.83	16.38	16.64	16.34	qfq	17,593,199	292,122,921	-0.12%
2026-06-09	16.33	16.82	16.08	16.66	16.36	qfq	15,808,030	261,689,229	2.52%
2026-06-08	16.51	16.76	15.97	16.25	15.96	qfq	17,399,501	285,069,260	-3.39%
2026-06-05	17.20	17.33	16.78	16.82	16.52	qfq	17,365,869	295,206,363	-0.65%
2026-06-04	17.03	17.19	16.83	16.93	16.63	qfq	16,571,127	281,709,234	-1.40%
2026-06-03	17.50	17.67	17.03	17.17	16.86	qfq	20,517,923	355,552,142	-2.83%
2026-06-02	18.19	18.33	17.58	17.67	17.35	qfq	23,833,168	423,798,268	-2.86%
2026-06-01	17.75	18.52	17.65	18.19	17.86	qfq	31,739,412	575,360,758	3.00%
2026-05-29	17.98	18.79	17.58	17.66	17.34	qfq	30,114,112	544,892,460	-0.79%
2026-05-28	17.79	18.10	17.39	17.80	17.48	qfq	21,453,118	380,265,226	1.08%
2026-05-27	18.00	18.08	17.49	17.61	17.30	qfq	18,226,825	323,522,437	-2.60%
2026-05-26	18.13	18.23	17.67	18.08	17.76	qfq	20,666,415	369,483,409	-1.26%
2026-05-25	18.35	19.22	18.11	18.31	17.98	qfq	23,799,412	442,450,686	-0.05%
2026-05-22	18.25	18.55	17.88	18.32	17.99	qfq	21,469,192	391,627,880	0.88%
2026-05-21	18.59	19.33	18.16	18.16	17.84	qfq	29,184,934	548,032,503	-1.84%
2026-05-20	18.70	18.91	18.18	18.50	18.17	qfq	23,551,142	434,939,026	-2.48%
2026-05-19	18.87	19.64	18.70	18.97	18.63	qfq	31,181,329	597,266,561	1.66%
2026-05-18	18.53	19.02	18.38	18.66	18.33	qfq	23,076,050	431,322,897	-0.37%
2026-05-15	18.89	19.33	18.54	18.73	18.40	qfq	35,402,330	668,691,804	-0.53%
2026-05-14	20.41	20.48	18.83	18.83	18.49	qfq	49,494,139	957,533,904	-7.06%
2026-05-13	20.24	20.53	19.98	20.26	19.90	qfq	27,861,025	563,311,386	0.15%
2026-05-12	20.96	21.00	20.14	20.23	19.87	qfq	41,467,605	848,120,299	-4.21%
2026-05-11	21.09	21.41	20.58	21.12	20.74	qfq	64,605,622	1,351,478,044	0.14%
2026-05-08	21.02	22.40	20.90	21.09	20.71	qfq	74,172,167	1,590,682,623	2.88%
2026-05-07	20.44	20.68	20.03	20.50	20.13	qfq	34,171,498	695,726,997	2.30%
2026-05-06	19.42	20.76	19.40	20.04	19.68	qfq	39,620,901	802,488,384	3.62%
2026-04-30	19.48	19.60	19.01	19.34	18.99	qfq	21,213,410	408,583,951	-0.77%
2026-04-29	18.82	19.86	18.61	19.49	19.14	qfq	33,526,372	649,962,082	2.80%
2026-04-28	19.18	19.96	18.82	18.96	18.62	qfq	38,130,024	738,819,167	0.05%
2026-04-27	18.98	19.19	18.46	18.95	18.61	qfq	17,987,476	338,991,844	0.42%
2026-04-24	19.28	19.36	18.67	18.87	18.53	qfq	17,444,426	329,448,430	-2.58%
2026-04-23	19.66	19.98	19.23	19.37	19.02	qfq	22,618,900	441,672,386	-1.58%
2026-04-22	19.12	19.78	19.10	19.68	19.33	qfq	21,552,124	421,018,575	2.18%
2026-04-21	19.50	19.64	19.07	19.26	18.92	qfq	22,582,373	434,925,068	-1.53%
2026-04-20	19.00	19.99	18.91	19.56	19.21	qfq	26,340,745	515,672,261	2.41%
2026-04-17	18.96	19.34	18.76	19.10	18.76	qfq	19,671,995	374,418,792	-0.31%
2026-04-16	19.13	19.45	18.83	19.16	18.82	qfq	21,958,290	420,142,394	1.43%
2026-04-15	19.01	19.18	18.70	18.89	18.55	qfq	17,238,393	326,001,461	0.00%
2026-04-14	18.69	19.00	18.55	18.89	18.55	qfq	16,127,913	302,952,190	2.22%
2026-04-13	18.51	18.67	18.40	18.48	18.15	qfq	13,522,564	250,411,009	-1.44%
2026-04-10	18.83	19.10	18.70	18.75	18.41	qfq	17,599,300	332,505,958	0.43%
2026-04-09	19.15	19.29	18.62	18.67	18.34	qfq	26,277,658	494,721,809	-4.99%
2026-04-08	18.98	19.70	18.80	19.65	19.30	qfq	30,841,279	598,885,666	6.74%
2026-04-07	18.36	18.63	18.23	18.41	18.08	qfq	14,163,466	261,375,962	1.15%
2026-04-03	18.69	18.81	18.20	18.20	17.87	qfq	16,694,052	307,012,122	-3.24%
2026-04-02	19.10	19.21	18.65	18.81	18.47	qfq	19,738,531	372,819,459	-2.03%
2026-04-01	18.92	19.49	18.63	19.20	18.86	qfq	26,399,458	504,195,695	4.01%
2026-03-31	18.64	19.16	18.46	18.46	18.13	qfq	17,857,630	335,582,927	-1.49%
2026-03-30	18.20	18.87	18.20	18.74	18.41	qfq	19,740,988	367,894,040	1.30%
2026-03-27	17.82	18.66	17.82	18.50	18.17	qfq	18,101,236	332,707,500	2.78%
2026-03-26	18.37	18.59	17.91	18.00	17.68	qfq	21,182,245	386,398,231	-3.17%
2026-03-25	18.38	19.10	18.18	18.59	18.26	qfq	33,255,098	617,807,440	3.16%
2026-03-24	17.69	18.04	17.56	18.02	17.70	qfq	21,131,394	375,882,289	4.04%
2026-03-23	18.42	18.62	17.20	17.32	17.01	qfq	26,392,516	470,763,076	-6.88%
2026-03-20	19.27	19.52	18.56	18.60	18.27	qfq	17,829,068	338,075,391	-3.02%
2026-03-19	19.51	19.67	19.10	19.18	18.84	qfq	15,872,648	307,089,119	-3.47%
2026-03-18	19.59	19.94	19.53	19.87	19.51	qfq	13,140,953	259,156,515	1.33%
2026-03-17	20.11	20.20	19.55	19.61	19.26	qfq	14,512,855	289,102,872	-2.15%
2026-03-16	20.12	20.28	19.77	20.04	19.68	qfq	14,121,017	282,225,131	-0.79%
2026-03-13	20.40	20.50	20.13	20.20	19.84	qfq	15,532,310	315,068,947	-1.37%
2026-03-12	20.90	21.03	20.42	20.48	20.11	qfq	15,297,344	315,276,882	-2.43%
2026-03-11	21.05	21.46	20.75	20.99	20.61	qfq	22,812,989	480,283,253	-0.24%
2026-03-10	21.44	21.51	20.75	21.04	20.66	qfq	20,667,617	434,759,505	0.43%
2026-03-09	20.50	21.08	20.00	20.95	20.58	qfq	21,766,981	448,108,315	-0.52%
2026-03-06	20.72	21.47	20.56	21.06	20.68	qfq	17,625,357	372,831,488	1.01%
2026-03-05	21.05	21.29	20.65	20.85	20.48	qfq	17,893,856	373,741,587	1.71%
2026-03-04	20.74	21.11	20.40	20.50	20.13	qfq	22,869,581	474,201,519	-2.19%
2026-03-03	22.57	22.69	20.80	20.96	20.59	qfq	30,747,116	660,552,303	-6.43%
2026-03-02	22.50	23.05	22.16	22.40	22.00	qfq	24,874,549	559,303,197	-3.49%
2026-02-27	22.81	23.35	22.65	23.21	22.80	qfq	20,564,001	473,402,790	1.75%
2026-02-26	23.21	23.23	22.63	22.81	22.40	qfq	23,533,226	538,238,566	-1.89%
2026-02-25	23.11	23.65	22.95	23.25	22.83	qfq	32,278,172	751,172,339	1.71%
2026-02-24	24.80	24.99	22.60	22.86	22.45	qfq	39,485,010	915,486,771	-5.22%
2026-02-13	24.41	25.58	24.07	24.12	23.69	qfq	34,881,320	859,447,847	-1.11%
2026-02-12	24.22	24.68	23.80	24.39	23.95	qfq	25,814,181	626,552,091	1.50%
2026-02-11	25.02	25.34	24.00	24.03	23.60	qfq	30,236,054	738,526,786	-3.53%
2026-02-10	24.92	25.50	24.63	24.91	24.46	qfq	38,259,741	958,173,135	-0.16%
2026-02-09	24.40	25.01	23.83	24.95	24.50	qfq	36,562,408	897,467,492	5.90%
2026-02-06	23.88	24.29	23.46	23.56	23.14	qfq	27,914,659	663,420,818	-2.32%
2026-02-05	24.10	24.66	23.87	24.12	23.69	qfq	28,992,169	700,451,960	-3.56%
2026-02-04	24.50	25.17	24.24	25.01	24.56	qfq	37,512,772	929,034,190	1.13%
2026-02-03	23.58	25.09	23.38	24.73	24.29	qfq	44,724,473	1,084,350,381	6.69%
2026-02-02	23.90	24.35	23.14	23.18	22.77	qfq	37,330,645	878,924,682	-2.97%
2026-01-30	24.80	25.13	23.80	23.89	23.46	qfq	48,624,577	1,179,149,935	-4.63%
2026-01-29	24.02	26.67	23.65	25.05	24.60	qfq	78,344,622	1,998,337,953	3.00%
2026-01-28	25.62	25.88	24.15	24.32	23.89	qfq	68,361,124	1,695,720,005	-6.35%
2026-01-27	26.80	27.24	25.01	25.97	25.51	qfq	64,609,974	1,670,347,270	-0.99%
2026-01-26	27.39	27.65	25.81	26.23	25.76	qfq	72,733,293	1,922,302,076	-4.10%
2026-01-23	26.71	28.15	26.42	27.35	26.86	qfq	85,548,092	2,347,739,388	3.68%
2026-01-22	26.58	27.25	26.00	26.38	25.91	qfq	57,048,790	1,512,182,245	-0.30%
2026-01-21	24.78	28.27	24.78	26.46	25.99	qfq	79,630,150	2,129,555,087	5.59%
2026-01-20	26.35	26.68	24.85	25.06	24.61	qfq	69,140,841	1,767,674,197	-2.19%
2026-01-19	26.22	27.39	25.44	25.62	25.16	qfq	74,347,016	1,963,936,556	1.39%
2026-01-16	28.30	28.47	25.27	25.27	24.82	qfq	106,099,381	2,816,160,455	-12.86%
2026-01-15	28.30	29.97	27.90	29.00	28.48	qfq	126,185,239	3,639,725,534	-1.69%
2026-01-14	28.87	33.30	27.51	29.50	28.97	qfq	214,184,166	6,482,301,662	1.17%
2026-01-13	31.27	31.27	28.48	29.16	28.64	qfq	151,601,948	4,645,908,764	11.90%
2026-01-12	25.00	26.06	25.00	26.06	25.59	qfq	53,348,166	1,376,088,285	19.98%
2026-01-09	18.85	21.72	18.80	21.72	21.33	qfq	104,320,724	2,217,418,086	20.00%
2026-01-08	17.16	18.46	17.03	18.10	17.78	qfq	45,718,783	816,751,817	5.60%
2026-01-07	17.39	17.54	16.99	17.14	16.83	qfq	24,215,355	416,115,666	-2.45%
2026-01-06	17.00	17.84	16.88	17.57	17.26	qfq	38,189,543	664,383,696	2.57%
2026-01-05	15.90	17.15	15.87	17.13	16.82	qfq	39,049,527	649,726,104	8.08%
2025-12-31	15.49	16.04	15.45	15.85	15.57	qfq	17,518,066	277,049,422	2.79%
2025-12-30	15.51	15.58	15.35	15.42	15.14	qfq	8,381,167	129,638,034	-0.84%
2025-12-29	15.67	15.79	15.48	15.55	15.27	qfq	8,972,523	139,845,705	-1.02%
2025-12-26	15.75	15.95	15.60	15.71	15.43	qfq	9,883,413	155,837,411	-0.70%
2025-12-25	15.50	15.86	15.46	15.82	15.54	qfq	12,879,335	202,519,779	1.61%
2025-12-24	15.51	15.59	15.42	15.57	15.29	qfq	11,225,440	174,155,653	0.45%
2025-12-23	15.79	15.84	15.45	15.50	15.22	qfq	16,150,009	251,444,464	-1.65%
2025-12-22	16.12	16.19	15.75	15.76	15.48	qfq	21,514,538	341,586,835	-2.96%
2025-12-19	16.11	16.56	16.05	16.24	15.95	qfq	28,786,173	468,959,736	-1.28%
2025-12-18	15.20	16.68	15.14	16.45	16.16	qfq	44,734,561	718,967,067	8.65%
2025-12-17	14.55	15.58	14.55	15.14	14.87	qfq	25,702,458	390,047,998	4.13%
2025-12-16	14.71	14.78	14.48	14.54	14.28	qfq	7,490,000	109,161,844	-1.16%
2025-12-15	14.94	14.98	14.71	14.71	14.45	qfq	8,598,744	127,557,997	-2.13%
2025-12-12	15.08	15.11	14.90	15.03	14.76	qfq	7,273,641	109,314,010	0.00%
2025-12-11	15.40	15.46	15.00	15.03	14.76	qfq	8,727,700	132,057,236	-2.15%
2025-12-10	15.08	15.40	15.01	15.36	15.09	qfq	9,344,422	142,324,684	1.45%
2025-12-09	15.60	15.60	15.08	15.14	14.87	qfq	11,675,806	178,578,775	-0.26%
2025-12-08	15.29	15.35	15.14	15.18	14.91	qfq	7,728,513	117,770,984	-0.46%
2025-12-05	15.07	15.28	14.84	15.25	14.98	qfq	10,104,126	152,411,173	1.40%
2025-12-04	15.26	15.30	14.98	15.04	14.77	qfq	9,401,350	141,817,902	-1.44%
2025-12-03	15.68	15.76	15.22	15.26	14.99	qfq	11,721,170	179,992,001	-2.62%
2025-12-02	15.64	15.75	15.38	15.67	15.39	qfq	12,531,200	194,884,093	0.06%
2025-12-01	15.86	15.90	15.58	15.66	15.38	qfq	12,540,822	196,957,536	-1.39%
2025-11-28	15.82	16.00	15.70	15.88	15.60	qfq	10,479,700	166,092,935	0.76%
2025-11-27	16.23	16.30	15.75	15.76	15.48	qfq	17,231,986	274,644,476	-2.96%
2025-11-26	16.02	17.14	16.02	16.24	15.95	qfq	35,395,999	585,342,990	1.44%
2025-11-25	15.74	16.35	15.73	16.01	15.72	qfq	19,089,324	308,102,580	2.17%
2025-11-24	15.26	15.81	15.22	15.67	15.39	qfq	14,012,554	217,702,583	2.96%
2025-11-21	15.64	15.85	15.07	15.22	14.95	qfq	15,069,078	231,308,115	-3.18%
2025-11-20	16.21	16.29	15.71	15.72	15.44	qfq	16,161,747	256,787,010	-3.08%
2025-11-19	16.82	16.82	16.05	16.22	15.93	qfq	20,582,904	335,544,149	-3.34%
2025-11-18	16.15	16.85	16.12	16.78	16.48	qfq	24,890,959	412,017,741	3.84%
2025-11-17	16.41	16.43	16.10	16.16	15.87	qfq	11,394,750	184,606,620	-1.76%
2025-11-14	16.43	16.81	16.41	16.45	16.16	qfq	13,349,407	222,090,395	-0.78%
2025-11-13	16.56	16.61	16.33	16.58	16.28	qfq	10,294,120	169,352,773	-0.18%
2025-11-12	16.46	16.71	16.32	16.61	16.31	qfq	14,265,216	235,845,213	0.61%
2025-11-11	16.45	16.52	16.33	16.51	16.21	qfq	8,835,160	145,198,004	0.18%
2025-11-10	16.15	16.53	16.12	16.48	16.19	qfq	12,655,184	207,700,932	2.30%
2025-11-07	16.08	16.27	15.96	16.11	15.82	qfq	9,104,300	146,785,076	-0.25%
2025-11-06	16.50	16.55	16.07	16.15	15.86	qfq	10,767,600	173,901,390	-1.16%
2025-11-05	16.22	16.78	16.20	16.34	16.05	qfq	13,222,700	218,012,099	-0.43%
2025-11-04	16.48	16.53	16.28	16.41	16.12	qfq	11,860,130	194,143,970	-0.91%
2025-11-03	16.50	16.86	16.39	16.56	16.26	qfq	18,327,731	304,140,634	1.72%
2025-10-31	15.63	16.45	15.61	16.28	15.99	qfq	20,249,415	326,553,182	3.89%
2025-10-30	15.74	15.98	15.49	15.67	15.39	qfq	12,180,763	191,376,791	-0.06%
2025-10-29	15.77	15.79	15.54	15.68	15.40	qfq	8,515,549	133,264,410	-0.70%
2025-10-28	15.68	15.97	15.52	15.79	15.51	qfq	8,791,316	139,267,163	0.13%
2025-10-27	15.64	15.85	15.48	15.77	15.49	qfq	13,271,532	208,664,677	1.87%
2025-10-24	15.58	15.83	15.39	15.48	15.20	qfq	14,636,645	228,251,173	1.78%
2025-10-23	15.19	15.25	14.95	15.21	14.94	qfq	9,238,383	139,160,736	0.00%
2025-10-22	15.29	15.35	15.19	15.21	14.94	qfq	5,348,435	81,639,333	-0.59%
2025-10-21	15.11	15.36	15.08	15.30	15.03	qfq	7,796,809	119,131,361	1.26%
2025-10-20	15.10	15.23	15.04	15.11	14.84	qfq	6,545,462	99,019,395	1.00%
2025-10-17	15.40	15.60	14.95	14.96	14.69	qfq	11,400,627	173,176,972	-2.79%
2025-10-16	15.55	15.61	15.36	15.39	15.11	qfq	8,571,600	132,799,366	-1.54%
2025-10-15	15.40	15.67	15.19	15.63	15.35	qfq	10,142,746	156,842,999	2.02%
2025-10-14	15.78	15.90	15.31	15.32	15.05	qfq	14,758,260	229,908,422	-2.42%
2025-10-13	15.41	15.88	15.35	15.70	15.42	qfq	13,578,382	212,655,370	-1.94%
2025-10-10	16.30	16.36	15.99	16.01	15.72	qfq	10,590,909	170,670,988	-2.38%
2025-10-09	16.48	16.55	16.15	16.40	16.11	qfq	12,194,110	199,006,618	0.12%
2025-09-30	15.95	16.51	15.95	16.38	16.09	qfq	13,852,916	226,127,242	2.76%
2025-09-29	15.72	16.03	15.50	15.94	15.66	qfq	11,016,168	174,175,408	1.72%
2025-09-26	16.00	16.02	15.67	15.67	15.39	qfq	10,746,771	169,872,232	-2.85%
2025-09-25	15.99	16.40	15.91	16.13	15.84	qfq	16,504,413	267,553,308	0.69%
2025-09-24	15.60	16.05	15.45	16.02	15.73	qfq	14,964,601	237,059,646	2.56%
2025-09-23	16.06	16.12	15.33	15.62	15.34	qfq	19,325,596	301,752,810	-2.68%
2025-09-22	16.12	16.23	15.91	16.05	15.76	qfq	12,066,246	193,482,970	-0.37%
2025-09-19	16.40	16.52	16.06	16.11	15.82	qfq	16,440,942	266,904,046	-1.71%
2025-09-18	16.89	17.04	16.20	16.39	16.10	qfq	24,970,073	416,914,306	-2.67%
2025-09-17	17.12	17.20	16.80	16.84	16.54	qfq	15,002,618	253,517,890	-1.58%
2025-09-16	17.29	17.37	16.96	17.11	16.80	qfq	16,361,263	279,899,299	-1.50%
2025-09-15	17.32	17.63	17.11	17.37	17.06	qfq	20,546,201	355,792,465	-0.29%
2025-09-12	17.30	17.77	17.29	17.42	17.11	qfq	28,865,848	506,202,879	1.40%
2025-09-11	16.92	17.18	16.41	17.18	16.87	qfq	23,202,836	390,428,872	0.64%
2025-09-10	17.25	17.68	16.99	17.07	16.76	qfq	22,191,536	382,987,495	-1.16%
2025-09-09	17.67	17.71	17.12	17.27	16.96	qfq	23,554,245	409,424,701	-2.92%
2025-09-08	16.90	17.90	16.81	17.79	17.47	qfq	39,349,884	691,737,045	5.02%
2025-09-05	16.56	16.98	16.54	16.94	16.64	qfq	19,982,416	334,470,843	2.29%
2025-09-04	16.96	17.22	16.28	16.56	16.26	qfq	24,575,398	413,237,331	-1.78%
2025-09-03	17.36	17.44	16.75	16.86	16.56	qfq	23,769,471	405,878,208	-2.54%
2025-09-02	18.03	18.06	17.01	17.30	16.99	qfq	38,226,889	666,583,851	-4.26%
2025-09-01	18.15	18.85	17.97	18.07	17.75	qfq	49,277,548	904,343,316	-0.44%
2025-08-29	17.49	18.50	17.01	18.15	17.83	qfq	65,181,700	1,162,378,186	3.71%
2025-08-28	17.21	17.77	16.90	17.50	17.19	qfq	56,286,486	976,851,200	0.06%
2025-08-27	16.83	19.19	16.83	17.49	17.18	qfq	81,347,274	1,466,831,391	5.81%
2025-08-26	16.55	16.71	16.25	16.53	16.23	qfq	24,420,863	402,736,001	-0.60%
2025-08-25	16.68	16.75	16.38	16.63	16.33	qfq	26,101,549	432,526,072	0.18%
2025-08-22	16.22	16.63	16.13	16.60	16.30	qfq	27,846,470	456,609,126	2.41%
2025-08-21	16.28	16.50	16.15	16.21	15.92	qfq	21,515,572	350,632,551	-1.10%
2025-08-20	16.38	16.42	15.88	16.39	16.10	qfq	20,640,716	332,761,193	0.06%
2025-08-19	16.55	16.66	16.35	16.38	16.09	qfq	17,185,349	283,500,026	-0.97%
2025-08-18	16.35	16.61	16.20	16.54	16.24	qfq	26,439,965	434,787,720	2.29%
2025-08-15	15.71	16.24	15.71	16.17	15.88	qfq	23,020,459	369,185,956	2.41%
2025-08-14	16.13	16.27	15.72	15.79	15.51	qfq	21,903,791	349,469,074	-1.62%
2025-08-13	16.01	16.20	15.82	16.05	15.76	qfq	21,314,810	341,951,733	0.63%
2025-08-12	16.05	16.17	15.85	15.95	15.66	qfq	14,382,943	229,672,493	-0.68%
2025-08-11	15.66	16.12	15.66	16.06	15.77	qfq	18,344,552	292,763,665	1.65%
2025-08-08	16.00	16.03	15.63	15.80	15.52	qfq	24,082,265	380,464,439	-1.68%
2025-08-07	16.08	16.88	15.99	16.07	15.78	qfq	35,709,339	582,517,723	0.06%
2025-08-06	16.15	16.46	15.92	16.06	15.77	qfq	19,674,931	316,892,682	-0.56%
2025-08-05	16.10	16.38	15.88	16.15	15.86	qfq	22,036,722	355,362,908	0.31%
2025-08-04	16.03	16.18	15.72	16.10	15.81	qfq	20,332,482	323,814,565	-0.62%
2025-08-01	16.27	16.54	15.94	16.20	15.91	qfq	26,108,848	423,764,781	0.62%
2025-07-31	15.76	16.58	15.75	16.10	15.81	qfq	37,938,945	616,145,821	1.58%
2025-07-30	16.02	16.24	15.69	15.85	15.57	qfq	20,237,800	323,045,152	-1.98%
2025-07-29	15.95	16.17	15.70	16.17	15.88	qfq	22,413,909	357,562,397	1.25%
2025-07-28	16.07	16.25	15.90	15.97	15.68	qfq	21,932,245	350,977,422	-0.44%
2025-07-25	16.15	16.40	15.87	16.04	15.75	qfq	36,478,519	587,727,973	-0.06%
2025-07-24	15.73	16.15	15.68	16.05	15.76	qfq	29,642,058	472,604,275	2.36%
2025-07-23	15.50	16.18	15.41	15.68	15.40	qfq	30,573,177	484,921,215	0.71%
2025-07-22	15.90	16.00	15.48	15.57	15.29	qfq	28,190,177	441,740,016	-2.87%
2025-07-21	15.96	16.43	15.62	16.03	15.74	qfq	31,666,284	507,033,791	1.01%
2025-07-18	15.94	16.62	15.80	15.87	15.59	qfq	47,852,266	773,478,599	1.28%
2025-07-17	15.13	15.73	15.06	15.67	15.39	qfq	32,242,657	497,340,062	3.16%
2025-07-16	15.15	15.30	14.96	15.19	14.92	qfq	24,704,903	373,837,670	-0.13%
2025-07-15	15.00	15.37	14.45	15.21	14.94	qfq	34,222,253	509,791,631	2.01%
2025-07-14	15.24	15.28	14.83	14.91	14.64	qfq	16,120,747	241,094,607	-1.58%
2025-07-11	14.84	15.25	14.81	15.15	14.88	qfq	23,820,062	358,796,918	2.23%
2025-07-10	14.72	15.23	14.60	14.82	14.56	qfq	20,337,657	303,680,300	0.41%
2025-07-09	14.70	15.12	14.65	14.76	14.50	qfq	16,349,063	242,681,184	0.00%
2025-07-08	14.50	14.90	14.43	14.76	14.50	qfq	18,662,424	275,447,454	1.79%
2025-07-07	14.53	14.92	14.43	14.50	14.24	qfq	14,236,900	208,646,730	-0.68%
2025-07-04	14.67	14.98	14.53	14.60	14.34	qfq	15,328,512	225,610,632	-0.34%
2025-07-03	14.70	14.79	14.61	14.65	14.39	qfq	11,235,100	164,920,596	-0.75%
2025-07-02	14.90	14.98	14.63	14.76	14.50	qfq	13,314,100	196,521,703	-1.47%
2025-07-01	14.97	15.26	14.78	14.98	14.71	qfq	17,036,645	255,505,076	0.54%
2025-06-30	14.84	14.98	14.69	14.90	14.63	qfq	22,151,100	328,480,774	-0.13%
2025-06-27	14.45	15.53	14.34	14.92	14.65	qfq	31,915,458	478,809,327	3.25%
2025-06-26	14.69	15.01	14.44	14.45	14.19	qfq	17,299,357	254,764,053	-0.76%
2025-06-25	14.16	14.64	14.02	14.56	14.30	qfq	17,907,246	256,687,761	2.82%
2025-06-24	13.91	14.20	13.88	14.16	13.91	qfq	9,704,900	136,601,942	1.65%
2025-06-23	13.61	14.06	13.52	13.93	13.68	qfq	10,591,100	146,580,500	2.50%
2025-06-20	13.78	13.92	13.55	13.59	13.35	qfq	9,201,113	125,756,543	-1.59%
2025-06-19	14.18	14.25	13.75	13.81	13.56	qfq	12,541,600	175,183,911	-2.75%
2025-06-18	14.43	14.55	14.10	14.20	13.95	qfq	14,206,310	202,341,218	-3.53%
2025-06-17	14.86	15.11	14.59	14.72	14.22	qfq	15,047,600	222,816,315	-0.61%
2025-06-16	14.90	14.92	14.56	14.81	14.30	qfq	17,054,516	251,892,978	-1.99%
2025-06-13	14.80	15.23	14.70	15.11	14.59	qfq	30,623,208	456,823,242	1.48%
2025-06-12	14.80	14.95	14.63	14.89	14.38	qfq	16,413,200	243,164,686	0.40%
2025-06-11	14.98	15.18	14.78	14.83	14.32	qfq	18,974,299	283,757,513	-1.07%
2025-06-10	15.52	15.57	14.80	14.99	14.48	qfq	23,017,500	348,364,748	-2.09%
2025-06-09	14.90	15.85	14.89	15.31	14.79	qfq	25,474,886	393,109,851	2.48%
2025-06-06	15.24	15.33	14.83	14.94	14.43	qfq	16,995,318	254,697,045	-2.48%
2025-06-05	14.95	15.37	14.73	15.32	14.80	qfq	22,306,942	337,286,005	2.34%
2025-06-04	14.82	15.19	14.56	14.97	14.46	qfq	20,574,236	305,949,488	1.56%
2025-06-03	14.18	14.83	14.13	14.74	14.24	qfq	20,097,107	294,161,016	3.22%
2025-05-30	14.42	14.52	14.26	14.28	13.79	qfq	11,435,926	164,368,151	-1.59%
2025-05-29	13.95	14.55	13.95	14.51	14.01	qfq	18,292,890	262,058,749	3.94%
2025-05-28	14.25	14.26	13.89	13.96	13.48	qfq	11,056,553	155,002,943	-2.17%
2025-05-27	14.19	14.31	13.97	14.27	13.78	qfq	13,790,338	195,141,299	0.56%
2025-05-26	14.40	14.47	14.02	14.19	13.70	qfq	17,360,135	246,343,058	-1.94%
2025-05-23	14.23	14.98	14.21	14.47	13.98	qfq	27,660,939	405,172,252	1.54%
2025-05-22	14.68	14.69	14.20	14.25	13.76	qfq	18,128,700	260,411,456	-3.46%
2025-05-21	14.61	15.42	14.58	14.76	14.26	qfq	28,111,020	418,804,318	0.89%
2025-05-20	14.56	14.80	14.51	14.63	14.13	qfq	14,739,069	215,864,716	-0.27%
2025-05-19	14.81	14.85	14.41	14.67	14.17	qfq	13,565,813	197,566,162	-1.21%
2025-05-16	14.90	15.12	14.81	14.85	14.34	qfq	12,468,545	186,071,574	-0.87%
2025-05-15	15.56	15.77	14.95	14.98	14.47	qfq	20,860,023	315,755,257	-4.40%
2025-05-14	15.53	16.17	15.37	15.67	15.13	qfq	35,373,383	557,546,756	-0.25%
2025-05-13	14.67	15.98	14.60	15.71	15.17	qfq	53,608,826	824,396,597	8.27%
2025-05-12	14.36	14.58	14.27	14.51	14.01	qfq	13,964,469	201,692,114	1.68%
2025-05-09	14.72	14.82	14.12	14.27	13.78	qfq	15,630,955	223,904,493	-3.25%
2025-05-08	14.66	15.04	14.60	14.75	14.25	qfq	15,609,628	231,814,312	-0.34%
2025-05-07	14.97	15.07	14.55	14.80	14.29	qfq	23,136,787	341,696,896	0.41%
2025-05-06	14.09	14.96	14.09	14.74	14.24	qfq	27,781,240	406,217,782	5.06%
2025-04-30	13.90	14.19	13.78	14.03	13.55	qfq	17,220,490	241,313,316	1.08%
2025-04-29	13.53	14.04	13.47	13.88	13.41	qfq	17,985,816	248,764,297	1.46%
2025-04-28	13.60	13.87	13.40	13.68	13.21	qfq	17,977,976	245,720,097	-0.51%
2025-04-25	14.30	14.67	13.75	13.75	13.28	qfq	33,607,980	475,548,135	-0.36%
2025-04-24	14.20	14.30	13.77	13.80	13.33	qfq	12,453,200	173,657,011	-2.68%
2025-04-23	14.09	14.37	14.06	14.18	13.70	qfq	15,889,000	225,807,503	1.36%
2025-04-22	14.20	14.28	13.91	13.99	13.51	qfq	12,755,300	179,190,642	-1.48%
2025-04-21	13.66	14.22	13.57	14.20	13.71	qfq	11,583,130	161,983,143	3.73%
2025-04-18	13.87	14.02	13.59	13.69	13.22	qfq	8,995,700	123,609,640	-0.73%
2025-04-17	13.57	14.15	13.55	13.79	13.32	qfq	13,240,580	183,986,770	0.95%
2025-04-16	14.03	14.08	13.52	13.66	13.19	qfq	14,783,323	203,387,574	-3.26%
2025-04-15	14.20	14.28	14.01	14.12	13.64	qfq	10,177,066	143,667,126	-1.05%
2025-04-14	14.35	14.49	14.19	14.27	13.78	qfq	15,155,000	216,787,707	0.71%
2025-04-11	14.00	14.45	13.90	14.17	13.69	qfq	18,444,006	261,959,764	1.14%
2025-04-10	14.05	14.42	13.98	14.01	13.53	qfq	21,065,800	298,201,011	2.26%
2025-04-09	13.20	13.79	12.36	13.70	13.23	qfq	28,420,846	376,063,270	2.85%
2025-04-08	12.83	13.73	12.83	13.32	12.86	qfq	32,736,907	436,674,693	5.46%
2025-04-07	14.25	14.88	12.45	12.63	12.20	qfq	35,861,091	481,105,751	-18.83%
2025-04-03	15.57	15.93	15.39	15.56	15.03	qfq	12,055,900	188,936,888	-1.27%
2025-04-02	15.68	15.94	15.63	15.76	15.22	qfq	13,872,400	218,713,450	0.00%
2025-04-01	15.95	16.33	15.75	15.76	15.22	qfq	24,414,796	392,267,936	-0.76%
2025-03-31	15.88	15.96	15.24	15.88	15.34	qfq	19,496,299	303,773,226	0.00%
2025-03-28	15.90	16.25	15.85	15.88	15.34	qfq	15,244,466	244,180,215	-1.12%
2025-03-27	16.20	16.30	15.78	16.06	15.51	qfq	18,347,000	293,705,373	-1.05%
2025-03-26	16.33	16.73	15.98	16.23	15.68	qfq	28,207,172	458,558,508	-1.28%
2025-03-25	15.93	16.99	15.69	16.44	15.88	qfq	44,478,448	731,748,144	3.59%
2025-03-24	16.23	16.29	15.55	15.87	15.33	qfq	19,124,711	303,287,359	-0.81%
2025-03-21	16.64	16.65	15.98	16.00	15.45	qfq	25,752,977	418,216,936	-4.48%
2025-03-20	16.71	16.90	16.45	16.75	16.18	qfq	20,105,806	335,657,213	-0.36%
2025-03-19	16.86	17.22	16.70	16.81	16.24	qfq	22,033,723	372,325,156	-1.41%
2025-03-18	17.20	17.55	17.01	17.05	16.47	qfq	22,919,359	393,831,990	-0.53%
2025-03-17	17.34	17.39	17.01	17.14	16.55	qfq	23,272,249	399,323,218	-1.49%
2025-03-14	17.50	17.56	16.91	17.40	16.81	qfq	32,887,462	568,282,723	0.81%
2025-03-13	17.35	17.45	16.88	17.26	16.67	qfq	32,650,051	559,393,962	-0.35%
2025-03-12	17.86	18.07	17.30	17.32	16.73	qfq	47,822,716	840,934,462	-2.97%
2025-03-11	17.71	18.37	17.63	17.85	17.24	qfq	62,844,901	1,125,761,507	-3.51%
2025-03-10	19.80	19.80	18.13	18.50	17.87	qfq	105,012,413	1,980,288,683	3.06%
2025-03-07	18.71	18.88	17.76	17.95	17.34	qfq	59,972,785	1,101,716,741	-2.66%
2025-03-06	17.87	19.00	17.80	18.44	17.81	qfq	69,507,957	1,275,441,092	3.36%
2025-03-05	17.79	18.04	17.43	17.84	17.23	qfq	41,998,637	744,182,273	-1.11%
2025-03-04	17.27	18.49	17.18	18.04	17.42	qfq	65,418,004	1,176,094,263	3.20%
2025-03-03	16.59	17.95	16.50	17.48	16.88	qfq	64,753,526	1,131,384,115	5.62%
2025-02-28	17.31	17.68	16.42	16.55	15.98	qfq	45,806,578	777,796,629	-5.86%
2025-02-27	17.90	18.06	17.39	17.58	16.98	qfq	48,629,472	859,443,051	-1.24%
2025-02-26	18.41	18.63	17.52	17.80	17.19	qfq	76,182,332	1,367,437,513	-4.61%
2025-02-25	18.24	19.41	17.90	18.66	18.02	qfq	79,855,501	1,498,830,093	0.21%
2025-02-24	18.45	18.74	17.68	18.62	17.98	qfq	66,363,080	1,214,508,941	-0.96%
2025-02-21	18.97	19.18	18.37	18.80	18.16	qfq	86,493,192	1,626,592,599	-0.69%
2025-02-20	18.86	20.80	18.66	18.93	18.28	qfq	114,401,222	2,217,083,665	0.11%
2025-02-19	17.50	19.88	16.71	18.91	18.26	qfq	122,448,808	2,252,488,007	8.06%
2025-02-18	19.19	19.32	17.38	17.50	16.90	qfq	110,133,547	1,984,724,329	-11.71%
2025-02-17	19.10	21.75	19.00	19.82	19.14	qfq	166,640,263	3,372,762,393	9.26%
2025-02-14	15.90	18.30	15.90	18.14	17.52	qfq	140,607,136	2,461,011,184	18.95%
2025-02-13	14.50	15.68	14.21	15.25	14.73	qfq	88,243,821	1,336,166,585	5.90%
2025-02-12	13.85	14.88	13.82	14.40	13.91	qfq	74,431,422	1,067,060,602	3.30%
2025-02-11	14.58	14.58	13.80	13.94	13.46	qfq	84,438,254	1,184,791,403	-6.32%
2025-02-10	12.58	14.88	12.44	14.88	14.37	qfq	106,466,077	1,450,111,759	20.00%
2025-02-07	11.25	12.75	11.20	12.40	11.98	qfq	49,006,311	594,023,580	9.44%
2025-02-06	10.96	11.34	10.77	11.33	10.94	qfq	16,110,184	179,673,299	3.28%
2025-02-05	10.58	11.13	10.52	10.97	10.60	qfq	16,084,171	174,968,057	4.98%
2025-01-27	10.66	10.90	10.45	10.45	10.09	qfq	9,733,300	103,493,741	-2.15%
2025-01-24	10.57	10.70	10.47	10.68	10.31	qfq	7,819,738	83,075,504	1.23%
2025-01-23	10.56	10.75	10.53	10.55	10.19	qfq	9,447,794	100,533,146	0.96%
2025-01-22	10.56	10.59	10.37	10.45	10.09	qfq	5,677,121	59,261,450	-1.42%
2025-01-21	10.78	10.80	10.50	10.60	10.24	qfq	6,110,618	64,829,526	-1.21%
2025-01-20	10.78	10.91	10.71	10.73	10.36	qfq	7,104,900	76,608,652	0.85%
2025-01-17	10.65	10.75	10.55	10.64	10.28	qfq	6,170,764	65,747,491	-0.47%
2025-01-16	10.66	10.88	10.58	10.69	10.32	qfq	8,953,063	96,021,501	0.56%
2025-01-15	10.70	10.76	10.54	10.63	10.27	qfq	7,969,423	84,662,350	-1.02%
2025-01-14	10.38	10.75	10.38	10.74	10.37	qfq	10,673,340	113,148,528	3.47%
2025-01-13	10.28	10.42	10.17	10.38	10.03	qfq	7,986,000	82,435,884	0.00%
2025-01-10	10.67	10.80	10.37	10.38	10.03	qfq	11,516,483	121,857,278	-3.53%
2025-01-09	10.61	11.09	10.52	10.76	10.39	qfq	15,720,390	169,742,664	0.65%
2025-01-08	10.83	10.92	10.50	10.69	10.32	qfq	10,975,694	117,482,852	-1.75%
2025-01-07	10.98	10.99	10.71	10.88	10.51	qfq	8,688,300	94,194,553	-1.09%
2025-01-06	10.82	11.15	10.77	11.00	10.62	qfq	10,199,944	112,050,997	1.66%
2025-01-03	11.09	11.15	10.77	10.82	10.45	qfq	11,189,807	122,678,845	-1.99%
2025-01-02	11.35	11.40	10.96	11.04	10.66	qfq	9,527,687	106,950,636	-2.73%
2024-12-31	11.79	11.86	11.35	11.35	10.96	qfq	10,832,020	125,086,279	-3.81%
2024-12-30	11.90	11.91	11.71	11.80	11.40	qfq	7,965,720	93,867,269	-1.17%
2024-12-27	11.89	12.07	11.78	11.94	11.53	qfq	8,826,264	105,627,612	0.17%
2024-12-26	12.08	12.18	11.91	11.92	11.51	qfq	10,515,174	126,339,019	-1.81%
2024-12-25	12.20	12.29	11.96	12.14	11.73	qfq	7,995,348	96,678,518	0.25%
2024-12-24	12.05	12.17	11.97	12.11	11.70	qfq	8,027,519	96,924,903	0.75%
2024-12-23	12.47	12.49	12.00	12.02	11.61	qfq	12,628,229	154,143,589	-3.76%
2024-12-20	12.66	12.78	12.46	12.49	12.06	qfq	11,554,450	145,700,574	-1.50%
2024-12-19	12.65	12.71	12.44	12.68	12.25	qfq	8,995,944	113,091,479	-0.55%
2024-12-18	12.77	12.85	12.64	12.75	12.31	qfq	6,620,236	84,439,981	0.55%
2024-12-17	13.00	13.04	12.68	12.68	12.25	qfq	9,420,321	120,766,092	-2.76%
2024-12-16	13.15	13.21	12.90	13.04	12.59	qfq	9,829,790	128,177,081	-0.76%
2024-12-13	13.42	13.45	13.05	13.14	12.69	qfq	16,093,877	212,563,898	-2.52%
2024-12-12	13.40	13.54	13.31	13.48	13.02	qfq	11,205,553	150,683,258	0.22%
2024-12-11	13.35	13.56	13.30	13.45	12.99	qfq	10,397,589	139,923,915	0.90%
2024-12-10	13.72	13.88	13.32	13.33	12.87	qfq	19,708,612	267,296,379	0.76%
2024-12-09	13.28	13.45	13.05	13.23	12.78	qfq	17,527,937	231,746,859	1.07%
2024-12-06	12.66	13.12	12.66	13.09	12.64	qfq	16,382,502	212,133,425	3.15%
2024-12-05	12.48	12.75	12.42	12.69	12.26	qfq	9,571,177	120,909,878	1.36%
2024-12-04	12.81	12.85	12.46	12.52	12.09	qfq	11,725,040	148,007,353	-2.72%
2024-12-03	12.98	12.99	12.71	12.87	12.43	qfq	12,533,300	160,668,142	-0.85%
2024-12-02	12.78	13.08	12.71	12.98	12.54	qfq	13,181,207	170,530,710	1.49%
2024-11-29	12.63	12.93	12.46	12.79	12.35	qfq	14,192,228	180,486,968	0.71%
2024-11-28	12.71	12.81	12.56	12.70	12.27	qfq	12,588,800	159,854,207	-0.16%
2024-11-27	12.61	12.75	12.25	12.72	12.29	qfq	17,100,627	213,121,376	0.24%
2024-11-26	12.65	13.06	12.63	12.69	12.26	qfq	15,290,766	196,396,311	-0.08%
2024-11-25	13.10	13.25	12.40	12.70	12.27	qfq	22,335,666	284,300,921	2.50%
2024-11-22	13.19	13.30	12.38	12.39	11.97	qfq	16,824,927	215,150,423	-6.49%
2024-11-21	13.39	13.46	13.08	13.25	12.80	qfq	10,205,485	135,294,190	-1.34%
2024-11-20	13.19	13.48	13.15	13.43	12.97	qfq	12,927,245	172,481,827	1.51%
2024-11-19	13.00	13.23	12.86	13.23	12.78	qfq	11,909,209	155,604,344	2.40%
2024-11-18	13.11	13.30	12.81	12.92	12.48	qfq	14,028,173	182,452,914	-1.07%
2024-11-15	13.48	13.60	13.02	13.06	12.61	qfq	15,914,799	212,354,650	-3.04%
2024-11-14	13.99	14.08	13.40	13.47	13.01	qfq	19,083,580	261,756,746	-4.54%
2024-11-13	14.45	14.58	13.88	14.11	13.63	qfq	23,343,386	330,690,497	-2.89%
2024-11-12	14.42	15.13	14.39	14.53	14.03	qfq	38,816,853	572,755,155	1.68%
2024-11-11	13.70	14.34	13.65	14.29	13.80	qfq	31,239,056	438,798,809	5.77%
2024-11-08	13.58	13.84	13.42	13.51	13.05	qfq	18,941,270	257,821,803	-0.15%
2024-11-07	13.03	13.55	12.96	13.53	13.07	qfq	17,472,400	233,245,436	3.20%
2024-11-06	13.11	13.30	12.96	13.11	12.66	qfq	17,055,155	223,856,339	0.08%
2024-11-05	12.57	13.13	12.42	13.10	12.65	qfq	19,349,824	249,309,500	4.22%
2024-11-04	12.38	12.72	12.29	12.57	12.14	qfq	11,283,681	141,237,636	2.11%
2024-11-01	12.61	12.70	12.24	12.31	11.89	qfq	14,541,003	180,929,276	-3.07%
2024-10-31	12.69	12.91	12.60	12.70	12.27	qfq	13,214,218	168,170,189	-0.24%
2024-10-30	12.75	12.98	12.50	12.73	12.29	qfq	15,168,362	192,930,825	-1.01%
2024-10-29	13.40	13.66	12.82	12.86	12.42	qfq	25,832,619	341,442,013	-1.83%
2024-10-28	12.98	13.16	12.87	13.10	12.65	qfq	13,303,626	173,442,809	0.92%
2024-10-25	12.72	13.14	12.69	12.98	12.54	qfq	16,486,139	213,240,116	1.80%
2024-10-24	12.92	13.15	12.69	12.75	12.31	qfq	14,348,331	185,033,941	-2.15%
2024-10-23	13.17	13.30	12.98	13.03	12.58	qfq	16,433,501	215,910,969	-1.21%
2024-10-22	13.01	13.29	12.80	13.19	12.74	qfq	16,654,335	217,911,168	1.85%
2024-10-21	12.95	13.15	12.82	12.95	12.51	qfq	17,201,081	223,237,878	0.94%
2024-10-18	12.35	13.25	12.26	12.83	12.39	qfq	20,757,281	262,787,260	3.89%
2024-10-17	12.54	12.74	12.33	12.35	11.93	qfq	12,086,180	151,867,086	-1.28%
2024-10-16	12.33	12.79	12.32	12.51	12.08	qfq	12,569,413	158,000,048	-0.79%
2024-10-15	13.11	13.13	12.60	12.61	12.18	qfq	16,154,206	208,215,216	-3.74%
2024-10-14	12.75	13.21	12.48	13.10	12.65	qfq	21,716,148	279,652,426	4.30%
2024-10-11	13.28	13.30	12.36	12.56	12.13	qfq	21,961,166	279,236,196	-5.56%
2024-10-10	13.41	14.03	13.07	13.30	12.85	qfq	31,978,795	433,831,332	2.15%
2024-10-09	14.09	14.45	13.00	13.02	12.57	qfq	44,953,712	617,370,847	-13.60%
2024-10-08	16.15	16.30	14.10	15.07	14.55	qfq	57,596,415	875,808,916	10.40%
2024-09-30	12.41	13.74	12.41	13.65	13.18	qfq	49,989,245	653,584,376	14.51%
2024-09-27	11.15	12.35	11.14	11.92	11.51	qfq	41,649,141	483,079,274	10.78%
2024-09-26	9.79	10.77	9.72	10.76	10.39	qfq	28,536,412	293,595,186	10.02%
2024-09-25	9.55	10.11	9.55	9.78	9.45	qfq	25,269,963	248,909,416	3.49%
2024-09-24	9.03	9.45	9.02	9.45	9.13	qfq	15,569,902	144,530,390	4.77%
2024-09-23	9.02	9.16	8.97	9.02	8.71	qfq	7,725,544	69,926,630	0.67%
2024-09-20	9.10	9.14	8.90	8.96	8.65	qfq	9,559,860	85,890,465	-7.44%
2024-09-19	9.55	9.82	9.49	9.68	8.73	qfq	11,598,967	112,166,001	1.68%
2024-09-18	9.73	9.76	9.33	9.52	8.59	qfq	10,134,920	96,144,025	-2.16%
2024-09-13	9.91	9.91	9.73	9.73	8.78	qfq	6,636,045	65,113,907	-1.92%
2024-09-12	9.98	10.14	9.91	9.92	8.95	qfq	8,481,326	84,999,900	-0.30%
2024-09-11	9.86	10.02	9.83	9.95	8.98	qfq	6,709,400	66,659,021	0.30%
2024-09-10	9.98	10.01	9.72	9.92	8.95	qfq	8,882,800	87,423,322	-0.40%
2024-09-09	9.89	10.20	9.89	9.96	8.99	qfq	11,920,896	119,649,550	0.61%
2024-09-06	10.17	10.18	9.88	9.90	8.93	qfq	7,790,200	77,707,688	-2.75%
2024-09-05	9.97	10.20	9.94	10.18	9.19	qfq	10,146,100	102,884,597	2.41%
2024-09-04	9.93	10.15	9.88	9.94	8.97	qfq	9,142,800	91,573,354	-0.50%
2024-09-03	9.94	10.16	9.75	9.99	9.01	qfq	15,485,168	154,551,845	0.10%
2024-09-02	10.52	10.55	9.96	9.98	9.01	qfq	16,475,425	167,363,637	-5.22%
2024-08-30	10.43	10.84	10.34	10.53	9.50	qfq	15,561,458	165,545,075	0.77%
2024-08-29	10.18	10.55	10.13	10.45	9.43	qfq	12,014,458	125,028,157	2.55%
2024-08-28	10.51	10.60	10.17	10.19	9.20	qfq	13,589,700	140,195,256	-3.69%
2024-08-27	10.57	10.80	10.42	10.58	9.55	qfq	9,814,526	103,924,757	-0.09%
2024-08-26	11.00	11.07	10.39	10.59	9.56	qfq	16,170,544	172,034,190	-4.34%
2024-08-23	11.00	11.13	10.78	11.07	9.99	qfq	10,433,463	114,227,388	0.45%
2024-08-22	11.58	11.64	10.97	11.02	9.94	qfq	10,654,200	119,182,484	-4.67%
2024-08-21	11.74	11.76	11.52	11.56	10.43	qfq	5,644,800	65,607,336	-2.03%
2024-08-20	12.19	12.28	11.77	11.80	10.65	qfq	7,997,864	95,716,274	-3.44%
2024-08-19	12.38	12.68	12.16	12.22	11.03	qfq	9,550,660	117,913,186	-1.69%
2024-08-16	12.20	12.56	11.89	12.43	11.22	qfq	13,982,200	170,356,659	1.55%
2024-08-15	12.25	12.50	12.09	12.24	11.04	qfq	6,638,400	81,653,791	0.58%
2024-08-14	12.33	12.36	12.03	12.17	10.98	qfq	6,271,660	76,295,686	-1.93%
2024-08-13	12.59	12.61	12.21	12.41	11.20	qfq	8,593,804	106,175,849	-1.97%
2024-08-12	12.52	12.96	12.31	12.66	11.42	qfq	13,217,349	167,031,026	3.52%
2024-08-09	12.70	12.77	12.23	12.23	11.04	qfq	7,823,244	97,401,478	-3.40%
2024-08-08	12.61	12.85	12.57	12.66	11.42	qfq	6,320,009	80,307,408	0.24%
2024-08-07	12.85	12.85	12.62	12.63	11.40	qfq	5,883,831	74,721,530	-2.02%
2024-08-06	12.56	13.08	12.56	12.89	11.63	qfq	10,716,700	137,940,857	3.45%
2024-08-05	12.49	12.84	12.45	12.46	11.24	qfq	8,426,164	106,784,676	-0.56%
2024-08-02	12.41	12.93	12.38	12.53	11.31	qfq	8,160,787	103,619,825	0.32%
2024-08-01	12.56	12.63	12.40	12.49	11.27	qfq	4,499,835	56,291,458	-0.48%
2024-07-31	12.01	12.59	11.93	12.55	11.32	qfq	9,057,396	112,356,352	4.24%
2024-07-30	11.90	12.13	11.87	12.04	10.86	qfq	3,878,380	46,755,181	0.92%
2024-07-29	12.24	12.25	11.91	11.93	10.77	qfq	4,183,235	50,295,255	-2.45%
2024-07-26	12.12	12.27	12.05	12.23	11.04	qfq	3,971,200	48,369,855	0.74%
2024-07-25	11.85	12.26	11.84	12.14	10.95	qfq	4,556,660	55,259,159	1.76%
2024-07-24	12.17	12.26	11.90	11.93	10.77	qfq	4,398,660	52,870,374	-2.21%
2024-07-23	12.50	12.60	12.18	12.20	11.01	qfq	5,360,446	66,435,909	-3.02%
2024-07-22	12.65	12.74	12.50	12.58	11.35	qfq	4,201,739	52,994,957	-0.47%
2024-07-19	12.58	12.82	12.44	12.64	11.41	qfq	5,490,064	69,380,435	-0.32%
2024-07-18	12.56	12.70	12.41	12.68	11.44	qfq	5,653,880	71,165,309	0.48%
2024-07-17	12.39	12.74	12.38	12.62	11.39	qfq	7,004,260	88,316,915	1.86%
2024-07-16	12.53	12.58	12.36	12.39	11.18	qfq	5,683,413	70,630,303	-1.12%
2024-07-15	12.74	12.81	12.50	12.53	11.31	qfq	5,042,900	63,445,039	-1.96%
2024-07-12	12.75	12.88	12.69	12.78	11.53	qfq	6,643,180	85,021,814	0.24%
2024-07-11	12.73	12.86	12.58	12.75	11.51	qfq	9,939,904	126,590,962	1.27%
2024-07-10	11.70	12.74	11.65	12.59	11.36	qfq	19,259,144	239,333,682	7.33%
2024-07-09	11.60	11.79	11.46	11.73	10.58	qfq	6,707,131	78,147,666	0.26%
2024-07-08	12.10	12.11	11.65	11.70	10.56	qfq	8,232,221	97,094,720	-3.54%
2024-07-05	11.73	12.20	11.62	12.13	10.95	qfq	7,061,241	84,657,121	3.41%
2024-07-04	11.98	12.08	11.72	11.73	10.58	qfq	5,794,300	68,733,184	-2.57%
2024-07-03	11.82	12.19	11.78	12.04	10.86	qfq	7,650,529	91,877,117	1.52%
2024-07-02	11.95	12.06	11.74	11.86	10.70	qfq	7,906,700	94,206,608	-0.34%
2024-07-01	11.95	11.98	11.58	11.90	10.74	qfq	10,308,767	121,382,699	-0.83%
2024-06-28	12.17	12.37	11.97	12.00	10.83	qfq	7,892,168	96,027,928	-0.99%
2024-06-27	12.44	12.50	12.12	12.12	10.94	qfq	7,413,400	90,908,586	-2.73%
2024-06-26	11.83	12.49	11.75	12.46	11.24	qfq	12,956,925	157,726,216	5.15%
2024-06-25	11.80	11.92	11.62	11.85	10.69	qfq	8,871,161	104,540,259	0.34%
2024-06-24	12.06	12.08	11.56	11.81	10.66	qfq	15,950,183	188,641,641	-2.48%
2024-06-21	12.30	12.41	12.09	12.11	10.93	qfq	10,895,132	133,155,498	-1.94%
2024-06-20	12.70	12.90	12.35	12.35	11.14	qfq	9,844,120	123,491,801	-3.14%
2024-06-19	13.08	13.14	12.75	12.75	11.51	qfq	7,887,759	101,495,341	-2.00%
2024-06-18	13.08	13.25	12.97	13.01	11.74	qfq	9,559,514	125,330,156	-0.99%
2024-06-17	13.00	13.18	12.81	13.14	11.86	qfq	15,059,610	196,516,642	0.08%
2024-06-14	12.88	13.22	12.49	13.13	11.85	qfq	30,976,908	397,543,948	1.86%
2024-06-13	13.18	13.19	12.84	12.89	11.63	qfq	12,439,292	161,150,186	-2.20%
2024-06-12	13.19	13.35	13.08	13.18	11.84	qfq	9,771,494	128,874,683	0.38%
2024-06-11	12.85	13.19	12.61	13.13	11.79	qfq	9,905,588	128,411,663	1.70%
2024-06-07	12.95	13.18	12.84	12.91	11.60	qfq	10,731,683	139,416,382	0.08%
2024-06-06	13.22	13.25	12.82	12.90	11.59	qfq	11,371,559	147,658,140	-1.90%
2024-06-05	13.01	13.45	12.92	13.15	11.81	qfq	14,433,628	190,724,360	1.08%
2024-06-04	12.94	13.04	12.73	13.01	11.69	qfq	9,402,088	121,428,099	0.31%
2024-06-03	13.35	13.38	12.85	12.97	11.65	qfq	11,584,723	151,112,345	-3.06%
2024-05-31	13.30	13.54	13.29	13.38	12.02	qfq	8,064,914	108,259,959	0.90%
2024-05-30	13.27	13.44	13.18	13.26	11.91	qfq	7,762,720	103,077,702	-0.75%
2024-05-29	13.43	13.60	13.32	13.36	12.00	qfq	7,484,000	100,612,043	-0.52%
2024-05-28	13.53	13.65	13.41	13.43	12.06	qfq	7,898,700	106,717,543	-1.54%
2024-05-27	13.36	13.67	13.16	13.64	12.25	qfq	13,881,500	186,155,811	2.10%
2024-05-24	13.70	13.83	13.35	13.36	12.00	qfq	14,530,718	195,869,770	-2.98%
2024-05-23	14.23	14.24	13.75	13.77	12.37	qfq	13,877,037	192,471,822	-3.23%
2024-05-22	14.14	14.35	13.98	14.23	12.78	qfq	10,924,800	154,655,402	0.78%
2024-05-21	14.39	14.39	14.04	14.12	12.68	qfq	9,692,387	137,252,564	-2.01%
2024-05-20	14.30	14.57	14.26	14.41	12.94	qfq	12,352,143	178,028,375	0.21%
2024-05-17	13.88	14.48	13.85	14.38	12.92	qfq	19,530,418	278,556,035	3.68%
2024-05-16	14.06	14.11	13.84	13.87	12.46	qfq	11,474,900	159,729,007	-0.86%
2024-05-15	14.20	14.22	13.94	13.99	12.57	qfq	9,943,250	139,667,481	-1.69%
2024-05-14	14.15	14.55	14.13	14.23	12.78	qfq	9,837,155	140,835,505	0.57%
2024-05-13	14.61	14.69	14.10	14.15	12.71	qfq	15,366,265	219,511,097	-3.68%
2024-05-10	15.16	15.21	14.65	14.69	13.20	qfq	15,435,700	228,195,900	-2.97%
2024-05-09	14.87	15.20	14.80	15.14	13.60	qfq	15,162,730	228,413,295	1.27%
2024-05-08	15.11	15.36	14.76	14.95	13.43	qfq	20,396,710	305,337,460	-1.06%
2024-05-07	14.89	15.19	14.69	15.11	13.57	qfq	22,967,150	344,608,932	2.16%
2024-05-06	14.25	14.80	14.25	14.79	13.29	qfq	28,442,175	415,968,166	4.89%
2024-04-30	14.65	14.72	13.98	14.10	12.67	qfq	21,970,124	312,516,975	-3.95%
2024-04-29	13.98	14.73	13.73	14.68	13.19	qfq	24,507,717	353,401,129	3.89%
2024-04-26	14.08	14.28	13.90	14.13	12.69	qfq	19,943,207	280,992,159	-0.77%
2024-04-25	14.10	14.48	14.02	14.24	12.79	qfq	12,072,361	172,038,854	0.64%
2024-04-24	14.37	14.39	14.04	14.15	12.71	qfq	12,499,240	176,901,050	-1.74%
2024-04-23	14.31	14.50	14.16	14.40	12.94	qfq	12,713,532	182,183,273	0.56%
2024-04-22	14.26	14.64	14.06	14.32	12.86	qfq	16,945,747	243,254,824	-0.28%
2024-04-19	14.40	14.51	14.21	14.36	12.90	qfq	11,051,158	158,703,521	-0.83%
2024-04-18	14.61	14.80	14.41	14.48	13.01	qfq	13,182,271	192,328,308	-1.83%
2024-04-17	14.64	14.99	14.53	14.75	13.25	qfq	14,128,908	208,173,314	1.44%
2024-04-16	14.90	14.96	14.43	14.54	13.06	qfq	12,932,611	189,409,058	-3.00%
2024-04-15	14.86	15.27	14.66	14.99	13.47	qfq	15,442,385	231,721,530	0.33%
2024-04-12	15.31	15.46	14.91	14.94	13.42	qfq	13,314,803	200,765,929	-2.73%
2024-04-11	15.65	15.70	15.31	15.36	13.80	qfq	13,291,995	205,874,843	-2.29%
2024-04-10	16.27	16.30	15.67	15.72	14.12	qfq	12,281,491	194,919,119	-4.15%
2024-04-09	16.00	16.41	15.80	16.40	14.73	qfq	13,578,147	218,953,648	2.69%
2024-04-08	16.76	16.80	15.96	15.97	14.35	qfq	18,020,110	292,004,498	-5.11%
2024-04-03	17.25	17.43	16.81	16.83	15.12	qfq	13,028,564	221,595,456	-2.60%
2024-04-02	18.04	18.15	17.18	17.28	15.52	qfq	16,705,416	292,232,668	-4.74%
2024-04-01	17.48	18.14	17.48	18.14	16.30	qfq	11,332,280	202,706,599	3.78%
2024-03-29	17.77	17.89	17.25	17.48	15.70	qfq	10,346,031	180,913,749	-1.63%
2024-03-28	17.62	18.15	17.50	17.77	15.96	qfq	11,546,400	206,279,494	0.68%
2024-03-27	17.85	18.04	17.54	17.65	15.85	qfq	10,253,270	182,084,461	-0.84%
2024-03-26	17.84	18.00	17.49	17.80	15.99	qfq	12,207,227	216,163,757	-0.56%
2024-03-25	18.35	18.55	17.90	17.90	16.08	qfq	11,782,285	213,544,360	-3.19%
2024-03-22	18.90	19.03	18.10	18.49	16.61	qfq	19,525,607	359,965,503	-2.07%
2024-03-21	19.65	19.82	18.77	18.88	16.96	qfq	31,640,602	605,060,604	-4.84%
2024-03-20	19.44	20.60	18.97	19.84	17.82	qfq	34,058,470	675,928,167	2.43%
2024-03-19	19.83	20.23	19.33	19.37	17.40	qfq	19,853,890	393,854,163	-2.42%
2024-03-18	19.90	20.51	19.00	19.85	17.83	qfq	23,948,267	473,047,061	4.64%
2024-03-15	18.95	19.26	18.55	18.97	17.04	qfq	7,907,404	148,758,821	-0.05%
2024-03-14	19.32	19.78	18.86	18.98	17.05	qfq	9,056,505	173,910,277	-0.84%
2024-03-13	19.38	19.45	18.81	19.14	17.19	qfq	7,914,552	150,744,567	-1.49%
2024-03-12	19.16	19.55	19.15	19.43	17.45	qfq	6,736,094	130,401,484	1.67%
2024-03-11	18.40	19.15	18.30	19.11	17.17	qfq	8,246,488	154,703,183	3.92%
2024-03-08	18.34	18.56	18.10	18.39	16.52	qfq	6,304,132	115,343,296	0.27%
2024-03-07	18.95	19.14	18.34	18.34	16.47	qfq	8,082,621	151,659,528	-3.27%
2024-03-06	19.25	19.38	18.69	18.96	17.03	qfq	7,297,144	138,277,058	-1.40%
2024-03-05	19.94	19.94	19.03	19.23	17.27	qfq	10,180,836	197,019,294	-3.85%
2024-03-04	19.25	20.16	19.21	20.00	17.97	qfq	11,934,112	234,507,849	3.90%
2024-03-01	19.20	19.30	18.91	19.25	17.29	qfq	6,206,400	118,549,181	0.26%
2024-02-29	18.64	19.31	18.54	19.20	17.25	qfq	8,598,300	163,563,127	2.29%
2024-02-28	19.31	19.99	18.70	18.77	16.86	qfq	11,356,819	220,671,157	-2.54%
2024-02-27	18.88	19.28	18.77	19.26	17.30	qfq	7,284,344	138,790,712	1.26%
2024-02-26	18.80	19.25	18.60	19.02	17.09	qfq	8,708,221	165,060,419	0.63%
2024-02-23	18.95	19.02	18.43	18.90	16.98	qfq	9,834,559	184,105,066	-0.26%
2024-02-22	18.80	19.04	18.54	18.95	17.02	qfq	9,907,866	185,406,444	0.00%
2024-02-21	18.87	19.45	18.53	18.95	17.02	qfq	9,428,466	179,726,057	-0.05%
2024-02-20	18.98	19.32	18.60	18.96	17.03	qfq	8,810,740	166,465,148	-0.78%
2024-02-19	20.09	20.09	18.81	19.11	17.17	qfq	12,688,585	244,684,634	-3.48%
2024-02-08	19.77	21.20	19.61	19.80	17.79	qfq	16,158,948	330,161,528	0.92%
2024-02-07	18.28	19.73	18.02	19.62	17.62	qfq	18,254,979	353,383,322	8.46%
2024-02-06	16.23	18.43	15.90	18.09	16.25	qfq	12,777,427	223,381,288	12.43%
2024-02-05	16.50	17.23	15.28	16.09	14.45	qfq	11,573,836	186,625,380	-2.31%
2024-02-02	17.46	17.60	15.90	16.47	14.79	qfq	8,031,860	134,791,366	-5.45%
2024-02-01	17.20	17.97	17.20	17.42	15.65	qfq	8,649,700	152,191,956	0.00%
2024-01-31	17.97	18.00	17.28	17.42	15.65	qfq	9,656,415	169,804,835	-3.49%
2024-01-30	18.35	18.74	18.00	18.05	16.21	qfq	6,960,900	127,882,120	-1.96%
2024-01-29	19.16	19.33	18.33	18.41	16.54	qfq	8,287,128	154,920,285	-3.56%
2024-01-26	19.46	19.69	19.00	19.09	17.15	qfq	6,760,237	131,108,489	-2.00%
2024-01-25	19.23	19.76	18.90	19.48	17.50	qfq	8,364,800	162,003,409	1.56%
2024-01-24	19.58	19.76	18.65	19.18	17.23	qfq	5,945,600	113,621,308	-0.83%
2024-01-23	19.58	19.62	19.20	19.34	17.37	qfq	5,047,521	97,903,830	-0.41%
2024-01-22	20.71	20.72	19.41	19.42	17.44	qfq	10,138,294	201,518,254	-6.72%
2024-01-19	20.73	21.19	20.53	20.82	18.70	qfq	5,312,683	110,805,017	0.53%
2024-01-18	20.98	21.06	20.00	20.71	18.60	qfq	5,941,230	121,506,357	-1.85%
2024-01-17	21.84	21.88	21.04	21.10	18.95	qfq	3,152,940	67,649,127	-3.34%
2024-01-16	22.17	22.23	21.57	21.83	19.61	qfq	3,046,300	66,515,834	-1.53%
2024-01-15	22.35	22.57	22.03	22.17	19.92	qfq	2,932,600	65,176,806	-1.42%
2024-01-12	22.94	23.12	22.44	22.49	20.20	qfq	3,089,940	70,293,341	-2.09%
2024-01-11	22.30	22.98	22.30	22.97	20.63	qfq	4,630,192	105,156,696	2.50%
2024-01-10	22.30	22.69	22.03	22.41	20.13	qfq	3,641,953	81,495,963	1.40%
2024-01-09	22.10	22.40	21.98	22.10	19.85	qfq	3,077,896	68,215,345	-0.14%
2024-01-08	22.50	22.54	22.11	22.13	19.88	qfq	3,731,141	83,137,023	-1.78%
2024-01-05	23.00	23.02	22.38	22.53	20.24	qfq	4,147,123	93,805,923	-1.31%
2024-01-04	23.03	23.03	22.53	22.83	20.51	qfq	3,498,922	79,566,677	-1.08%
2024-01-03	23.17	23.64	22.96	23.08	20.73	qfq	4,360,744	101,244,395	-0.47%
2024-01-02	23.82	23.88	23.13	23.19	20.83	qfq	4,270,432	100,056,608	-2.60%
2023-12-29	23.60	24.07	23.50	23.81	21.39	qfq	3,256,017	77,640,269	1.10%
2023-12-28	23.59	23.97	23.48	23.55	21.15	qfq	5,542,242	131,366,560	-0.55%
2023-12-27	23.64	23.86	23.42	23.68	21.27	qfq	2,475,330	58,406,783	-0.25%
2023-12-26	23.94	24.18	23.60	23.74	21.33	qfq	2,124,053	50,518,395	-1.25%
2023-12-25	23.73	24.25	23.73	24.04	21.60	qfq	3,300,979	79,148,414	1.14%
2023-12-22	24.07	24.09	23.63	23.77	21.35	qfq	4,027,362	95,820,267	-1.16%
2023-12-21	24.24	24.42	23.73	24.05	21.60	qfq	6,234,195	149,584,209	-1.47%
2023-12-20	24.61	24.86	24.36	24.41	21.93	qfq	3,312,971	81,308,193	-0.41%
2023-12-19	24.57	24.88	24.22	24.51	22.02	qfq	4,707,380	115,004,692	-0.45%
2023-12-18	24.80	24.92	24.44	24.62	22.12	qfq	4,431,861	109,367,966	-1.05%
2023-12-15	25.02	25.18	24.80	24.88	22.35	qfq	3,881,200	96,900,524	-0.48%
2023-12-14	25.17	25.43	24.96	25.00	22.46	qfq	5,433,435	136,303,190	-0.44%
2023-12-13	25.25	25.65	25.00	25.11	22.56	qfq	6,600,027	167,292,893	-0.08%
2023-12-12	25.66	26.00	24.90	25.13	22.57	qfq	5,519,838	138,518,865	-1.84%
2023-12-11	25.35	25.80	24.93	25.60	23.00	qfq	6,636,906	169,403,836	0.95%
2023-12-08	25.33	25.65	24.88	25.36	22.78	qfq	10,122,514	255,794,065	0.36%
2023-12-07	25.52	25.82	25.00	25.27	22.70	qfq	7,404,767	187,165,250	-1.75%
2023-12-06	25.87	25.92	25.35	25.72	23.10	qfq	5,738,604	147,115,504	-0.12%
2023-12-05	26.04	26.30	25.75	25.75	23.13	qfq	4,428,146	115,252,850	-1.57%
2023-12-04	26.52	26.60	26.06	26.16	23.50	qfq	4,041,909	106,354,531	-1.58%
2023-12-01	26.41	26.87	26.38	26.58	23.88	qfq	4,167,484	110,806,616	-0.49%
2023-11-30	26.44	26.79	26.30	26.71	23.99	qfq	2,854,612	75,906,825	1.02%
2023-11-29	27.25	27.35	26.34	26.44	23.75	qfq	6,149,070	164,170,133	-2.44%
2023-11-28	26.00	27.24	25.94	27.10	24.34	qfq	10,835,306	290,476,471	3.71%
2023-11-27	26.25	26.40	25.80	26.13	23.47	qfq	10,038,911	261,755,241	-1.43%
2023-11-24	26.30	27.18	26.20	26.51	23.81	qfq	9,805,319	261,525,908	0.76%
2023-11-23	26.01	26.77	25.99	26.31	23.63	qfq	7,470,417	196,188,064	-0.79%
2023-11-22	26.65	27.13	26.41	26.52	23.82	qfq	10,432,536	278,791,615	0.26%
2023-11-21	26.83	27.50	26.20	26.45	23.76	qfq	7,449,340	198,142,057	-0.75%
2023-11-20	27.19	27.30	26.28	26.65	23.94	qfq	9,390,240	250,205,317	-1.30%
2023-11-17	26.16	27.98	26.16	27.00	24.25	qfq	19,706,453	533,150,127	2.90%
2023-11-16	26.03	26.62	25.49	26.24	23.57	qfq	16,607,323	431,523,698	-1.17%
2023-11-15	25.70	27.15	25.37	26.55	23.85	qfq	27,008,309	713,043,050	4.90%
2023-11-14	23.84	25.37	23.75	25.31	22.74	qfq	9,178,978	224,579,422	6.12%
2023-11-13	24.40	24.68	23.68	23.85	21.42	qfq	7,570,845	181,271,204	-2.21%
2023-11-10	24.70	24.88	24.01	24.39	21.91	qfq	8,499,027	207,773,115	-1.49%
2023-11-09	24.99	26.32	24.60	24.76	22.24	qfq	15,211,917	385,763,248	1.56%
2023-11-08	23.67	24.56	23.58	24.38	21.90	qfq	7,147,773	173,371,474	2.83%
2023-11-07	23.84	23.98	23.64	23.71	21.30	qfq	2,677,185	63,742,266	-0.55%
2023-11-06	23.50	23.90	23.43	23.84	21.42	qfq	4,872,528	115,740,808	2.10%
2023-11-03	22.63	23.47	22.61	23.35	20.98	qfq	4,643,601	108,180,303	2.91%
2023-11-02	22.69	22.92	22.60	22.69	20.38	qfq	2,434,087	55,338,689	-0.31%
2023-11-01	22.95	23.17	22.48	22.76	20.45	qfq	4,570,535	103,833,226	-1.04%
2023-10-31	22.70	23.16	22.45	23.00	20.66	qfq	3,714,109	85,295,524	1.23%
2023-10-30	22.29	22.85	22.22	22.72	20.41	qfq	5,751,595	130,025,112	1.34%
2023-10-27	21.99	22.60	21.80	22.42	20.14	qfq	5,295,104	118,163,552	1.91%
2023-10-26	21.94	22.12	21.45	22.00	19.76	qfq	4,293,277	93,564,826	0.50%
2023-10-25	22.50	22.57	21.85	21.89	19.66	qfq	3,935,588	87,432,556	-1.75%
2023-10-24	22.18	22.43	21.87	22.28	20.01	qfq	3,935,423	87,160,150	0.36%
2023-10-23	22.79	22.88	22.01	22.20	19.94	qfq	3,964,033	88,697,285	-3.01%
2023-10-20	23.09	23.28	22.71	22.89	20.56	qfq	4,031,338	92,679,147	-0.04%
2023-10-19	22.82	23.22	22.69	22.90	20.57	qfq	2,226,900	51,114,860	-0.13%
2023-10-18	23.41	23.41	22.74	22.93	20.60	qfq	2,911,900	66,868,095	-1.80%
2023-10-17	23.38	23.54	22.80	23.35	20.98	qfq	3,172,700	73,572,720	0.82%
2023-10-16	23.58	23.77	23.04	23.16	20.80	qfq	2,555,224	59,411,737	-1.74%
2023-10-13	23.22	23.65	23.22	23.57	21.17	qfq	2,370,976	55,785,625	0.90%
2023-10-12	23.48	23.83	23.15	23.36	20.98	qfq	2,894,773	67,785,287	-0.04%
2023-10-11	22.94	23.87	22.91	23.37	20.99	qfq	4,301,655	101,067,172	1.65%
2023-10-10	23.47	23.47	22.90	22.99	20.65	qfq	2,388,970	55,018,930	-1.12%
2023-10-09	23.50	23.76	23.17	23.25	20.89	qfq	2,779,098	64,859,874	-1.06%
2023-09-28	23.94	24.00	23.50	23.50	21.11	qfq	2,471,563	58,421,025	-1.67%
2023-09-27	23.55	24.26	23.55	23.90	21.47	qfq	2,975,555	71,272,899	1.23%
2023-09-26	23.85	23.97	23.53	23.61	21.21	qfq	1,661,060	39,252,478	-1.17%
2023-09-25	23.50	24.02	23.38	23.89	21.46	qfq	3,469,180	82,314,869	1.62%
2023-09-22	23.38	23.55	23.14	23.51	21.12	qfq	2,779,326	64,882,223	0.56%
2023-09-21	23.70	23.79	23.19	23.38	21.00	qfq	3,219,822	75,251,216	-1.31%
2023-09-20	23.65	23.97	23.61	23.69	21.28	qfq	2,826,293	67,166,678	-0.04%
2023-09-19	24.07	24.07	23.50	23.70	21.29	qfq	3,600,147	85,484,496	-0.92%
2023-09-18	23.38	24.08	23.37	23.92	21.49	qfq	4,302,090	102,408,797	1.79%
2023-09-15	23.01	23.67	22.88	23.50	21.11	qfq	5,023,643	117,956,526	2.00%
2023-09-14	22.95	23.11	22.73	23.04	20.70	qfq	2,023,428	46,434,815	0.30%
2023-09-13	23.28	23.47	22.80	22.97	20.63	qfq	2,651,976	60,987,479	-1.33%
2023-09-12	23.41	23.41	23.21	23.28	20.91	qfq	2,072,119	48,258,525	-0.60%
2023-09-11	22.37	23.58	22.36	23.42	21.04	qfq	7,977,520	185,343,271	4.98%
2023-09-08	22.36	22.60	22.31	22.31	20.04	qfq	1,606,645	36,039,748	-0.40%
2023-09-07	22.61	22.88	22.40	22.40	20.12	qfq	2,214,495	50,046,863	-1.32%
2023-09-06	22.88	22.98	22.63	22.70	20.39	qfq	1,703,595	38,754,527	-1.00%
2023-09-05	22.94	23.36	22.90	22.93	20.60	qfq	1,861,794	42,939,321	-0.22%
2023-09-04	22.69	23.06	22.69	22.98	20.64	qfq	2,525,274	57,917,887	1.37%
2023-09-01	22.90	22.92	22.48	22.67	20.36	qfq	2,204,300	49,990,549	-0.66%
2023-08-31	22.85	22.97	22.49	22.82	20.50	qfq	2,512,026	57,186,714	0.57%
2023-08-30	22.61	22.85	22.41	22.69	20.38	qfq	2,669,594	60,615,612	0.58%
2023-08-29	21.75	22.69	21.71	22.56	20.27	qfq	3,938,363	87,695,432	3.44%
2023-08-28	22.62	22.80	21.71	21.81	19.59	qfq	4,217,600	93,895,888	0.46%
2023-08-25	21.70	22.09	21.44	21.71	19.50	qfq	3,698,180	80,610,794	0.00%
2023-08-24	21.66	22.16	21.23	21.71	19.50	qfq	4,536,915	98,121,260	0.46%
2023-08-23	22.38	22.49	21.61	21.61	19.41	qfq	3,451,247	75,632,728	-3.91%
2023-08-22	22.52	22.70	22.07	22.49	20.20	qfq	3,503,874	78,308,984	-0.35%
2023-08-21	22.55	23.05	22.52	22.57	20.27	qfq	2,306,096	52,454,864	-0.18%
2023-08-18	23.06	23.18	22.60	22.61	20.31	qfq	2,464,400	56,214,163	-1.99%
2023-08-17	23.04	23.14	22.71	23.07	20.72	qfq	2,247,088	51,546,569	0.04%
2023-08-16	22.80	23.44	22.75	23.06	20.71	qfq	2,993,060	69,370,041	0.65%
2023-08-15	22.90	23.10	22.71	22.91	20.58	qfq	2,339,891	53,504,477	-0.30%
2023-08-14	22.65	22.99	22.53	22.98	20.64	qfq	3,126,860	71,177,773	0.92%
2023-08-11	23.02	23.26	22.73	22.77	20.45	qfq	2,576,400	59,208,312	-0.91%
2023-08-10	23.10	23.30	22.89	22.98	20.64	qfq	1,937,700	44,608,195	-0.86%
2023-08-09	22.81	23.47	22.81	23.18	20.82	qfq	4,272,815	98,931,546	1.62%
2023-08-08	22.91	23.08	22.70	22.81	20.49	qfq	2,642,128	60,407,969	-0.31%
2023-08-07	23.10	23.20	22.72	22.88	20.55	qfq	4,403,589	100,715,695	-1.51%
2023-08-04	23.53	23.79	23.13	23.23	20.87	qfq	3,975,069	92,818,611	-1.11%
2023-08-03	23.57	23.72	23.25	23.49	21.10	qfq	4,720,535	110,702,901	0.00%
2023-08-02	23.87	23.94	23.47	23.49	21.10	qfq	3,733,298	88,287,210	-1.59%
2023-08-01	24.22	24.36	23.81	23.87	21.44	qfq	4,432,581	106,552,585	-1.81%
2023-07-31	24.43	24.70	24.10	24.31	21.84	qfq	5,098,249	124,069,624	-0.45%
2023-07-28	24.12	24.43	23.88	24.42	21.94	qfq	2,376,924	57,630,634	1.24%
2023-07-27	24.25	24.35	23.95	24.12	21.67	qfq	2,360,309	56,929,366	-0.54%
2023-07-26	24.30	24.49	24.09	24.25	21.78	qfq	1,994,616	48,430,692	-0.37%
2023-07-25	24.24	24.40	23.88	24.34	21.86	qfq	2,900,078	70,195,350	0.75%
2023-07-24	23.70	24.58	23.60	24.16	21.70	qfq	3,964,764	95,812,688	1.73%
2023-07-21	22.96	23.82	22.96	23.75	21.33	qfq	5,438,777	128,084,315	3.44%
2023-07-20	23.15	23.80	22.91	22.96	20.62	qfq	7,793,108	181,456,683	0.00%
2023-07-19	22.67	23.12	22.65	22.96	20.62	qfq	3,116,110	71,567,170	1.23%
2023-07-18	23.23	23.29	22.51	22.68	20.37	qfq	6,218,975	141,357,436	-2.03%