SECURITY DETAIL · RAW DATA

国瓷材料300285.SZ

ASZSECNYSTOCK

最近收盘价56.622026-07-17

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）76,331,354

成交额（元）4,524,253,400

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
2026-05-26	2026-06-02	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-25	2025-08-29	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-09	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-28	cash_dividend	0.1	—	—	—	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	63.55	63.94	55.75	56.62	56.62	qfq	76,331,354	4,524,253,400	-10.55%
2026-07-16	66.71	67.99	62.28	63.30	63.30	qfq	58,249,665	3,793,927,092	-6.76%
2026-07-15	72.00	72.79	67.41	67.89	67.89	qfq	72,259,567	5,042,565,831	-3.03%
2026-07-14	65.29	71.20	64.65	70.01	70.01	qfq	86,025,983	5,814,806,474	9.37%
2026-07-13	73.46	73.90	63.30	64.01	64.01	qfq	111,817,573	7,576,782,984	-13.62%
2026-07-10	80.50	84.82	74.06	74.10	74.10	qfq	112,645,499	8,928,253,474	-8.29%
2026-07-09	79.50	81.09	74.00	80.80	80.80	qfq	118,836,639	9,293,642,310	2.94%
2026-07-08	87.55	89.06	78.10	78.49	78.49	qfq	109,161,843	8,889,282,853	-10.35%
2026-07-07	87.41	91.18	85.33	87.55	87.55	qfq	75,496,225	6,668,108,265	-0.62%
2026-07-06	92.50	95.80	86.00	88.10	88.10	qfq	89,012,083	8,043,521,939	-2.90%
2026-07-03	92.97	96.00	88.00	90.73	90.73	qfq	94,050,282	8,652,176,061	-2.22%
2026-07-02	94.86	99.70	91.11	92.79	92.79	qfq	103,974,951	9,808,922,268	-6.10%
2026-07-01	106.28	108.47	97.73	98.82	98.82	qfq	122,115,950	12,564,249,442	-4.23%
2026-06-30	103.54	105.50	97.20	103.18	103.18	qfq	112,662,761	11,397,443,503	-2.25%
2026-06-29	110.00	112.88	100.66	105.55	105.55	qfq	135,575,608	14,510,757,243	2.67%
2026-06-26	95.00	105.99	93.87	102.81	102.81	qfq	141,322,347	14,196,437,396	4.48%
2026-06-25	93.50	100.98	87.00	98.40	98.40	qfq	153,660,517	14,738,317,242	7.28%
2026-06-24	91.50	94.62	88.50	91.72	91.72	qfq	128,541,531	11,786,839,895	1.04%
2026-06-23	95.50	97.00	89.23	90.78	90.78	qfq	131,095,827	12,114,899,948	-8.21%
2026-06-22	93.00	101.00	91.80	98.90	98.90	qfq	144,226,775	13,938,931,921	10.47%
2026-06-18	82.20	91.88	82.20	89.53	89.53	qfq	157,137,567	13,733,853,339	14.05%
2026-06-17	68.20	80.50	66.90	78.50	78.50	qfq	175,692,513	12,795,434,692	16.42%
2026-06-16	63.63	69.66	63.30	67.43	67.43	qfq	145,043,452	9,713,245,487	6.52%
2026-06-15	59.53	63.84	58.55	63.30	63.30	qfq	143,396,247	8,816,544,748	12.37%
2026-06-12	65.00	65.90	54.68	56.33	56.33	qfq	166,530,333	9,775,406,490	-9.73%
2026-06-11	61.11	64.98	60.88	62.40	62.40	qfq	123,391,660	7,729,692,646	2.08%
2026-06-10	66.40	66.50	61.00	61.13	61.13	qfq	121,677,327	7,623,145,533	-7.94%
2026-06-09	59.41	66.88	57.20	66.40	66.40	qfq	156,859,589	9,642,850,735	15.26%
2026-06-08	62.06	65.00	57.29	57.61	57.61	qfq	147,503,027	8,915,171,782	-11.61%
2026-06-05	62.11	67.60	60.40	65.18	65.18	qfq	140,630,864	9,014,988,854	1.84%
2026-06-04	59.57	66.12	58.80	64.00	64.00	qfq	139,308,463	8,747,206,635	5.84%
2026-06-03	59.38	62.80	57.50	60.47	60.47	qfq	139,760,538	8,423,496,238	3.46%
2026-06-02	51.44	59.68	50.13	58.45	58.45	qfq	144,821,839	8,265,864,591	13.28%
2026-06-01	50.35	56.20	50.35	51.60	51.50	qfq	116,081,938	6,186,791,640	1.61%
2026-05-29	55.02	55.68	50.30	50.78	50.68	qfq	98,273,006	5,126,505,579	-4.17%
2026-05-28	50.01	53.89	49.44	52.99	52.89	qfq	107,239,139	5,563,577,812	8.30%
2026-05-27	50.50	53.15	48.36	48.93	48.84	qfq	93,301,485	4,722,820,717	-1.45%
2026-05-26	51.66	52.30	48.80	49.65	49.55	qfq	82,835,292	4,119,829,514	-2.93%
2026-05-25	52.00	53.08	50.65	51.15	51.05	qfq	113,693,450	5,870,487,008	5.68%
2026-05-22	42.61	48.98	42.61	48.40	48.31	qfq	116,647,280	5,439,216,946	16.54%
2026-05-21	43.50	44.95	41.40	41.53	41.45	qfq	74,791,863	3,232,050,611	-1.63%
2026-05-20	43.00	43.50	41.62	42.22	42.14	qfq	56,689,231	2,401,192,147	-3.80%
2026-05-19	38.83	44.00	38.72	43.89	43.81	qfq	95,810,265	4,044,648,773	12.83%
2026-05-18	39.00	40.18	38.32	38.90	38.83	qfq	43,105,916	1,690,319,969	-1.02%
2026-05-15	41.13	41.88	38.92	39.30	39.22	qfq	69,071,656	2,745,772,981	-4.43%
2026-05-14	43.00	43.00	40.82	41.12	41.04	qfq	66,172,699	2,743,877,703	-3.47%
2026-05-13	40.92	42.90	40.00	42.60	42.52	qfq	79,344,391	3,319,421,696	3.88%
2026-05-12	39.48	41.22	38.20	41.01	40.93	qfq	74,661,213	2,979,842,467	5.94%
2026-05-11	39.02	40.67	38.67	38.71	38.64	qfq	71,204,545	2,814,197,927	1.10%
2026-05-08	38.01	39.00	37.63	38.29	38.22	qfq	40,140,280	1,539,318,671	-1.01%
2026-05-07	37.59	39.23	37.50	38.68	38.61	qfq	50,509,903	1,951,773,248	3.34%
2026-05-06	36.51	37.86	36.27	37.43	37.36	qfq	56,396,945	2,093,779,442	4.61%
2026-04-30	36.98	37.19	35.16	35.78	35.71	qfq	48,740,766	1,749,626,006	-3.24%
2026-04-29	36.74	37.34	36.39	36.98	36.91	qfq	42,434,254	1,563,496,426	-0.19%
2026-04-28	34.61	37.76	33.71	37.05	36.98	qfq	77,706,678	2,807,149,514	5.77%
2026-04-27	35.73	36.72	34.88	35.03	34.96	qfq	41,922,692	1,496,987,776	-1.35%
2026-04-24	35.95	36.55	35.08	35.51	35.44	qfq	33,735,438	1,207,768,575	-1.36%
2026-04-23	36.70	37.50	35.80	36.00	35.93	qfq	40,679,338	1,483,786,578	-1.80%
2026-04-22	36.11	37.10	36.06	36.66	36.59	qfq	45,635,583	1,665,926,132	2.17%
2026-04-21	35.52	36.69	34.81	35.88	35.81	qfq	37,168,480	1,334,598,821	0.70%
2026-04-20	36.38	36.75	35.45	35.63	35.56	qfq	45,468,653	1,634,757,471	-2.65%
2026-04-17	35.19	37.00	35.19	36.60	36.53	qfq	42,101,838	1,530,627,003	2.58%
2026-04-16	33.66	35.87	33.18	35.68	35.61	qfq	54,897,327	1,914,748,401	7.15%
2026-04-15	35.55	35.66	33.13	33.30	33.24	qfq	40,219,859	1,374,989,795	-2.29%
2026-04-14	34.82	35.50	33.68	34.08	34.01	qfq	45,927,770	1,581,149,064	-0.44%
2026-04-13	32.50	34.96	32.50	34.23	34.16	qfq	45,818,168	1,559,265,192	4.17%
2026-04-10	32.20	34.08	32.03	32.86	32.80	qfq	39,714,163	1,317,134,549	3.07%
2026-04-09	31.15	32.24	31.15	31.88	31.82	qfq	27,124,078	865,191,512	-1.06%
2026-04-08	31.90	32.65	31.40	32.22	32.16	qfq	47,698,243	1,530,879,831	3.07%
2026-04-07	30.88	32.39	30.61	31.26	31.20	qfq	28,343,040	895,604,791	2.16%
2026-04-03	30.40	31.13	30.05	30.60	30.54	qfq	22,467,937	687,809,729	1.53%
2026-04-02	31.35	31.39	29.92	30.14	30.08	qfq	24,064,675	733,252,653	-3.95%
2026-04-01	31.63	31.88	30.79	31.38	31.32	qfq	24,161,496	754,579,862	2.21%
2026-03-31	31.53	32.14	30.60	30.70	30.64	qfq	36,509,462	1,143,482,940	0.20%
2026-03-30	30.01	30.80	29.81	30.64	30.58	qfq	21,886,357	662,462,198	-0.23%
2026-03-27	30.31	31.50	30.00	30.71	30.65	qfq	25,741,143	789,846,323	0.66%
2026-03-26	31.70	32.14	30.35	30.51	30.45	qfq	31,410,868	975,949,992	-3.91%
2026-03-25	31.73	33.28	31.50	31.75	31.69	qfq	32,501,950	1,047,539,647	1.44%
2026-03-24	31.24	31.43	29.65	31.30	31.24	qfq	50,246,530	1,529,519,189	1.62%
2026-03-23	32.01	32.47	30.50	30.80	30.74	qfq	45,083,119	1,419,179,080	-5.93%
2026-03-20	34.81	34.99	32.66	32.74	32.68	qfq	34,135,928	1,154,944,183	-4.85%
2026-03-19	35.43	35.45	34.05	34.41	34.34	qfq	34,442,935	1,195,786,879	-5.34%
2026-03-18	36.14	37.10	35.68	36.35	36.28	qfq	27,684,566	1,006,389,807	1.25%
2026-03-17	38.00	38.11	35.85	35.90	35.83	qfq	31,671,993	1,159,728,920	-3.99%
2026-03-16	37.88	38.05	35.80	37.39	37.32	qfq	43,426,322	1,599,038,222	-1.55%
2026-03-13	38.38	39.43	37.50	37.98	37.91	qfq	50,443,603	1,941,133,169	-1.15%
2026-03-12	39.31	39.68	37.90	38.42	38.35	qfq	46,861,094	1,806,987,005	-3.25%
2026-03-11	39.60	41.73	39.55	39.71	39.63	qfq	78,021,563	3,160,358,703	3.84%
2026-03-10	34.85	38.43	34.80	38.24	38.17	qfq	70,178,574	2,620,670,973	11.07%
2026-03-09	34.45	34.68	32.60	34.43	34.36	qfq	44,121,925	1,491,722,098	-3.04%
2026-03-06	34.81	36.28	34.44	35.51	35.44	qfq	32,178,390	1,136,989,289	0.00%
2026-03-05	36.28	36.79	34.90	35.51	35.44	qfq	44,875,537	1,609,271,192	0.82%
2026-03-04	35.03	36.83	34.97	35.22	35.15	qfq	44,241,288	1,581,339,609	-2.98%
2026-03-03	39.35	39.52	35.26	36.30	36.23	qfq	83,024,916	3,052,030,447	-5.74%
2026-03-02	38.06	39.65	36.60	38.51	38.44	qfq	81,507,449	3,099,846,245	0.65%
2026-02-27	35.83	38.52	35.83	38.26	38.19	qfq	70,893,292	2,666,309,096	4.54%
2026-02-26	34.85	37.18	33.80	36.60	36.53	qfq	69,891,945	2,492,224,823	3.71%
2026-02-25	34.85	36.44	33.87	35.29	35.22	qfq	65,277,084	2,293,150,477	4.94%
2026-02-24	34.19	35.45	33.24	33.63	33.57	qfq	72,371,487	2,474,136,072	8.48%
2026-02-13	31.96	32.20	30.88	31.00	30.94	qfq	30,137,115	941,498,902	-3.94%
2026-02-12	31.02	32.62	30.90	32.27	32.21	qfq	31,229,138	996,797,757	2.77%
2026-02-11	30.48	32.80	30.39	31.40	31.34	qfq	36,501,518	1,161,734,441	2.95%
2026-02-10	30.50	31.06	30.28	30.50	30.44	qfq	14,258,687	436,507,369	-0.91%
2026-02-09	30.54	30.98	30.15	30.78	30.72	qfq	19,490,774	596,747,551	2.16%
2026-02-06	30.13	30.85	29.95	30.13	30.07	qfq	18,498,710	563,203,765	-1.89%
2026-02-05	30.62	30.95	29.91	30.71	30.65	qfq	19,678,545	598,191,413	-1.00%
2026-02-04	31.65	31.94	30.42	31.02	30.96	qfq	26,378,068	818,284,686	0.10%
2026-02-03	29.18	31.43	29.05	30.99	30.93	qfq	49,512,743	1,509,837,423	8.39%
2026-02-02	29.88	30.04	28.53	28.59	28.54	qfq	25,130,408	732,718,849	-4.32%
2026-01-30	29.89	30.27	28.88	29.88	29.82	qfq	32,323,371	961,097,197	-0.80%
2026-01-29	31.50	31.83	29.93	30.12	30.06	qfq	43,998,423	1,350,269,766	-5.13%
2026-01-28	32.95	32.95	31.45	31.75	31.69	qfq	33,881,518	1,080,440,541	-3.96%
2026-01-27	32.56	33.39	31.81	33.06	33.00	qfq	28,517,944	930,440,160	2.48%
2026-01-26	33.83	34.18	32.09	32.26	32.20	qfq	39,715,919	1,307,237,977	-5.73%
2026-01-23	32.79	35.46	32.60	34.22	34.15	qfq	54,074,361	1,851,437,567	5.32%
2026-01-22	32.10	33.06	32.06	32.49	32.43	qfq	31,116,901	1,012,233,212	0.90%
2026-01-21	31.00	32.58	30.81	32.20	32.14	qfq	33,175,440	1,057,869,233	3.34%
2026-01-20	33.61	34.02	30.75	31.16	31.10	qfq	57,875,739	1,842,478,845	-7.29%
2026-01-19	32.96	34.87	32.20	33.61	33.55	qfq	49,609,308	1,677,758,204	1.30%
2026-01-16	32.09	33.65	31.96	33.18	33.12	qfq	46,116,112	1,510,087,236	3.78%
2026-01-15	31.14	32.22	31.13	31.97	31.91	qfq	39,817,498	1,266,045,086	1.17%
2026-01-14	32.60	33.60	31.18	31.60	31.54	qfq	62,279,203	2,010,839,563	-3.04%
2026-01-13	34.55	34.88	31.99	32.59	32.53	qfq	74,910,281	2,471,446,114	-10.12%
2026-01-12	34.85	36.50	34.21	36.26	36.19	qfq	84,938,905	2,996,179,626	7.02%
2026-01-09	29.61	34.56	29.61	33.88	33.81	qfq	80,923,641	2,581,772,719	14.93%
2026-01-08	29.47	30.10	28.96	29.48	29.42	qfq	38,947,129	1,147,874,025	-0.07%
2026-01-07	30.01	30.49	29.13	29.50	29.44	qfq	46,814,211	1,392,595,072	0.44%
2026-01-06	29.00	30.61	28.70	29.37	29.31	qfq	51,651,706	1,533,882,590	1.28%
2026-01-05	28.12	29.41	28.12	29.00	28.94	qfq	44,679,618	1,284,617,020	5.80%
2025-12-31	27.21	27.59	26.90	27.41	27.36	qfq	25,090,239	685,894,840	0.77%
2025-12-30	27.36	27.64	27.00	27.20	27.15	qfq	28,637,741	782,063,501	-1.77%
2025-12-29	27.88	28.21	27.51	27.69	27.64	qfq	32,973,238	915,965,353	-1.81%
2025-12-26	28.49	29.46	27.90	28.20	28.15	qfq	51,340,380	1,464,281,838	-0.95%
2025-12-25	28.47	28.85	27.84	28.47	28.42	qfq	44,880,395	1,269,801,381	0.39%
2025-12-24	27.01	28.76	26.86	28.36	28.31	qfq	55,048,993	1,545,090,630	3.54%
2025-12-23	27.05	28.11	26.92	27.39	27.34	qfq	54,206,466	1,482,986,700	1.56%
2025-12-22	26.18	27.08	25.97	26.97	26.92	qfq	50,350,829	1,344,808,832	3.37%
2025-12-19	26.60	26.99	26.04	26.09	26.04	qfq	42,429,483	1,118,533,185	-0.69%
2025-12-18	26.22	27.14	25.91	26.27	26.22	qfq	55,645,916	1,481,610,607	-0.42%
2025-12-17	26.55	26.68	25.63	26.38	26.33	qfq	45,928,801	1,201,325,181	-0.90%
2025-12-16	28.08	28.20	26.16	26.62	26.57	qfq	69,802,863	1,866,201,222	-6.76%
2025-12-15	28.85	29.58	27.81	28.55	28.50	qfq	113,468,645	3,235,371,640	1.96%
2025-12-12	25.58	28.00	24.66	28.00	27.95	qfq	115,726,128	3,115,911,215	20.02%
2025-12-11	23.57	23.59	23.19	23.33	23.29	qfq	16,845,398	393,951,848	-0.98%
2025-12-10	23.21	23.83	22.62	23.56	23.51	qfq	24,851,102	574,999,065	0.68%
2025-12-09	22.76	24.08	22.57	23.40	23.36	qfq	30,079,382	702,928,753	2.18%
2025-12-08	22.96	23.25	22.85	22.90	22.86	qfq	19,379,892	446,333,081	0.97%
2025-12-05	21.87	22.79	21.61	22.68	22.64	qfq	21,762,437	484,586,371	3.85%
2025-12-04	22.51	22.76	21.03	21.84	21.80	qfq	29,324,890	638,252,409	-3.49%
2025-12-03	22.59	23.04	22.52	22.63	22.59	qfq	16,589,084	378,641,425	0.27%
2025-12-02	22.70	22.88	22.23	22.57	22.53	qfq	16,059,773	360,637,112	-1.44%
2025-12-01	22.84	23.25	22.67	22.90	22.86	qfq	19,274,884	441,583,159	0.31%
2025-11-28	22.90	22.93	22.58	22.83	22.79	qfq	15,560,667	354,246,316	-0.31%
2025-11-27	22.34	23.33	22.28	22.90	22.86	qfq	25,848,892	594,628,186	2.46%
2025-11-26	22.52	23.00	22.28	22.35	22.31	qfq	14,945,225	337,983,379	-0.45%
2025-11-25	22.41	22.97	22.23	22.45	22.41	qfq	16,983,368	383,460,470	1.35%
2025-11-24	22.09	22.56	21.75	22.15	22.11	qfq	13,056,718	288,964,790	1.23%
2025-11-21	22.60	22.77	21.74	21.88	21.84	qfq	23,278,521	514,085,062	-4.45%
2025-11-20	23.94	24.25	22.76	22.90	22.86	qfq	21,411,146	500,341,962	-4.34%
2025-11-19	23.77	24.40	23.67	23.94	23.89	qfq	19,651,153	472,600,484	0.42%
2025-11-18	25.02	25.49	23.58	23.84	23.79	qfq	33,193,517	800,867,361	-5.43%
2025-11-17	25.00	26.02	24.82	25.21	25.16	qfq	41,741,438	1,058,964,067	2.86%
2025-11-14	24.47	25.09	23.77	24.51	24.46	qfq	34,132,647	832,102,166	-0.85%
2025-11-13	23.92	25.07	23.83	24.72	24.67	qfq	33,906,138	836,265,421	4.08%
2025-11-12	24.30	24.31	23.53	23.75	23.70	qfq	18,631,677	442,870,480	-2.70%
2025-11-11	24.43	25.40	24.30	24.41	24.36	qfq	27,458,339	675,241,599	-0.49%
2025-11-10	24.50	24.98	23.62	24.53	24.48	qfq	34,577,279	836,854,810	0.16%
2025-11-07	23.14	24.89	23.01	24.49	24.44	qfq	45,956,683	1,112,775,498	6.16%
2025-11-06	22.53	23.29	22.45	23.07	23.03	qfq	16,594,899	381,652,533	2.53%
2025-11-05	22.15	22.95	21.72	22.50	22.46	qfq	19,651,197	438,303,369	0.04%
2025-11-04	23.18	23.44	22.31	22.49	22.45	qfq	15,312,981	347,523,566	-3.52%
2025-11-03	23.21	23.36	22.50	23.31	23.27	qfq	21,816,570	498,438,920	-1.02%
2025-10-31	23.60	23.90	23.09	23.55	23.50	qfq	24,405,252	573,780,987	1.07%
2025-10-30	23.96	24.17	23.01	23.30	23.26	qfq	25,679,340	603,184,920	0.39%
2025-10-29	22.61	23.27	22.50	23.21	23.17	qfq	23,727,430	544,743,866	2.65%
2025-10-28	22.20	23.50	22.09	22.61	22.57	qfq	28,429,441	651,362,316	1.03%
2025-10-27	22.45	22.74	22.22	22.38	22.34	qfq	18,580,407	417,059,267	1.36%
2025-10-24	21.60	22.50	21.60	22.08	22.04	qfq	17,644,303	389,981,712	3.03%
2025-10-23	21.54	21.69	20.90	21.43	21.39	qfq	11,731,900	248,287,936	-0.74%
2025-10-22	21.62	21.78	21.35	21.59	21.55	qfq	8,548,461	184,267,453	-0.42%
2025-10-21	21.47	21.96	21.40	21.68	21.64	qfq	12,117,481	263,487,847	1.03%
2025-10-20	21.50	21.79	21.28	21.46	21.42	qfq	10,955,060	235,749,363	1.37%
2025-10-17	22.18	22.30	21.10	21.17	21.13	qfq	18,507,321	398,573,927	-4.42%
2025-10-16	22.55	22.69	22.05	22.15	22.11	qfq	15,104,000	337,753,395	-2.77%
2025-10-15	22.31	22.80	21.93	22.78	22.74	qfq	19,646,739	438,646,948	2.52%
2025-10-14	24.35	24.55	22.20	22.22	22.18	qfq	39,346,679	911,198,366	-8.56%
2025-10-13	23.50	24.50	23.50	24.30	24.25	qfq	30,005,308	718,067,611	-1.06%
2025-10-10	25.36	26.09	24.43	24.56	24.51	qfq	40,515,945	1,015,614,572	-1.37%
2025-10-09	22.72	24.92	22.68	24.90	24.85	qfq	48,449,345	1,155,106,429	11.56%
2025-09-30	22.40	22.98	22.21	22.32	22.28	qfq	18,926,048	425,739,973	0.22%
2025-09-29	22.51	22.79	22.05	22.27	22.23	qfq	21,374,394	479,104,370	-0.93%
2025-09-26	22.20	23.13	22.17	22.48	22.44	qfq	24,014,806	545,658,553	0.49%
2025-09-25	22.25	22.59	22.06	22.37	22.33	qfq	20,077,027	448,508,333	0.81%
2025-09-24	21.67	22.29	21.44	22.19	22.15	qfq	20,076,655	438,938,999	1.98%
2025-09-23	22.56	22.56	21.20	21.76	21.72	qfq	27,429,942	595,789,948	-3.29%
2025-09-22	22.31	22.82	21.98	22.50	22.46	qfq	18,667,285	418,190,900	1.03%
2025-09-19	22.51	22.90	22.20	22.27	22.23	qfq	17,721,800	398,984,333	-1.02%
2025-09-18	23.01	23.45	22.20	22.50	22.46	qfq	35,019,723	796,151,782	-2.47%
2025-09-17	23.02	23.39	22.91	23.07	23.03	qfq	18,726,117	432,890,402	-0.04%
2025-09-16	23.67	23.79	22.80	23.08	23.04	qfq	26,789,359	618,839,138	-2.49%
2025-09-15	23.60	24.18	23.41	23.67	23.62	qfq	18,856,034	448,625,139	0.25%
2025-09-12	24.14	24.24	23.28	23.61	23.56	qfq	35,049,435	830,827,345	-3.67%
2025-09-11	23.51	24.72	23.22	24.51	24.46	qfq	36,799,236	890,091,109	3.37%
2025-09-10	23.73	24.17	23.35	23.71	23.66	qfq	28,484,049	674,740,224	-0.92%
2025-09-09	23.60	24.78	23.60	23.93	23.88	qfq	35,745,202	863,442,522	-0.50%
2025-09-08	22.69	24.14	22.65	24.05	24.00	qfq	57,863,441	1,365,820,886	6.65%
2025-09-05	21.00	22.75	20.95	22.55	22.51	qfq	48,418,926	1,070,080,253	5.37%
2025-09-04	22.59	23.04	20.92	21.40	21.36	qfq	46,936,999	1,024,083,865	-5.27%
2025-09-03	22.39	23.28	22.07	22.59	22.55	qfq	38,048,650	861,830,409	1.62%
2025-09-02	22.63	23.00	21.89	22.23	22.19	qfq	34,046,318	761,069,347	-2.71%
2025-09-01	22.89	23.37	22.66	22.85	22.81	qfq	41,522,274	954,288,446	-0.22%
2025-08-29	22.16	23.64	21.70	22.90	22.86	qfq	65,714,594	1,493,591,781	4.28%
2025-08-28	21.20	22.25	21.13	21.96	21.87	qfq	47,791,021	1,040,245,655	3.58%
2025-08-27	21.78	22.27	21.18	21.20	21.11	qfq	39,638,214	862,978,046	-2.48%
2025-08-26	22.14	22.32	21.70	21.74	21.65	qfq	37,100,056	814,171,929	-2.38%
2025-08-25	20.65	22.37	20.46	22.27	22.18	qfq	69,279,725	1,475,891,806	8.26%
2025-08-22	20.31	20.70	20.25	20.57	20.48	qfq	28,262,756	579,097,672	0.88%
2025-08-21	21.10	21.48	20.28	20.39	20.30	qfq	43,636,488	899,693,156	-2.81%
2025-08-20	21.00	21.23	20.63	20.98	20.89	qfq	33,278,791	695,379,032	-0.43%
2025-08-19	21.26	21.63	20.61	21.07	20.98	qfq	56,440,131	1,183,581,298	-2.32%
2025-08-18	21.09	22.10	20.50	21.57	21.48	qfq	56,078,905	1,190,252,515	5.53%
2025-08-15	20.30	20.78	20.18	20.44	20.35	qfq	40,611,565	830,547,175	0.74%
2025-08-14	19.99	21.31	19.80	20.29	20.21	qfq	57,772,207	1,187,550,716	1.50%
2025-08-13	19.34	20.29	19.33	19.99	19.91	qfq	48,909,053	975,863,835	3.41%
2025-08-12	19.42	19.76	19.24	19.33	19.25	qfq	22,674,405	440,924,266	-0.87%
2025-08-11	19.35	19.68	19.16	19.50	19.42	qfq	29,081,872	565,561,376	1.62%
2025-08-08	18.81	19.46	18.59	19.19	19.11	qfq	30,421,230	579,858,181	1.43%
2025-08-07	18.76	19.02	18.42	18.92	18.84	qfq	25,460,623	477,785,217	0.96%
2025-08-06	18.55	18.97	18.40	18.74	18.66	qfq	20,036,302	375,333,531	0.70%
2025-08-05	18.48	18.77	18.35	18.61	18.53	qfq	18,424,630	341,665,572	0.98%
2025-08-04	18.20	18.44	18.07	18.43	18.35	qfq	14,367,411	262,659,233	0.22%
2025-08-01	18.44	18.79	18.27	18.39	18.31	qfq	16,075,365	297,088,464	-0.05%
2025-07-31	18.80	19.03	18.30	18.40	18.32	qfq	25,288,537	471,534,054	-2.80%
2025-07-30	19.00	19.30	18.58	18.93	18.85	qfq	24,899,565	469,513,455	-0.53%
2025-07-29	18.80	19.28	18.56	19.03	18.95	qfq	32,953,906	625,747,975	0.69%
2025-07-28	18.25	19.26	18.10	18.90	18.82	qfq	43,978,209	824,845,854	3.56%
2025-07-25	18.50	18.51	18.20	18.25	18.17	qfq	15,738,300	288,291,201	-1.40%
2025-07-24	18.25	18.58	18.20	18.51	18.43	qfq	19,781,823	363,913,412	1.48%
2025-07-23	18.78	18.85	18.23	18.24	18.16	qfq	23,333,771	430,683,674	-2.93%
2025-07-22	18.30	18.87	18.18	18.79	18.71	qfq	35,821,837	667,050,753	3.24%
2025-07-21	18.20	18.35	18.04	18.20	18.12	qfq	16,790,867	305,113,406	0.05%
2025-07-18	18.08	18.43	18.07	18.19	18.11	qfq	24,077,900	437,942,994	1.17%
2025-07-17	17.90	18.03	17.83	17.98	17.90	qfq	15,979,668	286,482,398	0.45%
2025-07-16	17.96	18.04	17.75	17.90	17.83	qfq	15,867,600	283,848,065	-0.17%
2025-07-15	18.02	18.30	17.81	17.93	17.86	qfq	18,210,100	327,807,992	-0.50%
2025-07-14	18.23	18.26	17.90	18.02	17.94	qfq	17,413,747	314,147,901	-1.26%
2025-07-11	18.50	18.56	18.19	18.25	18.17	qfq	26,414,739	483,722,651	-1.35%
2025-07-10	17.95	18.65	17.88	18.50	18.42	qfq	29,685,844	543,099,558	2.78%
2025-07-09	18.12	18.27	17.88	18.00	17.92	qfq	23,364,540	422,228,145	-1.10%
2025-07-08	17.02	18.68	17.00	18.20	18.12	qfq	60,553,107	1,098,011,521	7.06%
2025-07-07	16.97	17.08	16.90	17.00	16.93	qfq	7,237,700	122,924,283	0.18%
2025-07-04	17.15	17.18	16.93	16.97	16.90	qfq	12,049,955	205,247,384	-1.05%
2025-07-03	17.08	17.21	17.01	17.15	17.08	qfq	9,510,925	162,994,101	0.35%
2025-07-02	17.22	17.23	16.96	17.09	17.02	qfq	12,472,100	212,655,022	-0.75%
2025-07-01	17.28	17.35	17.05	17.22	17.15	qfq	11,938,165	205,234,802	-0.75%
2025-06-30	17.32	17.50	17.22	17.35	17.28	qfq	14,904,093	258,267,489	0.35%
2025-06-27	17.22	17.82	17.21	17.29	17.22	qfq	23,783,652	415,215,706	0.70%
2025-06-26	17.28	17.47	17.16	17.17	17.10	qfq	19,056,612	329,926,818	-0.64%
2025-06-25	17.45	17.48	17.18	17.28	17.21	qfq	27,130,400	469,341,193	-0.75%
2025-06-24	16.35	17.45	16.33	17.41	17.34	qfq	46,939,425	803,164,697	7.14%
2025-06-23	16.06	16.30	16.03	16.25	16.18	qfq	8,219,153	133,242,266	0.87%
2025-06-20	16.06	16.31	16.05	16.11	16.04	qfq	7,975,900	129,091,303	0.12%
2025-06-19	16.15	16.43	16.03	16.09	16.02	qfq	12,565,081	203,369,229	-0.68%
2025-06-18	16.38	16.42	16.17	16.20	16.13	qfq	11,603,600	188,400,668	-1.46%
2025-06-17	16.40	16.51	16.34	16.44	16.37	qfq	6,601,900	108,470,499	0.31%
2025-06-16	16.29	16.43	16.27	16.39	16.32	qfq	8,593,700	140,502,862	0.12%
2025-06-13	16.61	16.71	16.35	16.37	16.30	qfq	13,548,430	223,134,639	-1.86%
2025-06-12	16.67	16.77	16.56	16.68	16.61	qfq	9,497,650	158,108,583	0.06%
2025-06-11	16.46	16.86	16.42	16.67	16.60	qfq	16,151,785	270,181,982	1.46%
2025-06-10	16.65	16.82	16.31	16.43	16.36	qfq	15,302,330	253,668,407	-1.14%
2025-06-09	16.50	16.96	16.45	16.62	16.55	qfq	20,966,400	350,941,841	1.16%
2025-06-06	16.56	16.61	16.41	16.43	16.21	qfq	8,269,725	136,419,783	-0.73%
2025-06-05	16.55	16.67	16.44	16.55	16.33	qfq	12,487,985	206,282,608	-0.18%
2025-06-04	16.34	16.68	16.31	16.58	16.36	qfq	13,620,462	225,636,932	1.53%
2025-06-03	16.24	16.46	16.14	16.33	16.11	qfq	11,293,819	184,196,977	-0.43%
2025-05-30	16.47	16.53	16.35	16.40	16.18	qfq	8,447,689	138,495,005	-0.91%
2025-05-29	16.29	16.56	16.27	16.55	16.33	qfq	9,210,280	151,671,032	1.41%
2025-05-28	16.62	16.62	16.28	16.32	16.10	qfq	9,655,491	158,358,765	-1.75%
2025-05-27	16.35	16.68	16.28	16.61	16.39	qfq	10,645,276	175,515,415	1.40%
2025-05-26	16.37	16.46	16.24	16.38	16.16	qfq	7,490,381	122,478,345	0.00%
2025-05-23	16.44	16.67	16.36	16.38	16.16	qfq	13,347,900	220,562,416	-0.43%
2025-05-22	16.65	16.85	16.43	16.45	16.23	qfq	13,451,510	223,326,616	-1.61%
2025-05-21	16.68	16.93	16.61	16.72	16.50	qfq	15,883,600	265,879,378	0.24%
2025-05-20	16.74	16.85	16.62	16.68	16.46	qfq	15,411,030	257,537,839	-0.24%
2025-05-19	16.90	16.98	16.65	16.72	16.50	qfq	10,283,980	172,087,925	-1.01%
2025-05-16	16.96	17.08	16.88	16.89	16.67	qfq	7,891,900	133,831,754	-0.76%
2025-05-15	17.21	17.31	16.99	17.02	16.80	qfq	11,466,000	196,139,772	-1.56%
2025-05-14	17.26	17.40	17.13	17.29	17.06	qfq	11,491,400	198,176,376	0.17%
2025-05-13	17.60	17.60	17.21	17.26	17.03	qfq	9,263,000	160,795,193	-0.69%
2025-05-12	17.29	17.63	17.22	17.38	17.15	qfq	14,746,688	256,767,433	2.06%
2025-05-09	17.34	17.35	17.01	17.03	16.80	qfq	10,487,399	179,261,189	-1.67%
2025-05-08	17.18	17.42	17.17	17.32	17.09	qfq	9,697,256	167,874,663	0.35%
2025-05-07	17.48	17.52	17.15	17.26	17.03	qfq	12,599,856	217,687,578	-0.06%
2025-05-06	16.90	17.30	16.90	17.27	17.04	qfq	12,088,700	207,371,073	2.80%
2025-04-30	16.85	16.97	16.80	16.80	16.58	qfq	8,410,424	141,853,323	-0.36%
2025-04-29	16.54	16.94	16.52	16.86	16.64	qfq	9,159,435	154,096,527	1.57%
2025-04-28	16.77	17.08	16.56	16.60	16.38	qfq	12,736,464	214,354,409	-0.24%
2025-04-25	16.71	16.79	16.59	16.64	16.42	qfq	7,546,112	125,995,700	-0.36%
2025-04-24	16.70	16.83	16.57	16.70	16.48	qfq	7,941,564	132,740,008	-0.06%
2025-04-23	16.98	17.10	16.57	16.71	16.49	qfq	15,972,733	267,388,622	-0.54%
2025-04-22	17.20	17.33	16.74	16.80	16.58	qfq	14,863,457	252,344,924	-2.89%
2025-04-21	17.30	17.52	17.06	17.30	17.07	qfq	9,208,165	159,381,663	1.53%
2025-04-18	16.76	17.12	16.71	17.04	16.81	qfq	7,688,600	130,143,126	1.85%
2025-04-17	16.64	16.89	16.60	16.73	16.51	qfq	5,274,000	88,589,770	-0.12%
2025-04-16	16.92	16.99	16.55	16.75	16.53	qfq	8,733,074	145,906,207	-1.64%
2025-04-15	17.10	17.17	16.92	17.03	16.80	qfq	6,062,400	103,218,675	-0.64%
2025-04-14	17.11	17.30	16.93	17.14	16.91	qfq	9,968,700	170,559,801	1.84%
2025-04-11	16.56	17.04	16.54	16.83	16.61	qfq	10,562,700	177,818,089	0.90%
2025-04-10	17.01	17.27	16.64	16.68	16.46	qfq	14,245,200	241,192,230	0.42%
2025-04-09	16.10	16.83	15.69	16.61	16.39	qfq	16,952,100	277,394,860	1.40%
2025-04-08	16.56	16.92	16.20	16.38	16.16	qfq	15,254,904	251,413,661	1.17%
2025-04-07	16.70	17.08	15.71	16.19	15.98	qfq	26,775,211	437,741,983	-9.10%
2025-04-03	18.39	18.50	17.71	17.81	17.57	qfq	18,609,381	335,719,663	-3.99%
2025-04-02	18.65	18.84	18.53	18.55	18.30	qfq	6,918,124	128,982,785	-0.64%
2025-04-01	18.62	18.97	18.61	18.67	18.42	qfq	9,065,148	170,264,517	0.27%
2025-03-31	18.66	18.82	18.39	18.62	18.37	qfq	9,341,385	173,573,652	-1.27%
2025-03-28	19.27	19.39	18.83	18.86	18.61	qfq	10,713,530	203,756,829	-2.38%
2025-03-27	18.77	19.44	18.72	19.32	19.06	qfq	15,240,700	292,401,928	2.55%
2025-03-26	19.01	19.16	18.80	18.84	18.59	qfq	10,342,518	195,938,770	-1.62%
2025-03-25	18.66	19.42	18.53	19.15	18.90	qfq	17,567,000	335,316,297	2.41%
2025-03-24	18.62	18.74	18.26	18.70	18.45	qfq	11,424,891	211,665,744	1.19%
2025-03-21	18.78	19.02	18.43	18.48	18.24	qfq	12,733,800	238,125,677	-1.65%
2025-03-20	19.02	19.07	18.74	18.79	18.54	qfq	12,493,432	236,085,086	-1.21%
2025-03-19	19.30	19.46	18.91	19.02	18.77	qfq	15,346,295	292,650,302	-1.96%
2025-03-18	19.37	19.75	19.36	19.40	19.14	qfq	12,590,300	245,794,583	0.31%
2025-03-17	19.50	19.55	19.26	19.34	19.08	qfq	11,071,323	214,550,751	-0.97%
2025-03-14	19.30	19.58	19.15	19.53	19.27	qfq	15,728,129	306,046,426	1.14%
2025-03-13	19.51	19.55	19.15	19.31	19.05	qfq	13,633,150	262,903,003	-1.03%
2025-03-12	19.80	19.98	19.46	19.51	19.25	qfq	18,319,974	360,071,489	-0.86%
2025-03-11	19.38	19.95	19.30	19.68	19.42	qfq	15,624,816	306,482,376	-0.35%
2025-03-10	20.13	20.16	19.60	19.75	19.49	qfq	17,464,007	345,466,492	-0.90%
2025-03-07	19.89	20.29	19.70	19.93	19.67	qfq	23,653,370	472,740,886	-0.45%
2025-03-06	19.47	20.55	19.34	20.02	19.76	qfq	36,615,627	731,656,637	3.78%
2025-03-05	19.36	19.54	19.10	19.29	19.04	qfq	15,068,174	290,694,842	-0.46%
2025-03-04	19.20	19.52	19.14	19.38	19.12	qfq	18,309,971	353,765,154	0.05%
2025-03-03	18.62	20.16	18.62	19.37	19.11	qfq	41,406,202	806,597,287	5.10%
2025-02-28	19.30	19.36	18.36	18.43	18.19	qfq	27,886,955	525,048,053	-4.95%
2025-02-27	19.55	19.82	19.12	19.39	19.13	qfq	30,472,497	593,613,568	-0.46%
2025-02-26	19.24	19.68	19.05	19.48	19.22	qfq	26,956,028	524,295,949	1.72%
2025-02-25	19.18	19.38	19.03	19.15	18.90	qfq	19,456,618	373,530,358	-1.19%
2025-02-24	19.34	19.78	18.90	19.38	19.12	qfq	32,203,969	622,927,434	0.41%
2025-02-21	18.91	19.39	18.81	19.30	19.04	qfq	38,391,267	731,243,018	1.31%
2025-02-20	17.24	19.61	17.18	19.05	18.80	qfq	62,193,714	1,151,435,656	10.12%
2025-02-19	17.05	17.44	16.95	17.30	17.07	qfq	13,053,219	224,992,695	0.99%
2025-02-18	17.45	17.59	17.04	17.13	16.90	qfq	14,552,957	252,510,424	-2.00%
2025-02-17	17.40	17.64	17.21	17.48	17.25	qfq	15,499,682	270,077,792	0.81%
2025-02-14	17.34	17.62	17.20	17.34	17.11	qfq	17,475,630	304,234,793	-0.06%
2025-02-13	17.35	17.58	17.22	17.35	17.12	qfq	19,558,500	340,361,235	0.70%
2025-02-12	17.16	17.29	16.98	17.23	17.00	qfq	13,825,799	236,929,229	0.06%
2025-02-11	17.53	17.55	17.15	17.22	16.99	qfq	10,197,300	175,957,095	-1.77%
2025-02-10	17.54	17.74	17.32	17.53	17.30	qfq	13,613,600	237,840,151	-0.28%
2025-02-07	17.33	17.81	17.18	17.58	17.35	qfq	21,630,800	378,897,075	1.44%
2025-02-06	17.20	17.36	17.11	17.33	17.10	qfq	13,663,500	236,068,491	0.41%
2025-02-05	17.13	17.40	17.01	17.26	17.03	qfq	8,799,625	151,333,762	1.53%
2025-01-27	17.10	17.32	16.97	17.00	16.78	qfq	7,469,903	128,012,506	-0.47%
2025-01-24	16.87	17.18	16.86	17.08	16.85	qfq	7,737,442	132,181,825	0.89%
2025-01-23	17.22	17.38	16.93	16.93	16.71	qfq	9,003,000	154,433,756	-0.94%
2025-01-22	17.11	17.19	17.02	17.09	16.86	qfq	5,523,273	94,457,701	-0.81%
2025-01-21	17.17	17.28	16.89	17.23	17.00	qfq	9,173,824	156,998,835	0.64%
2025-01-20	17.16	17.31	16.97	17.12	16.89	qfq	8,672,000	148,544,825	-0.12%
2025-01-17	16.66	17.24	16.65	17.14	16.91	qfq	11,723,767	199,854,847	1.96%
2025-01-16	16.58	16.88	16.51	16.81	16.59	qfq	9,420,627	157,374,214	1.76%
2025-01-15	16.84	16.89	16.46	16.52	16.30	qfq	7,500,157	124,675,233	-1.78%
2025-01-14	16.24	16.85	16.14	16.82	16.60	qfq	12,896,192	214,065,640	3.32%
2025-01-13	15.90	16.38	15.86	16.28	16.06	qfq	10,293,357	166,337,554	1.37%
2025-01-10	16.37	16.62	16.06	16.06	15.85	qfq	9,210,550	149,594,784	-2.07%
2025-01-09	16.12	16.70	16.01	16.40	16.18	qfq	10,620,400	174,649,092	1.23%
2025-01-08	16.25	16.40	15.73	16.20	15.99	qfq	13,670,263	219,483,030	-0.31%
2025-01-07	16.34	16.41	16.05	16.25	16.04	qfq	8,508,200	137,763,631	-0.49%
2025-01-06	16.31	16.52	16.18	16.33	16.11	qfq	7,241,910	118,248,157	0.06%
2025-01-03	16.52	16.83	16.29	16.32	16.10	qfq	11,042,360	182,837,240	-0.61%
2025-01-02	17.00	17.15	16.23	16.42	16.20	qfq	12,886,653	215,170,338	-3.64%
2024-12-31	17.75	17.87	17.04	17.04	16.81	qfq	13,470,400	233,628,939	-4.48%
2024-12-30	17.76	17.90	17.65	17.84	17.60	qfq	7,400,200	131,767,618	0.11%
2024-12-27	17.83	18.10	17.79	17.82	17.58	qfq	9,387,700	168,393,254	-0.22%
2024-12-26	17.61	17.93	17.53	17.86	17.62	qfq	6,730,552	119,860,437	1.42%
2024-12-25	18.06	18.08	17.46	17.61	17.38	qfq	9,594,622	169,541,105	-2.49%
2024-12-24	17.81	18.09	17.76	18.06	17.82	qfq	6,958,062	125,133,265	1.86%
2024-12-23	17.93	18.11	17.70	17.73	17.50	qfq	7,492,873	134,165,409	-1.66%
2024-12-20	17.87	18.12	17.79	18.03	17.79	qfq	6,507,569	117,099,930	0.78%
2024-12-19	17.70	17.97	17.51	17.89	17.65	qfq	8,711,377	154,548,692	0.00%
2024-12-18	17.92	18.02	17.64	17.89	17.65	qfq	8,478,620	151,302,153	-0.06%
2024-12-17	17.92	18.13	17.85	17.90	17.66	qfq	8,729,730	156,868,887	-0.44%
2024-12-16	18.12	18.14	17.80	17.98	17.74	qfq	9,592,400	172,012,724	-0.88%
2024-12-13	18.66	18.68	18.12	18.14	17.90	qfq	16,242,299	296,982,818	-3.10%
2024-12-12	18.65	18.74	18.28	18.72	18.47	qfq	16,519,938	305,937,486	0.48%
2024-12-11	18.63	18.77	18.47	18.63	18.38	qfq	13,867,540	258,186,516	0.00%
2024-12-10	18.90	19.08	18.54	18.63	18.38	qfq	26,081,707	489,910,616	1.86%
2024-12-09	18.49	18.60	18.12	18.29	18.05	qfq	10,999,390	201,841,842	-1.24%
2024-12-06	18.36	18.60	18.08	18.52	18.28	qfq	13,881,100	255,408,211	0.76%
2024-12-05	17.95	18.38	17.88	18.38	18.14	qfq	11,337,180	206,349,802	1.83%
2024-12-04	18.33	18.33	17.94	18.05	17.81	qfq	13,014,123	235,597,733	-1.74%
2024-12-03	18.61	18.67	18.22	18.37	18.13	qfq	14,776,574	271,249,822	-1.24%
2024-12-02	18.63	18.73	18.33	18.60	18.35	qfq	15,196,400	282,150,429	0.54%
2024-11-29	18.21	18.72	18.03	18.50	18.26	qfq	13,061,744	240,938,293	1.82%
2024-11-28	18.68	18.72	18.11	18.17	17.93	qfq	9,354,517	171,929,076	-2.10%
2024-11-27	18.38	18.60	17.95	18.56	18.31	qfq	12,938,160	236,677,652	0.38%
2024-11-26	18.54	18.70	18.30	18.49	18.25	qfq	9,102,198	168,353,244	-0.70%
2024-11-25	18.43	18.67	18.26	18.62	18.37	qfq	10,585,434	195,276,102	1.03%
2024-11-22	19.37	19.45	18.43	18.43	18.19	qfq	15,010,935	284,017,051	-5.49%
2024-11-21	19.38	19.82	19.22	19.50	19.24	qfq	14,665,955	285,938,500	-0.10%
2024-11-20	19.50	19.65	19.09	19.52	19.26	qfq	16,651,972	322,348,410	-0.36%
2024-11-19	19.29	19.63	19.00	19.59	19.33	qfq	9,888,019	191,065,249	2.51%
2024-11-18	19.89	19.99	18.96	19.11	18.86	qfq	12,187,392	236,713,605	-3.24%
2024-11-15	20.18	20.33	19.73	19.75	19.49	qfq	11,376,471	227,970,446	-2.42%
2024-11-14	20.73	20.86	20.13	20.24	19.97	qfq	16,129,049	330,255,027	-2.36%
2024-11-13	20.73	21.16	20.34	20.73	20.46	qfq	14,995,242	310,133,374	-1.57%
2024-11-12	21.60	22.04	20.88	21.06	20.78	qfq	21,226,624	455,477,488	-2.09%
2024-11-11	21.18	21.68	20.73	21.51	21.23	qfq	21,299,506	454,300,256	2.48%
2024-11-08	21.80	22.00	20.91	20.99	20.71	qfq	28,251,550	599,638,311	1.06%
2024-11-07	19.65	20.88	19.40	20.77	20.50	qfq	22,255,013	452,745,730	5.16%
2024-11-06	19.96	20.34	19.57	19.75	19.49	qfq	19,764,661	394,399,331	0.00%
2024-11-05	19.05	19.84	18.95	19.75	19.49	qfq	18,247,400	357,297,536	3.08%
2024-11-04	18.62	19.16	18.58	19.16	18.91	qfq	9,820,583	185,913,722	3.23%
2024-11-01	18.93	19.10	18.53	18.56	18.31	qfq	11,890,500	223,423,678	-2.57%
2024-10-31	18.83	19.20	18.63	19.05	18.80	qfq	11,892,637	225,838,531	1.06%
2024-10-30	19.02	19.32	18.67	18.85	18.60	qfq	13,767,957	260,887,940	-1.93%
2024-10-29	19.57	19.74	19.00	19.22	18.97	qfq	19,521,876	377,598,966	-0.52%
2024-10-28	19.27	19.58	18.98	19.32	19.06	qfq	15,328,464	295,125,006	0.26%
2024-10-25	18.87	19.32	18.85	19.27	19.02	qfq	18,351,700	351,070,826	1.96%
2024-10-24	18.98	19.07	18.72	18.90	18.65	qfq	9,387,608	177,134,674	-1.05%
2024-10-23	19.28	19.39	19.02	19.10	18.85	qfq	14,803,716	283,737,627	-1.19%
2024-10-22	19.08	19.37	18.89	19.33	19.07	qfq	13,076,280	250,191,994	1.31%
2024-10-21	19.00	19.62	18.71	19.08	18.83	qfq	21,128,314	405,451,707	0.47%
2024-10-18	18.03	19.59	17.82	18.99	18.74	qfq	23,370,871	437,371,349	5.38%
2024-10-17	18.30	18.55	18.00	18.02	17.78	qfq	10,657,353	195,331,891	-1.21%
2024-10-16	18.00	18.80	17.90	18.24	18.00	qfq	12,613,145	231,911,870	-0.27%
2024-10-15	18.50	18.94	18.13	18.29	18.05	qfq	15,529,494	288,036,842	-1.35%
2024-10-14	18.59	18.75	17.79	18.54	18.29	qfq	20,112,800	366,806,189	0.82%
2024-10-11	19.58	19.73	18.10	18.39	18.15	qfq	18,990,942	356,183,554	-6.32%
2024-10-10	20.50	21.24	19.58	19.63	19.37	qfq	28,378,600	576,578,361	-3.68%
2024-10-09	21.81	22.20	20.18	20.38	20.11	qfq	29,885,794	634,679,142	-11.66%
2024-10-08	23.92	24.00	20.59	23.07	22.77	qfq	50,019,163	1,115,210,361	14.78%
2024-09-30	18.43	20.30	18.42	20.10	19.83	qfq	32,000,124	621,321,421	13.82%
2024-09-27	16.67	17.82	16.54	17.66	17.43	qfq	18,771,795	322,901,009	8.08%
2024-09-26	15.40	16.37	15.33	16.34	16.12	qfq	12,885,825	204,139,894	5.83%
2024-09-25	15.49	15.98	15.34	15.44	15.24	qfq	12,508,975	195,366,212	0.78%
2024-09-24	14.58	15.33	14.43	15.32	15.12	qfq	12,423,445	185,434,041	6.54%
2024-09-23	14.47	14.69	14.35	14.38	14.19	qfq	4,305,400	62,351,453	-0.83%
2024-09-20	14.75	14.75	14.40	14.50	14.31	qfq	4,874,200	70,801,311	-1.56%
2024-09-19	14.54	15.07	14.42	14.73	14.54	qfq	8,039,525	118,524,944	2.86%
2024-09-18	14.46	14.47	14.07	14.32	14.13	qfq	4,694,500	66,832,011	-0.42%
2024-09-13	14.61	14.65	14.34	14.38	14.19	qfq	6,107,181	88,211,073	-1.10%
2024-09-12	14.80	15.03	14.51	14.54	14.35	qfq	7,012,640	103,313,414	-2.15%
2024-09-11	14.64	14.88	14.58	14.86	14.66	qfq	6,161,100	91,125,351	0.81%
2024-09-10	14.74	14.83	14.52	14.74	14.55	qfq	7,451,100	109,360,944	0.41%
2024-09-09	15.00	15.13	14.53	14.68	14.49	qfq	8,666,400	127,956,281	-2.72%
2024-09-06	15.47	15.48	15.07	15.09	14.89	qfq	4,973,432	75,601,244	-2.58%
2024-09-05	15.38	15.63	15.23	15.49	15.29	qfq	6,465,874	99,717,795	0.72%
2024-09-04	15.12	15.56	15.04	15.38	15.18	qfq	5,945,374	91,238,033	1.18%
2024-09-03	14.97	15.36	14.91	15.20	15.00	qfq	5,779,450	87,764,593	1.20%
2024-09-02	15.55	15.56	14.99	15.02	14.82	qfq	10,063,450	152,417,556	-3.72%
2024-08-30	15.37	16.01	15.25	15.60	15.39	qfq	11,048,778	173,667,110	1.50%
2024-08-29	15.15	15.54	15.13	15.37	15.17	qfq	7,490,138	115,194,324	1.05%
2024-08-28	15.19	15.43	15.13	15.21	15.01	qfq	4,155,324	63,288,514	0.13%
2024-08-27	15.39	15.46	15.16	15.19	14.99	qfq	4,123,600	62,942,634	-1.94%
2024-08-26	15.51	15.67	15.35	15.49	15.29	qfq	4,846,931	74,947,534	0.26%
2024-08-23	15.42	15.60	15.29	15.45	15.25	qfq	4,259,433	65,789,329	0.00%
2024-08-22	15.64	15.68	15.38	15.45	15.25	qfq	4,406,100	68,155,312	-0.83%
2024-08-21	15.98	16.02	15.55	15.58	15.37	qfq	7,621,128	119,983,368	-2.32%
2024-08-20	16.44	16.50	15.88	15.95	15.74	qfq	7,014,432	112,799,782	-2.98%
2024-08-19	16.57	16.72	16.37	16.44	16.22	qfq	4,947,275	81,617,868	-1.02%
2024-08-16	16.88	16.93	16.55	16.61	16.39	qfq	5,670,268	94,609,341	-1.72%
2024-08-15	16.72	17.23	16.63	16.90	16.68	qfq	6,523,000	110,336,668	0.90%
2024-08-14	16.94	17.02	16.68	16.75	16.53	qfq	4,996,748	83,804,707	-1.30%
2024-08-13	16.90	17.06	16.72	16.97	16.75	qfq	4,079,800	68,896,980	0.30%
2024-08-12	17.18	17.25	16.86	16.92	16.70	qfq	6,105,827	103,664,937	-1.74%
2024-08-09	17.79	18.07	17.21	17.22	16.99	qfq	6,412,000	112,585,470	-2.77%
2024-08-08	17.69	17.90	17.34	17.71	17.48	qfq	4,016,977	70,822,053	0.28%
2024-08-07	17.60	17.86	17.40	17.66	17.43	qfq	3,579,950	63,306,836	0.17%
2024-08-06	17.82	17.97	17.33	17.63	17.40	qfq	6,093,349	107,267,521	0.34%
2024-08-05	17.83	18.19	17.47	17.57	17.34	qfq	8,025,593	142,607,624	-2.61%
2024-08-02	18.73	18.86	17.94	18.04	17.80	qfq	8,926,826	163,170,861	-3.68%
2024-08-01	18.91	19.35	18.66	18.73	18.48	qfq	11,588,305	219,841,401	-1.00%
2024-07-31	18.50	19.05	18.25	18.92	18.67	qfq	8,681,500	162,606,072	3.28%
2024-07-30	18.24	18.49	18.00	18.32	18.08	qfq	4,583,600	83,658,178	-0.05%
2024-07-29	18.55	18.67	18.28	18.33	18.09	qfq	3,845,425	70,815,194	-0.92%
2024-07-26	18.30	18.71	18.26	18.50	18.26	qfq	7,220,006	133,648,894	0.71%
2024-07-25	18.37	18.68	18.23	18.37	18.13	qfq	4,723,100	87,254,799	-0.05%
2024-07-24	18.65	18.77	18.29	18.38	18.14	qfq	5,315,550	98,167,908	-1.34%
2024-07-23	18.95	19.08	18.59	18.63	18.38	qfq	7,496,950	141,457,829	-1.74%
2024-07-22	19.17	19.40	18.91	18.96	18.71	qfq	10,194,206	194,982,500	-1.40%
2024-07-19	18.59	19.31	18.39	19.23	18.98	qfq	13,054,140	248,623,552	3.44%
2024-07-18	17.85	18.65	17.79	18.59	18.34	qfq	10,741,390	197,164,113	2.54%
2024-07-17	17.65	18.37	17.60	18.13	17.89	qfq	10,687,400	193,192,066	3.13%
2024-07-16	17.37	17.65	17.12	17.58	17.35	qfq	5,668,100	98,658,330	0.57%
2024-07-15	17.65	17.71	17.40	17.48	17.25	qfq	5,460,500	95,586,058	-1.63%
2024-07-12	17.75	17.89	17.50	17.77	17.54	qfq	5,985,168	106,047,506	-0.06%
2024-07-11	16.98	17.80	16.83	17.78	17.54	qfq	10,888,391	190,798,952	6.28%
2024-07-10	16.45	16.86	16.34	16.73	16.51	qfq	7,812,333	130,477,031	1.52%
2024-07-09	16.59	16.68	16.22	16.48	16.26	qfq	9,707,600	160,130,336	-0.78%
2024-07-08	17.31	17.35	16.47	16.61	16.39	qfq	9,563,200	160,899,896	-4.32%
2024-07-05	17.30	17.48	17.18	17.36	17.13	qfq	8,812,589	152,458,135	-0.29%
2024-07-04	17.44	17.78	17.32	17.41	17.18	qfq	13,612,429	238,231,420	1.28%
2024-07-03	17.37	17.47	16.98	17.19	16.96	qfq	10,907,782	187,284,785	-1.66%
2024-07-02	17.41	17.70	17.24	17.48	17.25	qfq	7,095,457	123,960,511	0.06%
2024-07-01	17.95	18.10	17.38	17.47	17.24	qfq	7,602,974	133,384,888	-2.13%
2024-06-28	17.88	18.51	17.82	17.85	17.61	qfq	9,142,385	166,403,372	-0.67%
2024-06-27	18.19	18.30	17.93	17.97	17.73	qfq	6,581,192	118,825,201	-1.32%
2024-06-26	17.87	18.24	17.75	18.21	17.97	qfq	8,255,558	148,253,066	1.34%
2024-06-25	18.26	18.45	17.89	17.97	17.73	qfq	8,108,000	147,144,665	-1.48%
2024-06-24	18.74	18.86	18.08	18.24	18.00	qfq	8,334,065	153,485,064	-3.18%
2024-06-21	18.56	18.95	18.30	18.84	18.59	qfq	10,084,136	187,631,411	1.18%
2024-06-20	18.36	18.79	18.31	18.62	18.37	qfq	9,337,630	174,010,269	0.65%
2024-06-19	18.60	18.78	18.29	18.50	18.26	qfq	6,714,698	124,106,597	-0.48%
2024-06-18	18.69	19.02	18.51	18.59	18.34	qfq	5,293,122	98,996,356	0.05%
2024-06-17	18.37	18.78	18.33	18.58	18.33	qfq	6,191,243	114,982,662	1.09%
2024-06-14	18.06	18.52	17.88	18.38	18.14	qfq	11,901,768	216,528,916	1.49%
2024-06-13	18.31	18.36	17.98	18.11	17.87	qfq	9,860,000	178,722,713	-0.98%
2024-06-12	18.58	18.74	18.25	18.29	18.05	qfq	5,898,344	109,088,682	-1.83%
2024-06-11	18.33	18.72	18.16	18.63	18.38	qfq	6,738,142	124,347,638	2.03%
2024-06-07	18.71	18.89	18.23	18.26	18.02	qfq	7,432,393	137,561,582	-1.62%
2024-06-06	19.11	19.25	18.48	18.56	18.31	qfq	8,772,122	164,785,948	-2.32%
2024-06-05	19.10	19.45	18.98	19.00	18.75	qfq	4,803,903	92,238,480	-0.89%
2024-06-04	18.61	19.27	18.42	19.17	18.92	qfq	8,628,579	162,794,116	2.68%
2024-06-03	19.05	19.18	18.43	18.67	18.42	qfq	9,039,693	169,551,085	-2.25%
2024-05-31	18.98	19.50	18.97	19.10	18.85	qfq	6,468,200	124,323,142	0.69%
2024-05-30	18.85	19.14	18.83	18.97	18.72	qfq	3,644,400	69,168,459	0.21%
2024-05-29	18.90	19.31	18.80	18.93	18.68	qfq	5,824,700	110,790,850	-0.16%
2024-05-28	19.30	19.51	18.93	18.96	18.71	qfq	5,804,300	111,068,370	-2.97%
2024-05-27	19.36	19.54	18.93	19.54	19.18	qfq	7,079,079	136,221,453	0.93%
2024-05-24	19.31	19.59	19.31	19.36	19.01	qfq	6,459,841	125,707,619	0.31%
2024-05-23	19.81	19.82	19.27	19.30	18.95	qfq	10,146,100	197,091,802	-2.57%
2024-05-22	20.00	20.13	19.76	19.81	19.45	qfq	8,231,900	163,351,331	-1.00%
2024-05-21	20.09	20.34	19.91	20.01	19.64	qfq	8,845,664	177,947,074	-0.40%
2024-05-20	20.40	20.48	20.03	20.09	19.72	qfq	8,174,010	164,956,978	-1.52%
2024-05-17	19.80	20.44	19.75	20.40	20.03	qfq	14,154,764	285,716,900	2.98%
2024-05-16	20.37	20.44	19.75	19.81	19.45	qfq	16,556,041	330,467,699	-3.13%
2024-05-15	20.99	21.00	20.10	20.45	20.08	qfq	17,528,240	358,431,385	-3.58%
2024-05-14	20.80	21.27	20.63	21.21	20.82	qfq	16,019,320	334,432,799	3.16%
2024-05-13	20.56	20.94	20.30	20.56	20.18	qfq	11,898,413	245,074,471	-1.01%
2024-05-10	20.80	21.05	20.44	20.77	20.39	qfq	16,722,070	346,831,185	-1.10%
2024-05-09	19.89	21.14	19.72	21.00	20.62	qfq	27,207,480	560,755,043	5.74%
2024-05-08	19.52	20.12	19.32	19.86	19.50	qfq	25,386,160	503,168,341	1.74%
2024-05-07	19.70	19.85	19.47	19.52	19.16	qfq	13,877,719	271,625,748	-1.31%
2024-05-06	19.64	20.12	19.49	19.78	19.42	qfq	21,740,700	429,710,351	1.96%
2024-04-30	19.30	19.63	19.11	19.40	19.05	qfq	18,461,659	358,001,983	-0.21%
2024-04-29	18.98	19.56	18.83	19.44	19.08	qfq	27,604,073	531,803,932	2.53%
2024-04-26	18.15	19.07	18.00	18.96	18.61	qfq	26,234,121	486,549,591	3.55%
2024-04-25	18.65	18.78	18.05	18.31	17.98	qfq	17,079,483	313,779,081	-2.55%
2024-04-24	18.85	18.94	18.48	18.79	18.45	qfq	13,073,470	244,001,430	-1.26%
2024-04-23	18.34	19.20	18.20	19.03	18.68	qfq	20,058,281	376,350,870	3.03%
2024-04-22	18.75	19.24	18.39	18.47	18.13	qfq	22,413,930	421,128,003	-2.53%
2024-04-19	17.43	19.04	17.40	18.95	18.60	qfq	28,418,486	521,872,247	9.28%
2024-04-18	17.36	17.65	16.99	17.34	17.02	qfq	9,730,274	169,116,708	-1.08%
2024-04-17	17.26	17.62	17.26	17.53	17.21	qfq	9,170,239	159,756,862	2.75%
2024-04-16	17.37	17.57	17.01	17.06	16.75	qfq	10,216,654	176,024,733	-2.29%
2024-04-15	17.21	17.80	17.18	17.46	17.14	qfq	9,679,736	169,496,657	-0.46%
2024-04-12	17.95	18.05	17.52	17.54	17.22	qfq	9,096,531	161,514,447	-2.66%
2024-04-11	17.60	18.40	17.50	18.02	17.69	qfq	16,031,600	288,856,040	1.01%
2024-04-10	18.50	18.50	17.67	17.84	17.51	qfq	12,430,619	223,635,220	-3.41%
2024-04-09	17.44	18.77	17.40	18.47	18.13	qfq	17,384,028	316,704,163	5.42%
2024-04-08	18.24	18.39	17.33	17.52	17.20	qfq	16,417,666	291,398,733	-3.95%
2024-04-03	18.80	19.04	18.10	18.24	17.91	qfq	17,643,102	324,683,779	0.22%
2024-04-02	17.89	18.38	17.89	18.20	17.87	qfq	12,275,902	222,894,524	2.19%
2024-04-01	17.18	17.86	17.18	17.81	17.48	qfq	13,467,074	237,387,594	3.67%
2024-03-29	16.94	17.19	16.81	17.18	16.87	qfq	5,062,969	85,920,216	0.82%
2024-03-28	16.90	17.35	16.67	17.04	16.73	qfq	10,848,616	184,203,343	1.19%
2024-03-27	17.34	17.36	16.84	16.84	16.53	qfq	7,839,816	134,545,601	-2.88%
2024-03-26	17.34	17.59	17.10	17.34	17.02	qfq	9,379,500	162,680,240	-0.12%
2024-03-25	17.69	18.03	17.30	17.36	17.04	qfq	11,136,589	196,487,469	-1.87%
2024-03-22	18.19	18.28	17.65	17.69	17.37	qfq	10,259,428	183,065,299	-3.02%
2024-03-21	18.60	18.71	18.12	18.24	17.91	qfq	8,864,351	162,668,490	-2.04%
2024-03-20	18.58	18.75	18.35	18.62	18.28	qfq	8,355,488	155,159,751	0.87%
2024-03-19	18.79	18.79	18.41	18.46	18.12	qfq	11,197,002	207,565,799	-1.44%
2024-03-18	18.65	18.73	18.25	18.73	18.39	qfq	12,410,307	229,067,639	1.08%
2024-03-15	18.36	18.53	18.10	18.53	18.19	qfq	9,667,022	176,738,294	0.49%
2024-03-14	18.99	19.11	18.28	18.44	18.10	qfq	12,076,736	224,911,723	-2.95%
2024-03-13	19.50	19.50	18.93	19.00	18.65	qfq	10,281,689	196,474,124	-2.56%
2024-03-12	19.48	19.64	19.07	19.50	19.14	qfq	13,034,984	252,585,250	0.05%
2024-03-11	18.80	19.55	18.63	19.49	19.13	qfq	12,006,617	228,831,354	3.73%
2024-03-08	18.89	19.12	18.40	18.79	18.45	qfq	11,046,584	206,590,462	-0.69%
2024-03-07	19.60	19.62	18.90	18.92	18.57	qfq	8,527,705	164,674,289	-3.32%
2024-03-06	19.79	19.98	19.30	19.57	19.21	qfq	8,931,192	175,074,640	-1.51%
2024-03-05	19.76	20.10	19.64	19.87	19.51	qfq	8,700,100	172,793,162	0.00%
2024-03-04	19.98	20.14	19.72	19.87	19.51	qfq	7,190,620	143,040,826	-1.44%
2024-03-01	20.37	20.47	19.94	20.16	19.79	qfq	8,181,520	164,976,807	-1.03%
2024-02-29	19.58	20.42	19.37	20.37	20.00	qfq	12,067,361	241,182,319	5.11%
2024-02-28	19.69	20.58	19.38	19.38	19.03	qfq	17,317,206	347,245,180	-2.56%
2024-02-27	19.12	19.90	19.01	19.89	19.53	qfq	10,115,537	196,687,460	2.84%
2024-02-26	18.99	19.75	18.71	19.34	18.99	qfq	12,175,888	234,050,551	1.31%
2024-02-23	19.27	19.27	18.78	19.09	18.74	qfq	12,195,458	230,966,687	-1.09%
2024-02-22	19.20	19.36	19.09	19.30	18.95	qfq	7,599,914	146,170,341	0.16%
2024-02-21	19.11	19.98	18.81	19.27	18.92	qfq	10,881,326	211,256,264	0.05%
2024-02-20	19.33	19.40	19.08	19.26	18.91	qfq	7,236,458	139,160,742	-1.13%
2024-02-19	20.50	20.59	19.27	19.48	19.12	qfq	20,114,773	393,946,551	-3.08%
2024-02-08	20.17	22.43	19.91	20.10	19.73	qfq	22,864,226	480,929,631	-0.69%
2024-02-07	18.90	20.81	18.90	20.24	19.87	qfq	26,702,641	535,021,735	7.37%
2024-02-06	16.42	19.10	16.25	18.85	18.51	qfq	23,917,986	428,490,064	14.73%
2024-02-05	16.69	17.08	15.90	16.43	16.13	qfq	24,198,993	396,551,966	-2.14%
2024-02-02	17.62	17.72	16.28	16.79	16.48	qfq	10,721,175	181,419,837	-4.66%
2024-02-01	17.64	17.98	17.25	17.61	17.29	qfq	6,939,587	122,349,239	-0.62%
2024-01-31	17.89	18.40	17.62	17.72	17.40	qfq	9,218,683	165,704,303	-1.83%
2024-01-30	18.81	19.00	18.02	18.05	17.72	qfq	8,068,639	148,897,128	-5.60%
2024-01-29	19.46	19.83	19.12	19.12	18.77	qfq	5,999,910	116,686,039	-1.80%
2024-01-26	19.63	20.15	19.41	19.47	19.11	qfq	8,365,919	165,666,181	-1.12%
2024-01-25	18.61	19.85	18.42	19.69	19.33	qfq	10,306,559	199,417,449	6.15%
2024-01-24	18.77	18.95	17.99	18.55	18.21	qfq	6,592,900	121,255,576	-0.91%
2024-01-23	18.39	18.82	18.20	18.72	18.38	qfq	9,221,105	171,256,645	2.30%
2024-01-22	19.42	19.42	18.18	18.30	17.97	qfq	5,853,187	109,829,895	-5.43%
2024-01-19	19.56	19.68	19.30	19.35	19.00	qfq	5,053,012	98,403,110	-1.33%
2024-01-18	19.38	19.80	18.96	19.61	19.25	qfq	7,577,748	146,025,208	1.19%
2024-01-17	20.08	20.18	19.35	19.38	19.03	qfq	6,805,249	134,530,587	-3.10%
2024-01-16	20.10	20.25	19.65	20.00	19.63	qfq	7,044,018	140,343,774	-1.43%
2024-01-15	20.55	20.62	20.09	20.29	19.92	qfq	4,959,597	100,471,312	-0.54%
2024-01-12	20.68	20.95	20.26	20.40	20.03	qfq	5,837,541	120,279,520	-0.97%
2024-01-11	20.23	20.82	20.04	20.60	20.22	qfq	11,337,892	232,960,879	1.78%
2024-01-10	20.56	20.71	20.00	20.24	19.87	qfq	10,293,651	209,287,732	-1.84%
2024-01-09	20.73	21.05	20.41	20.62	20.24	qfq	6,926,770	143,394,134	0.15%
2024-01-08	21.02	21.28	20.59	20.59	20.21	qfq	5,292,906	109,988,665	-2.79%
2024-01-05	21.49	21.52	21.00	21.18	20.79	qfq	6,011,993	127,718,961	-1.44%
2024-01-04	22.39	22.39	21.30	21.49	21.10	qfq	5,207,489	112,585,807	-3.46%
2024-01-03	22.65	22.94	22.26	22.26	21.85	qfq	3,604,273	81,283,779	-1.90%
2024-01-02	23.18	23.23	22.46	22.69	22.28	qfq	5,302,626	120,258,933	-1.86%
2023-12-29	23.32	23.38	22.85	23.12	22.70	qfq	6,245,570	144,337,734	-0.64%
2023-12-28	22.81	23.50	22.63	23.27	22.84	qfq	5,848,900	135,514,706	1.88%
2023-12-27	22.94	23.28	22.58	22.84	22.42	qfq	5,219,992	119,256,696	-0.44%
2023-12-26	22.68	23.28	22.56	22.94	22.52	qfq	4,002,200	91,456,864	1.15%
2023-12-25	22.62	23.09	22.57	22.68	22.27	qfq	2,598,740	59,306,993	-0.22%
2023-12-22	22.48	22.96	22.15	22.73	22.31	qfq	4,643,986	105,089,264	1.07%
2023-12-21	22.42	22.74	22.26	22.49	22.08	qfq	4,546,200	102,278,661	-0.13%
2023-12-20	23.09	23.33	22.40	22.52	22.11	qfq	4,086,300	92,383,834	-2.34%
2023-12-19	23.02	23.22	22.73	23.06	22.64	qfq	1,767,700	40,598,184	0.22%
2023-12-18	23.34	23.46	22.56	23.01	22.59	qfq	4,431,577	102,051,844	-1.20%
2023-12-15	23.69	23.88	23.24	23.29	22.86	qfq	3,874,411	91,017,975	-0.98%
2023-12-14	23.71	24.03	23.51	23.52	23.09	qfq	2,893,688	68,615,242	-0.72%
2023-12-13	24.14	24.17	23.65	23.69	23.26	qfq	3,482,789	83,258,835	-2.07%
2023-12-12	24.10	24.27	23.91	24.19	23.75	qfq	2,932,974	70,668,418	0.75%
2023-12-11	23.65	24.19	23.30	24.01	23.57	qfq	3,934,006	93,578,296	1.52%
2023-12-08	23.83	23.99	23.53	23.65	23.22	qfq	3,143,100	74,512,089	-0.76%
2023-12-07	24.14	24.25	23.58	23.83	23.39	qfq	2,228,638	53,055,578	-1.41%
2023-12-06	24.31	24.71	23.89	24.17	23.73	qfq	2,720,300	65,958,272	-0.12%
2023-12-05	24.67	24.79	24.20	24.20	23.76	qfq	2,741,758	67,007,275	-2.42%
2023-12-04	25.27	25.48	24.71	24.80	24.35	qfq	3,971,120	98,819,621	-1.70%
2023-12-01	25.50	25.78	25.05	25.23	24.77	qfq	5,823,400	147,319,773	-1.45%
2023-11-30	25.40	25.65	25.24	25.60	25.13	qfq	4,514,659	115,113,768	-0.12%
2023-11-29	25.40	25.78	25.38	25.63	25.16	qfq	4,773,642	122,063,365	0.23%
2023-11-28	25.48	25.65	25.07	25.57	25.10	qfq	3,480,392	88,393,350	1.03%
2023-11-27	25.08	25.51	24.88	25.31	24.85	qfq	5,357,174	135,674,459	0.92%
2023-11-24	25.40	25.48	24.98	25.08	24.62	qfq	4,040,742	101,491,684	-1.57%
2023-11-23	25.03	25.53	24.92	25.48	25.01	qfq	3,914,258	98,755,133	1.68%
2023-11-22	25.45	25.84	25.06	25.06	24.60	qfq	5,865,352	148,640,090	-2.30%
2023-11-21	25.59	26.03	25.45	25.65	25.18	qfq	8,073,111	207,599,509	0.39%
2023-11-20	24.56	25.74	24.38	25.55	25.08	qfq	8,428,570	211,902,170	4.46%
2023-11-17	24.38	24.57	24.24	24.46	24.01	qfq	2,581,049	63,117,059	0.66%
2023-11-16	24.77	24.85	24.30	24.30	23.86	qfq	4,551,772	111,553,310	-2.53%
2023-11-15	25.34	25.34	24.75	24.93	24.47	qfq	4,471,150	111,526,599	-0.56%
2023-11-14	24.92	25.29	24.82	25.07	24.61	qfq	3,442,100	86,336,600	0.60%
2023-11-13	24.94	25.12	24.70	24.92	24.46	qfq	3,046,500	75,635,120	-0.08%
2023-11-10	25.11	25.19	24.89	24.94	24.48	qfq	4,275,045	107,003,803	-1.03%
2023-11-09	25.42	25.49	25.00	25.20	24.74	qfq	4,475,435	112,734,021	-0.83%
2023-11-08	25.82	26.13	25.30	25.41	24.95	qfq	5,245,249	133,985,735	-1.89%
2023-11-07	25.85	26.46	25.65	25.90	25.43	qfq	7,422,178	193,212,736	0.19%
2023-11-06	25.00	26.30	25.00	25.85	25.38	qfq	9,510,823	244,797,164	4.23%
2023-11-03	24.22	25.05	24.08	24.80	24.35	qfq	6,116,129	151,140,182	2.27%
2023-11-02	24.51	24.60	24.01	24.25	23.81	qfq	4,586,978	111,309,650	-0.86%
2023-11-01	24.54	24.62	24.09	24.46	24.01	qfq	5,444,785	132,545,398	-0.85%
2023-10-31	24.38	24.96	24.03	24.67	24.22	qfq	10,112,550	248,312,734	1.02%
2023-10-30	23.71	24.58	22.95	24.42	23.97	qfq	14,679,541	350,345,235	2.91%
2023-10-27	23.75	23.86	22.18	23.73	23.30	qfq	11,800,343	275,965,746	2.55%
2023-10-26	23.66	23.73	22.91	23.14	22.72	qfq	7,405,260	171,465,484	-2.12%
2023-10-25	24.66	24.75	23.63	23.64	23.21	qfq	7,775,563	186,417,994	-3.59%
2023-10-24	24.35	24.76	23.90	24.52	24.07	qfq	5,782,648	141,491,423	0.95%
2023-10-23	24.69	25.03	24.07	24.29	23.85	qfq	5,123,300	125,327,226	-2.25%
2023-10-20	25.10	25.35	24.78	24.85	24.40	qfq	3,666,400	91,704,025	-1.86%
2023-10-19	25.13	25.51	25.13	25.32	24.86	qfq	4,511,474	114,235,128	-0.74%
2023-10-18	25.75	25.99	25.47	25.51	25.04	qfq	2,326,523	59,703,662	-1.35%
2023-10-17	25.49	26.12	25.49	25.86	25.39	qfq	4,410,932	113,936,138	1.13%
2023-10-16	25.75	25.96	25.45	25.57	25.10	qfq	6,760,106	173,656,594	-0.62%
2023-10-13	25.93	26.16	25.51	25.73	25.26	qfq	3,652,027	93,875,802	-0.85%
2023-10-12	25.90	26.17	25.76	25.95	25.48	qfq	4,988,980	129,336,524	0.19%
2023-10-11	26.82	27.04	25.83	25.90	25.43	qfq	7,205,590	188,808,886	-2.96%
2023-10-10	26.95	27.25	26.52	26.69	26.20	qfq	4,150,042	111,099,416	-0.60%
2023-10-09	27.30	27.46	26.65	26.85	26.36	qfq	5,047,605	135,648,524	-1.76%
2023-09-28	28.18	28.19	27.28	27.33	26.83	qfq	4,100,107	112,590,642	-1.80%
2023-09-27	27.93	28.26	27.56	27.83	27.32	qfq	3,500,557	97,540,725	-0.43%
2023-09-26	28.14	28.38	27.86	27.95	27.44	qfq	2,155,500	60,388,972	-1.20%
2023-09-25	28.82	28.82	28.17	28.29	27.77	qfq	2,247,900	63,647,998	-1.15%
2023-09-22	28.28	28.72	27.88	28.62	28.10	qfq	3,162,857	89,658,733	1.63%
2023-09-21	28.37	28.64	28.12	28.16	27.65	qfq	2,421,418	68,569,655	-1.44%
2023-09-20	28.37	28.75	28.22	28.57	28.05	qfq	3,091,000	88,417,610	0.56%
2023-09-19	28.50	28.79	28.18	28.41	27.89	qfq	2,959,399	84,000,003	-0.73%
2023-09-18	28.57	28.98	28.29	28.62	28.10	qfq	3,916,200	111,988,546	-0.35%
2023-09-15	28.68	29.12	28.58	28.72	28.20	qfq	2,353,738	67,785,626	0.07%
2023-09-14	28.65	28.95	28.36	28.70	28.18	qfq	2,698,078	77,219,623	0.53%
2023-09-13	28.67	28.92	28.28	28.55	28.03	qfq	3,770,470	107,733,196	-0.70%
2023-09-12	29.37	29.49	28.67	28.75	28.22	qfq	4,514,550	130,245,840	-1.88%
2023-09-11	29.73	29.94	29.23	29.30	28.76	qfq	4,722,600	139,397,883	-1.45%
2023-09-08	29.30	30.05	29.30	29.73	29.19	qfq	3,365,623	99,970,160	1.05%
2023-09-07	29.62	29.86	29.36	29.42	28.88	qfq	2,218,820	65,496,616	-0.88%
2023-09-06	29.16	29.80	28.93	29.68	29.14	qfq	3,317,971	97,820,652	1.57%
2023-09-05	29.02	29.73	28.82	29.22	28.69	qfq	2,958,966	86,903,869	0.65%
2023-09-04	29.07	29.28	28.67	29.03	28.50	qfq	5,367,796	155,600,747	0.42%
2023-09-01	29.83	30.06	28.91	28.91	28.38	qfq	4,876,823	142,448,591	-3.15%
2023-08-31	29.85	30.04	29.50	29.85	29.30	qfq	3,531,458	105,081,014	0.00%
2023-08-30	29.10	30.10	28.81	29.85	29.30	qfq	4,347,813	129,039,511	3.14%
2023-08-29	27.65	29.19	27.50	28.94	28.41	qfq	6,127,614	175,078,260	3.62%
2023-08-28	29.03	29.50	27.79	27.93	27.42	qfq	4,732,514	133,801,746	-0.60%
2023-08-25	28.25	28.72	27.89	28.10	27.59	qfq	4,170,900	117,350,254	-0.99%
2023-08-24	28.51	28.68	28.16	28.38	27.86	qfq	2,322,484	65,932,115	-0.25%
2023-08-23	28.53	28.88	28.33	28.45	27.93	qfq	3,134,531	89,482,824	-1.15%
2023-08-22	29.40	29.49	28.28	28.78	28.25	qfq	4,335,274	124,287,784	-1.37%
2023-08-21	29.30	29.58	29.00	29.18	28.65	qfq	2,560,352	74,770,955	-0.95%
2023-08-18	29.73	29.99	29.20	29.46	28.92	qfq	2,459,174	72,478,440	-1.01%
2023-08-17	29.38	29.83	29.16	29.76	29.22	qfq	3,153,103	93,246,674	0.81%
2023-08-16	29.79	30.09	29.28	29.52	28.98	qfq	5,508,600	162,519,076	-0.94%
2023-08-15	30.21	30.37	29.36	29.80	29.26	qfq	5,571,277	165,582,111	-0.67%
2023-08-14	29.99	30.51	29.40	30.00	29.45	qfq	7,058,078	210,820,650	-0.56%
2023-08-11	31.23	31.69	30.13	30.17	29.62	qfq	6,310,092	193,203,704	-2.68%
2023-08-10	29.88	31.10	29.68	31.00	30.43	qfq	11,039,485	339,384,606	3.78%
2023-08-09	29.31	31.20	29.31	29.87	29.32	qfq	14,327,778	435,369,971	2.89%
2023-08-08	29.74	29.75	28.88	29.03	28.50	qfq	5,686,047	165,741,279	-2.58%
2023-08-07	29.66	29.95	29.21	29.80	29.26	qfq	4,349,724	128,557,184	0.47%
2023-08-04	30.31	30.49	29.60	29.66	29.12	qfq	3,725,937	111,203,490	-1.69%
2023-08-03	29.99	30.26	29.50	30.17	29.62	qfq	2,830,869	84,973,139	0.57%
2023-08-02	30.28	30.29	29.75	30.00	29.45	qfq	2,047,750	61,432,965	-0.13%
2023-08-01	29.89	30.37	29.75	30.04	29.49	qfq	2,685,928	80,864,908	1.01%
2023-07-31	29.81	30.16	29.50	29.74	29.20	qfq	3,210,977	95,588,795	-0.03%
2023-07-28	29.70	30.08	29.50	29.75	29.21	qfq	4,132,818	122,981,486	-0.17%
2023-07-27	30.00	30.32	29.76	29.80	29.26	qfq	2,369,239	71,068,179	-1.13%
2023-07-26	29.61	30.25	29.55	30.14	29.59	qfq	2,475,008	74,368,810	1.34%
2023-07-25	30.00	30.13	29.57	29.74	29.20	qfq	3,371,150	100,528,815	0.44%
2023-07-24	29.71	30.13	29.50	29.61	29.07	qfq	2,497,209	74,501,263	-0.77%
2023-07-21	29.00	30.08	28.98	29.84	29.29	qfq	5,237,483	156,152,726	2.30%
2023-07-20	29.00	29.65	29.00	29.17	28.64	qfq	3,445,610	101,282,248	0.31%
2023-07-19	29.40	29.41	28.92	29.08	28.55	qfq	2,893,772	84,230,005	-1.12%
2023-07-18	28.48	29.55	28.32	29.41	28.87	qfq	8,585,800	250,018,711	3.70%