SECURITY DETAIL · RAW DATA

捷捷微电300623.SZ

ASZSECNYSTOCK

最近收盘价27.272026-07-17

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）35,144,279

成交额（元）1,002,901,018

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 3 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	2026-06-26	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-26	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-06	cash_dividend	0.058	—	—	—	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	29.99	30.39	27.00	27.27	27.27	qfq	35,144,279	1,002,901,018	-9.31%
2026-07-16	32.00	32.68	29.85	30.07	30.07	qfq	32,031,088	995,985,548	-7.96%
2026-07-15	34.99	35.13	32.45	32.67	32.67	qfq	31,444,964	1,049,174,105	-5.85%
2026-07-14	35.87	35.99	33.00	34.70	34.70	qfq	33,947,892	1,176,985,977	-3.29%
2026-07-13	36.82	38.36	35.60	35.88	35.88	qfq	34,837,545	1,289,622,043	-3.42%
2026-07-10	39.60	40.85	37.06	37.15	37.15	qfq	54,578,647	2,137,042,360	-7.08%
2026-07-09	39.39	40.08	37.89	39.98	39.98	qfq	42,099,847	1,653,759,539	2.38%
2026-07-08	38.90	40.24	36.20	39.05	39.05	qfq	50,332,929	1,951,046,059	1.91%
2026-07-07	38.00	39.18	37.13	38.32	38.32	qfq	31,603,242	1,207,418,837	0.26%
2026-07-06	38.88	39.32	36.67	38.22	38.22	qfq	33,391,284	1,271,626,165	-0.73%
2026-07-03	39.87	40.76	38.18	38.50	38.50	qfq	35,027,351	1,371,215,510	-3.77%
2026-07-02	40.51	42.48	39.02	40.01	40.01	qfq	47,275,865	1,925,572,970	-4.53%
2026-07-01	44.63	45.57	41.33	41.91	41.91	qfq	77,115,818	3,348,896,663	-6.85%
2026-06-30	42.71	45.50	41.10	44.99	44.99	qfq	84,281,607	3,673,130,615	6.97%
2026-06-29	41.19	43.65	39.58	42.06	42.06	qfq	71,815,140	2,981,904,366	4.65%
2026-06-26	40.97	42.85	39.97	40.19	40.19	qfq	53,504,649	2,199,982,838	-3.23%
2026-06-25	42.49	42.49	40.83	41.53	41.38	qfq	48,312,966	2,003,546,587	-2.01%
2026-06-24	41.95	43.09	40.03	42.38	42.23	qfq	76,799,414	3,222,630,738	0.31%
2026-06-23	37.90	42.56	37.81	42.25	42.10	qfq	87,694,116	3,592,628,647	10.00%
2026-06-22	37.90	39.75	37.65	38.41	38.27	qfq	57,574,763	2,216,987,409	2.45%
2026-06-18	36.50	38.44	36.22	37.49	37.35	qfq	52,907,860	1,971,512,636	1.68%
2026-06-17	35.30	37.03	35.16	36.87	36.74	qfq	34,098,017	1,246,095,339	2.39%
2026-06-16	35.39	36.70	35.00	36.01	35.88	qfq	41,441,987	1,497,234,475	1.78%
2026-06-15	32.32	35.57	31.74	35.38	35.25	qfq	48,330,124	1,659,038,766	11.26%
2026-06-12	33.03	33.83	31.62	31.80	31.69	qfq	32,591,700	1,060,628,762	-1.64%
2026-06-11	30.82	34.16	30.82	32.33	32.21	qfq	33,050,702	1,087,236,591	3.09%
2026-06-10	32.34	32.82	31.09	31.36	31.25	qfq	21,711,584	690,126,608	-4.80%
2026-06-09	31.25	33.15	30.60	32.94	32.82	qfq	30,884,763	989,815,418	7.02%
2026-06-08	31.39	32.16	30.15	30.78	30.67	qfq	30,874,350	965,359,477	-7.48%
2026-06-05	31.85	34.16	30.88	33.27	33.15	qfq	46,196,237	1,510,844,451	2.59%
2026-06-04	32.49	33.80	32.19	32.43	32.31	qfq	27,910,167	917,294,804	-1.94%
2026-06-03	32.95	34.27	32.75	33.07	32.95	qfq	39,754,313	1,339,591,397	1.47%
2026-06-02	33.00	33.76	32.50	32.59	32.47	qfq	33,095,274	1,093,730,386	-2.54%
2026-06-01	33.50	34.00	32.70	33.44	33.32	qfq	35,244,284	1,173,309,427	-1.21%
2026-05-29	37.20	37.40	33.36	33.85	33.73	qfq	61,217,941	2,131,571,297	-9.52%
2026-05-28	35.82	37.60	35.36	37.41	37.27	qfq	60,763,277	2,235,935,251	3.43%
2026-05-27	35.20	38.38	35.03	36.17	36.04	qfq	72,398,248	2,681,540,309	2.61%
2026-05-26	35.90	36.30	34.58	35.25	35.12	qfq	53,308,682	1,876,800,912	-4.03%
2026-05-25	33.98	37.87	33.71	36.73	36.60	qfq	89,864,732	3,290,299,633	9.15%
2026-05-22	32.56	34.20	32.23	33.65	33.53	qfq	39,431,902	1,320,625,263	3.38%
2026-05-21	34.20	34.92	32.36	32.55	32.43	qfq	48,610,975	1,644,931,819	-4.21%
2026-05-20	32.68	35.96	32.58	33.98	33.86	qfq	60,349,501	2,092,710,591	3.47%
2026-05-19	31.98	32.96	31.90	32.84	32.72	qfq	42,285,236	1,369,423,088	4.52%
2026-05-18	30.85	31.76	30.68	31.42	31.31	qfq	27,339,332	857,116,787	1.45%
2026-05-15	31.88	32.41	30.72	30.97	30.86	qfq	39,433,523	1,249,835,634	-1.71%
2026-05-14	32.96	32.96	31.50	31.51	31.40	qfq	34,813,221	1,118,738,700	-3.28%
2026-05-13	30.78	32.73	30.70	32.58	32.46	qfq	44,517,681	1,416,359,132	4.09%
2026-05-12	30.65	31.48	30.13	31.30	31.19	qfq	37,306,838	1,155,617,031	1.69%
2026-05-11	30.50	30.99	30.25	30.78	30.67	qfq	35,025,102	1,076,293,779	2.16%
2026-05-08	29.55	30.28	29.08	30.13	30.02	qfq	32,958,383	979,685,518	1.07%
2026-05-07	29.60	29.91	29.30	29.81	29.70	qfq	22,342,789	661,922,745	1.19%
2026-05-06	29.69	30.10	29.36	29.46	29.35	qfq	29,383,773	874,128,077	1.76%
2026-04-30	28.69	29.09	28.50	28.95	28.85	qfq	20,211,215	582,797,942	1.44%
2026-04-29	28.51	28.70	28.16	28.54	28.44	qfq	15,409,249	439,241,595	-0.70%
2026-04-28	29.20	29.37	28.52	28.74	28.64	qfq	18,257,779	527,885,681	-1.94%
2026-04-27	28.30	29.40	27.93	29.31	29.20	qfq	30,313,640	876,519,227	4.08%
2026-04-24	28.06	28.90	28.05	28.16	28.06	qfq	23,825,025	677,872,594	1.26%
2026-04-23	28.48	28.78	27.64	27.81	27.71	qfq	19,293,720	542,100,906	-1.97%
2026-04-22	28.28	28.59	27.55	28.37	28.27	qfq	27,764,129	784,203,616	-2.04%
2026-04-21	29.25	29.39	28.56	28.96	28.86	qfq	14,329,799	413,091,404	-1.43%
2026-04-20	29.06	30.11	29.04	29.38	29.27	qfq	25,009,003	738,805,463	2.80%
2026-04-17	28.54	28.91	28.41	28.58	28.48	qfq	14,823,180	424,357,704	-0.10%
2026-04-16	28.60	28.75	28.36	28.61	28.51	qfq	12,170,446	347,731,665	0.03%
2026-04-15	28.87	29.31	28.50	28.60	28.50	qfq	12,912,537	371,358,173	-0.35%
2026-04-14	28.42	28.85	28.35	28.70	28.60	qfq	12,657,925	362,061,736	1.99%
2026-04-13	28.02	28.46	28.00	28.14	28.04	qfq	9,784,420	276,580,082	-0.60%
2026-04-10	28.78	28.95	28.31	28.31	28.21	qfq	12,688,995	363,289,572	-0.04%
2026-04-09	27.98	28.71	27.97	28.32	28.22	qfq	14,374,813	407,287,842	-0.35%
2026-04-08	27.66	28.46	27.33	28.42	28.32	qfq	17,551,731	491,187,540	6.84%
2026-04-07	26.67	26.91	26.55	26.60	26.50	qfq	6,200,152	165,578,843	0.72%
2026-04-03	26.86	26.97	26.41	26.41	26.31	qfq	6,347,450	169,158,870	-1.09%
2026-04-02	27.27	27.39	26.50	26.70	26.60	qfq	8,210,500	221,236,989	-2.05%
2026-04-01	27.25	27.42	27.05	27.26	27.16	qfq	8,372,410	228,072,250	2.40%
2026-03-31	27.14	27.39	26.60	26.62	26.52	qfq	8,305,944	223,683,632	-2.31%
2026-03-30	26.96	27.25	26.38	27.25	27.15	qfq	13,163,366	353,191,266	-0.58%
2026-03-27	26.88	27.75	26.80	27.41	27.31	qfq	9,845,453	269,449,518	0.37%
2026-03-26	27.80	28.28	27.24	27.31	27.21	qfq	9,027,104	249,521,840	-2.15%
2026-03-25	27.53	28.34	27.53	27.91	27.81	qfq	12,557,453	351,311,859	2.20%
2026-03-24	27.57	27.76	26.57	27.31	27.21	qfq	11,293,478	305,484,763	0.92%
2026-03-23	28.10	28.44	26.91	27.06	26.96	qfq	15,653,374	431,849,854	-5.38%
2026-03-20	29.70	29.84	28.58	28.60	28.50	qfq	12,496,182	365,348,334	-2.72%
2026-03-19	29.20	30.26	28.80	29.40	29.29	qfq	17,559,016	516,369,961	-0.84%
2026-03-18	29.50	29.75	29.14	29.65	29.54	qfq	9,256,940	272,802,338	1.26%
2026-03-17	30.60	30.69	29.20	29.28	29.17	qfq	12,023,130	358,697,279	-3.81%
2026-03-16	30.04	30.61	29.58	30.44	30.33	qfq	10,980,913	331,084,148	1.37%
2026-03-13	30.17	30.72	29.89	30.03	29.92	qfq	11,084,335	335,605,880	-1.05%
2026-03-12	31.07	31.21	30.15	30.35	30.24	qfq	14,103,271	431,004,786	-2.07%
2026-03-11	31.35	31.71	30.88	30.99	30.88	qfq	12,943,284	404,430,471	-1.24%
2026-03-10	31.13	31.68	30.97	31.38	31.27	qfq	15,417,069	482,809,375	2.52%
2026-03-09	30.10	30.77	29.30	30.61	30.50	qfq	20,499,467	612,999,061	-1.45%
2026-03-06	31.06	31.50	30.93	31.06	30.95	qfq	13,658,411	426,426,585	-0.70%
2026-03-05	31.15	32.15	30.98	31.28	31.17	qfq	25,136,064	792,809,785	2.89%
2026-03-04	29.85	31.06	29.82	30.40	30.29	qfq	18,950,421	577,725,733	0.40%
2026-03-03	33.32	33.55	30.16	30.28	30.17	qfq	35,704,592	1,121,250,620	-8.57%
2026-03-02	33.30	34.03	33.12	33.12	33.00	qfq	27,928,758	933,398,906	-3.58%
2026-02-27	35.26	35.26	34.30	34.35	34.23	qfq	34,639,769	1,197,982,682	-4.29%
2026-02-26	35.70	36.40	35.35	35.89	35.76	qfq	38,679,858	1,388,183,927	-0.28%
2026-02-25	35.06	36.52	34.58	35.99	35.86	qfq	46,138,708	1,639,920,340	3.54%
2026-02-24	35.35	35.60	34.38	34.76	34.63	qfq	26,550,055	923,734,662	-0.57%
2026-02-13	34.22	36.04	34.20	34.96	34.83	qfq	42,464,506	1,489,585,328	-0.31%
2026-02-12	33.02	35.48	32.67	35.07	34.94	qfq	56,470,040	1,948,218,335	5.32%
2026-02-11	33.07	33.95	32.50	33.30	33.18	qfq	33,309,433	1,105,980,698	1.22%
2026-02-10	33.27	33.45	32.47	32.90	32.78	qfq	26,426,069	868,579,706	-0.84%
2026-02-09	33.99	34.17	32.84	33.18	33.06	qfq	44,702,764	1,495,544,041	-1.60%
2026-02-06	34.55	34.98	33.35	33.72	33.60	qfq	43,178,350	1,464,814,760	-5.07%
2026-02-05	33.10	35.88	32.30	35.52	35.39	qfq	60,791,772	2,087,971,875	6.03%
2026-02-04	33.09	33.68	32.43	33.50	33.38	qfq	27,219,895	902,144,921	-0.39%
2026-02-03	32.99	33.92	32.41	33.63	33.51	qfq	35,841,998	1,189,816,998	4.93%
2026-02-02	34.49	34.49	32.05	32.05	31.93	qfq	43,129,848	1,414,775,800	-8.64%
2026-01-30	33.86	35.99	33.56	35.08	34.95	qfq	52,587,384	1,823,909,564	1.74%
2026-01-29	35.71	37.17	34.35	34.48	34.36	qfq	73,327,942	2,615,386,874	-2.60%
2026-01-28	36.66	38.65	35.00	35.40	35.27	qfq	90,577,450	3,286,252,098	1.67%
2026-01-27	33.09	34.99	31.87	34.82	34.69	qfq	75,255,864	2,539,319,018	6.52%
2026-01-26	31.55	35.57	31.55	32.69	32.57	qfq	73,047,885	2,495,497,428	2.99%
2026-01-23	30.63	32.10	30.63	31.74	31.63	qfq	41,789,109	1,324,529,514	2.39%
2026-01-22	30.66	31.00	29.91	31.00	30.89	qfq	32,256,361	983,418,449	1.47%
2026-01-21	29.88	30.74	29.80	30.55	30.44	qfq	23,537,064	716,049,822	1.03%
2026-01-20	29.70	30.90	29.70	30.24	30.13	qfq	26,745,378	811,580,778	0.50%
2026-01-19	30.78	31.77	29.96	30.09	29.98	qfq	35,561,797	1,088,619,503	1.45%
2026-01-16	29.20	29.87	28.91	29.66	29.55	qfq	30,894,408	908,987,073	2.63%
2026-01-15	28.26	29.07	28.04	28.90	28.80	qfq	18,684,742	533,998,180	1.33%
2026-01-14	28.43	29.05	28.18	28.52	28.42	qfq	18,540,785	532,343,411	0.42%
2026-01-13	29.52	29.59	28.39	28.40	28.30	qfq	21,283,153	613,378,112	-3.79%
2026-01-12	29.08	29.65	28.87	29.52	29.41	qfq	24,683,156	721,944,199	1.23%
2026-01-09	28.22	29.55	28.14	29.16	29.05	qfq	29,215,129	843,114,424	3.11%
2026-01-08	28.29	28.64	28.20	28.28	28.18	qfq	12,575,803	357,679,348	-0.39%
2026-01-07	28.50	28.87	28.20	28.39	28.29	qfq	17,964,354	511,644,605	0.32%
2026-01-06	28.18	28.52	27.95	28.30	28.20	qfq	15,930,987	449,762,075	0.64%
2026-01-05	27.36	28.18	27.28	28.12	28.02	qfq	16,880,193	470,332,917	3.50%
2025-12-31	27.54	27.58	27.16	27.17	27.07	qfq	7,021,636	191,413,972	-0.77%
2025-12-30	27.27	27.70	27.23	27.38	27.28	qfq	8,921,455	245,351,387	0.18%
2025-12-29	27.44	27.77	27.27	27.33	27.23	qfq	8,401,824	231,091,928	-0.69%
2025-12-26	27.69	27.86	27.43	27.52	27.42	qfq	9,730,961	269,114,184	-0.76%
2025-12-25	27.59	27.86	27.50	27.73	27.63	qfq	9,876,452	273,280,420	0.33%
2025-12-24	27.09	27.69	27.09	27.64	27.54	qfq	13,102,903	360,741,233	2.03%
2025-12-23	27.45	27.62	27.01	27.09	26.99	qfq	10,407,569	283,759,061	-1.56%
2025-12-22	27.58	27.74	27.40	27.52	27.42	qfq	12,029,389	331,555,775	0.26%
2025-12-19	27.54	27.74	27.20	27.45	27.35	qfq	11,403,584	312,602,556	-0.25%
2025-12-18	26.99	27.69	26.90	27.52	27.42	qfq	17,564,566	483,066,143	1.10%
2025-12-17	27.02	27.38	26.51	27.22	27.12	qfq	15,369,340	414,976,842	0.33%
2025-12-16	26.72	27.20	26.57	27.13	27.03	qfq	15,057,486	405,871,165	1.53%
2025-12-15	26.48	27.29	26.35	26.72	26.62	qfq	13,128,375	353,474,938	0.64%
2025-12-12	25.99	26.67	25.78	26.55	26.45	qfq	11,848,716	312,452,672	2.12%
2025-12-11	26.72	26.77	25.99	26.00	25.91	qfq	9,761,591	256,306,008	-2.69%
2025-12-10	26.50	26.73	26.23	26.72	26.62	qfq	7,067,198	187,348,812	0.56%
2025-12-09	26.90	27.13	26.53	26.57	26.47	qfq	8,725,031	233,729,833	-1.67%
2025-12-08	26.82	27.18	26.82	27.02	26.92	qfq	9,750,042	263,617,551	0.75%
2025-12-05	26.70	26.88	26.30	26.82	26.72	qfq	8,138,045	217,248,796	0.68%
2025-12-04	26.59	26.80	26.10	26.64	26.54	qfq	7,924,120	209,778,213	0.19%
2025-12-03	27.28	27.28	26.57	26.59	26.49	qfq	8,245,903	221,054,951	-2.46%
2025-12-02	27.42	27.53	27.15	27.26	27.16	qfq	7,328,615	200,093,584	-1.16%
2025-12-01	27.20	27.58	26.94	27.58	27.48	qfq	12,599,787	344,447,490	1.36%
2025-11-28	27.10	27.22	26.89	27.21	27.11	qfq	6,245,991	169,032,499	0.52%
2025-11-27	26.94	27.64	26.87	27.07	26.97	qfq	9,953,382	272,327,484	0.41%
2025-11-26	27.01	27.22	26.83	26.96	26.86	qfq	5,735,134	155,069,919	-0.26%
2025-11-25	27.08	27.46	26.86	27.03	26.93	qfq	8,631,674	234,559,481	0.63%
2025-11-24	26.85	26.98	26.55	26.86	26.76	qfq	6,067,480	162,370,671	1.17%
2025-11-21	27.10	27.32	26.53	26.55	26.45	qfq	9,031,888	242,837,907	-3.17%
2025-11-20	27.55	27.73	27.31	27.42	27.32	qfq	5,059,933	139,000,398	0.26%
2025-11-19	27.56	27.70	27.16	27.35	27.25	qfq	5,730,763	156,894,842	-0.87%
2025-11-18	27.20	27.81	27.08	27.59	27.49	qfq	7,552,797	207,500,711	1.03%
2025-11-17	27.39	27.48	27.04	27.31	27.21	qfq	6,939,028	189,120,656	0.18%
2025-11-14	27.53	27.93	27.26	27.26	27.16	qfq	9,383,399	258,352,271	-1.84%
2025-11-13	27.99	28.04	27.62	27.77	27.67	qfq	9,459,226	263,395,700	-0.47%
2025-11-12	28.48	28.57	27.60	27.90	27.80	qfq	9,993,127	280,004,758	-2.48%
2025-11-11	28.98	29.08	28.53	28.61	28.51	qfq	7,136,244	205,384,561	-0.87%
2025-11-10	28.57	29.07	28.52	28.86	28.76	qfq	8,050,086	231,948,985	1.33%
2025-11-07	28.55	28.73	28.35	28.48	28.38	qfq	6,007,517	171,326,056	-1.15%
2025-11-06	28.52	28.88	28.40	28.81	28.71	qfq	8,564,524	245,469,740	1.80%
2025-11-05	28.23	28.55	28.05	28.30	28.20	qfq	6,937,561	196,400,843	-0.74%
2025-11-04	29.20	29.20	28.31	28.51	28.41	qfq	8,387,054	240,651,663	-2.16%
2025-11-03	28.85	29.15	28.34	29.14	29.03	qfq	10,342,556	296,861,829	1.01%
2025-10-31	28.80	29.21	28.68	28.85	28.75	qfq	9,358,611	270,864,049	0.45%
2025-10-30	29.50	29.50	28.72	28.72	28.62	qfq	14,719,232	428,057,562	-2.97%
2025-10-29	29.52	29.73	29.08	29.60	29.49	qfq	12,790,071	375,827,832	-0.17%
2025-10-28	29.93	30.10	29.54	29.65	29.54	qfq	10,979,210	327,332,871	-1.40%
2025-10-27	30.35	30.68	29.85	30.07	29.96	qfq	14,257,902	430,534,469	-0.03%
2025-10-24	29.50	30.15	29.38	30.08	29.97	qfq	13,050,052	389,798,142	1.86%
2025-10-23	29.71	29.74	28.91	29.53	29.42	qfq	12,362,109	360,356,292	-1.01%
2025-10-22	30.51	30.56	29.67	29.83	29.72	qfq	15,200,065	455,015,837	-2.99%
2025-10-21	30.76	31.55	30.66	30.75	30.64	qfq	18,043,344	558,341,256	-0.10%
2025-10-20	30.69	31.88	30.28	30.78	30.67	qfq	22,494,934	697,570,976	2.33%
2025-10-17	31.73	32.68	30.03	30.08	29.97	qfq	25,966,966	807,426,773	-6.58%
2025-10-16	31.60	33.03	31.40	32.20	32.08	qfq	32,117,022	1,042,939,095	1.10%
2025-10-15	31.24	32.76	31.23	31.85	31.73	qfq	22,933,305	732,485,674	2.38%
2025-10-14	31.95	33.05	30.80	31.11	31.00	qfq	24,192,189	772,165,740	-2.32%
2025-10-13	29.33	31.89	29.33	31.85	31.73	qfq	23,807,140	740,887,016	2.97%
2025-10-10	32.41	32.65	30.86	30.93	30.82	qfq	24,864,212	783,757,176	-5.64%
2025-10-09	32.34	33.09	32.15	32.78	32.66	qfq	26,285,312	861,037,803	2.44%
2025-09-30	31.87	32.55	31.87	32.00	31.88	qfq	17,821,586	574,745,155	0.47%
2025-09-29	32.27	32.32	31.22	31.85	31.73	qfq	20,682,715	656,745,284	-1.55%
2025-09-26	32.66	33.10	32.25	32.35	32.23	qfq	20,730,466	676,329,630	-1.28%
2025-09-25	32.70	33.12	32.53	32.77	32.65	qfq	27,271,579	894,858,879	-0.40%
2025-09-24	31.13	33.29	31.04	32.90	32.78	qfq	41,300,647	1,341,270,501	4.71%
2025-09-23	31.55	31.71	30.39	31.42	31.31	qfq	19,420,221	600,138,849	-0.25%
2025-09-22	31.20	31.64	31.08	31.50	31.39	qfq	13,337,758	419,030,238	1.06%
2025-09-19	31.65	32.07	31.07	31.17	31.06	qfq	17,377,520	548,661,020	-1.52%
2025-09-18	31.50	32.68	31.07	31.65	31.54	qfq	32,568,219	1,041,837,914	0.32%
2025-09-17	31.37	31.81	31.09	31.55	31.44	qfq	15,045,364	473,912,232	0.54%
2025-09-16	30.87	31.56	30.82	31.38	31.27	qfq	13,152,618	411,173,963	1.49%
2025-09-15	31.85	32.08	30.91	30.92	30.81	qfq	16,960,650	531,886,493	-1.09%
2025-09-12	30.92	31.70	30.87	31.26	31.15	qfq	19,874,254	622,570,155	0.84%
2025-09-11	29.88	31.10	29.71	31.00	30.89	qfq	19,738,453	604,189,378	3.09%
2025-09-10	30.15	30.52	30.03	30.07	29.96	qfq	11,289,195	341,353,172	-0.07%
2025-09-09	30.97	30.97	30.08	30.09	29.98	qfq	16,521,897	502,109,535	-3.25%
2025-09-08	30.99	31.18	30.21	31.10	30.99	qfq	22,040,902	677,231,908	-1.33%
2025-09-05	31.00	31.66	30.52	31.52	31.41	qfq	17,687,458	551,328,311	2.54%
2025-09-04	31.93	32.17	30.04	30.74	30.63	qfq	23,599,380	734,464,354	-3.67%
2025-09-03	32.58	32.98	31.70	31.91	31.79	qfq	21,157,485	684,375,019	-1.63%
2025-09-02	34.89	34.90	32.23	32.44	32.32	qfq	34,858,400	1,161,136,383	-6.75%
2025-09-01	35.00	35.39	34.20	34.79	34.66	qfq	28,673,392	994,273,260	0.29%
2025-08-29	35.42	35.49	34.38	34.69	34.56	qfq	35,296,523	1,224,026,796	-1.89%
2025-08-28	33.70	35.36	33.35	35.36	35.23	qfq	59,146,763	2,046,442,119	4.93%
2025-08-27	33.60	35.20	33.41	33.70	33.58	qfq	54,668,071	1,874,847,099	0.45%
2025-08-26	33.80	34.15	33.25	33.55	33.43	qfq	31,336,208	1,054,838,867	-0.94%
2025-08-25	34.10	34.59	33.51	33.87	33.75	qfq	44,590,556	1,515,909,267	0.56%
2025-08-22	32.53	33.98	32.52	33.68	33.56	qfq	41,975,959	1,401,508,948	3.60%
2025-08-21	33.37	33.47	32.35	32.51	32.39	qfq	21,894,885	719,408,399	-1.93%
2025-08-20	32.62	33.20	32.00	33.15	33.03	qfq	28,992,364	944,445,314	1.66%
2025-08-19	32.99	33.19	32.54	32.61	32.49	qfq	24,111,902	790,909,118	-1.18%
2025-08-18	32.90	33.48	32.59	33.00	32.88	qfq	31,288,356	1,035,632,507	0.64%
2025-08-15	31.77	32.92	31.77	32.79	32.67	qfq	26,140,847	846,520,218	2.69%
2025-08-14	32.59	33.86	31.70	31.93	31.81	qfq	38,680,889	1,274,051,102	-2.21%
2025-08-13	32.48	32.76	32.23	32.65	32.53	qfq	27,826,978	905,125,025	0.03%
2025-08-12	31.50	32.84	31.21	32.64	32.52	qfq	39,994,283	1,287,611,850	3.23%
2025-08-11	31.21	31.67	31.21	31.62	31.51	qfq	18,068,684	569,252,743	0.76%
2025-08-08	31.80	32.00	31.36	31.38	31.27	qfq	26,295,078	830,137,005	-2.09%
2025-08-07	30.70	32.85	30.59	32.05	31.93	qfq	51,714,951	1,644,668,757	3.96%
2025-08-06	30.00	30.88	29.85	30.83	30.72	qfq	20,641,698	628,700,263	2.56%
2025-08-05	30.02	30.14	29.80	30.06	29.95	qfq	10,313,385	308,952,002	0.13%
2025-08-04	29.77	30.02	29.56	30.02	29.91	qfq	9,762,964	291,280,937	0.27%
2025-08-01	29.80	30.83	29.73	29.94	29.83	qfq	14,303,176	430,626,831	0.30%
2025-07-31	30.30	30.69	29.71	29.85	29.74	qfq	19,021,824	574,621,320	-2.20%
2025-07-30	30.43	31.13	30.16	30.52	30.41	qfq	20,983,957	643,421,957	0.33%
2025-07-29	30.26	30.65	30.11	30.42	30.31	qfq	13,188,828	401,334,216	0.26%
2025-07-28	30.59	30.76	30.25	30.34	30.23	qfq	12,891,246	392,076,338	-0.65%
2025-07-25	30.37	30.60	29.97	30.54	30.43	qfq	17,399,612	527,351,800	1.03%
2025-07-24	29.80	30.35	29.78	30.23	30.12	qfq	15,490,639	466,712,904	1.21%
2025-07-23	29.72	30.20	29.65	29.87	29.76	qfq	15,845,290	474,458,532	-0.03%
2025-07-22	29.65	30.17	29.51	29.88	29.77	qfq	14,599,961	436,008,195	0.64%
2025-07-21	29.50	29.78	29.47	29.69	29.58	qfq	9,295,972	275,512,031	0.03%
2025-07-18	29.90	30.15	29.47	29.68	29.57	qfq	10,669,245	316,889,342	-0.13%
2025-07-17	29.28	29.82	29.07	29.72	29.61	qfq	12,771,752	376,509,638	1.50%
2025-07-16	29.39	29.90	29.20	29.28	29.17	qfq	11,806,655	348,678,532	0.03%
2025-07-15	29.40	29.72	29.06	29.27	29.16	qfq	9,643,870	283,267,019	-0.48%
2025-07-14	29.68	29.78	29.36	29.41	29.30	qfq	8,117,994	239,310,687	-0.88%
2025-07-11	29.06	29.95	28.82	29.67	29.56	qfq	14,964,437	442,578,821	1.89%
2025-07-10	29.01	29.29	28.91	29.12	29.01	qfq	6,900,848	200,740,135	0.10%
2025-07-09	29.38	29.47	29.02	29.09	28.98	qfq	8,197,944	239,661,390	-1.02%
2025-07-08	28.98	29.44	28.98	29.39	29.28	qfq	9,940,606	291,445,849	1.66%
2025-07-07	28.93	29.17	28.73	28.91	28.81	qfq	6,769,200	195,704,166	-0.41%
2025-07-04	29.47	29.55	28.92	29.03	28.93	qfq	11,310,996	329,767,127	-1.49%
2025-07-03	29.60	29.75	29.23	29.47	29.36	qfq	11,047,931	325,485,927	-0.24%
2025-07-02	29.89	29.93	29.27	29.54	29.43	qfq	17,782,360	525,861,273	-2.15%
2025-07-01	29.70	31.48	29.68	30.19	30.08	qfq	30,731,915	938,001,983	1.31%
2025-06-30	29.65	30.15	29.60	29.80	29.69	qfq	14,132,409	421,243,201	0.81%
2025-06-27	29.74	29.98	29.45	29.56	29.45	qfq	15,845,955	471,096,867	0.03%
2025-06-26	29.91	30.10	29.38	29.55	29.44	qfq	24,402,082	724,560,924	-1.24%
2025-06-25	28.60	30.00	28.40	29.92	29.66	qfq	31,884,604	934,511,121	5.02%
2025-06-24	27.65	28.51	27.51	28.49	28.24	qfq	17,194,156	485,793,428	3.71%
2025-06-23	26.65	27.57	26.62	27.47	27.23	qfq	9,554,574	261,332,514	1.55%
2025-06-20	27.18	27.87	27.01	27.05	26.82	qfq	9,103,074	248,762,523	-0.48%
2025-06-19	27.28	27.89	27.09	27.18	26.95	qfq	11,781,661	324,407,995	-0.69%
2025-06-18	27.07	27.46	26.98	27.37	27.13	qfq	8,106,798	220,721,356	0.81%
2025-06-17	27.40	27.50	26.96	27.15	26.92	qfq	8,638,998	234,565,739	-0.88%
2025-06-16	26.99	27.50	26.82	27.39	27.15	qfq	10,018,862	273,742,065	0.77%
2025-06-13	27.53	27.90	26.72	27.18	26.95	qfq	22,502,290	611,010,912	-2.34%
2025-06-12	27.74	28.43	27.58	27.83	27.59	qfq	11,455,630	320,940,741	-0.18%
2025-06-11	27.63	28.15	27.63	27.88	27.64	qfq	8,024,161	224,093,842	0.87%
2025-06-10	28.28	28.43	27.36	27.64	27.40	qfq	11,017,355	306,227,766	-2.47%
2025-06-09	28.20	28.65	28.20	28.34	28.10	qfq	7,564,390	214,740,960	0.50%
2025-06-06	28.57	28.62	28.15	28.20	27.96	qfq	8,509,044	240,910,187	-1.30%
2025-06-05	27.99	28.65	27.88	28.57	28.32	qfq	12,411,121	351,456,693	2.07%
2025-06-04	28.04	28.22	27.80	27.99	27.75	qfq	11,238,198	314,869,481	-0.04%
2025-06-03	28.61	28.99	27.89	28.00	27.76	qfq	15,479,163	439,590,273	-3.01%
2025-05-30	29.20	29.29	28.82	28.87	28.62	qfq	6,484,229	187,894,348	-1.97%
2025-05-29	28.51	29.48	28.51	29.45	29.20	qfq	9,492,447	277,212,237	3.01%
2025-05-28	28.78	29.02	28.52	28.59	28.34	qfq	5,926,637	170,307,330	-1.00%
2025-05-27	29.26	29.26	28.81	28.88	28.63	qfq	6,865,735	198,864,806	-1.60%
2025-05-26	29.03	29.45	29.02	29.35	29.10	qfq	6,637,443	194,124,858	1.07%
2025-05-23	29.77	29.94	29.03	29.04	28.79	qfq	10,142,510	298,736,920	-2.48%
2025-05-22	29.85	30.42	29.74	29.78	29.52	qfq	10,298,279	309,835,440	-0.40%
2025-05-21	30.09	30.22	29.75	29.90	29.64	qfq	7,827,502	234,457,141	-1.06%
2025-05-20	29.58	30.23	29.41	30.22	29.96	qfq	10,703,081	320,475,336	2.51%
2025-05-19	29.43	29.61	29.10	29.48	29.23	qfq	5,984,206	175,950,858	0.68%
2025-05-16	29.57	29.74	29.27	29.28	29.03	qfq	6,711,920	198,049,313	-0.85%
2025-05-15	30.18	30.19	29.51	29.53	29.28	qfq	8,031,950	238,727,086	-2.35%
2025-05-14	30.05	30.59	29.88	30.24	29.98	qfq	9,341,231	281,866,339	0.63%
2025-05-13	30.93	30.97	30.01	30.05	29.79	qfq	10,761,805	326,792,431	-1.67%
2025-05-12	29.99	30.77	29.88	30.56	30.30	qfq	13,302,794	404,141,467	2.96%
2025-05-09	30.21	30.45	29.51	29.68	29.42	qfq	9,855,280	293,443,292	-2.24%
2025-05-08	30.01	30.49	29.99	30.36	30.10	qfq	9,881,331	298,978,620	0.70%
2025-05-07	30.60	30.89	29.84	30.15	29.89	qfq	13,715,891	415,088,628	0.00%
2025-05-06	29.58	30.15	29.41	30.15	29.89	qfq	13,803,461	412,388,548	2.97%
2025-04-30	29.04	29.44	28.94	29.28	29.03	qfq	9,488,086	277,965,286	1.24%
2025-04-29	28.70	29.07	28.48	28.92	28.67	qfq	7,821,314	225,475,588	0.91%
2025-04-28	29.02	29.09	28.61	28.66	28.41	qfq	7,899,150	227,401,859	-1.44%
2025-04-25	29.04	29.38	28.80	29.08	28.83	qfq	9,821,567	285,761,762	0.55%
2025-04-24	29.34	29.34	28.77	28.92	28.67	qfq	10,599,968	307,531,181	-1.47%
2025-04-23	29.48	29.66	29.13	29.35	29.10	qfq	11,967,652	351,336,758	0.34%
2025-04-22	29.10	29.55	29.01	29.25	29.00	qfq	11,131,616	325,909,273	-0.17%
2025-04-21	29.02	29.36	28.75	29.30	29.05	qfq	10,836,682	315,046,991	1.31%
2025-04-18	29.07	29.28	28.66	28.92	28.67	qfq	11,244,677	325,122,140	-0.92%
2025-04-17	29.11	30.14	29.09	29.19	28.94	qfq	15,868,345	470,462,650	-0.68%
2025-04-16	29.76	30.08	28.90	29.39	29.14	qfq	16,632,054	490,985,064	-1.97%
2025-04-15	29.99	30.10	29.64	29.98	29.72	qfq	12,676,023	378,326,232	-0.66%
2025-04-14	30.58	30.65	29.83	30.18	29.92	qfq	22,848,632	689,555,286	0.63%
2025-04-11	28.54	31.02	28.40	29.99	29.73	qfq	38,834,701	1,162,836,183	4.42%
2025-04-10	28.88	29.73	28.62	28.72	28.47	qfq	26,190,567	763,773,047	1.84%
2025-04-09	26.61	29.17	25.10	28.20	27.96	qfq	32,991,150	911,446,330	5.22%
2025-04-08	25.38	27.68	25.38	26.80	26.57	qfq	30,599,303	823,558,311	6.43%
2025-04-07	29.00	29.78	24.74	25.18	24.96	qfq	31,617,978	846,198,030	-18.56%
2025-04-03	31.36	31.86	30.80	30.92	30.65	qfq	11,982,490	374,294,114	-2.24%
2025-04-02	31.20	31.71	31.11	31.63	31.36	qfq	9,108,156	286,766,628	1.38%
2025-04-01	31.41	31.56	31.15	31.20	30.93	qfq	7,274,520	227,796,187	-0.13%
2025-03-31	31.40	31.57	30.88	31.24	30.97	qfq	9,177,151	286,140,679	-0.51%
2025-03-28	31.90	32.15	31.38	31.40	31.13	qfq	7,811,034	247,814,272	-1.26%
2025-03-27	31.29	32.40	31.13	31.80	31.53	qfq	12,550,017	399,989,912	1.18%
2025-03-26	31.28	31.72	31.28	31.43	31.16	qfq	7,994,300	252,209,894	0.58%
2025-03-25	31.96	31.97	31.10	31.25	30.98	qfq	8,245,456	259,228,353	-1.79%
2025-03-24	31.88	32.13	30.96	31.82	31.55	qfq	12,170,043	383,792,835	-0.28%
2025-03-21	32.69	32.85	31.88	31.91	31.64	qfq	13,507,983	435,817,209	-2.86%
2025-03-20	33.17	33.42	32.80	32.85	32.57	qfq	9,217,041	305,106,232	-0.99%
2025-03-19	33.50	33.73	33.04	33.18	32.89	qfq	9,882,028	328,921,703	-1.16%
2025-03-18	33.69	34.13	33.41	33.57	33.28	qfq	11,406,588	384,338,469	0.30%
2025-03-17	33.37	33.80	33.11	33.47	33.18	qfq	12,213,299	409,882,456	0.30%
2025-03-14	32.58	33.45	32.41	33.37	33.08	qfq	17,340,232	574,343,135	2.55%
2025-03-13	33.46	33.55	32.30	32.54	32.26	qfq	17,067,255	559,214,637	-2.60%
2025-03-12	33.67	34.14	33.40	33.41	33.12	qfq	16,767,625	565,031,811	-0.24%
2025-03-11	33.21	33.89	33.17	33.49	33.20	qfq	11,777,628	394,098,606	-0.62%
2025-03-10	33.79	34.00	33.33	33.70	33.41	qfq	12,193,494	409,825,369	-0.35%
2025-03-07	34.18	34.43	33.55	33.82	33.53	qfq	16,776,324	569,855,908	-1.43%
2025-03-06	34.22	34.60	34.10	34.31	34.01	qfq	20,515,336	704,934,312	1.18%
2025-03-05	33.90	34.45	33.24	33.91	33.62	qfq	16,899,912	570,294,208	-0.32%
2025-03-04	32.54	34.50	32.52	34.02	33.73	qfq	22,915,482	774,236,872	3.22%
2025-03-03	33.31	33.79	32.61	32.96	32.68	qfq	18,356,024	610,754,470	-0.96%
2025-02-28	35.50	35.70	33.10	33.28	32.99	qfq	29,650,547	1,016,406,991	-6.73%
2025-02-27	36.45	36.61	35.00	35.68	35.37	qfq	28,898,280	1,031,419,031	-2.09%
2025-02-26	36.05	36.65	35.56	36.44	36.13	qfq	28,108,887	1,018,671,414	1.48%
2025-02-25	36.07	36.86	35.75	35.91	35.60	qfq	31,645,007	1,146,298,184	-2.26%
2025-02-24	37.01	37.48	36.26	36.74	36.42	qfq	36,618,565	1,349,270,286	-1.87%
2025-02-21	35.70	38.41	35.05	37.44	37.12	qfq	65,926,965	2,443,183,447	5.67%
2025-02-20	35.73	36.04	35.19	35.43	35.13	qfq	21,372,806	759,782,180	-1.36%
2025-02-19	34.70	36.06	34.70	35.92	35.61	qfq	28,000,966	998,923,489	3.49%
2025-02-18	36.23	36.68	34.56	34.71	34.41	qfq	28,497,712	1,015,890,638	-4.96%
2025-02-17	36.08	36.79	35.65	36.52	36.21	qfq	36,402,318	1,319,451,728	0.94%
2025-02-14	36.10	36.35	35.21	36.18	35.87	qfq	29,231,236	1,045,168,884	-0.30%
2025-02-13	37.04	37.13	36.19	36.29	35.98	qfq	38,617,524	1,411,089,699	-2.97%
2025-02-12	34.06	37.82	33.99	37.40	37.08	qfq	71,962,853	2,610,701,264	9.81%
2025-02-11	34.88	34.88	33.88	34.06	33.77	qfq	20,413,870	696,655,322	-2.27%
2025-02-10	34.56	34.92	34.25	34.85	34.55	qfq	23,765,058	823,446,695	0.43%
2025-02-07	34.57	35.58	34.02	34.70	34.40	qfq	34,623,372	1,206,124,844	0.26%
2025-02-06	32.56	34.68	32.46	34.61	34.31	qfq	30,327,216	1,034,879,755	4.22%
2025-02-05	33.78	34.24	33.09	33.21	32.92	qfq	20,031,166	673,798,822	0.06%
2025-01-27	34.58	34.58	33.14	33.19	32.90	qfq	14,758,269	497,602,526	-3.09%
2025-01-24	33.50	34.26	33.45	34.25	33.96	qfq	19,268,302	656,244,728	1.93%
2025-01-23	34.84	35.50	33.60	33.60	33.31	qfq	28,185,909	975,849,298	-2.13%
2025-01-22	34.31	35.50	34.31	34.33	34.03	qfq	29,300,901	1,020,367,958	0.06%
2025-01-21	34.15	34.65	33.70	34.31	34.01	qfq	22,723,498	775,164,535	0.76%
2025-01-20	34.39	34.50	33.68	34.05	33.76	qfq	23,489,360	798,851,579	0.15%
2025-01-17	32.41	35.00	32.30	34.00	33.71	qfq	39,624,184	1,337,676,570	4.49%
2025-01-16	33.10	33.55	32.10	32.54	32.26	qfq	21,053,286	690,116,914	-0.43%
2025-01-15	32.73	33.25	32.50	32.68	32.40	qfq	17,994,602	590,950,631	-0.79%
2025-01-14	31.53	33.14	31.15	32.94	32.66	qfq	25,926,694	840,586,893	5.31%
2025-01-13	30.46	31.53	30.30	31.28	31.01	qfq	14,700,036	455,992,058	0.58%
2025-01-10	31.58	32.78	31.06	31.10	30.83	qfq	22,660,877	725,010,563	-2.08%
2025-01-09	31.56	32.29	31.56	31.76	31.49	qfq	17,542,883	560,495,951	-0.06%
2025-01-08	31.69	32.20	30.40	31.78	31.51	qfq	24,114,569	756,731,183	-0.63%
2025-01-07	31.20	32.07	30.92	31.98	31.70	qfq	23,221,624	735,755,374	3.80%
2025-01-06	30.88	31.77	30.55	30.81	30.54	qfq	16,296,802	506,052,364	-0.45%
2025-01-03	32.08	32.48	30.86	30.95	30.68	qfq	22,762,985	718,969,703	-3.52%
2025-01-02	34.01	34.08	31.55	32.08	31.80	qfq	28,961,655	950,209,514	-6.09%
2024-12-31	36.52	36.64	34.13	34.16	33.87	qfq	24,502,511	860,035,910	-5.50%
2024-12-30	36.69	37.09	35.72	36.15	35.84	qfq	21,030,165	762,923,126	-1.77%
2024-12-27	37.96	38.63	36.80	36.80	36.48	qfq	35,354,831	1,330,384,529	-4.02%
2024-12-26	37.69	38.84	37.46	38.34	38.01	qfq	38,176,257	1,464,516,334	1.19%
2024-12-25	38.08	38.38	37.19	37.89	37.56	qfq	36,925,351	1,392,479,261	-1.46%
2024-12-24	35.98	38.50	35.17	38.45	38.12	qfq	54,015,137	2,016,528,159	8.01%
2024-12-23	36.50	37.32	35.55	35.60	35.29	qfq	28,440,261	1,038,570,712	-2.68%
2024-12-20	34.69	37.28	34.45	36.58	36.27	qfq	42,756,167	1,551,313,888	5.39%
2024-12-19	34.30	35.17	34.10	34.71	34.41	qfq	21,346,911	739,593,271	-0.83%
2024-12-18	34.76	35.59	34.47	35.00	34.70	qfq	20,238,341	709,432,230	0.72%
2024-12-17	34.90	35.43	34.59	34.75	34.45	qfq	16,277,682	569,635,282	-1.22%
2024-12-16	36.23	36.60	34.88	35.18	34.88	qfq	25,230,095	903,159,716	-3.27%
2024-12-13	36.44	37.37	35.97	36.37	36.06	qfq	29,495,755	1,078,186,419	-1.17%
2024-12-12	36.91	37.15	36.10	36.80	36.48	qfq	28,095,767	1,027,726,594	-1.29%
2024-12-11	37.00	38.10	36.72	37.28	36.96	qfq	26,263,842	981,727,147	-0.27%
2024-12-10	39.69	39.69	37.22	37.38	37.06	qfq	35,508,544	1,362,695,125	-0.13%
2024-12-09	38.57	38.75	37.10	37.43	37.11	qfq	32,056,700	1,212,049,854	-4.03%
2024-12-06	38.70	39.30	37.90	39.00	38.66	qfq	47,647,626	1,838,516,302	-1.02%
2024-12-05	36.42	39.98	36.42	39.40	39.06	qfq	65,972,242	2,553,620,996	6.78%
2024-12-04	36.80	38.98	36.32	36.90	36.58	qfq	66,340,150	2,500,254,808	3.65%
2024-12-03	36.77	36.86	35.14	35.60	35.29	qfq	30,206,372	1,083,663,398	-1.19%
2024-12-02	35.62	36.20	35.58	36.03	35.72	qfq	31,014,678	1,113,611,649	0.33%
2024-11-29	35.30	37.00	34.97	35.91	35.60	qfq	40,119,609	1,442,695,350	1.21%
2024-11-28	35.50	36.60	34.91	35.48	35.17	qfq	40,583,309	1,458,909,995	-0.20%
2024-11-27	34.36	35.69	33.68	35.55	35.24	qfq	30,267,899	1,052,203,304	2.75%
2024-11-26	34.29	35.47	34.21	34.60	34.30	qfq	23,834,990	829,302,825	-0.14%
2024-11-25	34.61	34.91	33.55	34.65	34.35	qfq	25,923,508	884,789,449	0.84%
2024-11-22	36.27	36.75	34.36	34.36	34.06	qfq	29,129,247	1,038,747,686	-5.58%
2024-11-21	36.27	36.96	36.04	36.39	36.08	qfq	26,159,882	955,231,712	-0.66%
2024-11-20	36.01	36.77	35.78	36.63	36.31	qfq	26,446,049	961,818,823	0.91%
2024-11-19	35.30	36.39	35.00	36.30	35.99	qfq	29,199,782	1,042,803,025	3.27%
2024-11-18	36.51	37.09	34.72	35.15	34.85	qfq	38,600,851	1,370,767,870	-4.48%
2024-11-15	39.00	39.71	36.80	36.80	36.48	qfq	43,178,595	1,643,333,535	-6.46%
2024-11-14	40.91	41.00	39.27	39.34	39.00	qfq	29,229,507	1,170,326,241	-3.96%
2024-11-13	40.43	41.00	39.51	40.96	40.61	qfq	37,913,850	1,527,579,628	-0.07%
2024-11-12	41.42	42.85	40.58	40.99	40.64	qfq	52,831,074	2,199,505,593	-1.96%
2024-11-11	41.33	42.90	41.21	41.81	41.45	qfq	60,664,755	2,550,186,764	0.92%
2024-11-08	43.40	44.33	41.38	41.43	41.07	qfq	70,040,838	3,005,425,700	-1.52%
2024-11-07	41.00	42.55	40.73	42.07	41.71	qfq	55,361,048	2,299,043,333	0.05%
2024-11-06	41.57	43.90	40.68	42.05	41.69	qfq	82,909,536	3,489,838,432	0.17%
2024-11-05	39.74	42.50	39.50	41.98	41.62	qfq	70,373,437	2,909,191,241	5.16%
2024-11-04	38.42	40.46	38.42	39.92	39.58	qfq	43,018,615	1,709,922,555	0.83%
2024-11-01	43.00	43.76	39.49	39.59	39.25	qfq	87,383,944	3,591,321,163	-11.41%
2024-10-31	41.01	47.40	40.89	44.69	44.31	qfq	111,490,365	4,829,149,599	8.95%
2024-10-30	42.84	43.50	40.00	41.02	40.67	qfq	103,180,371	4,274,597,668	-6.79%
2024-10-29	45.00	47.89	44.00	44.01	43.63	qfq	97,223,390	4,463,541,501	-4.33%
2024-10-28	44.00	47.00	43.33	46.00	45.60	qfq	85,609,874	3,848,482,123	2.43%
2024-10-25	46.50	46.95	44.01	44.91	44.52	qfq	88,355,188	3,991,967,604	-4.14%
2024-10-24	43.70	47.98	43.70	46.85	46.45	qfq	119,396,302	5,488,332,045	5.52%
2024-10-23	43.23	46.00	43.10	44.40	44.02	qfq	87,684,256	3,912,031,398	-2.59%
2024-10-22	45.00	48.88	44.28	45.58	45.19	qfq	146,235,379	6,802,777,780	-1.96%
2024-10-21	43.22	50.28	42.90	46.49	46.09	qfq	175,808,180	8,293,452,087	10.48%
2024-10-18	34.70	42.08	34.36	42.08	41.72	qfq	150,041,953	5,823,261,883	19.99%
2024-10-17	36.48	37.20	34.80	35.07	34.77	qfq	97,301,172	3,490,826,252	-2.85%
2024-10-16	34.77	37.45	34.37	36.10	35.79	qfq	94,892,263	3,445,111,064	3.14%
2024-10-15	35.70	41.07	34.88	35.00	34.70	qfq	149,064,668	5,627,500,784	-7.41%
2024-10-14	31.00	37.80	30.40	37.80	37.47	qfq	124,096,407	4,229,819,920	17.61%
2024-10-11	28.95	33.50	28.00	32.14	31.86	qfq	108,050,721	3,317,379,002	3.21%
2024-10-10	37.00	37.00	29.03	31.14	30.87	qfq	145,809,767	4,837,885,266	-14.19%
2024-10-09	33.00	36.29	32.12	36.29	35.98	qfq	122,109,955	4,339,456,302	20.01%
2024-10-08	30.24	30.24	30.24	30.24	29.98	qfq	12,401,739	375,028,587	20.00%
2024-09-30	22.80	25.20	22.51	25.20	24.98	qfq	68,190,701	1,665,870,971	20.00%
2024-09-27	19.18	21.35	18.80	21.00	20.82	qfq	49,886,797	1,002,463,599	16.47%
2024-09-26	17.31	18.05	17.20	18.03	17.87	qfq	13,795,751	243,036,961	4.28%
2024-09-25	17.60	17.95	17.25	17.29	17.14	qfq	15,340,784	270,184,921	-1.20%
2024-09-24	16.85	17.51	16.74	17.50	17.35	qfq	14,299,533	245,582,698	4.98%
2024-09-23	17.06	17.22	16.66	16.67	16.53	qfq	9,361,216	157,691,555	-2.23%
2024-09-20	17.26	17.37	16.89	17.05	16.90	qfq	7,792,536	133,168,230	-1.27%
2024-09-19	17.69	17.71	16.84	17.27	17.12	qfq	14,080,972	243,039,632	-1.43%
2024-09-18	17.50	17.68	17.18	17.52	17.37	qfq	6,380,193	111,268,051	0.92%
2024-09-13	17.57	17.66	17.35	17.36	17.21	qfq	6,663,300	116,470,251	-1.20%
2024-09-12	18.14	18.25	17.57	17.57	17.42	qfq	7,520,915	134,464,213	-2.61%
2024-09-11	18.00	18.19	17.90	18.04	17.88	qfq	5,699,448	102,759,301	-0.33%
2024-09-10	18.03	18.22	17.54	18.10	17.94	qfq	9,887,074	176,795,229	0.78%
2024-09-09	17.96	18.35	17.81	17.96	17.81	qfq	7,420,304	133,888,452	-0.55%
2024-09-06	18.37	18.53	18.06	18.06	17.90	qfq	9,142,150	166,701,220	-2.11%
2024-09-05	18.43	18.76	18.33	18.45	18.29	qfq	10,391,300	192,736,244	0.38%
2024-09-04	18.20	18.62	17.96	18.38	18.22	qfq	10,109,278	185,502,269	0.05%
2024-09-03	18.20	18.45	18.08	18.37	18.21	qfq	13,323,191	243,694,593	1.32%
2024-09-02	18.68	18.86	18.12	18.13	17.97	qfq	17,130,347	316,405,715	-3.36%
2024-08-30	17.50	19.01	17.47	18.76	18.60	qfq	26,878,830	499,389,145	7.08%
2024-08-29	17.08	17.73	17.00	17.52	17.37	qfq	7,320,370	127,743,928	2.04%
2024-08-28	17.20	17.38	17.06	17.17	17.02	qfq	5,483,560	94,307,112	0.35%
2024-08-27	17.30	17.46	17.07	17.11	16.96	qfq	6,571,306	113,251,916	-1.44%
2024-08-26	17.68	17.87	17.25	17.36	17.21	qfq	8,768,100	152,980,752	-2.14%
2024-08-23	17.60	17.92	17.51	17.74	17.59	qfq	7,202,758	127,739,424	0.80%
2024-08-22	17.85	17.95	17.53	17.60	17.45	qfq	10,435,674	184,957,596	-0.90%
2024-08-21	18.19	18.46	17.29	17.76	17.61	qfq	18,294,549	329,043,297	-2.95%
2024-08-20	18.29	18.48	18.07	18.30	18.14	qfq	11,701,400	213,451,816	-0.11%
2024-08-19	17.71	18.60	17.65	18.32	18.16	qfq	15,652,597	285,337,566	3.04%
2024-08-16	18.15	18.24	17.77	17.78	17.63	qfq	10,993,564	197,961,719	-1.93%
2024-08-15	17.80	18.30	17.76	18.13	17.97	qfq	12,102,720	219,025,368	0.89%
2024-08-14	18.14	18.37	17.97	17.97	17.82	qfq	9,277,562	168,028,217	-1.37%
2024-08-13	17.70	18.45	17.66	18.22	18.06	qfq	12,550,454	227,212,869	3.46%
2024-08-12	17.80	18.06	17.54	17.61	17.46	qfq	8,370,591	148,686,154	-1.34%
2024-08-09	17.68	18.24	17.63	17.85	17.70	qfq	17,935,770	322,170,424	2.94%
2024-08-08	17.02	17.72	16.84	17.34	17.19	qfq	10,489,880	181,518,293	1.11%
2024-08-07	17.14	17.42	17.03	17.15	17.00	qfq	7,036,339	121,301,801	-0.29%
2024-08-06	17.50	17.63	16.89	17.20	17.05	qfq	11,822,650	202,517,423	0.23%
2024-08-05	17.80	18.30	17.16	17.16	17.01	qfq	15,461,380	273,128,597	-4.93%
2024-08-02	18.40	18.63	18.03	18.05	17.89	qfq	14,951,500	274,229,415	-3.48%
2024-08-01	18.55	18.94	18.42	18.70	18.54	qfq	19,289,129	360,192,580	0.75%
2024-07-31	17.94	18.60	17.73	18.56	18.40	qfq	21,517,174	393,501,030	2.71%
2024-07-30	17.57	18.09	17.27	18.07	17.91	qfq	14,042,500	249,817,167	2.26%
2024-07-29	17.88	18.14	17.65	17.67	17.52	qfq	11,797,900	210,613,922	-1.28%
2024-07-26	17.73	18.07	17.37	17.90	17.75	qfq	14,000,950	248,131,916	1.82%
2024-07-25	17.85	17.96	17.50	17.58	17.43	qfq	11,742,258	207,551,304	-1.90%
2024-07-24	18.18	18.51	17.85	17.92	17.77	qfq	13,974,700	253,900,352	-1.54%
2024-07-23	18.78	18.87	18.18	18.20	18.04	qfq	17,647,532	327,375,305	-3.96%
2024-07-22	19.18	19.28	18.75	18.95	18.79	qfq	21,454,535	407,211,317	-1.15%
2024-07-19	18.48	19.48	18.37	19.17	19.01	qfq	33,665,657	644,812,013	3.18%
2024-07-18	18.41	18.73	17.86	18.58	18.42	qfq	23,219,006	426,063,583	0.92%
2024-07-17	18.75	19.07	18.38	18.41	18.25	qfq	18,908,378	353,671,393	-2.44%
2024-07-16	18.41	18.92	18.36	18.87	18.71	qfq	22,489,614	420,236,186	1.83%
2024-07-15	18.43	18.97	18.34	18.53	18.37	qfq	26,790,896	498,625,874	2.49%
2024-07-12	17.71	18.21	17.61	18.08	17.92	qfq	13,637,942	244,378,322	0.89%
2024-07-11	17.80	18.01	17.52	17.92	17.77	qfq	16,647,320	296,278,702	2.40%
2024-07-10	17.27	17.73	17.23	17.50	17.35	qfq	15,334,603	268,518,155	0.57%
2024-07-09	16.37	17.46	16.20	17.40	17.25	qfq	19,367,630	330,113,074	6.03%
2024-07-08	16.51	16.98	16.36	16.41	16.27	qfq	12,256,498	204,655,081	-0.42%
2024-07-05	16.50	16.63	16.13	16.48	16.34	qfq	10,469,121	171,189,198	-0.90%
2024-07-04	16.94	17.34	16.61	16.63	16.49	qfq	12,323,539	209,495,377	-1.95%
2024-07-03	16.86	17.25	16.46	16.96	16.81	qfq	11,924,692	200,807,232	0.65%
2024-07-02	17.12	17.26	16.74	16.85	16.70	qfq	10,430,516	176,048,407	-2.15%
2024-07-01	17.28	17.45	16.79	17.22	17.07	qfq	10,971,725	187,328,079	-0.46%
2024-06-28	16.95	17.73	16.88	17.30	17.15	qfq	12,910,830	224,860,370	1.29%
2024-06-27	17.38	17.56	17.00	17.08	16.93	qfq	11,575,262	199,737,620	-2.18%
2024-06-26	17.08	17.53	16.78	17.46	17.31	qfq	14,577,017	250,466,853	2.22%
2024-06-25	17.76	17.85	16.78	17.08	16.93	qfq	20,560,830	353,322,178	-3.67%
2024-06-24	18.35	18.73	17.68	17.73	17.58	qfq	18,965,113	344,439,578	-3.75%
2024-06-21	18.13	18.64	17.70	18.42	18.26	qfq	19,122,819	347,074,745	-0.49%
2024-06-20	18.28	19.15	18.22	18.51	18.35	qfq	31,802,910	598,510,879	0.60%
2024-06-19	18.68	18.74	18.05	18.40	18.24	qfq	19,259,491	353,936,969	-1.34%
2024-06-18	18.44	18.65	18.22	18.65	18.49	qfq	20,095,544	370,433,577	0.32%
2024-06-17	17.70	18.73	17.63	18.59	18.43	qfq	25,335,220	465,856,323	3.85%
2024-06-14	17.65	17.99	17.51	17.90	17.75	qfq	17,736,356	315,661,732	1.70%
2024-06-13	18.35	18.82	17.50	17.60	17.45	qfq	27,092,991	497,367,712	-5.58%
2024-06-12	18.50	18.70	18.20	18.64	18.48	qfq	23,728,533	437,052,156	-0.85%
2024-06-11	18.10	18.96	17.90	18.80	18.64	qfq	35,483,220	659,530,275	3.92%
2024-06-07	17.62	18.16	17.45	18.09	17.93	qfq	21,073,824	377,577,560	2.67%
2024-06-06	18.08	18.50	17.50	17.62	17.47	qfq	23,243,355	416,750,092	0.00%
2024-06-05	17.61	18.28	17.61	17.62	17.41	qfq	19,806,450	356,415,977	-1.45%
2024-06-04	17.58	17.90	17.35	17.88	17.67	qfq	16,762,878	295,321,214	0.11%
2024-06-03	17.86	18.28	17.61	17.86	17.65	qfq	22,421,451	402,278,645	0.28%
2024-05-31	18.00	18.20	17.79	17.81	17.60	qfq	23,730,209	425,749,289	-2.84%
2024-05-30	17.52	18.80	17.51	18.33	18.11	qfq	36,415,235	662,122,596	2.98%
2024-05-29	17.44	17.96	17.31	17.80	17.59	qfq	30,851,505	544,761,380	1.48%
2024-05-28	16.32	19.04	16.26	17.54	17.33	qfq	45,873,978	804,621,596	7.48%
2024-05-27	15.52	16.33	15.16	16.32	16.13	qfq	13,128,863	207,486,909	5.49%
2024-05-24	15.69	15.88	15.45	15.47	15.29	qfq	5,898,750	92,395,328	-1.21%
2024-05-23	16.14	16.14	15.65	15.66	15.47	qfq	7,405,772	117,226,473	-3.09%
2024-05-22	16.12	16.20	15.85	16.16	15.97	qfq	6,917,023	110,812,054	0.56%
2024-05-21	16.21	16.21	15.97	16.07	15.88	qfq	4,711,348	75,750,175	-0.80%
2024-05-20	16.13	16.29	16.01	16.20	16.01	qfq	6,111,202	98,789,426	0.43%
2024-05-17	15.76	16.13	15.64	16.13	15.94	qfq	7,239,071	115,230,143	2.22%
2024-05-16	16.00	16.13	15.77	15.78	15.59	qfq	7,813,119	124,681,026	-0.75%
2024-05-15	16.02	16.40	15.85	15.90	15.71	qfq	8,724,250	140,737,408	-1.24%
2024-05-14	15.95	16.22	15.95	16.10	15.91	qfq	6,451,550	103,956,280	0.94%
2024-05-13	16.00	16.22	15.74	15.95	15.76	qfq	8,178,118	130,658,200	-1.36%
2024-05-10	16.64	16.66	16.16	16.17	15.98	qfq	11,120,359	181,472,412	-3.69%
2024-05-09	16.33	16.81	16.21	16.79	16.59	qfq	14,300,207	236,331,594	3.45%
2024-05-08	16.61	16.61	16.20	16.23	16.04	qfq	10,171,452	166,157,852	-2.29%
2024-05-07	16.85	17.00	16.54	16.61	16.41	qfq	15,030,487	251,031,068	-2.24%
2024-05-06	17.09	17.12	16.82	16.99	16.79	qfq	14,859,369	252,003,416	1.25%
2024-04-30	17.00	17.08	16.68	16.78	16.58	qfq	14,845,957	249,913,066	-2.39%
2024-04-29	16.33	17.20	16.33	17.19	16.99	qfq	24,278,671	407,695,823	4.69%
2024-04-26	16.02	16.64	16.00	16.42	16.23	qfq	19,983,883	328,302,431	0.67%
2024-04-25	16.57	16.95	16.29	16.31	16.12	qfq	21,969,861	365,572,056	-1.98%
2024-04-24	16.40	16.70	16.24	16.64	16.44	qfq	22,654,709	374,086,800	-0.83%
2024-04-23	16.50	17.05	16.06	16.78	16.58	qfq	38,470,427	639,497,583	3.26%
2024-04-22	15.28	16.42	14.87	16.25	16.06	qfq	27,895,847	439,373,304	4.50%
2024-04-19	15.01	15.55	14.68	15.55	15.37	qfq	19,423,760	293,427,337	1.97%
2024-04-18	15.60	15.65	15.24	15.25	15.07	qfq	17,686,510	273,020,069	-3.05%
2024-04-17	14.97	15.88	14.96	15.73	15.54	qfq	21,596,660	335,460,489	8.33%
2024-04-16	14.96	15.92	14.51	14.52	14.35	qfq	22,031,043	330,580,822	-6.86%
2024-04-15	14.96	16.39	14.96	15.59	15.40	qfq	30,809,598	485,222,942	10.10%
2024-04-12	14.27	14.46	14.16	14.16	13.99	qfq	3,952,092	56,490,226	-0.84%
2024-04-11	14.40	14.56	14.25	14.28	14.11	qfq	4,097,558	59,021,784	-0.83%
2024-04-10	14.90	14.90	14.26	14.40	14.23	qfq	4,806,540	69,494,457	-3.61%
2024-04-09	14.60	14.94	14.55	14.94	14.76	qfq	4,675,372	69,214,832	2.75%
2024-04-08	15.10	15.10	14.54	14.54	14.37	qfq	5,902,157	87,075,068	-3.71%
2024-04-03	15.16	15.45	15.03	15.10	14.92	qfq	7,839,866	119,254,776	0.20%
2024-04-02	15.27	15.33	14.94	15.07	14.89	qfq	4,592,406	69,272,392	-1.31%
2024-04-01	14.90	15.32	14.88	15.27	15.09	qfq	6,483,324	98,476,890	2.28%
2024-03-29	14.65	14.97	14.48	14.93	14.75	qfq	5,366,666	78,830,630	0.88%
2024-03-28	14.19	15.00	14.19	14.80	14.62	qfq	7,298,559	107,357,682	4.30%
2024-03-27	15.06	15.11	14.16	14.19	14.02	qfq	7,013,586	102,315,037	-5.53%
2024-03-26	15.03	15.28	14.86	15.02	14.84	qfq	5,909,700	88,999,842	-0.13%
2024-03-25	15.24	15.54	15.01	15.04	14.86	qfq	7,817,436	119,663,419	-2.72%
2024-03-22	15.84	16.02	15.46	15.46	15.28	qfq	10,562,584	166,017,518	-1.90%
2024-03-21	15.78	16.09	15.66	15.76	15.57	qfq	9,405,416	149,031,156	0.00%
2024-03-20	15.64	15.81	15.54	15.76	15.57	qfq	7,030,837	110,418,225	0.77%
2024-03-19	15.80	15.85	15.63	15.64	15.45	qfq	10,713,593	168,389,705	-2.07%
2024-03-18	15.54	15.99	15.38	15.97	15.78	qfq	18,054,434	284,789,993	5.62%
2024-03-15	14.84	15.15	14.84	15.12	14.94	qfq	7,398,980	111,125,609	0.87%
2024-03-14	15.00	15.08	14.77	14.99	14.81	qfq	11,182,491	167,033,771	-0.66%
2024-03-13	15.20	15.35	15.00	15.09	14.91	qfq	14,222,452	215,860,070	0.33%
2024-03-12	14.80	15.09	14.65	15.04	14.86	qfq	11,553,717	172,086,744	1.97%
2024-03-11	14.30	14.76	14.28	14.75	14.57	qfq	7,880,069	114,578,224	2.08%
2024-03-08	14.14	14.52	14.02	14.45	14.28	qfq	7,727,922	110,844,713	2.63%
2024-03-07	14.52	14.72	14.07	14.08	13.91	qfq	6,927,143	99,686,729	-2.90%
2024-03-06	14.37	14.78	14.20	14.50	14.33	qfq	7,358,390	106,353,673	-0.14%
2024-03-05	14.69	14.81	14.43	14.52	14.35	qfq	8,835,953	129,063,715	-2.02%
2024-03-04	14.68	14.94	14.50	14.82	14.64	qfq	10,626,644	156,743,595	0.88%
2024-03-01	14.44	14.83	14.31	14.69	14.52	qfq	13,526,742	197,355,143	2.73%
2024-02-29	13.43	14.35	13.40	14.30	14.13	qfq	12,410,306	174,429,467	5.54%
2024-02-28	14.60	14.87	13.52	13.55	13.39	qfq	16,914,836	241,318,861	-7.38%
2024-02-27	13.81	14.63	13.71	14.63	14.46	qfq	12,319,684	175,008,376	5.48%
2024-02-26	13.90	14.23	13.78	13.87	13.71	qfq	10,620,411	148,207,785	-0.36%
2024-02-23	13.79	13.92	13.61	13.92	13.75	qfq	9,296,765	128,095,927	1.38%
2024-02-22	13.43	13.84	13.32	13.73	13.57	qfq	10,224,655	139,587,868	2.39%
2024-02-21	13.29	13.85	13.24	13.41	13.25	qfq	11,115,010	150,690,646	-0.52%
2024-02-20	13.35	13.56	13.14	13.48	13.32	qfq	8,351,131	111,185,487	-0.15%
2024-02-19	13.55	13.68	13.20	13.50	13.34	qfq	11,147,930	149,697,418	0.82%
2024-02-08	13.03	13.79	13.03	13.39	13.23	qfq	15,582,446	210,309,260	3.40%
2024-02-07	12.50	13.50	12.30	12.95	12.80	qfq	17,623,449	231,281,359	3.27%
2024-02-06	10.60	12.59	10.50	12.54	12.39	qfq	17,426,966	204,858,725	16.65%
2024-02-05	11.38	11.39	10.21	10.75	10.62	qfq	13,369,070	144,271,444	-6.20%
2024-02-02	12.12	12.43	11.06	11.46	11.32	qfq	11,473,164	134,142,331	-5.76%
2024-02-01	11.86	12.47	11.82	12.16	12.02	qfq	9,417,939	114,718,824	1.59%
2024-01-31	12.66	12.77	11.96	11.97	11.83	qfq	10,614,072	130,698,408	-6.34%
2024-01-30	13.46	13.56	12.69	12.78	12.63	qfq	12,756,169	166,795,442	-6.44%
2024-01-29	14.56	14.75	13.66	13.66	13.50	qfq	10,998,164	154,529,369	-5.53%
2024-01-26	14.83	14.92	14.41	14.46	14.29	qfq	11,216,489	163,944,591	-3.41%
2024-01-25	14.54	15.08	14.45	14.97	14.79	qfq	12,855,293	191,166,334	1.98%
2024-01-24	14.83	14.93	13.98	14.68	14.51	qfq	16,196,538	233,706,992	-1.01%
2024-01-23	14.16	15.08	13.63	14.83	14.65	qfq	19,174,309	279,419,900	5.10%
2024-01-22	15.42	15.42	13.73	14.11	13.94	qfq	20,670,259	303,966,330	-9.61%
2024-01-19	16.25	16.57	15.60	15.61	15.42	qfq	19,784,440	316,523,363	-5.39%
2024-01-18	15.81	16.52	15.58	16.50	16.30	qfq	28,525,420	461,171,073	2.29%
2024-01-17	16.39	16.65	15.90	16.13	15.94	qfq	22,199,795	359,811,861	-1.89%
2024-01-16	16.30	16.47	15.75	16.44	16.24	qfq	36,010,068	577,904,799	-3.01%
2024-01-15	14.84	17.51	14.70	16.95	16.75	qfq	45,772,575	768,771,082	16.18%
2024-01-12	14.68	14.85	14.57	14.59	14.42	qfq	3,139,413	46,155,574	-1.29%
2024-01-11	14.44	14.83	14.40	14.78	14.60	qfq	3,717,645	54,437,962	1.93%
2024-01-10	14.53	14.65	14.19	14.50	14.33	qfq	3,058,755	44,197,169	-0.21%
2024-01-09	14.39	14.74	14.31	14.53	14.36	qfq	5,230,099	75,956,161	1.89%
2024-01-08	14.99	15.02	14.24	14.26	14.09	qfq	7,017,745	101,519,269	-5.06%
2024-01-05	15.29	15.39	14.97	15.02	14.84	qfq	3,464,113	52,541,320	-1.96%
2024-01-04	15.45	15.58	15.23	15.32	15.14	qfq	2,923,950	44,913,064	-1.42%
2024-01-03	15.58	15.77	15.40	15.54	15.36	qfq	3,183,700	49,600,030	-1.08%
2024-01-02	15.86	15.87	15.62	15.71	15.52	qfq	3,368,470	52,965,670	-1.01%
2023-12-29	15.66	15.94	15.62	15.87	15.68	qfq	4,077,307	64,638,434	1.34%
2023-12-28	15.21	15.74	15.03	15.66	15.47	qfq	4,546,950	70,496,537	3.09%
2023-12-27	15.08	15.26	15.00	15.19	15.01	qfq	3,367,638	51,003,548	1.13%
2023-12-26	15.52	15.52	14.92	15.02	14.84	qfq	4,312,494	65,117,772	-3.22%
2023-12-25	15.34	15.58	15.34	15.52	15.34	qfq	2,519,620	39,043,023	0.98%
2023-12-22	15.67	15.67	15.29	15.37	15.19	qfq	3,877,318	59,814,596	-1.60%
2023-12-21	15.56	15.76	15.37	15.62	15.43	qfq	3,950,100	61,410,552	0.13%
2023-12-20	15.75	15.83	15.57	15.60	15.41	qfq	2,736,950	42,967,520	-0.83%
2023-12-19	15.60	15.82	15.57	15.73	15.54	qfq	3,036,863	47,628,060	0.38%
2023-12-18	16.21	16.38	15.64	15.67	15.48	qfq	6,748,677	106,929,898	-4.10%
2023-12-15	16.57	16.69	16.27	16.34	16.15	qfq	3,519,527	57,862,168	-1.33%
2023-12-14	16.61	16.82	16.55	16.56	16.36	qfq	2,631,400	43,842,990	-0.18%
2023-12-13	16.81	16.87	16.58	16.59	16.39	qfq	2,932,500	48,996,558	-1.66%
2023-12-12	16.76	16.91	16.70	16.87	16.67	qfq	3,443,185	57,907,293	0.42%
2023-12-11	16.53	16.85	16.14	16.80	16.60	qfq	7,669,255	125,958,905	0.90%
2023-12-08	16.47	16.69	16.21	16.65	16.45	qfq	9,272,281	152,680,883	0.97%
2023-12-07	16.52	16.65	16.34	16.49	16.29	qfq	4,358,799	71,835,426	-0.18%
2023-12-06	16.55	16.82	16.51	16.52	16.32	qfq	3,461,483	57,628,595	-0.96%
2023-12-05	17.08	17.08	16.66	16.68	16.48	qfq	4,038,024	67,674,201	-2.46%
2023-12-04	17.15	17.28	17.01	17.10	16.90	qfq	3,910,150	67,039,502	-0.41%
2023-12-01	17.08	17.21	16.85	17.17	16.97	qfq	5,443,050	92,683,265	0.53%
2023-11-30	17.71	17.73	16.98	17.08	16.88	qfq	9,556,120	164,974,154	-4.74%
2023-11-29	17.47	18.33	17.47	17.93	17.72	qfq	10,516,720	189,056,561	2.22%
2023-11-28	17.29	17.62	17.24	17.54	17.33	qfq	3,749,120	65,474,764	1.45%
2023-11-27	17.04	17.36	17.03	17.29	17.08	qfq	3,732,871	64,186,926	0.93%
2023-11-24	17.43	17.51	17.07	17.13	16.93	qfq	3,386,490	58,209,788	-2.11%
2023-11-23	17.20	17.54	17.15	17.50	17.29	qfq	3,238,990	56,301,852	1.45%
2023-11-22	17.62	17.69	17.25	17.25	17.05	qfq	4,090,350	71,385,424	-2.27%
2023-11-21	18.00	18.07	17.58	17.65	17.44	qfq	4,629,040	82,322,107	-1.89%
2023-11-20	18.04	18.10	17.85	17.99	17.78	qfq	4,074,011	73,298,931	0.28%
2023-11-17	17.92	18.02	17.79	17.94	17.73	qfq	3,665,700	65,667,025	0.39%
2023-11-16	18.18	18.18	17.86	17.87	17.66	qfq	3,055,919	55,000,283	-1.43%
2023-11-15	18.30	18.33	18.06	18.13	17.91	qfq	4,230,241	76,893,118	-0.33%
2023-11-14	18.00	18.28	17.89	18.19	17.97	qfq	4,450,140	80,752,565	0.94%
2023-11-13	17.99	18.08	17.85	18.02	17.81	qfq	4,760,902	85,502,756	0.67%
2023-11-10	18.04	18.18	17.85	17.90	17.69	qfq	4,669,825	83,931,867	-0.39%
2023-11-09	18.19	18.30	17.94	17.97	17.76	qfq	4,320,384	78,105,336	-0.99%
2023-11-08	18.20	18.29	18.04	18.15	17.93	qfq	4,889,524	88,743,066	-0.06%
2023-11-07	18.11	18.35	18.09	18.16	17.94	qfq	5,401,490	98,255,169	-0.22%
2023-11-06	17.98	18.28	17.86	18.20	17.98	qfq	6,281,276	113,712,908	1.79%
2023-11-03	17.32	17.95	17.29	17.88	17.67	qfq	6,049,965	107,323,674	3.23%
2023-11-02	17.56	17.72	17.29	17.32	17.11	qfq	3,031,411	52,954,917	-1.81%
2023-11-01	17.54	17.75	17.48	17.64	17.43	qfq	3,418,499	60,234,905	0.51%
2023-10-31	17.61	17.77	17.40	17.55	17.34	qfq	4,415,490	77,476,399	-0.40%
2023-10-30	17.03	17.70	17.03	17.62	17.41	qfq	7,166,864	125,185,260	2.80%
2023-10-27	16.70	17.19	16.55	17.14	16.94	qfq	5,127,500	86,970,053	2.63%
2023-10-26	16.55	16.80	16.47	16.70	16.50	qfq	3,524,650	58,582,385	-0.18%
2023-10-25	16.67	16.85	16.53	16.73	16.53	qfq	3,593,626	59,947,684	0.78%
2023-10-24	16.39	16.75	16.01	16.60	16.40	qfq	5,486,181	90,098,774	1.97%
2023-10-23	16.69	16.79	16.18	16.28	16.09	qfq	3,854,717	63,289,885	-2.40%
2023-10-20	17.19	17.40	16.67	16.68	16.48	qfq	4,502,540	76,284,503	-2.74%
2023-10-19	17.08	17.70	17.02	17.15	16.95	qfq	5,058,454	88,089,689	0.29%
2023-10-18	17.64	17.64	17.10	17.10	16.90	qfq	3,267,120	56,473,119	-2.45%
2023-10-17	17.60	17.69	17.32	17.53	17.32	qfq	3,096,600	54,166,050	-0.11%
2023-10-16	18.11	18.13	17.47	17.55	17.34	qfq	4,968,618	87,798,467	-2.77%
2023-10-13	17.79	18.09	17.72	18.05	17.84	qfq	4,503,060	81,030,902	0.84%
2023-10-12	17.74	17.94	17.66	17.90	17.69	qfq	3,860,744	68,722,065	0.90%
2023-10-11	17.57	17.84	17.43	17.74	17.53	qfq	4,545,898	80,348,789	1.31%
2023-10-10	17.33	17.58	17.31	17.51	17.30	qfq	4,473,779	78,115,433	1.27%
2023-10-09	17.19	17.45	17.17	17.29	17.08	qfq	3,813,323	65,981,140	0.29%
2023-09-28	17.07	17.34	17.04	17.24	17.04	qfq	3,472,400	59,810,985	1.00%
2023-09-27	17.05	17.30	17.00	17.07	16.87	qfq	2,571,453	44,088,982	-0.35%
2023-09-26	17.21	17.34	17.12	17.13	16.93	qfq	2,160,109	37,158,381	-0.87%
2023-09-25	17.35	17.44	17.15	17.28	17.07	qfq	3,332,769	57,520,911	-0.58%
2023-09-22	17.06	17.40	16.91	17.38	17.17	qfq	3,443,849	59,214,448	1.88%
2023-09-21	17.04	17.21	16.95	17.06	16.86	qfq	2,450,000	41,783,273	0.12%
2023-09-20	17.28	17.45	17.03	17.04	16.84	qfq	2,640,693	45,356,440	-1.56%
2023-09-19	17.53	17.56	17.22	17.31	17.10	qfq	3,128,493	54,187,705	-1.54%
2023-09-18	17.70	17.83	17.48	17.58	17.37	qfq	3,182,300	56,050,947	-0.90%
2023-09-15	17.64	18.03	17.35	17.74	17.53	qfq	4,587,040	81,220,227	1.14%
2023-09-14	17.83	17.88	17.39	17.54	17.33	qfq	4,023,105	70,627,284	-1.41%
2023-09-13	17.96	18.10	17.64	17.79	17.58	qfq	5,416,666	96,532,035	-1.60%
2023-09-12	18.18	18.27	18.00	18.08	17.87	qfq	4,248,272	76,892,677	-0.60%
2023-09-11	18.17	18.45	18.09	18.19	17.97	qfq	5,981,341	109,130,491	-0.60%
2023-09-08	17.81	18.52	17.81	18.30	18.08	qfq	7,358,983	134,996,699	1.84%
2023-09-07	18.34	18.46	17.94	17.97	17.76	qfq	9,779,994	178,043,114	-2.92%
2023-09-06	17.63	18.65	17.56	18.51	18.29	qfq	14,906,627	272,662,878	4.28%
2023-09-05	17.63	17.87	17.55	17.75	17.54	qfq	5,938,576	105,527,567	0.91%
2023-09-04	17.36	17.59	17.25	17.59	17.38	qfq	3,741,011	65,259,074	1.68%
2023-09-01	17.28	17.49	17.15	17.30	17.09	qfq	3,087,298	53,394,908	-0.46%
2023-08-31	17.39	17.48	17.10	17.38	17.17	qfq	5,285,139	91,531,919	1.16%
2023-08-30	17.03	17.42	17.02	17.18	16.98	qfq	5,766,893	99,453,321	1.66%
2023-08-29	16.24	16.97	16.21	16.90	16.70	qfq	4,636,311	77,458,956	3.87%
2023-08-28	17.01	17.25	16.20	16.27	16.08	qfq	4,305,455	71,822,296	0.68%
2023-08-25	16.72	16.72	16.11	16.16	15.97	qfq	4,691,513	76,722,728	-3.69%
2023-08-24	16.89	17.02	16.54	16.78	16.58	qfq	2,830,725	47,555,917	-0.24%
2023-08-23	17.15	17.15	16.77	16.82	16.62	qfq	2,073,360	35,116,005	-2.27%
2023-08-22	17.15	17.33	16.77	17.21	17.01	qfq	3,913,713	66,712,351	0.58%
2023-08-21	17.05	17.38	17.00	17.11	16.91	qfq	2,176,368	37,429,065	0.06%
2023-08-18	17.40	17.54	17.10	17.10	16.90	qfq	2,544,641	44,104,479	-1.55%
2023-08-17	17.20	17.44	17.08	17.37	17.16	qfq	2,812,988	48,552,079	0.93%
2023-08-16	17.59	17.72	17.19	17.21	17.01	qfq	3,469,431	60,399,936	-2.27%
2023-08-15	17.88	17.98	17.42	17.61	17.40	qfq	2,974,330	52,414,993	-1.45%
2023-08-14	17.84	17.91	17.55	17.87	17.66	qfq	3,681,706	65,246,116	-0.28%
2023-08-11	18.43	18.49	17.91	17.92	17.71	qfq	3,554,321	64,376,205	-2.71%
2023-08-10	18.57	18.59	18.38	18.42	18.20	qfq	1,933,576	35,695,353	0.00%
2023-08-09	18.49	18.55	18.37	18.42	18.20	qfq	2,333,317	42,986,413	-0.43%
2023-08-08	18.81	18.85	18.44	18.50	18.28	qfq	3,908,320	72,641,249	-1.65%
2023-08-07	18.89	19.03	18.75	18.81	18.59	qfq	2,793,470	52,597,144	-0.79%
2023-08-04	18.92	19.03	18.79	18.96	18.73	qfq	3,787,165	71,699,639	0.32%
2023-08-03	18.85	18.95	18.79	18.90	18.68	qfq	2,888,536	54,492,366	-0.11%
2023-08-02	18.85	18.95	18.67	18.92	18.70	qfq	4,315,741	81,252,718	0.48%
2023-08-01	18.68	18.85	18.60	18.83	18.61	qfq	3,505,196	65,828,427	0.59%
2023-07-31	18.40	18.85	18.40	18.72	18.50	qfq	4,031,661	75,320,362	0.97%
2023-07-28	18.34	18.58	18.21	18.54	18.32	qfq	3,257,982	59,997,494	0.49%
2023-07-27	18.52	18.75	18.38	18.45	18.23	qfq	2,707,834	50,324,587	-0.86%
2023-07-26	18.70	18.73	18.50	18.61	18.39	qfq	2,285,100	42,502,243	-0.53%
2023-07-25	18.52	18.79	18.50	18.71	18.49	qfq	3,435,950	64,190,527	2.02%
2023-07-24	18.54	18.59	18.30	18.34	18.12	qfq	2,455,004	45,288,472	-0.70%
2023-07-21	18.46	18.69	18.40	18.47	18.25	qfq	3,090,470	57,287,328	0.05%
2023-07-20	18.79	18.80	18.41	18.46	18.24	qfq	3,656,967	67,978,826	-1.55%
2023-07-19	18.91	19.24	18.69	18.75	18.53	qfq	4,573,467	86,323,524	-1.26%
2023-07-18	18.92	19.37	18.90	18.99	18.76	qfq	8,500,511	163,295,099	0.16%