SECURITY DETAIL · RAW DATA

江苏雷利300660.SZ

ASZSECNYSTOCK

最近收盘价25.962026-07-17

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）9,990,850

成交额（元）266,958,914

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 7 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	2026-06-03	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-26	2026-06-03	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-09-16	2025-09-23	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-09-27	2024-10-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-30	cash_dividend	0.56	—	—	—	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	27.49	27.76	25.81	25.96	25.96	qfq	9,990,850	266,958,914	-5.05%
2026-07-16	26.90	28.02	26.82	27.34	27.34	qfq	7,477,786	205,852,058	-0.44%
2026-07-15	27.10	27.68	26.55	27.46	27.46	qfq	6,865,232	186,907,059	1.25%
2026-07-14	27.25	27.56	26.61	27.12	27.12	qfq	6,339,982	171,640,433	-0.18%
2026-07-13	28.42	28.85	27.06	27.17	27.17	qfq	9,034,885	250,019,716	-5.92%
2026-07-10	28.55	30.22	28.30	28.88	28.88	qfq	13,776,820	404,480,483	1.05%
2026-07-09	28.68	29.03	27.80	28.58	28.58	qfq	10,060,119	285,268,291	-0.97%
2026-07-08	29.81	30.50	28.68	28.86	28.86	qfq	15,306,032	448,088,008	-6.33%
2026-07-07	30.64	31.89	30.06	30.81	30.81	qfq	19,554,010	602,269,892	0.59%
2026-07-06	32.28	32.30	30.55	30.63	30.63	qfq	30,538,743	950,541,063	-7.99%
2026-07-03	29.60	33.70	29.38	33.29	33.29	qfq	43,074,676	1,374,143,901	14.36%
2026-07-02	28.75	30.32	28.45	29.11	29.11	qfq	21,373,935	630,562,454	2.32%
2026-07-01	27.97	29.50	27.86	28.45	28.45	qfq	13,345,556	381,999,600	2.12%
2026-06-30	26.36	28.03	26.31	27.86	27.86	qfq	10,951,345	299,567,733	6.21%
2026-06-29	25.90	26.48	25.28	26.23	26.23	qfq	10,162,908	263,597,804	0.96%
2026-06-26	27.05	27.21	25.98	25.98	25.98	qfq	9,195,187	242,606,170	-4.42%
2026-06-25	28.01	28.38	27.01	27.18	27.18	qfq	10,738,996	294,902,113	-2.96%
2026-06-24	28.60	28.78	27.81	28.01	28.01	qfq	7,801,041	219,721,704	-2.06%
2026-06-23	28.67	29.50	28.28	28.60	28.60	qfq	8,643,128	249,247,287	-1.14%
2026-06-22	30.48	30.53	27.94	28.93	28.93	qfq	15,441,058	444,325,281	-5.12%
2026-06-18	30.04	30.86	29.61	30.49	30.49	qfq	8,790,180	267,400,004	1.50%
2026-06-17	30.61	30.63	29.77	30.04	30.04	qfq	8,480,308	255,497,892	-2.63%
2026-06-16	30.01	31.49	29.91	30.85	30.85	qfq	8,811,102	271,337,492	1.85%
2026-06-15	29.90	30.40	29.50	30.29	30.29	qfq	7,911,268	238,337,580	2.82%
2026-06-12	30.30	30.97	28.93	29.46	29.46	qfq	11,066,900	329,778,235	-0.87%
2026-06-11	31.72	31.86	29.44	29.72	29.72	qfq	12,993,899	391,615,126	-7.12%
2026-06-10	33.31	33.70	31.45	32.00	32.00	qfq	10,497,220	339,950,530	-5.80%
2026-06-09	34.72	34.95	33.27	33.97	33.97	qfq	12,762,088	430,272,558	-1.99%
2026-06-08	32.42	34.99	32.42	34.66	34.66	qfq	17,598,364	605,833,555	2.42%
2026-06-05	32.25	35.00	30.92	33.84	33.84	qfq	16,471,713	543,243,747	4.35%
2026-06-04	31.51	33.06	31.32	32.43	32.43	qfq	8,488,171	275,794,662	1.38%
2026-06-03	32.50	33.29	31.79	31.99	31.99	qfq	8,440,930	274,699,932	-25.38%
2026-06-02	43.35	44.17	42.65	42.87	32.82	qfq	5,748,762	248,719,837	0.42%
2026-06-01	42.47	43.39	42.23	42.69	32.69	qfq	5,427,730	231,984,600	0.47%
2026-05-29	45.36	45.70	42.20	42.49	32.53	qfq	10,052,591	437,626,033	-6.33%
2026-05-28	46.99	47.01	44.72	45.36	34.73	qfq	10,527,513	478,506,905	-3.49%
2026-05-27	47.50	47.93	46.80	47.00	35.99	qfq	12,149,545	574,336,352	-3.17%
2026-05-26	47.51	49.82	47.39	48.54	37.16	qfq	21,048,543	1,027,426,475	2.97%
2026-05-25	47.83	48.09	46.83	47.14	36.09	qfq	11,066,678	523,025,768	-1.91%
2026-05-22	47.30	48.40	46.30	48.06	36.80	qfq	13,500,360	643,088,044	1.01%
2026-05-21	46.65	48.77	46.40	47.58	36.43	qfq	20,582,081	985,729,306	2.41%
2026-05-20	47.11	47.11	45.90	46.46	35.57	qfq	9,846,506	457,022,451	-2.39%
2026-05-19	47.11	48.32	46.80	47.60	36.44	qfq	13,244,321	629,529,264	-0.29%
2026-05-18	46.00	48.18	45.67	47.74	36.55	qfq	18,993,090	890,284,566	3.18%
2026-05-15	43.71	47.22	43.66	46.27	35.43	qfq	20,459,006	936,949,633	5.86%
2026-05-14	44.73	45.12	43.69	43.71	33.47	qfq	9,052,834	401,948,193	-1.91%
2026-05-13	44.33	44.74	43.73	44.56	34.12	qfq	5,713,058	253,190,722	0.34%
2026-05-12	45.00	45.66	44.33	44.41	34.00	qfq	7,912,098	355,118,518	-1.25%
2026-05-11	45.46	45.80	44.72	44.97	34.43	qfq	10,038,961	451,984,104	-1.21%
2026-05-08	44.00	46.36	43.90	45.52	34.85	qfq	15,631,369	711,075,163	2.75%
2026-05-07	43.53	44.68	43.12	44.30	33.92	qfq	8,766,243	387,961,962	2.22%
2026-05-06	42.73	43.88	42.73	43.34	33.18	qfq	6,395,183	277,189,214	1.90%
2026-04-30	42.20	42.99	41.95	42.53	32.56	qfq	4,915,788	209,478,177	0.73%
2026-04-29	40.98	42.79	40.98	42.22	32.33	qfq	6,683,897	280,842,275	2.65%
2026-04-28	42.88	42.92	40.89	41.13	31.49	qfq	6,520,309	271,384,893	-4.39%
2026-04-27	41.97	43.59	41.58	43.02	32.94	qfq	5,601,047	240,628,391	2.36%
2026-04-24	42.32	42.65	41.72	42.03	32.18	qfq	3,994,241	168,287,537	-1.01%
2026-04-23	43.86	43.86	42.02	42.46	32.51	qfq	6,201,894	265,035,951	-3.19%
2026-04-22	43.44	43.89	43.15	43.86	33.58	qfq	4,261,475	186,113,459	0.53%
2026-04-21	43.74	44.27	43.10	43.63	33.40	qfq	5,094,852	221,912,125	-0.84%
2026-04-20	44.46	44.48	43.56	44.00	33.69	qfq	5,208,741	229,910,717	0.00%
2026-04-17	43.50	44.40	43.14	44.00	33.69	qfq	5,489,625	240,092,618	0.53%
2026-04-16	43.77	44.08	43.50	43.77	33.51	qfq	4,457,985	194,800,472	1.32%
2026-04-15	44.08	44.24	43.05	43.20	33.08	qfq	5,166,033	225,543,375	-1.46%
2026-04-14	43.68	43.85	43.18	43.84	33.57	qfq	4,873,913	212,464,055	1.27%
2026-04-13	43.04	43.56	42.75	43.29	33.14	qfq	3,914,609	169,204,802	0.19%
2026-04-10	42.67	44.10	42.56	43.21	33.08	qfq	5,739,153	249,541,280	2.34%
2026-04-09	42.88	42.90	42.20	42.22	32.33	qfq	4,009,657	170,341,202	-2.29%
2026-04-08	41.60	43.23	41.60	43.21	33.08	qfq	6,600,833	281,687,642	6.27%
2026-04-07	40.81	41.28	40.51	40.66	31.13	qfq	2,394,102	97,981,690	-0.39%
2026-04-03	41.93	42.06	40.70	40.82	31.25	qfq	2,994,934	123,132,974	-2.41%
2026-04-02	42.95	42.96	41.62	41.83	32.03	qfq	3,621,210	152,956,328	-2.92%
2026-04-01	43.06	43.28	42.57	43.09	32.99	qfq	4,399,420	189,051,085	1.99%
2026-03-31	42.49	43.49	42.20	42.25	32.35	qfq	4,648,449	199,058,516	-0.96%
2026-03-30	42.08	43.46	41.80	42.66	32.66	qfq	4,041,598	172,687,983	0.35%
2026-03-27	41.27	42.78	41.23	42.51	32.55	qfq	4,104,624	173,362,889	1.05%
2026-03-26	42.73	43.49	41.96	42.07	32.21	qfq	4,876,765	208,490,917	-1.50%
2026-03-25	41.98	42.88	41.98	42.71	32.70	qfq	5,690,097	242,022,330	1.81%
2026-03-24	42.62	42.70	40.53	41.95	32.12	qfq	6,794,120	281,477,096	-0.12%
2026-03-23	42.80	44.30	41.65	42.00	32.16	qfq	8,388,609	361,748,404	-1.98%
2026-03-20	43.99	44.31	42.85	42.85	32.81	qfq	4,636,276	201,880,837	-2.06%
2026-03-19	44.48	45.00	43.60	43.75	33.50	qfq	5,367,631	236,912,553	-3.63%
2026-03-18	45.53	45.80	44.70	45.40	34.76	qfq	4,002,748	180,874,703	0.13%
2026-03-17	46.50	46.65	45.34	45.34	34.71	qfq	3,618,993	166,226,343	-2.16%
2026-03-16	46.02	46.38	45.37	46.34	35.48	qfq	3,843,650	176,229,020	0.70%
2026-03-13	46.53	46.82	45.91	46.02	35.23	qfq	3,164,393	146,719,855	-1.77%
2026-03-12	47.53	47.85	46.53	46.85	35.87	qfq	4,110,214	193,319,838	-1.80%
2026-03-11	48.10	48.39	47.70	47.71	36.53	qfq	4,500,382	215,926,492	-0.71%
2026-03-10	47.24	48.47	47.24	48.05	36.79	qfq	6,063,295	290,110,448	3.27%
2026-03-09	46.67	47.08	45.05	46.53	35.63	qfq	6,367,157	292,484,080	-1.69%
2026-03-06	47.00	47.90	46.83	47.33	36.24	qfq	3,351,071	159,097,764	0.40%
2026-03-05	47.70	48.00	46.85	47.14	36.09	qfq	4,315,763	204,782,184	0.43%
2026-03-04	46.60	47.80	46.54	46.94	35.94	qfq	4,499,218	212,368,319	-0.40%
2026-03-03	50.00	50.35	47.11	47.13	36.08	qfq	7,631,716	368,689,874	-5.55%
2026-03-02	50.42	51.20	49.89	49.90	38.21	qfq	7,331,373	369,114,464	-3.93%
2026-02-27	52.07	52.69	51.78	51.94	39.77	qfq	5,547,494	288,805,660	-0.69%
2026-02-26	53.20	53.28	52.28	52.30	40.04	qfq	6,787,263	356,368,398	-1.86%
2026-02-25	53.60	53.80	52.83	53.29	40.80	qfq	7,880,613	419,491,123	-1.11%
2026-02-24	55.00	55.16	53.26	53.89	41.26	qfq	8,792,975	473,343,476	0.07%
2026-02-13	52.84	54.18	52.69	53.85	41.23	qfq	7,423,061	398,732,345	1.41%
2026-02-12	52.82	53.60	52.82	53.10	40.66	qfq	4,611,161	245,764,281	0.36%
2026-02-11	53.30	53.70	52.83	52.91	40.51	qfq	4,654,023	247,262,377	-1.43%
2026-02-10	52.90	54.28	52.60	53.68	41.10	qfq	9,399,154	503,363,608	2.03%
2026-02-09	52.45	52.77	51.89	52.61	40.28	qfq	4,707,660	246,511,416	1.37%
2026-02-06	51.02	52.86	50.00	51.90	39.74	qfq	6,708,551	349,194,941	1.35%
2026-02-05	52.59	52.79	51.15	51.21	39.21	qfq	5,612,779	290,599,519	-3.47%
2026-02-04	52.90	53.29	52.45	53.05	40.62	qfq	5,595,896	295,536,854	-0.45%
2026-02-03	52.31	53.40	51.80	53.29	40.80	qfq	7,807,154	412,454,150	2.86%
2026-02-02	52.22	53.62	51.79	51.81	39.67	qfq	7,887,569	415,160,224	-1.14%
2026-01-30	51.80	53.45	51.20	52.41	40.13	qfq	8,500,169	444,490,375	1.12%
2026-01-29	53.01	53.80	51.80	51.83	39.68	qfq	8,492,334	447,912,747	-2.35%
2026-01-28	53.94	54.46	52.92	53.08	40.64	qfq	7,824,730	418,243,078	-2.48%
2026-01-27	53.61	54.79	51.70	54.43	41.67	qfq	12,185,421	650,164,394	0.80%
2026-01-26	57.18	57.50	53.58	54.00	41.34	qfq	16,498,872	909,824,659	-4.61%
2026-01-23	57.07	57.75	55.90	56.61	43.34	qfq	15,893,038	900,944,870	-0.61%
2026-01-22	57.61	59.20	56.77	56.96	43.61	qfq	20,225,706	1,165,536,267	-0.90%
2026-01-21	56.27	58.37	56.07	57.48	44.01	qfq	22,300,472	1,282,902,312	0.47%
2026-01-20	56.29	58.36	55.55	57.21	43.80	qfq	25,978,749	1,480,812,318	1.58%
2026-01-19	55.00	57.43	53.04	56.32	43.12	qfq	27,062,563	1,508,355,808	1.61%
2026-01-16	54.20	56.64	53.51	55.43	42.44	qfq	19,011,063	1,053,936,210	3.41%
2026-01-15	52.99	54.09	52.96	53.60	41.04	qfq	8,641,544	462,092,683	0.22%
2026-01-14	54.85	55.58	52.75	53.48	40.95	qfq	15,744,366	854,295,168	-2.68%
2026-01-13	56.80	57.47	54.30	54.95	42.07	qfq	15,903,070	886,101,477	-3.56%
2026-01-12	55.50	57.00	54.60	56.98	43.63	qfq	19,477,505	1,089,782,102	3.02%
2026-01-09	53.89	55.98	53.52	55.31	42.35	qfq	14,948,669	824,406,545	2.39%
2026-01-08	54.00	54.61	53.53	54.02	41.36	qfq	9,629,073	521,209,897	-0.30%
2026-01-07	53.81	55.50	53.62	54.18	41.48	qfq	12,053,959	657,440,680	-0.22%
2026-01-06	54.10	55.25	53.96	54.30	41.57	qfq	13,341,829	727,255,317	0.09%
2026-01-05	53.62	54.66	53.30	54.25	41.54	qfq	14,219,777	768,537,156	-1.04%
2025-12-31	56.30	56.70	54.60	54.82	41.97	qfq	19,041,842	1,051,432,458	-2.89%
2025-12-30	53.00	58.70	52.53	56.45	43.22	qfq	27,709,472	1,549,465,709	4.65%
2025-12-29	53.14	55.46	52.60	53.94	41.30	qfq	20,356,192	1,103,184,457	1.51%
2025-12-26	52.00	54.37	51.88	53.14	40.69	qfq	21,708,677	1,153,213,194	1.98%
2025-12-25	49.56	53.23	49.56	52.11	39.90	qfq	19,827,563	1,026,211,713	6.67%
2025-12-24	48.40	48.99	48.31	48.85	37.40	qfq	4,918,082	239,993,723	0.45%
2025-12-23	48.99	49.30	48.20	48.63	37.23	qfq	7,272,126	353,866,466	-2.15%
2025-12-22	48.58	50.38	47.82	49.70	38.05	qfq	12,752,980	627,727,519	4.70%
2025-12-19	46.69	48.44	46.65	47.47	36.35	qfq	7,613,359	361,378,567	2.68%
2025-12-18	46.46	47.33	46.22	46.23	35.40	qfq	4,522,699	211,300,953	-1.34%
2025-12-17	46.02	47.25	45.50	46.86	35.88	qfq	5,655,403	261,514,040	1.74%
2025-12-16	47.82	47.82	46.00	46.06	35.27	qfq	6,412,859	298,920,495	-3.76%
2025-12-15	49.13	49.30	47.86	47.86	36.64	qfq	6,563,084	318,053,815	-3.61%
2025-12-12	49.40	49.88	48.47	49.65	38.01	qfq	7,432,122	366,086,691	0.38%
2025-12-11	50.24	50.50	49.33	49.46	37.87	qfq	6,793,733	338,876,510	-1.57%
2025-12-10	50.43	50.80	49.71	50.25	38.47	qfq	7,250,893	363,732,500	-0.38%
2025-12-09	50.75	51.64	50.20	50.44	38.62	qfq	10,411,832	528,914,175	-2.57%
2025-12-08	50.36	52.08	49.70	51.77	39.64	qfq	15,667,123	802,567,654	1.63%
2025-12-05	49.79	51.19	49.02	50.94	39.00	qfq	19,802,043	999,691,141	1.68%
2025-12-04	47.30	52.00	47.00	50.10	38.36	qfq	26,617,827	1,321,089,399	8.82%
2025-12-03	46.43	46.78	45.75	46.04	35.25	qfq	3,949,510	182,398,693	-0.28%
2025-12-02	47.56	47.67	46.07	46.17	35.35	qfq	6,009,042	279,953,371	-3.59%
2025-12-01	46.82	47.97	46.82	47.89	36.67	qfq	6,579,777	313,162,509	2.31%
2025-11-28	46.91	47.42	45.99	46.81	35.84	qfq	7,297,114	340,301,246	-0.76%
2025-11-27	47.41	48.20	47.12	47.17	36.12	qfq	6,014,070	286,014,237	-1.03%
2025-11-26	47.02	48.56	46.56	47.66	36.49	qfq	8,093,499	386,016,260	1.12%
2025-11-25	47.50	48.20	47.06	47.13	36.08	qfq	6,790,728	322,901,580	0.17%
2025-11-24	46.50	47.26	45.71	47.05	36.02	qfq	5,754,933	267,785,502	1.49%
2025-11-21	45.94	47.31	45.28	46.36	35.50	qfq	8,184,084	380,072,199	-0.09%
2025-11-20	47.28	47.66	46.40	46.40	35.53	qfq	3,699,750	173,370,998	-1.51%
2025-11-19	47.38	47.88	46.76	47.11	36.07	qfq	4,222,041	199,577,705	-0.57%
2025-11-18	47.71	48.00	47.10	47.38	36.28	qfq	3,728,663	177,031,115	-0.69%
2025-11-17	46.89	48.39	46.80	47.71	36.53	qfq	4,614,646	219,825,717	0.97%
2025-11-14	47.85	48.20	47.24	47.25	36.18	qfq	4,702,702	223,998,546	-2.52%
2025-11-13	48.10	48.96	47.80	48.47	37.11	qfq	4,517,714	218,731,216	0.58%
2025-11-12	49.02	49.36	47.75	48.19	36.90	qfq	5,268,538	255,077,668	-1.55%
2025-11-11	50.51	50.60	48.80	48.95	37.48	qfq	5,069,521	250,799,935	-1.41%
2025-11-10	50.55	51.10	49.12	49.65	38.01	qfq	6,039,980	300,644,867	-1.68%
2025-11-07	52.18	52.20	50.50	50.50	38.66	qfq	5,926,464	302,780,947	-3.48%
2025-11-06	50.95	52.94	50.80	52.32	40.06	qfq	7,597,937	394,408,499	3.22%
2025-11-05	49.88	51.27	49.88	50.69	38.81	qfq	5,301,154	268,783,832	-0.63%
2025-11-04	53.39	53.80	50.68	51.01	39.06	qfq	10,618,419	549,168,610	-5.73%
2025-11-03	55.19	55.35	53.67	54.11	41.43	qfq	6,193,738	336,182,823	-1.33%
2025-10-31	54.46	56.07	54.46	54.84	41.99	qfq	7,733,312	427,549,835	0.75%
2025-10-30	55.98	56.50	54.30	54.43	41.67	qfq	8,484,666	468,818,268	-2.40%
2025-10-29	56.10	56.33	55.08	55.77	42.70	qfq	8,405,936	467,586,530	-0.87%
2025-10-28	55.22	56.78	55.01	56.26	43.08	qfq	12,012,280	673,467,076	1.68%
2025-10-27	54.79	55.81	54.51	55.33	42.36	qfq	9,009,567	497,622,774	1.99%
2025-10-24	53.05	54.46	53.00	54.25	41.54	qfq	7,727,200	415,909,602	3.33%
2025-10-23	53.79	53.80	51.68	52.50	40.20	qfq	8,106,243	424,394,263	-3.30%
2025-10-22	54.51	55.78	54.08	54.29	41.57	qfq	7,157,748	393,403,229	-1.58%
2025-10-21	55.00	55.17	53.48	55.16	42.23	qfq	7,662,801	417,751,023	1.23%
2025-10-20	54.52	55.54	53.64	54.49	41.72	qfq	7,948,772	434,379,206	2.91%
2025-10-17	55.12	55.58	52.81	52.95	40.54	qfq	7,775,771	421,209,737	-3.64%
2025-10-16	56.08	56.21	54.65	54.95	42.07	qfq	8,392,286	464,551,291	-3.80%
2025-10-15	54.01	57.12	53.31	57.12	43.73	qfq	12,387,897	688,972,415	6.17%
2025-10-14	56.30	58.32	53.80	53.80	41.19	qfq	10,860,338	609,404,076	-4.13%
2025-10-13	54.63	56.66	53.13	56.12	42.97	qfq	12,039,771	668,075,790	-4.20%
2025-10-10	59.27	59.99	57.79	58.58	44.85	qfq	14,042,871	829,124,666	-0.70%
2025-10-09	57.88	59.59	56.80	58.99	45.17	qfq	12,312,242	723,637,891	1.88%
2025-09-30	58.50	58.96	57.84	57.90	44.33	qfq	10,464,589	609,596,801	-0.69%
2025-09-29	56.68	58.80	56.53	58.30	44.64	qfq	11,042,533	640,823,819	2.66%
2025-09-26	58.85	59.00	56.79	56.79	43.48	qfq	15,939,335	920,640,481	-5.63%
2025-09-25	62.00	62.00	59.93	60.18	46.08	qfq	17,661,925	1,072,868,385	-3.26%
2025-09-24	59.66	62.58	58.01	62.21	47.63	qfq	26,140,340	1,584,677,377	4.38%
2025-09-23	59.28	60.49	57.62	59.60	45.63	qfq	17,729,673	1,046,686,708	0.32%
2025-09-22	59.04	60.07	58.67	59.41	45.37	qfq	15,364,477	910,979,103	0.69%
2025-09-19	62.01	62.33	58.11	59.00	45.06	qfq	31,128,388	1,857,215,223	-8.00%
2025-09-18	63.24	65.78	60.16	64.13	48.98	qfq	43,805,586	2,762,255,518	2.43%
2025-09-17	62.00	66.00	60.30	62.61	47.82	qfq	43,337,757	2,710,074,031	1.00%
2025-09-16	54.45	64.81	54.00	61.99	47.34	qfq	45,485,566	2,672,583,047	14.16%
2025-09-15	53.26	55.50	52.75	54.30	41.47	qfq	23,822,787	1,299,230,223	1.90%
2025-09-12	53.25	54.88	52.52	53.29	40.70	qfq	22,795,661	1,227,410,122	0.11%
2025-09-11	51.36	53.45	50.34	53.23	40.65	qfq	22,598,691	1,182,439,126	3.36%
2025-09-10	51.25	53.38	50.78	51.50	39.33	qfq	16,162,957	838,318,432	-0.16%
2025-09-09	52.22	52.22	50.91	51.58	39.39	qfq	14,997,688	772,801,463	-2.20%
2025-09-08	49.50	53.00	49.34	52.74	40.28	qfq	25,179,023	1,311,169,337	5.86%
2025-09-05	48.24	49.90	48.00	49.82	38.05	qfq	12,256,644	601,519,523	3.34%
2025-09-04	50.50	51.11	47.47	48.21	36.82	qfq	15,161,527	746,767,777	-3.44%
2025-09-03	52.51	52.95	49.60	49.93	38.13	qfq	16,615,982	846,166,945	-4.84%
2025-09-02	50.92	53.97	47.82	52.47	40.07	qfq	30,352,949	1,544,077,100	3.08%
2025-09-01	51.35	52.36	49.81	50.90	38.87	qfq	15,917,164	806,974,729	-1.17%
2025-08-29	51.99	53.16	50.53	51.50	39.33	qfq	15,612,771	806,184,990	-1.36%
2025-08-28	51.30	52.44	50.47	52.21	39.87	qfq	17,798,402	916,842,282	1.06%
2025-08-27	54.00	54.89	51.50	51.66	39.45	qfq	21,061,039	1,130,071,312	-3.89%
2025-08-26	55.82	55.82	53.68	53.75	41.05	qfq	20,325,143	1,105,041,067	-4.53%
2025-08-25	52.83	56.59	52.77	56.30	43.00	qfq	28,117,569	1,542,195,388	6.31%
2025-08-22	52.20	53.27	52.20	52.96	40.45	qfq	15,727,476	829,361,468	0.47%
2025-08-21	53.50	55.68	52.29	52.71	40.26	qfq	23,296,476	1,246,466,305	-3.51%
2025-08-20	53.90	56.68	53.02	54.63	41.72	qfq	32,891,457	1,812,629,570	0.61%
2025-08-19	50.00	55.40	49.12	54.30	41.47	qfq	38,102,159	1,999,599,229	8.08%
2025-08-18	50.90	51.30	49.11	50.24	38.37	qfq	25,090,957	1,264,105,286	1.47%
2025-08-15	47.84	49.66	47.67	49.51	37.81	qfq	23,645,505	1,159,387,571	2.46%
2025-08-14	48.38	49.67	46.42	48.32	36.90	qfq	24,443,721	1,179,046,260	0.00%
2025-08-13	47.49	48.50	46.91	48.32	36.90	qfq	16,785,461	801,925,504	1.88%
2025-08-12	47.70	48.00	46.90	47.43	36.22	qfq	11,678,023	552,638,851	-0.84%
2025-08-11	47.71	48.23	47.42	47.83	36.53	qfq	11,594,572	554,951,065	0.25%
2025-08-08	48.40	48.93	47.40	47.71	36.44	qfq	12,873,446	617,147,788	-1.95%
2025-08-07	49.63	49.65	47.90	48.66	37.16	qfq	18,661,834	905,226,011	-1.95%
2025-08-06	48.12	50.27	47.47	49.63	37.90	qfq	25,482,311	1,254,976,336	3.07%
2025-08-05	46.78	48.70	46.61	48.15	36.77	qfq	20,965,425	999,395,702	2.97%
2025-08-04	44.39	46.76	44.29	46.76	35.71	qfq	15,038,095	690,775,993	4.56%
2025-08-01	45.90	46.99	44.40	44.72	34.15	qfq	15,106,776	686,486,202	-3.18%
2025-07-31	45.32	47.33	45.32	46.19	35.28	qfq	18,667,275	870,513,111	1.07%
2025-07-30	46.47	46.57	45.41	45.70	34.90	qfq	12,662,175	581,006,378	-1.95%
2025-07-29	46.40	47.40	45.92	46.61	35.60	qfq	15,487,589	721,033,162	-0.62%
2025-07-28	47.30	48.50	46.78	46.90	35.82	qfq	16,080,304	766,226,659	-0.30%
2025-07-25	46.80	47.20	46.24	47.04	35.92	qfq	11,542,123	539,301,543	0.19%
2025-07-24	46.50	47.64	46.50	46.95	35.86	qfq	11,989,496	562,631,769	0.19%
2025-07-23	48.10	48.52	46.20	46.86	35.79	qfq	23,634,747	1,116,708,643	-5.26%
2025-07-22	48.50	50.67	47.67	49.46	37.77	qfq	25,105,890	1,239,949,122	0.12%
2025-07-21	48.50	51.99	48.40	49.40	37.73	qfq	32,174,417	1,607,315,556	4.37%
2025-07-18	47.08	48.07	46.53	47.33	36.15	qfq	20,114,020	949,093,553	0.87%
2025-07-17	46.81	50.00	46.64	46.92	35.83	qfq	33,421,603	1,600,386,777	-1.35%
2025-07-16	45.17	47.95	44.57	47.56	36.32	qfq	31,203,298	1,457,878,902	5.17%
2025-07-15	45.61	45.80	44.74	45.22	34.53	qfq	19,844,493	896,292,275	-2.27%
2025-07-14	45.52	46.96	44.22	46.27	35.34	qfq	30,148,461	1,380,334,122	3.77%
2025-07-11	42.24	45.88	41.83	44.59	34.05	qfq	24,246,937	1,064,230,680	5.59%
2025-07-10	43.35	43.48	41.84	42.23	32.25	qfq	17,235,721	731,460,325	-2.92%
2025-07-09	43.96	46.98	43.09	43.50	33.22	qfq	28,250,029	1,273,279,816	1.19%
2025-07-08	42.11	43.64	41.73	42.99	32.83	qfq	17,478,419	748,249,327	2.09%
2025-07-07	42.02	42.72	41.68	42.11	32.16	qfq	7,614,744	321,024,983	-0.66%
2025-07-04	42.65	43.07	41.83	42.39	32.37	qfq	9,785,439	413,852,907	-0.96%
2025-07-03	42.02	43.15	42.02	42.80	32.69	qfq	11,373,164	485,254,974	1.37%
2025-07-02	43.77	43.93	41.96	42.22	32.24	qfq	19,194,022	820,450,739	-5.36%
2025-07-01	44.00	45.60	43.56	44.61	34.07	qfq	20,223,620	899,168,640	0.84%
2025-06-30	44.45	44.77	43.50	44.24	33.79	qfq	16,717,435	737,112,644	-1.25%
2025-06-27	45.50	45.51	44.11	44.80	34.21	qfq	19,970,731	895,753,634	-1.88%
2025-06-26	45.03	47.21	44.88	45.66	34.87	qfq	30,977,147	1,421,492,602	0.55%
2025-06-25	45.02	46.03	44.56	45.41	34.68	qfq	37,278,005	1,688,311,372	-0.24%
2025-06-24	39.27	46.60	39.27	45.52	34.76	qfq	48,954,434	2,150,087,066	17.23%
2025-06-23	38.28	39.39	38.01	38.83	29.65	qfq	13,783,285	533,976,431	0.36%
2025-06-20	39.52	40.14	38.50	38.69	29.55	qfq	19,793,650	775,471,419	-3.76%
2025-06-19	35.90	41.26	35.49	40.20	30.70	qfq	34,212,030	1,330,041,588	11.76%
2025-06-18	35.32	36.13	35.15	35.97	27.47	qfq	6,742,658	240,474,639	1.21%
2025-06-17	35.38	36.46	35.25	35.54	27.14	qfq	8,506,904	303,960,992	0.85%
2025-06-16	35.19	35.47	35.06	35.24	26.91	qfq	4,413,956	155,670,049	-0.28%
2025-06-13	35.81	36.13	35.07	35.34	26.99	qfq	5,540,508	196,588,714	-1.72%
2025-06-12	36.10	36.55	35.91	35.96	27.46	qfq	5,266,834	190,683,843	-0.96%
2025-06-11	36.45	36.65	36.16	36.31	27.73	qfq	5,792,545	211,040,221	0.69%
2025-06-10	36.76	37.10	35.37	36.06	27.54	qfq	8,812,714	317,774,683	-1.90%
2025-06-09	37.06	37.66	36.59	36.76	28.07	qfq	7,874,910	291,968,775	-0.59%
2025-06-06	37.42	37.49	36.83	36.98	28.24	qfq	6,779,098	251,423,518	-1.52%
2025-06-05	36.51	37.88	35.95	37.55	28.68	qfq	12,435,191	460,699,184	2.54%
2025-06-04	36.46	36.89	36.19	36.62	27.97	qfq	6,141,432	224,320,376	0.69%
2025-06-03	36.16	36.69	36.00	36.37	27.78	qfq	6,568,868	238,926,685	-0.30%
2025-05-30	37.64	37.78	36.25	36.48	27.86	qfq	8,055,094	295,989,180	-31.13%
2025-05-29	53.00	54.24	52.55	52.97	28.72	qfq	6,981,511	371,095,307	-0.53%
2025-05-28	52.65	54.07	52.29	53.25	28.87	qfq	7,166,203	380,646,941	1.39%
2025-05-27	54.00	54.10	51.72	52.52	28.48	qfq	12,559,927	660,501,045	-7.75%
2025-05-26	57.01	57.22	56.15	56.93	30.87	qfq	5,106,984	289,352,741	0.41%
2025-05-23	56.85	58.84	56.69	56.70	30.74	qfq	7,093,120	408,809,648	-1.22%
2025-05-22	58.39	58.80	57.33	57.40	31.12	qfq	5,363,360	310,758,326	-1.63%
2025-05-21	58.42	58.80	57.22	58.35	31.64	qfq	6,789,320	393,812,189	-0.17%
2025-05-20	58.48	59.47	57.57	58.45	31.69	qfq	7,091,944	415,655,481	0.10%
2025-05-19	58.90	59.48	56.92	58.39	31.66	qfq	10,820,640	628,452,933	-2.75%
2025-05-16	60.04	62.47	59.90	60.04	32.55	qfq	11,855,994	727,100,308	-0.41%
2025-05-15	60.79	61.86	59.66	60.29	32.69	qfq	8,708,234	529,000,544	-0.79%
2025-05-14	60.81	61.64	60.07	60.77	32.95	qfq	9,229,119	561,352,760	-0.70%
2025-05-13	62.50	64.36	61.11	61.20	33.18	qfq	13,165,440	824,930,508	-0.73%
2025-05-12	60.64	61.88	60.40	61.65	33.43	qfq	11,391,311	698,032,004	2.92%
2025-05-09	61.00	62.30	59.06	59.90	32.48	qfq	9,426,580	566,474,204	-2.27%
2025-05-08	60.00	61.90	59.88	61.29	33.23	qfq	12,050,151	732,951,000	1.39%
2025-05-07	61.60	61.80	59.47	60.45	32.78	qfq	12,946,689	785,902,341	-1.21%
2025-05-06	59.93	62.99	59.25	61.19	33.18	qfq	16,251,263	990,610,173	1.98%
2025-04-30	57.27	62.54	56.98	60.00	32.53	qfq	18,844,422	1,112,645,783	4.08%
2025-04-29	53.58	58.56	53.02	57.65	31.26	qfq	18,277,264	1,018,678,908	7.04%
2025-04-28	53.99	55.46	53.25	53.86	29.20	qfq	10,792,452	586,391,640	1.30%
2025-04-25	53.70	54.18	52.46	53.17	28.83	qfq	9,732,494	518,703,468	-0.99%
2025-04-24	53.12	55.60	52.66	53.70	29.12	qfq	16,596,522	899,903,801	1.09%
2025-04-23	49.10	54.60	49.10	53.12	28.80	qfq	19,567,829	1,016,539,366	10.00%
2025-04-22	49.28	49.68	48.23	48.29	26.18	qfq	5,688,620	277,534,540	-2.25%
2025-04-21	47.50	49.67	46.86	49.40	26.79	qfq	8,376,100	405,690,102	3.39%
2025-04-18	47.57	48.19	47.32	47.78	25.91	qfq	3,757,452	179,204,303	-0.10%
2025-04-17	48.10	49.15	47.79	47.83	25.93	qfq	5,233,428	253,274,412	-1.30%
2025-04-16	48.80	49.37	47.65	48.46	26.28	qfq	5,839,672	283,132,526	-1.68%
2025-04-15	48.82	50.47	48.28	49.29	26.73	qfq	8,172,300	401,607,793	0.53%
2025-04-14	49.50	50.36	48.66	49.03	26.58	qfq	8,886,820	439,071,880	0.74%
2025-04-11	46.80	49.55	46.67	48.67	26.39	qfq	10,893,452	529,151,302	2.46%
2025-04-10	48.01	49.98	47.15	47.50	25.76	qfq	13,819,105	670,292,478	4.26%
2025-04-09	42.39	46.05	39.28	45.56	24.70	qfq	13,320,337	579,967,453	5.22%
2025-04-08	42.60	45.05	42.01	43.30	23.48	qfq	12,230,124	530,605,160	2.39%
2025-04-07	44.25	49.00	42.29	42.29	22.93	qfq	11,003,834	492,576,256	-20.00%
2025-04-03	53.76	55.33	52.75	52.86	28.66	qfq	5,763,510	309,375,842	-3.84%
2025-04-02	54.40	55.60	54.25	54.97	29.81	qfq	5,453,073	300,231,522	1.05%
2025-04-01	56.16	56.50	54.09	54.40	29.50	qfq	5,542,720	303,895,576	-2.00%
2025-03-31	55.51	55.97	53.00	55.51	30.10	qfq	8,367,540	455,827,082	-1.14%
2025-03-28	56.62	57.81	56.00	56.15	30.45	qfq	4,882,580	276,213,723	-1.20%
2025-03-27	56.74	58.39	56.12	56.83	30.81	qfq	7,315,060	419,159,866	-0.84%
2025-03-26	55.18	58.66	55.18	57.31	31.07	qfq	9,958,657	573,504,101	2.69%
2025-03-25	58.70	59.77	55.58	55.81	30.26	qfq	10,840,538	618,451,724	-4.43%
2025-03-24	58.98	59.59	56.71	58.40	31.67	qfq	9,405,065	544,552,230	-1.75%
2025-03-21	61.58	61.94	58.77	59.44	32.23	qfq	12,544,183	751,375,806	-5.18%
2025-03-20	63.02	64.48	61.20	62.69	33.99	qfq	15,437,517	971,808,098	-1.59%
2025-03-19	61.58	65.02	60.90	63.70	34.54	qfq	18,431,004	1,166,062,594	2.61%
2025-03-18	61.60	62.40	60.51	62.08	33.66	qfq	11,601,772	713,628,371	0.78%
2025-03-17	60.75	62.30	59.85	61.60	33.40	qfq	12,897,770	789,670,924	0.44%
2025-03-14	58.24	62.50	58.22	61.33	33.25	qfq	15,110,162	910,269,026	4.78%
2025-03-13	63.11	63.11	58.25	58.53	31.74	qfq	16,948,426	1,011,165,557	-7.51%
2025-03-12	65.00	66.36	63.22	63.28	34.31	qfq	15,898,742	1,031,325,548	-1.83%
2025-03-11	63.86	65.95	62.01	64.46	34.95	qfq	18,889,266	1,205,943,911	-4.03%
2025-03-10	66.00	70.00	64.94	67.17	36.42	qfq	25,362,910	1,715,393,174	2.97%
2025-03-07	62.60	66.12	62.21	65.23	35.37	qfq	25,266,550	1,622,019,843	3.15%
2025-03-06	62.90	63.98	62.17	63.24	34.29	qfq	21,908,032	1,385,172,617	0.54%
2025-03-05	63.40	64.40	61.69	62.90	34.11	qfq	21,709,080	1,365,855,641	0.88%
2025-03-04	59.05	64.21	59.05	62.35	33.81	qfq	23,355,182	1,460,201,451	3.69%
2025-03-03	61.26	62.00	58.76	60.13	32.60	qfq	14,808,503	894,305,486	-1.43%
2025-02-28	65.85	66.66	60.59	61.00	33.07	qfq	23,462,750	1,468,297,080	-8.28%
2025-02-27	66.30	68.30	65.06	66.51	36.06	qfq	25,708,794	1,709,352,619	-2.86%
2025-02-26	69.12	73.73	65.02	68.47	37.13	qfq	43,983,900	3,024,916,061	-4.06%
2025-02-25	68.48	72.88	68.48	71.37	38.70	qfq	29,820,647	2,110,869,350	0.45%
2025-02-24	74.70	74.70	67.89	71.05	38.52	qfq	37,975,091	2,676,481,209	-5.01%
2025-02-21	59.99	74.80	59.59	74.80	40.56	qfq	47,908,316	3,211,747,145	20.01%
2025-02-20	58.30	66.20	56.38	62.33	33.80	qfq	41,197,185	2,520,433,861	6.84%
2025-02-19	51.01	60.17	51.01	58.34	31.63	qfq	38,423,621	2,120,635,868	14.39%
2025-02-18	49.90	53.50	49.51	51.00	27.65	qfq	31,716,220	1,643,950,246	2.68%
2025-02-17	46.36	49.68	46.10	49.67	26.93	qfq	19,951,140	955,976,001	7.19%
2025-02-14	45.88	47.36	45.80	46.34	25.13	qfq	13,045,951	605,757,891	-1.76%
2025-02-13	49.90	50.99	47.13	47.17	25.58	qfq	21,317,766	1,037,733,622	-5.66%
2025-02-12	48.85	52.33	47.75	50.00	27.11	qfq	20,614,376	1,027,630,047	0.68%
2025-02-11	48.75	50.73	48.48	49.66	26.93	qfq	21,421,895	1,063,544,446	1.76%
2025-02-10	48.80	49.05	47.72	48.80	26.46	qfq	19,009,689	919,634,907	-1.77%
2025-02-07	49.30	51.50	48.01	49.68	26.94	qfq	30,492,119	1,513,439,041	0.55%
2025-02-06	44.40	50.64	44.24	49.41	26.79	qfq	28,631,736	1,372,066,453	9.22%
2025-02-05	44.50	46.63	44.10	45.24	24.53	qfq	20,412,225	928,524,764	2.84%
2025-01-27	46.40	46.94	43.50	43.99	23.85	qfq	19,610,907	873,338,740	-6.40%
2025-01-24	46.78	47.46	44.92	47.00	25.48	qfq	27,209,475	1,258,895,075	0.90%
2025-01-23	42.81	49.38	42.04	46.58	25.26	qfq	36,629,157	1,683,596,041	10.12%
2025-01-22	43.00	43.00	41.51	42.30	22.94	qfq	15,731,012	666,030,975	-3.51%
2025-01-21	42.39	43.85	41.68	43.84	23.77	qfq	25,368,141	1,092,096,860	4.31%
2025-01-20	42.80	43.01	41.77	42.03	22.79	qfq	10,636,120	450,065,662	-0.47%
2025-01-17	42.19	43.52	41.75	42.23	22.90	qfq	12,342,093	526,310,050	-0.35%
2025-01-16	43.80	44.18	41.88	42.38	22.98	qfq	19,331,173	830,203,829	-2.91%
2025-01-15	42.72	44.87	42.55	43.65	23.67	qfq	23,082,686	1,013,895,889	0.25%
2025-01-14	40.50	43.73	40.04	43.54	23.61	qfq	26,412,229	1,119,209,631	7.27%
2025-01-13	38.50	42.75	38.50	40.59	22.01	qfq	20,732,031	848,269,030	1.86%
2025-01-10	39.72	42.00	39.72	39.85	21.61	qfq	22,670,315	925,643,317	-0.55%
2025-01-09	38.88	40.82	38.88	40.07	21.73	qfq	18,540,193	738,656,422	1.34%
2025-01-08	36.50	40.20	36.31	39.54	21.44	qfq	18,653,697	712,327,780	7.15%
2025-01-07	35.90	36.92	35.75	36.90	20.01	qfq	8,578,526	311,829,186	2.84%
2025-01-06	36.32	37.18	35.37	35.88	19.45	qfq	8,682,255	313,767,539	-1.99%
2025-01-03	39.16	39.38	36.50	36.61	19.85	qfq	14,201,037	532,241,952	-7.53%
2025-01-02	38.47	40.35	37.37	39.59	21.47	qfq	16,108,365	633,469,564	3.58%
2024-12-31	40.01	40.36	38.22	38.22	20.72	qfq	10,248,073	399,266,740	-4.69%
2024-12-30	40.45	41.70	39.14	40.10	21.74	qfq	10,978,742	443,092,360	-2.67%
2024-12-27	41.58	42.46	40.70	41.20	22.34	qfq	15,672,453	650,490,849	-2.04%
2024-12-26	40.02	42.98	39.44	42.06	22.81	qfq	19,579,985	816,899,893	3.09%
2024-12-25	41.50	42.25	39.88	40.80	22.12	qfq	20,401,915	841,074,243	0.74%
2024-12-24	39.55	41.19	39.15	40.50	21.96	qfq	20,505,568	824,960,432	5.72%
2024-12-23	39.51	40.03	37.95	38.31	20.77	qfq	11,616,778	451,301,497	-4.18%
2024-12-20	37.98	40.65	37.96	39.98	21.68	qfq	18,787,175	743,817,927	4.25%
2024-12-19	37.43	38.78	37.28	38.35	20.79	qfq	13,777,582	526,984,251	0.39%
2024-12-18	39.06	39.28	37.82	38.20	20.71	qfq	11,589,273	443,808,294	0.00%
2024-12-17	39.43	39.60	38.06	38.20	20.71	qfq	12,673,481	489,649,621	-3.63%
2024-12-16	41.64	41.90	39.28	39.64	21.49	qfq	23,448,602	942,041,402	-5.60%
2024-12-13	43.00	46.98	41.50	41.99	22.77	qfq	31,200,411	1,386,698,450	-4.13%
2024-12-12	42.10	45.20	41.98	43.80	23.75	qfq	25,632,147	1,120,062,202	2.34%
2024-12-11	42.00	43.40	40.73	42.80	23.21	qfq	25,190,948	1,055,825,605	-2.57%
2024-12-10	42.35	47.70	42.15	43.93	23.82	qfq	34,123,860	1,516,159,764	5.27%
2024-12-09	37.68	45.00	37.43	41.73	22.63	qfq	37,448,404	1,541,238,941	9.04%
2024-12-06	38.99	39.59	37.45	38.27	20.75	qfq	24,241,906	926,612,082	-1.14%
2024-12-05	37.65	40.53	37.65	38.71	20.99	qfq	30,133,159	1,176,624,083	1.79%
2024-12-04	37.50	40.15	37.50	38.03	20.62	qfq	33,617,879	1,302,845,192	-0.89%
2024-12-03	39.58	39.99	37.72	38.37	20.80	qfq	34,302,885	1,327,480,204	-4.39%
2024-12-02	37.32	41.98	36.91	40.13	21.76	qfq	51,833,473	2,038,207,764	12.41%
2024-11-29	29.73	35.70	29.73	35.70	19.36	qfq	37,076,225	1,239,482,786	20.00%
2024-11-28	29.95	30.28	29.12	29.75	16.13	qfq	8,630,281	256,367,474	-0.97%
2024-11-27	29.55	30.06	28.55	30.04	16.29	qfq	7,835,778	228,976,411	1.62%
2024-11-26	30.78	30.78	29.47	29.56	16.03	qfq	8,300,372	248,825,496	-4.89%
2024-11-25	31.19	31.54	29.90	31.08	16.85	qfq	8,426,190	258,665,940	0.91%
2024-11-22	32.00	32.55	30.80	30.80	16.70	qfq	10,480,916	332,830,013	-4.56%
2024-11-21	32.78	32.79	31.69	32.27	17.50	qfq	14,398,652	464,454,552	-2.65%
2024-11-20	30.84	33.60	30.63	33.15	17.97	qfq	25,436,403	832,098,601	8.33%
2024-11-19	29.28	30.60	29.28	30.60	16.59	qfq	9,476,160	284,868,577	4.94%
2024-11-18	30.10	30.53	28.97	29.16	15.81	qfq	6,779,360	201,034,080	-2.57%
2024-11-15	30.54	31.08	29.92	29.93	16.23	qfq	7,069,552	215,477,608	-2.38%
2024-11-14	31.60	31.95	30.55	30.66	16.62	qfq	7,139,600	223,141,092	-2.67%
2024-11-13	31.23	31.50	30.68	31.50	17.08	qfq	6,851,906	213,103,532	-0.10%
2024-11-12	32.81	32.99	31.22	31.53	17.10	qfq	10,222,222	325,954,517	-2.38%
2024-11-11	30.82	32.33	30.78	32.30	17.51	qfq	14,307,703	456,788,117	3.63%
2024-11-08	31.10	32.33	30.99	31.17	16.90	qfq	13,376,326	422,885,153	-0.42%
2024-11-07	31.94	31.96	30.85	31.30	16.97	qfq	13,691,778	427,929,286	-1.04%
2024-11-06	32.64	33.74	31.32	31.63	17.15	qfq	27,354,706	889,499,706	-2.32%
2024-11-05	30.01	32.49	29.60	32.38	17.56	qfq	26,147,130	817,122,819	5.16%
2024-11-04	28.59	31.94	28.58	30.79	16.69	qfq	21,381,129	653,724,103	10.44%
2024-11-01	28.51	28.86	27.70	27.88	15.12	qfq	6,420,181	180,755,440	-3.16%
2024-10-31	28.68	28.96	28.02	28.79	15.61	qfq	6,319,137	180,535,590	0.38%
2024-10-30	28.32	29.63	28.30	28.68	15.55	qfq	6,636,276	190,849,531	-1.21%
2024-10-29	29.39	30.10	29.00	29.03	15.74	qfq	8,972,545	264,931,506	-0.34%
2024-10-28	29.02	29.35	28.77	29.13	15.79	qfq	5,040,684	146,307,632	-0.58%
2024-10-25	29.54	29.76	29.00	29.30	15.89	qfq	5,671,317	166,212,191	0.21%
2024-10-24	29.57	29.80	29.02	29.24	15.85	qfq	5,778,744	169,298,833	-1.32%
2024-10-23	29.65	30.38	29.22	29.63	16.07	qfq	9,241,092	275,816,865	-0.64%
2024-10-22	29.00	30.30	28.76	29.82	16.17	qfq	11,013,664	326,418,764	2.12%
2024-10-21	29.00	29.85	28.60	29.20	15.83	qfq	10,443,180	305,246,263	1.60%
2024-10-18	27.02	29.49	26.90	28.74	15.58	qfq	10,599,603	299,315,014	6.44%
2024-10-17	27.41	27.81	27.00	27.00	14.64	qfq	5,609,097	153,872,993	-0.74%
2024-10-16	26.78	27.72	26.68	27.20	14.75	qfq	5,910,377	161,148,489	-0.22%
2024-10-15	27.66	28.27	27.18	27.26	14.78	qfq	7,074,347	196,035,021	-1.87%
2024-10-14	27.09	27.80	26.22	27.78	15.06	qfq	6,950,363	187,918,015	2.77%
2024-10-11	28.61	28.69	26.65	27.03	14.66	qfq	6,976,061	191,921,768	-6.28%
2024-10-10	29.49	30.41	28.76	28.84	15.53	qfq	9,008,356	266,268,910	-0.89%
2024-10-09	31.48	31.60	28.91	29.10	15.67	qfq	13,386,416	407,995,516	-11.44%
2024-10-08	34.17	34.18	30.33	32.86	17.69	qfq	18,589,557	603,422,732	12.69%
2024-09-30	26.91	29.69	26.46	29.16	15.70	qfq	14,654,745	410,945,339	12.59%
2024-09-27	25.00	26.38	24.70	25.90	13.95	qfq	8,092,041	206,393,634	5.07%
2024-09-26	23.71	24.71	23.71	24.65	13.27	qfq	5,813,975	141,311,112	3.83%
2024-09-25	24.05	24.37	23.63	23.74	12.78	qfq	4,399,833	105,805,456	-0.08%
2024-09-24	22.90	23.80	22.71	23.76	12.79	qfq	3,760,174	87,851,276	4.12%
2024-09-23	22.92	23.13	22.66	22.82	12.29	qfq	1,443,920	32,997,746	-1.13%
2024-09-20	23.50	23.51	22.88	23.08	12.43	qfq	1,722,928	39,831,553	-0.94%
2024-09-19	22.95	23.54	22.76	23.30	12.55	qfq	2,239,265	52,037,820	2.33%
2024-09-18	22.96	22.96	22.49	22.77	12.26	qfq	1,386,600	31,514,350	-0.39%
2024-09-13	23.39	23.49	22.86	22.86	12.31	qfq	1,448,320	33,452,985	-2.18%
2024-09-12	23.65	23.75	23.37	23.37	12.58	qfq	1,741,820	41,062,004	-0.47%
2024-09-11	23.30	23.54	23.09	23.48	12.64	qfq	1,570,920	36,714,174	0.77%
2024-09-10	22.99	23.47	22.70	23.30	12.55	qfq	1,611,864	37,108,960	1.61%
2024-09-09	23.00	23.27	22.82	22.93	12.35	qfq	1,704,760	39,210,491	-0.82%
2024-09-06	23.80	23.91	23.10	23.12	12.45	qfq	2,232,320	52,256,530	-2.32%
2024-09-05	23.60	23.94	23.57	23.67	12.75	qfq	1,803,920	42,806,635	0.30%
2024-09-04	23.53	23.85	23.40	23.60	12.71	qfq	1,847,802	43,689,204	-0.25%
2024-09-03	23.18	23.86	23.18	23.66	12.74	qfq	2,409,460	56,797,967	2.29%
2024-09-02	23.64	23.80	23.11	23.13	12.45	qfq	2,768,260	64,887,920	-2.41%
2024-08-30	23.10	24.10	23.09	23.70	12.76	qfq	3,872,500	92,103,175	2.20%
2024-08-29	22.26	23.34	22.12	23.19	12.49	qfq	3,236,038	74,283,096	3.71%
2024-08-28	21.86	22.68	21.84	22.36	12.04	qfq	2,180,900	48,667,782	1.68%
2024-08-27	22.26	22.50	21.95	21.99	11.84	qfq	1,465,490	32,398,751	-1.61%
2024-08-26	22.37	22.76	22.33	22.35	12.03	qfq	1,668,095	37,478,213	0.68%
2024-08-23	22.18	22.42	21.93	22.20	11.95	qfq	1,685,451	37,405,519	-0.05%
2024-08-22	22.88	23.08	22.18	22.21	11.96	qfq	2,982,711	67,028,119	-3.73%
2024-08-21	23.00	23.54	22.60	23.07	12.42	qfq	3,268,492	75,548,998	-0.39%
2024-08-20	23.52	23.71	22.83	23.16	12.47	qfq	3,414,860	78,917,975	-1.74%
2024-08-19	23.83	24.20	23.46	23.57	12.69	qfq	2,713,900	64,583,555	-0.76%
2024-08-16	23.39	24.16	23.39	23.75	12.79	qfq	3,375,944	80,145,749	1.15%
2024-08-15	23.01	23.85	22.95	23.48	12.64	qfq	3,420,280	80,405,051	1.65%
2024-08-14	23.18	23.37	22.90	23.10	12.44	qfq	1,437,400	33,203,350	-0.30%
2024-08-13	22.95	23.25	22.81	23.17	12.48	qfq	1,655,161	38,166,916	1.05%
2024-08-12	23.13	23.20	22.86	22.93	12.35	qfq	1,434,220	33,009,283	-0.95%
2024-08-09	23.60	23.78	23.09	23.15	12.47	qfq	1,655,420	38,761,638	-0.81%
2024-08-08	23.40	23.56	22.81	23.34	12.57	qfq	2,441,500	56,564,797	-1.14%
2024-08-07	23.45	23.87	23.45	23.61	12.71	qfq	1,991,120	47,099,979	0.21%
2024-08-06	23.62	23.83	23.31	23.56	12.69	qfq	2,091,440	49,262,570	1.73%
2024-08-05	23.88	24.31	23.16	23.16	12.47	qfq	3,171,240	75,444,109	-3.06%
2024-08-02	24.37	24.66	23.85	23.89	12.86	qfq	3,317,438	80,518,819	-2.85%
2024-08-01	24.67	25.10	24.45	24.59	13.24	qfq	4,623,756	114,416,182	-0.36%
2024-07-31	23.36	24.73	23.20	24.68	13.29	qfq	6,517,824	158,154,496	6.01%
2024-07-30	23.22	23.74	22.88	23.28	12.54	qfq	2,336,170	54,415,500	-0.43%
2024-07-29	23.42	23.55	23.20	23.38	12.59	qfq	1,805,763	42,259,800	-0.30%
2024-07-26	23.00	23.55	22.99	23.45	12.63	qfq	2,053,656	47,982,647	2.09%
2024-07-25	22.40	23.25	22.33	22.97	12.37	qfq	2,605,950	59,511,907	1.86%
2024-07-24	23.00	23.33	22.50	22.55	12.14	qfq	2,859,063	65,357,605	-2.68%
2024-07-23	24.17	24.30	23.17	23.17	12.48	qfq	2,628,810	62,208,465	-3.05%
2024-07-22	23.76	24.00	23.59	23.90	12.87	qfq	2,224,175	53,023,019	0.80%
2024-07-19	23.60	24.04	23.42	23.71	12.77	qfq	2,641,908	62,854,865	0.25%
2024-07-18	23.46	23.84	23.00	23.65	12.73	qfq	2,772,314	64,822,731	0.08%
2024-07-17	24.21	24.21	23.60	23.63	12.72	qfq	2,432,694	57,845,850	-2.40%
2024-07-16	24.26	24.40	23.76	24.21	13.04	qfq	2,549,538	61,348,802	-0.37%
2024-07-15	24.73	24.73	24.16	24.30	13.08	qfq	2,001,180	48,759,685	-1.94%
2024-07-12	25.01	25.01	24.53	24.78	13.34	qfq	2,720,912	67,236,768	-1.27%
2024-07-11	25.02	25.40	24.88	25.10	13.52	qfq	3,347,200	84,118,575	2.12%
2024-07-10	24.55	25.04	24.51	24.58	13.24	qfq	2,322,261	57,517,451	-0.69%
2024-07-09	23.78	24.88	23.60	24.75	13.33	qfq	3,676,848	89,363,995	3.51%
2024-07-08	24.58	24.60	23.78	23.91	12.87	qfq	3,215,291	77,484,762	-2.88%
2024-07-05	24.50	24.74	24.07	24.62	13.26	qfq	3,983,177	97,006,785	-1.36%
2024-07-04	25.18	26.08	24.86	24.96	13.44	qfq	6,188,411	157,770,024	0.56%
2024-07-03	25.41	25.72	24.80	24.82	13.36	qfq	2,816,508	70,711,058	-1.94%
2024-07-02	25.76	25.99	25.18	25.31	13.63	qfq	2,563,204	65,357,792	-1.52%
2024-07-01	25.67	25.70	25.02	25.70	13.84	qfq	2,907,916	73,744,497	0.71%
2024-06-28	25.15	25.93	24.94	25.52	13.74	qfq	3,721,284	95,288,588	2.00%
2024-06-27	25.75	25.94	25.02	25.02	13.47	qfq	2,960,180	75,203,873	-2.99%
2024-06-26	24.88	25.85	24.66	25.79	13.89	qfq	3,134,877	79,335,912	3.57%
2024-06-25	25.13	25.85	24.55	24.90	13.41	qfq	4,095,764	103,125,271	-0.92%
2024-06-24	26.19	26.40	25.10	25.13	13.53	qfq	4,022,735	103,176,837	-4.48%
2024-06-21	26.60	26.66	26.11	26.31	14.17	qfq	2,921,920	76,965,529	-1.35%
2024-06-20	27.35	27.66	26.67	26.67	14.36	qfq	4,010,353	108,820,364	-2.77%
2024-06-19	27.88	27.91	27.43	27.43	14.77	qfq	3,352,837	92,587,475	-1.72%
2024-06-18	27.51	28.06	27.48	27.91	15.03	qfq	4,543,389	126,385,230	1.27%
2024-06-17	27.11	27.80	27.11	27.56	14.84	qfq	4,429,961	122,272,837	1.21%
2024-06-14	27.56	27.60	26.70	27.23	14.66	qfq	5,784,780	156,508,977	-1.20%
2024-06-13	27.13	28.18	26.85	27.56	14.84	qfq	7,037,322	193,991,903	1.58%
2024-06-12	26.67	27.74	26.64	27.13	14.61	qfq	4,720,013	128,724,999	1.42%
2024-06-11	25.78	26.76	25.10	26.75	14.40	qfq	4,415,566	115,141,934	3.76%
2024-06-07	26.35	26.54	25.63	25.78	13.88	qfq	3,668,130	95,619,947	-0.77%
2024-06-06	26.85	27.12	25.86	25.98	13.99	qfq	5,109,395	134,317,275	-3.24%
2024-06-05	27.02	27.63	26.81	26.85	14.46	qfq	4,051,162	110,220,364	-1.83%
2024-06-04	27.30	27.81	26.84	27.35	14.73	qfq	5,274,052	143,384,459	-0.80%
2024-06-03	27.98	28.30	27.20	27.57	14.85	qfq	7,576,242	210,335,076	-0.36%
2024-05-31	27.38	28.00	27.21	27.67	14.90	qfq	7,862,820	217,665,846	1.92%
2024-05-30	26.95	27.49	26.86	27.15	14.62	qfq	4,808,027	130,764,675	-1.09%
2024-05-29	27.07	27.55	27.00	27.45	14.48	qfq	3,169,351	86,526,367	1.40%
2024-05-28	27.03	27.70	26.97	27.07	14.28	qfq	3,054,108	83,349,019	-0.29%
2024-05-27	26.71	27.16	26.07	27.15	14.32	qfq	3,545,624	94,188,434	2.22%
2024-05-24	27.15	27.36	26.55	26.56	14.01	qfq	3,824,597	103,039,889	-2.85%
2024-05-23	28.00	28.06	27.34	27.34	14.42	qfq	4,346,793	120,138,274	-2.74%
2024-05-22	27.61	28.30	27.61	28.11	14.83	qfq	4,550,856	127,639,825	1.52%
2024-05-21	28.08	28.10	27.50	27.69	14.61	qfq	3,184,009	88,296,844	-1.74%
2024-05-20	27.50	28.26	27.43	28.18	14.86	qfq	5,521,281	154,585,729	1.84%
2024-05-17	27.20	27.67	26.96	27.67	14.59	qfq	3,671,500	100,474,099	1.28%
2024-05-16	27.30	27.73	27.18	27.32	14.41	qfq	3,493,220	95,778,431	0.37%
2024-05-15	27.34	27.67	27.13	27.22	14.36	qfq	3,736,221	102,220,785	-1.84%
2024-05-14	27.87	28.30	27.57	27.73	14.63	qfq	5,247,080	146,285,415	1.69%
2024-05-13	27.40	27.59	26.93	27.27	14.38	qfq	3,757,583	102,554,629	-1.37%
2024-05-10	28.00	28.03	27.55	27.65	14.58	qfq	4,087,740	113,420,812	-1.39%
2024-05-09	27.88	28.26	27.80	28.04	14.79	qfq	4,380,688	123,022,189	0.57%
2024-05-08	28.51	28.53	27.78	27.88	14.71	qfq	6,911,480	194,035,303	-3.50%
2024-05-07	28.44	29.15	28.24	28.89	15.24	qfq	8,904,136	256,202,558	1.48%
2024-05-06	28.49	28.90	28.21	28.47	15.02	qfq	8,792,933	251,034,510	1.68%
2024-04-30	28.99	29.28	27.92	28.00	14.77	qfq	11,054,924	314,404,101	-3.25%
2024-04-29	29.51	30.92	28.61	28.94	15.26	qfq	20,452,365	603,793,139	6.20%
2024-04-26	26.89	27.36	26.77	27.25	14.37	qfq	6,080,707	165,172,704	1.57%
2024-04-25	26.63	27.03	26.60	26.83	14.15	qfq	4,563,060	122,553,695	0.19%
2024-04-24	26.64	27.18	26.51	26.78	14.13	qfq	6,798,683	181,970,171	-0.59%
2024-04-23	25.50	27.49	25.42	26.94	14.21	qfq	9,470,701	251,253,322	6.02%
2024-04-22	25.55	25.65	24.66	25.41	13.40	qfq	2,914,500	73,835,871	-0.08%
2024-04-19	25.36	25.70	25.08	25.43	13.41	qfq	3,126,473	79,451,564	-0.63%
2024-04-18	25.00	26.09	24.51	25.59	13.50	qfq	5,481,604	139,631,986	1.95%
2024-04-17	23.81	25.10	23.81	25.10	13.24	qfq	4,755,828	117,603,377	6.54%
2024-04-16	24.80	24.98	23.45	23.56	12.43	qfq	3,959,573	94,837,274	-4.92%
2024-04-15	25.08	25.54	24.30	24.78	13.07	qfq	3,995,104	99,762,571	-0.88%
2024-04-12	25.33	25.64	24.95	25.00	13.19	qfq	2,746,044	69,575,388	-1.30%
2024-04-11	25.39	25.73	25.21	25.33	13.36	qfq	2,967,758	75,696,529	-0.47%
2024-04-10	26.10	26.42	25.20	25.45	13.42	qfq	4,047,739	103,799,614	-2.57%
2024-04-09	25.56	26.41	25.56	26.12	13.78	qfq	3,201,936	83,485,705	1.48%
2024-04-08	26.00	26.29	25.74	25.74	13.58	qfq	3,440,743	89,365,383	-1.98%
2024-04-03	26.75	26.83	25.97	26.26	13.85	qfq	4,212,377	110,693,359	-1.72%
2024-04-02	27.69	27.69	26.52	26.72	14.09	qfq	5,546,542	149,433,825	-3.08%
2024-04-01	27.55	27.66	27.25	27.57	14.54	qfq	5,054,091	138,700,211	0.92%
2024-03-29	26.99	27.35	26.60	27.32	14.41	qfq	4,304,271	116,229,954	0.96%
2024-03-28	26.30	27.52	26.15	27.06	14.27	qfq	6,983,837	189,124,647	2.93%
2024-03-27	27.58	27.65	26.28	26.29	13.87	qfq	5,836,574	156,473,210	-4.23%
2024-03-26	27.85	28.32	27.06	27.45	14.48	qfq	7,323,551	202,053,530	-2.35%
2024-03-25	28.13	29.13	28.09	28.11	14.83	qfq	6,925,864	198,192,531	-1.26%
2024-03-22	28.64	28.92	28.05	28.47	15.02	qfq	6,322,813	179,958,442	-0.94%
2024-03-21	28.87	29.17	28.29	28.74	15.16	qfq	7,759,529	223,356,335	-1.14%
2024-03-20	28.85	29.12	28.60	29.07	15.33	qfq	6,515,905	188,254,007	0.10%
2024-03-19	29.35	29.67	28.90	29.04	15.32	qfq	9,384,387	273,853,619	-2.12%
2024-03-18	29.83	29.97	29.02	29.67	15.65	qfq	13,461,367	396,566,803	0.00%
2024-03-15	28.01	29.67	28.01	29.67	15.65	qfq	16,411,691	476,555,247	4.99%
2024-03-14	28.20	28.84	27.36	28.26	14.91	qfq	10,172,495	286,141,259	0.96%
2024-03-13	27.89	28.35	27.60	27.99	14.76	qfq	8,025,507	224,675,369	-0.07%
2024-03-12	27.67	28.50	27.41	28.01	14.77	qfq	10,200,465	285,542,397	1.27%
2024-03-11	27.38	27.84	27.00	27.66	14.59	qfq	8,402,407	230,384,581	-0.50%
2024-03-08	27.26	28.38	26.88	27.80	14.66	qfq	10,334,690	285,276,625	1.42%
2024-03-07	29.52	29.93	27.28	27.41	14.46	qfq	18,209,283	519,065,512	-3.49%
2024-03-06	26.67	28.58	26.47	28.40	14.98	qfq	16,950,370	472,194,523	6.17%
2024-03-05	26.92	27.10	26.44	26.75	14.11	qfq	7,518,627	201,181,962	-2.73%
2024-03-04	26.99	27.79	26.40	27.50	14.51	qfq	11,392,980	309,301,243	1.89%
2024-03-01	26.54	27.14	26.37	26.99	14.24	qfq	9,873,030	264,309,265	1.70%
2024-02-29	24.84	26.57	24.78	26.54	14.00	qfq	10,897,047	283,304,319	6.29%
2024-02-28	27.46	27.46	24.97	24.97	13.17	qfq	14,406,850	382,209,369	-9.17%
2024-02-27	25.72	27.50	25.50	27.49	14.50	qfq	15,095,922	406,129,659	5.33%
2024-02-26	26.76	27.49	25.85	26.10	13.77	qfq	15,752,779	419,875,399	2.07%
2024-02-23	24.50	25.90	24.15	25.57	13.49	qfq	11,180,019	279,912,363	5.18%
2024-02-22	23.40	24.35	23.40	24.31	12.82	qfq	7,706,073	185,445,186	3.27%
2024-02-21	23.17	24.36	23.01	23.54	12.42	qfq	9,394,069	224,915,938	-1.26%
2024-02-20	23.19	24.13	22.72	23.84	12.57	qfq	7,801,060	183,400,625	1.75%
2024-02-19	23.08	23.49	22.54	23.43	12.36	qfq	9,730,399	224,979,094	3.31%
2024-02-08	21.20	22.87	20.90	22.68	11.96	qfq	11,380,273	249,261,546	7.03%
2024-02-07	20.56	22.53	20.45	21.19	11.18	qfq	8,887,746	192,185,165	3.01%
2024-02-06	18.93	20.90	18.52	20.57	10.85	qfq	7,173,907	141,211,341	8.95%
2024-02-05	20.45	20.93	18.30	18.88	9.96	qfq	6,968,306	134,704,823	-8.66%
2024-02-02	22.00	22.27	19.90	20.67	10.90	qfq	5,886,979	124,268,425	-5.36%
2024-02-01	21.99	22.78	21.65	21.84	11.52	qfq	5,722,511	126,634,542	-1.53%
2024-01-31	23.15	23.63	22.15	22.18	11.70	qfq	4,629,542	105,296,431	-4.07%
2024-01-30	23.60	24.25	23.12	23.12	12.20	qfq	3,725,694	88,056,586	-2.49%
2024-01-29	24.51	24.67	23.64	23.71	12.51	qfq	3,457,116	82,934,012	-2.67%
2024-01-26	24.89	25.09	24.29	24.36	12.85	qfq	3,972,330	98,122,872	-3.22%
2024-01-25	24.61	25.29	23.98	25.17	13.28	qfq	4,880,566	120,682,116	2.61%
2024-01-24	24.65	24.90	23.50	24.53	12.94	qfq	4,271,083	103,457,750	-0.45%
2024-01-23	23.90	24.78	23.74	24.64	13.00	qfq	4,810,815	117,366,539	3.49%
2024-01-22	25.79	25.88	23.70	23.81	12.56	qfq	6,562,010	162,161,334	-7.68%
2024-01-19	26.25	26.51	25.72	25.79	13.60	qfq	3,001,120	78,247,004	-2.24%
2024-01-18	26.17	26.57	25.58	26.38	13.91	qfq	4,784,807	124,524,697	0.27%
2024-01-17	27.27	27.31	26.29	26.31	13.88	qfq	3,319,801	88,948,112	-3.70%
2024-01-16	27.60	27.70	26.90	27.32	14.41	qfq	2,938,553	80,015,938	-0.29%
2024-01-15	27.50	27.71	27.07	27.40	14.45	qfq	2,165,375	59,227,591	-0.58%
2024-01-12	28.05	28.16	27.48	27.56	14.54	qfq	3,070,674	85,189,826	-1.71%
2024-01-11	27.30	28.18	27.18	28.04	14.79	qfq	3,576,828	99,341,001	2.41%
2024-01-10	27.77	28.00	27.06	27.38	14.44	qfq	3,405,933	93,710,002	-1.16%
2024-01-09	27.40	28.50	27.40	27.70	14.61	qfq	4,828,938	135,267,721	1.24%
2024-01-08	28.27	28.27	27.36	27.36	14.43	qfq	2,995,071	82,668,735	-2.43%
2024-01-05	28.70	29.18	27.85	28.04	14.79	qfq	4,005,704	114,003,130	-2.20%
2024-01-04	28.43	28.88	28.01	28.67	15.12	qfq	3,823,871	109,167,160	0.84%
2024-01-03	29.49	29.52	27.99	28.43	15.00	qfq	6,125,515	174,982,195	-3.79%
2024-01-02	30.31	30.40	29.53	29.55	15.59	qfq	4,592,730	137,332,802	-2.35%
2023-12-29	29.48	30.36	29.32	30.26	15.96	qfq	5,730,871	172,135,700	2.75%
2023-12-28	29.04	29.77	28.71	29.45	15.53	qfq	4,895,449	143,955,989	0.96%
2023-12-27	28.85	29.29	28.59	29.17	15.39	qfq	3,122,129	90,611,464	0.45%
2023-12-26	29.75	29.80	28.77	29.04	15.32	qfq	3,749,280	109,141,836	-2.48%
2023-12-25	28.71	30.07	28.70	29.78	15.71	qfq	4,907,612	144,569,430	3.33%
2023-12-22	29.10	29.55	28.67	28.82	15.20	qfq	4,429,278	128,934,665	-1.27%
2023-12-21	28.80	29.39	28.40	29.19	15.40	qfq	5,916,740	171,132,300	0.76%
2023-12-20	30.10	30.40	28.91	28.97	15.28	qfq	5,414,875	160,118,650	-3.69%
2023-12-19	29.80	30.25	29.20	30.08	15.87	qfq	4,202,921	124,783,628	0.94%
2023-12-18	29.89	30.33	29.72	29.80	15.72	qfq	3,664,055	109,949,769	-0.80%
2023-12-15	30.69	30.95	29.93	30.04	15.85	qfq	6,329,290	191,774,710	-2.25%
2023-12-14	31.20	32.12	30.68	30.73	16.21	qfq	10,261,482	321,258,380	-3.33%
2023-12-13	30.97	32.80	30.55	31.79	16.77	qfq	11,906,625	381,520,818	2.68%
2023-12-12	31.25	31.36	30.82	30.96	16.33	qfq	3,116,700	96,673,295	-0.96%
2023-12-11	30.61	31.35	30.18	31.26	16.49	qfq	4,938,602	152,903,496	1.17%
2023-12-08	30.27	31.17	30.23	30.90	16.30	qfq	4,918,431	151,602,484	1.81%
2023-12-07	30.25	30.68	29.96	30.35	16.01	qfq	4,313,133	130,742,903	0.50%
2023-12-06	30.48	31.33	30.11	30.20	15.93	qfq	5,759,670	176,390,158	-1.31%
2023-12-05	31.50	31.50	30.60	30.60	16.14	qfq	6,366,432	197,103,781	-3.71%
2023-12-04	31.56	31.99	31.51	31.78	16.76	qfq	4,754,680	151,204,174	0.09%
2023-12-01	31.51	32.05	31.10	31.75	16.75	qfq	6,717,350	211,968,787	-1.00%
2023-11-30	33.53	33.98	31.41	32.07	16.92	qfq	11,360,490	371,515,550	-2.70%
2023-11-29	32.80	33.59	32.43	32.96	17.39	qfq	11,644,358	385,076,419	0.64%
2023-11-28	31.63	33.20	31.36	32.75	17.27	qfq	11,065,318	360,632,569	3.54%
2023-11-27	31.10	31.93	30.92	31.63	16.68	qfq	6,656,108	209,023,059	-0.13%
2023-11-24	32.48	32.80	31.36	31.67	16.70	qfq	10,410,553	334,813,657	-0.78%
2023-11-23	31.11	32.13	31.10	31.92	16.84	qfq	7,825,304	248,382,471	2.24%
2023-11-22	31.95	32.36	31.13	31.22	16.47	qfq	8,051,121	255,105,096	-3.64%
2023-11-21	33.22	33.38	32.10	32.40	17.09	qfq	11,810,316	386,488,546	-3.02%
2023-11-20	31.28	34.34	31.28	33.41	17.62	qfq	18,794,510	621,990,586	6.95%
2023-11-17	30.31	31.26	30.20	31.24	16.48	qfq	5,992,659	185,042,545	2.09%
2023-11-16	31.15	31.55	30.30	30.60	16.14	qfq	7,759,103	240,289,409	-2.64%
2023-11-15	32.02	32.12	30.83	31.43	16.58	qfq	10,049,989	316,698,496	1.16%
2023-11-14	30.74	31.13	30.20	31.07	16.39	qfq	8,395,541	258,778,214	1.67%
2023-11-13	30.31	31.78	30.12	30.56	16.12	qfq	11,543,306	357,210,090	2.10%
2023-11-10	29.72	30.46	29.60	29.93	15.79	qfq	6,050,982	181,824,407	-0.53%
2023-11-09	30.53	31.22	29.95	30.09	15.87	qfq	8,778,463	266,934,880	-1.05%
2023-11-08	30.10	31.50	29.92	30.41	16.04	qfq	11,209,415	344,107,082	0.26%
2023-11-07	29.86	30.50	29.82	30.33	16.00	qfq	8,930,129	270,006,305	0.56%
2023-11-06	29.40	30.46	29.11	30.16	15.91	qfq	14,671,049	438,955,766	1.00%
2023-11-03	28.88	30.53	28.43	29.86	15.75	qfq	19,206,373	570,903,912	8.23%
2023-11-02	28.22	28.43	27.54	27.59	14.55	qfq	3,987,011	111,284,902	-2.20%
2023-11-01	28.25	28.42	27.93	28.21	14.88	qfq	3,844,441	108,383,729	-0.07%
2023-10-31	28.65	28.85	27.93	28.23	14.89	qfq	5,784,047	164,184,454	-2.66%
2023-10-30	27.28	29.06	26.98	29.00	15.30	qfq	10,630,768	299,956,756	7.17%
2023-10-27	26.50	27.11	26.16	27.06	14.27	qfq	5,093,477	136,037,053	1.73%
2023-10-26	26.28	26.61	25.89	26.60	14.03	qfq	4,062,234	106,602,956	0.72%
2023-10-25	26.20	27.15	26.20	26.41	13.93	qfq	4,242,500	113,031,005	1.07%
2023-10-24	25.94	26.65	25.78	26.13	13.78	qfq	3,586,287	93,957,519	1.48%
2023-10-23	25.90	26.20	25.55	25.75	13.58	qfq	3,324,429	85,991,206	-1.42%
2023-10-20	26.16	26.89	26.06	26.12	13.78	qfq	3,669,757	96,727,856	-0.72%
2023-10-19	26.26	26.68	26.17	26.31	13.88	qfq	3,041,530	80,450,648	-0.30%
2023-10-18	26.95	27.00	26.17	26.39	13.92	qfq	3,361,520	89,124,136	-2.08%
2023-10-17	27.78	27.91	26.81	26.95	14.22	qfq	5,537,496	150,048,000	-3.47%
2023-10-16	27.85	28.36	27.55	27.92	14.73	qfq	3,992,963	111,489,391	-0.21%
2023-10-13	28.55	29.05	27.80	27.98	14.76	qfq	5,821,698	164,326,186	-2.85%
2023-10-12	29.00	29.16	28.26	28.80	15.19	qfq	5,415,149	155,227,545	-0.52%
2023-10-11	28.28	29.78	28.28	28.95	15.27	qfq	8,912,125	258,575,441	1.94%
2023-10-10	29.15	29.30	28.31	28.40	14.98	qfq	5,932,583	169,810,661	-3.14%
2023-10-09	28.90	29.33	28.38	29.32	15.47	qfq	5,286,029	153,026,691	1.00%
2023-09-28	29.21	29.60	28.85	29.03	15.31	qfq	6,132,422	179,013,494	-0.10%
2023-09-27	29.64	29.88	29.00	29.06	15.33	qfq	6,410,056	187,768,828	-1.16%
2023-09-26	29.00	30.05	28.80	29.40	15.51	qfq	8,123,175	238,954,236	0.82%
2023-09-25	29.71	30.21	29.03	29.16	15.38	qfq	7,158,220	211,452,871	0.21%
2023-09-22	28.40	29.16	28.21	29.10	15.35	qfq	5,570,266	160,948,372	2.46%
2023-09-21	28.55	28.83	28.12	28.40	14.98	qfq	3,612,667	102,687,322	-1.46%
2023-09-20	28.50	29.54	28.47	28.82	15.20	qfq	4,212,669	121,985,879	0.07%
2023-09-19	29.37	29.70	28.38	28.80	15.19	qfq	4,846,789	139,386,891	-2.64%
2023-09-18	28.77	30.06	28.66	29.58	15.60	qfq	5,950,246	175,914,133	1.82%
2023-09-15	29.16	29.43	28.71	29.05	15.32	qfq	4,279,248	124,472,259	-0.03%
2023-09-14	29.26	29.77	28.87	29.06	15.33	qfq	4,438,559	129,602,080	-1.16%
2023-09-13	30.28	30.79	29.01	29.40	15.51	qfq	7,525,670	222,756,942	-3.67%
2023-09-12	31.08	31.31	30.33	30.52	16.10	qfq	7,594,989	233,474,674	-0.36%
2023-09-11	30.86	30.86	29.80	30.63	16.16	qfq	8,994,916	273,382,534	-0.75%
2023-09-08	30.29	31.79	30.21	30.86	16.28	qfq	10,741,030	334,665,824	1.68%
2023-09-07	30.90	31.00	30.09	30.35	16.01	qfq	6,924,785	211,512,637	-2.60%
2023-09-06	31.30	31.37	30.73	31.16	16.44	qfq	6,818,404	211,267,840	-0.54%
2023-09-05	31.82	32.25	31.06	31.33	16.53	qfq	9,838,512	311,095,740	-1.54%
2023-09-04	32.30	32.35	31.40	31.82	16.78	qfq	12,196,333	387,751,152	-2.18%
2023-09-01	31.43	33.12	31.21	32.53	17.16	qfq	16,108,157	518,708,193	2.94%
2023-08-31	31.53	32.70	31.42	31.60	16.67	qfq	11,517,956	368,885,530	-1.16%
2023-08-30	31.73	32.65	31.03	31.97	16.86	qfq	18,774,441	600,739,132	2.21%
2023-08-29	27.73	31.85	27.71	31.28	16.50	qfq	21,907,291	669,900,619	12.11%
2023-08-28	29.25	29.47	27.79	27.90	14.72	qfq	8,132,815	232,843,272	1.23%
2023-08-25	28.20	28.30	27.50	27.56	14.54	qfq	6,871,632	190,912,871	-3.47%
2023-08-24	29.39	29.69	28.50	28.55	15.06	qfq	9,610,801	280,412,939	-3.42%
2023-08-23	29.01	30.82	28.28	29.56	15.59	qfq	13,969,733	414,648,473	1.09%
2023-08-22	29.31	29.68	28.18	29.24	15.42	qfq	8,761,336	253,837,551	0.14%
2023-08-21	29.46	30.20	28.78	29.20	15.40	qfq	8,250,310	242,611,002	-0.78%
2023-08-18	31.20	31.50	29.30	29.43	15.52	qfq	14,378,852	437,777,257	-6.87%
2023-08-17	28.92	31.85	28.65	31.60	16.67	qfq	18,502,913	566,120,325	10.10%
2023-08-16	29.67	29.68	28.66	28.70	15.14	qfq	6,178,598	179,604,415	-3.53%
2023-08-15	30.35	30.55	29.35	29.75	15.69	qfq	6,301,165	187,770,085	-1.75%
2023-08-14	28.84	30.35	28.50	30.28	15.97	qfq	9,067,819	267,606,064	3.34%
2023-08-11	29.67	30.34	29.08	29.30	15.45	qfq	6,929,714	206,825,942	-0.88%
2023-08-10	29.60	30.21	29.42	29.56	15.59	qfq	4,312,209	128,275,475	-0.34%
2023-08-09	30.01	30.36	29.51	29.66	15.64	qfq	6,501,735	193,670,928	-2.27%
2023-08-08	30.90	31.35	29.95	30.35	16.01	qfq	8,366,876	255,431,309	-1.46%
2023-08-07	30.45	31.24	30.26	30.80	16.25	qfq	9,828,940	302,898,264	0.69%
2023-08-04	29.50	31.24	29.42	30.59	16.14	qfq	14,740,591	448,224,510	3.59%
2023-08-03	29.73	30.25	29.20	29.53	15.58	qfq	7,685,134	227,415,150	-1.04%
2023-08-02	29.31	30.88	29.07	29.84	15.74	qfq	15,038,254	452,939,774	1.29%
2023-08-01	29.71	30.24	28.87	29.46	15.54	qfq	7,510,154	221,555,459	-0.47%
2023-07-31	29.50	30.09	29.10	29.60	15.61	qfq	6,427,138	190,585,703	0.34%
2023-07-28	29.95	29.98	29.12	29.50	15.56	qfq	7,021,839	206,950,147	-0.44%
2023-07-27	30.89	30.89	29.48	29.63	15.63	qfq	8,183,447	244,996,150	-2.53%
2023-07-26	31.54	31.59	30.23	30.40	16.03	qfq	8,742,703	267,907,243	-3.89%
2023-07-25	31.86	32.16	31.11	31.63	16.68	qfq	7,716,806	244,389,021	-0.25%
2023-07-24	31.91	32.49	31.60	31.71	16.73	qfq	6,713,540	214,876,580	-0.97%
2023-07-21	33.44	34.28	31.63	32.02	16.89	qfq	15,539,582	504,451,714	-5.24%
2023-07-20	34.58	35.32	33.68	33.79	17.82	qfq	13,291,181	457,704,175	-2.62%
2023-07-19	35.44	35.79	34.01	34.70	18.30	qfq	14,241,941	492,813,494	-3.13%
2023-07-18	35.00	36.69	34.66	35.82	18.89	qfq	18,060,055	647,579,502	1.67%