SECURITY DETAIL · RAW DATA

光威复材300699.SZ

ASZSECNYSTOCK

最近收盘价24.392026-07-17

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）18,661,654

成交额（元）466,367,683

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
2026-06-11	2026-06-18	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-21	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-03	cash_dividend	0.5	—	—	—	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	25.46	25.69	24.37	24.39	24.39	qfq	18,661,654	466,367,683	-3.94%
2026-07-16	25.92	26.24	25.28	25.39	25.39	qfq	15,537,691	401,085,554	-2.91%
2026-07-15	26.13	26.51	26.07	26.15	26.15	qfq	13,798,873	361,756,346	-1.10%
2026-07-14	27.11	27.28	26.00	26.44	26.44	qfq	18,742,528	493,378,439	-3.11%
2026-07-13	28.43	28.43	26.85	27.29	27.29	qfq	22,976,595	628,848,894	-4.95%
2026-07-10	26.95	30.03	26.31	28.71	28.71	qfq	38,839,806	1,104,981,523	6.33%
2026-07-09	27.31	27.49	25.96	27.00	27.00	qfq	20,494,568	545,648,676	-1.06%
2026-07-08	27.61	28.11	27.12	27.29	27.29	qfq	14,468,401	398,400,522	-1.55%
2026-07-07	28.88	29.13	27.71	27.72	27.72	qfq	20,075,451	567,210,346	-4.91%
2026-07-06	30.13	30.45	29.02	29.15	29.15	qfq	27,050,070	796,361,878	-3.22%
2026-07-03	28.45	30.40	28.42	30.12	30.12	qfq	39,257,115	1,165,597,643	6.06%
2026-07-02	28.25	29.28	28.17	28.40	28.40	qfq	23,207,619	667,599,056	-0.94%
2026-07-01	28.55	29.03	28.38	28.67	28.67	qfq	23,192,678	666,188,143	0.07%
2026-06-30	27.07	28.67	26.90	28.65	28.65	qfq	25,507,871	714,688,761	4.26%
2026-06-29	27.30	28.95	27.16	27.48	27.48	qfq	27,237,663	760,323,459	1.89%
2026-06-26	27.67	27.67	26.81	26.97	26.97	qfq	16,687,515	453,702,807	-2.64%
2026-06-25	28.12	28.62	27.47	27.70	27.70	qfq	17,008,170	472,597,027	-2.46%
2026-06-24	27.38	28.88	27.06	28.40	28.40	qfq	23,919,623	671,703,402	3.35%
2026-06-23	28.20	28.50	27.31	27.48	27.48	qfq	16,877,677	470,201,737	-3.82%
2026-06-22	28.32	28.72	27.61	28.57	28.57	qfq	19,505,877	547,465,287	0.11%
2026-06-18	28.70	29.08	28.21	28.54	28.54	qfq	17,779,390	509,015,732	-2.79%
2026-06-17	28.91	29.74	28.80	29.36	28.86	qfq	19,617,365	576,629,925	1.07%
2026-06-16	28.88	29.35	28.46	29.05	28.56	qfq	19,345,315	559,887,415	0.66%
2026-06-15	28.16	28.91	28.15	28.86	28.37	qfq	15,848,604	454,121,611	2.52%
2026-06-12	27.70	28.65	27.69	28.15	27.67	qfq	19,560,394	551,975,155	3.15%
2026-06-11	27.06	27.55	26.93	27.29	26.83	qfq	11,111,055	302,233,388	-1.19%
2026-06-10	27.91	28.10	27.24	27.62	27.15	qfq	12,279,895	338,766,381	-2.06%
2026-06-09	27.90	28.26	27.15	28.20	27.72	qfq	16,736,025	462,108,027	1.88%
2026-06-08	28.50	29.13	27.46	27.68	27.21	qfq	20,911,028	589,033,546	-5.56%
2026-06-05	29.32	29.78	28.53	29.31	28.81	qfq	17,973,551	526,875,290	0.38%
2026-06-04	29.20	29.72	28.91	29.20	28.71	qfq	12,770,175	373,477,295	-1.02%
2026-06-03	29.32	30.28	29.21	29.50	29.00	qfq	18,006,596	536,529,308	1.27%
2026-06-02	29.56	29.66	28.60	29.13	28.64	qfq	14,559,285	423,175,672	-1.69%
2026-06-01	29.89	30.27	29.50	29.63	29.13	qfq	15,800,254	471,370,180	-0.97%
2026-05-29	32.01	32.29	29.83	29.92	29.41	qfq	26,747,849	817,056,013	-6.67%
2026-05-28	32.03	32.24	31.17	32.06	31.52	qfq	19,692,923	625,011,466	0.19%
2026-05-27	33.14	33.55	31.86	32.00	31.46	qfq	21,914,468	714,032,803	-3.64%
2026-05-26	34.10	34.10	32.60	33.21	32.65	qfq	27,012,341	890,873,193	-3.66%
2026-05-25	34.21	34.99	33.76	34.47	33.89	qfq	23,619,454	809,063,640	1.17%
2026-05-22	33.60	34.15	33.20	34.07	33.49	qfq	24,188,814	816,057,040	2.37%
2026-05-21	33.50	35.03	33.17	33.28	32.72	qfq	31,417,935	1,075,069,422	0.24%
2026-05-20	33.89	33.98	33.11	33.20	32.64	qfq	19,669,984	655,414,259	-2.52%
2026-05-19	33.94	34.32	33.53	34.06	33.48	qfq	17,164,764	581,748,016	-0.18%
2026-05-18	33.88	34.88	33.78	34.12	33.54	qfq	16,737,764	574,468,403	0.00%
2026-05-15	34.98	35.44	33.87	34.12	33.54	qfq	23,513,045	811,237,036	-1.67%
2026-05-14	36.11	36.28	34.68	34.70	34.11	qfq	26,179,092	922,244,646	-3.96%
2026-05-13	35.97	36.30	35.70	36.13	35.52	qfq	24,106,104	869,588,156	0.19%
2026-05-12	36.56	36.60	35.54	36.06	35.45	qfq	32,958,633	1,183,508,992	-1.50%
2026-05-11	36.04	37.19	36.03	36.61	35.99	qfq	37,942,445	1,393,341,653	3.04%
2026-05-08	34.63	35.68	34.51	35.53	34.93	qfq	27,097,055	957,773,635	1.63%
2026-05-07	34.25	35.07	33.92	34.96	34.37	qfq	26,575,568	922,279,936	2.34%
2026-05-06	33.19	35.30	33.17	34.16	33.58	qfq	34,459,667	1,183,410,988	3.52%
2026-04-30	32.73	33.13	32.53	33.00	32.44	qfq	19,098,951	627,651,271	0.58%
2026-04-29	32.15	32.89	32.14	32.81	32.26	qfq	15,965,490	521,054,199	1.39%
2026-04-28	32.80	33.08	32.16	32.36	31.81	qfq	18,586,593	605,149,726	-2.09%
2026-04-27	33.41	33.58	32.84	33.05	32.49	qfq	23,000,872	762,127,818	-1.08%
2026-04-24	35.00	35.31	32.92	33.41	32.85	qfq	43,881,940	1,467,200,604	-6.65%
2026-04-23	36.59	37.28	35.69	35.79	35.19	qfq	26,897,993	974,092,919	-3.14%
2026-04-22	36.30	37.32	36.21	36.95	36.33	qfq	21,798,165	803,920,356	0.82%
2026-04-21	37.00	37.09	36.38	36.65	36.03	qfq	25,551,563	937,032,583	-1.05%
2026-04-20	35.63	37.20	35.52	37.04	36.41	qfq	40,855,900	1,501,176,432	4.90%
2026-04-17	34.62	35.55	34.51	35.31	34.71	qfq	18,245,488	639,902,174	1.03%
2026-04-16	34.81	35.13	34.40	34.95	34.36	qfq	19,869,173	690,823,888	-0.14%
2026-04-15	35.32	36.06	34.93	35.00	34.41	qfq	18,977,013	673,683,630	-0.91%
2026-04-14	35.01	35.33	34.84	35.32	34.72	qfq	17,753,683	623,170,592	1.17%
2026-04-13	34.30	35.10	34.10	34.91	34.32	qfq	17,116,858	596,339,969	1.60%
2026-04-10	34.59	35.07	34.28	34.36	33.78	qfq	15,362,451	532,340,628	0.17%
2026-04-09	34.01	35.14	33.82	34.30	33.72	qfq	17,305,974	596,547,836	-0.69%
2026-04-08	33.61	34.57	33.61	34.54	33.96	qfq	16,073,306	551,767,387	4.22%
2026-04-07	33.27	33.65	32.93	33.14	32.58	qfq	10,230,425	340,716,655	0.09%
2026-04-03	34.04	34.22	33.02	33.11	32.55	qfq	11,241,454	375,112,152	-2.47%
2026-04-02	34.46	34.66	33.64	33.95	33.38	qfq	13,056,130	444,559,687	-1.71%
2026-04-01	34.89	35.07	34.06	34.54	33.96	qfq	17,350,924	598,627,843	0.41%
2026-03-31	33.80	35.46	33.68	34.40	33.82	qfq	29,085,328	1,012,947,574	2.35%
2026-03-30	32.90	33.81	32.69	33.61	33.04	qfq	14,439,987	481,222,787	0.42%
2026-03-27	32.57	33.71	32.40	33.47	32.90	qfq	11,915,964	396,872,187	0.63%
2026-03-26	33.30	33.80	32.86	33.26	32.70	qfq	14,345,704	477,983,226	-0.27%
2026-03-25	32.70	33.66	32.60	33.35	32.79	qfq	16,270,729	541,473,512	2.30%
2026-03-24	32.41	32.88	31.84	32.60	32.05	qfq	21,192,042	685,247,586	2.03%
2026-03-23	33.03	33.48	31.63	31.95	31.41	qfq	26,994,658	880,771,401	-5.22%
2026-03-20	34.85	35.10	33.71	33.71	33.14	qfq	19,451,704	668,776,581	-3.10%
2026-03-19	36.01	36.24	34.55	34.79	34.20	qfq	28,685,790	1,009,911,510	-5.97%
2026-03-18	37.50	37.50	36.14	37.00	36.37	qfq	33,149,044	1,212,700,698	-4.17%
2026-03-17	37.33	40.34	36.89	38.61	37.96	qfq	41,366,826	1,587,847,375	3.48%
2026-03-16	37.99	39.38	37.21	37.31	36.68	qfq	28,641,216	1,094,921,913	-2.36%
2026-03-13	40.30	40.43	38.08	38.21	37.56	qfq	49,404,968	1,928,312,372	-8.08%
2026-03-12	41.00	43.94	40.28	41.57	40.87	qfq	66,305,740	2,761,526,990	7.06%
2026-03-11	38.24	40.03	37.60	38.83	38.17	qfq	31,593,779	1,228,374,784	1.86%
2026-03-10	37.68	38.61	37.60	38.12	37.48	qfq	14,399,869	547,907,963	1.71%
2026-03-09	38.16	38.25	36.76	37.48	36.85	qfq	20,896,087	781,692,649	-3.10%
2026-03-06	37.47	39.44	37.37	38.68	38.03	qfq	22,620,270	877,637,328	2.57%
2026-03-05	37.70	38.29	37.31	37.71	37.07	qfq	18,951,452	716,653,768	1.32%
2026-03-04	36.10	37.76	35.86	37.22	36.59	qfq	25,416,504	946,437,447	2.59%
2026-03-03	40.10	40.25	36.25	36.28	35.67	qfq	41,238,599	1,549,519,801	-9.86%
2026-03-02	40.49	41.42	39.80	40.25	39.57	qfq	32,547,708	1,320,854,283	-0.86%
2026-02-27	40.16	41.75	40.00	40.60	39.91	qfq	28,135,557	1,149,271,194	1.07%
2026-02-26	39.92	40.55	39.40	40.17	39.49	qfq	21,090,023	845,152,237	0.53%
2026-02-25	39.27	40.46	39.27	39.96	39.28	qfq	20,267,728	811,763,280	1.47%
2026-02-24	39.58	39.92	38.78	39.38	38.71	qfq	13,996,833	551,872,724	0.95%
2026-02-13	39.53	39.92	39.00	39.01	38.35	qfq	13,838,143	545,060,951	-1.54%
2026-02-12	39.05	39.84	39.02	39.62	38.95	qfq	16,069,861	634,490,996	0.81%
2026-02-11	39.00	40.62	38.95	39.30	38.64	qfq	23,120,673	923,401,358	0.77%
2026-02-10	39.33	39.52	38.50	39.00	38.34	qfq	18,431,130	719,752,937	-1.27%
2026-02-09	40.08	40.28	39.20	39.50	38.83	qfq	18,707,899	740,871,506	0.15%
2026-02-06	39.75	40.29	39.10	39.44	38.77	qfq	15,951,379	633,974,805	-1.57%
2026-02-05	40.41	41.35	39.91	40.07	39.39	qfq	17,956,939	724,419,621	-1.98%
2026-02-04	41.00	41.70	40.35	40.88	40.19	qfq	20,067,396	821,730,737	-0.41%
2026-02-03	39.23	41.30	39.00	41.05	40.36	qfq	28,698,880	1,162,433,501	5.94%
2026-02-02	39.91	40.38	38.72	38.75	38.10	qfq	21,410,713	843,968,170	-2.96%
2026-01-30	40.60	41.06	38.67	39.93	39.26	qfq	30,666,740	1,217,910,398	-2.44%
2026-01-29	41.20	43.30	40.91	40.93	40.24	qfq	31,467,037	1,320,111,577	-1.47%
2026-01-28	42.14	42.36	40.47	41.54	40.84	qfq	38,180,491	1,574,189,206	-2.90%
2026-01-27	41.42	43.30	41.42	42.78	42.06	qfq	39,953,763	1,704,128,242	2.00%
2026-01-26	43.70	44.19	41.53	41.94	41.23	qfq	46,914,197	2,003,927,421	-2.98%
2026-01-23	42.00	44.08	41.12	43.23	42.50	qfq	59,984,961	2,566,167,228	3.69%
2026-01-22	40.09	42.30	40.08	41.69	40.99	qfq	46,279,288	1,914,590,753	3.63%
2026-01-21	39.16	40.98	39.00	40.23	39.55	qfq	29,443,043	1,180,469,836	1.54%
2026-01-20	40.74	41.08	38.80	39.62	38.95	qfq	34,977,865	1,383,147,612	-2.77%
2026-01-19	40.60	41.65	40.50	40.75	40.06	qfq	42,486,041	1,742,955,925	-0.51%
2026-01-16	40.03	42.50	39.65	40.96	40.27	qfq	61,899,269	2,534,328,081	4.17%
2026-01-15	40.31	40.55	38.87	39.32	38.66	qfq	51,670,970	2,041,905,508	-3.67%
2026-01-14	41.18	42.97	40.51	40.82	40.13	qfq	67,877,344	2,822,905,612	-1.59%
2026-01-13	44.91	44.98	40.90	41.48	40.78	qfq	77,701,339	3,276,377,677	-10.74%
2026-01-12	44.30	47.20	43.52	46.47	45.68	qfq	79,428,597	3,602,907,889	8.68%
2026-01-09	41.73	44.50	40.76	42.76	42.04	qfq	93,278,812	3,941,446,167	4.22%
2026-01-08	37.41	42.47	37.40	41.03	40.34	qfq	86,043,564	3,486,062,109	8.32%
2026-01-07	38.01	38.49	37.38	37.88	37.24	qfq	44,015,145	1,662,896,809	-1.51%
2026-01-06	38.15	38.78	37.01	38.46	37.81	qfq	62,504,288	2,363,578,462	-1.61%
2026-01-05	40.66	40.80	38.40	39.09	38.43	qfq	74,090,310	2,909,119,026	-0.94%
2025-12-31	38.93	40.60	37.81	39.46	38.79	qfq	78,677,206	3,074,978,197	0.41%
2025-12-30	40.00	40.20	38.68	39.30	38.64	qfq	92,777,336	3,653,267,357	-1.87%
2025-12-29	38.30	40.77	38.30	40.05	39.37	qfq	137,443,930	5,417,878,964	14.86%
2025-12-26	33.33	36.66	33.13	34.87	34.28	qfq	101,640,019	3,535,415,704	8.43%
2025-12-25	31.32	32.16	31.24	32.16	31.62	qfq	38,559,437	1,225,734,002	2.49%
2025-12-24	29.80	31.66	29.71	31.38	30.85	qfq	37,446,200	1,162,547,290	4.67%
2025-12-23	30.48	30.88	29.85	29.98	29.47	qfq	17,976,420	544,121,031	-1.51%
2025-12-22	30.68	31.05	30.44	30.44	29.93	qfq	17,000,500	521,520,186	-0.29%
2025-12-19	30.37	31.14	30.37	30.53	30.01	qfq	17,583,870	539,403,559	0.63%
2025-12-18	29.82	30.80	29.75	30.34	29.83	qfq	21,934,358	668,374,544	1.34%
2025-12-17	30.02	30.29	29.52	29.94	29.43	qfq	17,275,183	515,138,739	-0.86%
2025-12-16	31.05	31.10	30.01	30.20	29.69	qfq	23,652,147	716,546,306	-2.96%
2025-12-15	30.85	31.75	30.76	31.12	30.59	qfq	25,117,430	785,880,218	0.16%
2025-12-12	30.96	31.30	30.64	31.07	30.54	qfq	25,377,865	786,247,429	0.91%
2025-12-11	30.31	31.00	30.10	30.79	30.27	qfq	28,281,768	869,111,680	1.65%
2025-12-10	30.32	30.70	29.90	30.29	29.78	qfq	19,086,143	577,229,847	-0.53%
2025-12-09	30.38	30.79	30.35	30.45	29.94	qfq	17,429,747	532,207,422	-0.36%
2025-12-08	30.18	31.39	30.06	30.56	30.04	qfq	32,003,324	984,928,443	1.83%
2025-12-05	29.94	30.06	29.74	30.01	29.50	qfq	14,518,560	434,452,287	0.00%
2025-12-04	29.38	30.27	29.35	30.01	29.50	qfq	25,167,990	754,936,270	1.35%
2025-12-03	29.18	29.69	28.50	29.61	29.11	qfq	20,619,571	603,351,247	1.65%
2025-12-02	29.04	29.19	28.96	29.13	28.64	qfq	6,194,630	180,063,811	-0.27%
2025-12-01	28.88	29.40	28.88	29.21	28.72	qfq	12,420,215	363,118,792	1.60%
2025-11-28	28.84	28.91	28.54	28.75	28.26	qfq	7,199,814	206,873,719	-0.21%
2025-11-27	28.71	28.93	28.69	28.81	28.32	qfq	6,867,968	197,946,473	0.00%
2025-11-26	28.95	29.11	28.66	28.81	28.32	qfq	9,706,608	279,636,674	-0.96%
2025-11-25	29.08	29.19	28.76	29.09	28.60	qfq	12,323,278	357,815,683	-0.14%
2025-11-24	28.50	29.18	28.50	29.13	28.64	qfq	14,383,699	416,606,952	1.78%
2025-11-21	28.50	28.88	27.91	28.62	28.14	qfq	14,549,948	413,643,429	0.00%
2025-11-20	28.66	28.97	28.38	28.62	28.14	qfq	10,397,688	298,231,294	0.77%
2025-11-19	28.51	28.60	28.21	28.40	27.92	qfq	6,976,484	198,383,064	0.07%
2025-11-18	28.64	28.68	28.27	28.38	27.90	qfq	7,106,977	201,776,153	-1.15%
2025-11-17	28.92	28.99	28.57	28.71	28.22	qfq	9,838,128	283,124,357	1.13%
2025-11-14	28.66	28.83	28.39	28.39	27.91	qfq	7,019,260	200,764,130	-1.39%
2025-11-13	28.27	28.84	28.15	28.79	28.30	qfq	10,809,446	309,056,827	2.27%
2025-11-12	28.63	28.65	28.10	28.15	27.67	qfq	9,281,510	262,771,592	-1.61%
2025-11-11	28.90	28.97	28.54	28.61	28.13	qfq	9,462,231	271,493,268	-0.59%
2025-11-10	28.92	28.97	28.71	28.78	28.29	qfq	10,246,013	295,174,841	-0.59%
2025-11-07	28.28	29.19	28.12	28.95	28.46	qfq	20,406,729	589,286,913	2.55%
2025-11-06	28.13	28.44	28.12	28.23	27.75	qfq	8,281,507	234,208,416	0.18%
2025-11-05	28.01	28.25	27.95	28.18	27.70	qfq	7,102,667	199,479,453	0.07%
2025-11-04	28.57	28.63	28.13	28.16	27.68	qfq	7,431,696	210,532,182	-1.74%
2025-11-03	28.80	28.88	28.42	28.66	28.18	qfq	6,717,631	191,970,583	-0.45%
2025-10-31	28.36	28.96	28.33	28.79	28.30	qfq	9,651,305	276,542,908	1.48%
2025-10-30	28.83	28.83	28.37	28.37	27.89	qfq	8,429,814	240,992,990	-1.66%
2025-10-29	28.90	28.91	28.55	28.85	28.36	qfq	8,052,798	231,323,388	-0.03%
2025-10-28	28.78	29.04	28.65	28.86	28.37	qfq	8,750,868	252,254,563	-0.48%
2025-10-27	28.77	29.31	28.50	29.00	28.51	qfq	12,633,653	364,402,326	1.15%
2025-10-24	28.54	28.93	28.50	28.67	28.19	qfq	10,838,523	310,876,253	0.95%
2025-10-23	28.05	28.42	27.84	28.40	27.92	qfq	8,394,608	235,998,201	1.00%
2025-10-22	28.29	28.30	28.05	28.12	27.64	qfq	6,817,357	191,821,075	-0.71%
2025-10-21	28.35	28.46	28.18	28.32	27.84	qfq	9,995,117	283,331,707	-0.21%
2025-10-20	28.80	28.88	28.20	28.38	27.90	qfq	8,667,720	247,143,001	-0.42%
2025-10-17	29.36	29.56	28.50	28.50	28.02	qfq	11,275,644	326,683,457	-3.06%
2025-10-16	30.04	30.27	29.30	29.40	28.90	qfq	13,844,702	410,262,707	-2.16%
2025-10-15	30.11	30.26	29.82	30.05	29.54	qfq	8,978,703	269,539,988	-0.20%
2025-10-14	30.51	30.83	30.03	30.11	29.60	qfq	12,950,947	393,558,537	-1.28%
2025-10-13	29.94	30.54	29.87	30.50	29.98	qfq	11,439,932	345,794,048	-0.16%
2025-10-10	30.90	30.97	30.46	30.55	30.03	qfq	11,056,999	338,946,032	-1.36%
2025-10-09	30.45	31.05	30.16	30.97	30.45	qfq	17,801,505	545,886,414	2.04%
2025-09-30	30.50	30.57	30.24	30.35	29.84	qfq	10,555,659	320,846,225	-0.36%
2025-09-29	30.59	30.75	30.04	30.46	29.95	qfq	12,012,703	364,917,903	-0.42%
2025-09-26	30.17	30.70	29.95	30.59	30.07	qfq	16,582,745	504,563,997	1.26%
2025-09-25	30.15	30.48	30.00	30.21	29.70	qfq	11,354,433	342,473,834	0.17%
2025-09-24	29.57	30.19	29.41	30.16	29.65	qfq	13,241,398	397,501,796	1.45%
2025-09-23	29.66	30.06	29.23	29.73	29.23	qfq	11,865,550	351,578,852	0.20%
2025-09-22	29.80	29.92	29.37	29.67	29.17	qfq	8,724,245	257,573,694	-0.44%
2025-09-19	29.70	29.98	29.66	29.80	29.30	qfq	8,645,665	257,763,436	0.34%
2025-09-18	30.06	30.17	29.50	29.70	29.20	qfq	14,260,746	426,547,170	-1.26%
2025-09-17	30.00	30.18	29.91	30.08	29.57	qfq	9,744,381	292,684,319	0.60%
2025-09-16	30.03	30.16	29.73	29.90	29.39	qfq	11,067,872	330,915,282	-0.66%
2025-09-15	30.33	30.33	30.01	30.10	29.59	qfq	8,537,799	256,938,230	-0.66%
2025-09-12	30.49	30.76	30.23	30.30	29.79	qfq	11,419,587	348,061,479	-0.56%
2025-09-11	30.00	30.49	29.80	30.47	29.96	qfq	11,257,580	339,971,261	1.63%
2025-09-10	30.10	30.32	29.90	29.98	29.47	qfq	7,362,613	221,239,414	-0.33%
2025-09-09	30.58	30.67	29.96	30.08	29.57	qfq	10,792,126	326,410,352	-2.08%
2025-09-08	30.60	30.82	30.25	30.72	30.20	qfq	12,700,808	388,955,434	0.56%
2025-09-05	30.15	30.61	29.86	30.55	30.03	qfq	13,411,802	406,039,910	0.83%
2025-09-04	29.90	30.34	29.37	30.30	29.79	qfq	18,614,580	555,990,641	1.17%
2025-09-03	31.08	31.16	29.93	29.95	29.44	qfq	19,043,901	578,279,399	-3.36%
2025-09-02	31.75	31.75	30.50	30.99	30.47	qfq	23,452,117	725,779,755	-2.33%
2025-09-01	31.91	32.26	31.55	31.73	31.19	qfq	17,674,676	560,481,982	-0.72%
2025-08-29	32.50	32.65	31.80	31.96	31.42	qfq	18,142,982	581,320,420	-0.99%
2025-08-28	31.64	32.28	31.21	32.28	31.73	qfq	22,666,884	721,357,172	1.99%
2025-08-27	32.50	32.67	31.65	31.65	31.12	qfq	26,472,859	854,760,992	-2.65%
2025-08-26	32.74	32.77	32.28	32.51	31.96	qfq	20,845,198	677,870,547	-1.00%
2025-08-25	32.10	33.55	31.90	32.84	32.29	qfq	38,814,830	1,266,259,110	2.69%
2025-08-22	31.32	32.00	31.25	31.98	31.44	qfq	23,071,194	730,076,003	1.81%
2025-08-21	31.40	31.90	31.31	31.41	30.88	qfq	18,399,422	580,223,220	-0.25%
2025-08-20	31.26	31.49	30.92	31.49	30.96	qfq	23,339,898	728,926,006	0.67%
2025-08-19	31.64	31.66	31.02	31.28	30.75	qfq	34,623,682	1,083,519,782	-3.01%
2025-08-18	32.09	32.30	31.89	32.25	31.70	qfq	23,618,978	757,955,774	1.26%
2025-08-15	30.81	31.94	30.80	31.85	31.31	qfq	21,532,654	679,918,183	3.11%
2025-08-14	31.48	31.50	30.76	30.89	30.37	qfq	14,472,507	450,209,853	-1.87%
2025-08-13	31.28	31.58	31.04	31.48	30.95	qfq	14,181,993	444,760,204	0.80%
2025-08-12	31.70	31.74	31.11	31.23	30.70	qfq	14,206,945	444,919,129	-1.64%
2025-08-11	31.40	31.94	31.39	31.75	31.21	qfq	12,693,621	403,678,925	1.05%
2025-08-08	31.60	31.81	31.35	31.42	30.89	qfq	9,629,022	303,556,377	-0.82%
2025-08-07	32.12	32.26	31.59	31.68	31.14	qfq	14,614,159	464,185,168	-1.00%
2025-08-06	31.37	32.10	31.31	32.00	31.46	qfq	20,779,551	662,790,421	1.91%
2025-08-05	31.09	31.93	30.98	31.40	30.87	qfq	17,501,806	550,393,576	1.03%
2025-08-04	30.30	31.08	30.22	31.08	30.55	qfq	14,908,771	460,189,296	2.17%
2025-08-01	30.35	30.78	29.96	30.42	29.91	qfq	16,853,046	511,777,377	0.23%
2025-07-31	31.00	31.05	30.18	30.35	29.84	qfq	30,922,655	947,340,481	-4.68%
2025-07-30	32.00	32.32	31.63	31.84	31.30	qfq	15,317,594	490,075,128	-0.69%
2025-07-29	31.95	32.36	31.66	32.06	31.52	qfq	13,305,247	424,460,867	0.19%
2025-07-28	31.70	32.21	31.51	32.00	31.46	qfq	15,023,519	480,464,929	1.07%
2025-07-25	31.76	31.88	31.43	31.66	31.12	qfq	11,620,080	367,501,621	-0.19%
2025-07-24	31.26	31.75	31.25	31.72	31.18	qfq	15,306,619	483,368,130	1.28%
2025-07-23	31.54	31.72	31.21	31.32	30.79	qfq	12,323,392	387,317,454	-0.82%
2025-07-22	31.63	31.92	31.39	31.58	31.05	qfq	11,848,114	374,435,527	-0.03%
2025-07-21	31.53	31.69	31.27	31.59	31.06	qfq	12,143,713	382,361,322	0.06%
2025-07-18	31.34	31.60	31.16	31.57	31.04	qfq	16,215,370	509,586,058	0.77%
2025-07-17	30.64	31.42	30.54	31.33	30.80	qfq	18,456,842	574,148,555	2.72%
2025-07-16	30.63	30.66	30.36	30.50	29.98	qfq	6,965,420	212,617,230	-0.20%
2025-07-15	30.77	31.05	30.31	30.56	30.04	qfq	9,445,120	289,301,025	-0.68%
2025-07-14	31.06	31.39	30.67	30.77	30.25	qfq	10,712,598	331,415,602	-0.32%
2025-07-11	30.72	31.05	30.51	30.87	30.35	qfq	10,390,425	320,042,105	0.65%
2025-07-10	30.51	30.68	30.30	30.67	30.15	qfq	9,105,910	277,566,554	0.07%
2025-07-09	31.00	31.19	30.56	30.65	30.13	qfq	10,434,003	321,941,611	-1.10%
2025-07-08	30.46	30.99	30.43	30.99	30.47	qfq	9,506,832	293,181,459	1.54%
2025-07-07	30.56	30.75	30.34	30.52	30.00	qfq	6,813,576	208,094,398	-0.16%
2025-07-04	31.00	31.00	30.48	30.57	30.05	qfq	10,384,920	318,808,936	-1.51%
2025-07-03	31.00	31.28	30.90	31.04	30.52	qfq	6,977,941	216,585,320	-0.03%
2025-07-02	31.27	31.36	30.90	31.05	30.53	qfq	10,063,375	312,862,833	-1.11%
2025-07-01	32.00	32.00	31.23	31.40	30.87	qfq	13,330,100	418,746,575	-0.85%
2025-06-30	30.85	31.74	30.85	31.67	31.13	qfq	19,980,474	630,189,501	2.69%
2025-06-27	30.83	31.22	30.80	30.84	30.32	qfq	11,008,900	340,836,446	-0.03%
2025-06-26	31.05	31.43	30.82	30.85	30.33	qfq	17,844,217	556,409,986	-0.58%
2025-06-25	30.47	31.18	30.31	31.03	30.51	qfq	18,938,412	585,135,265	2.04%
2025-06-24	30.02	30.45	29.71	30.41	29.90	qfq	10,568,530	320,046,373	0.80%
2025-06-23	29.55	30.22	29.55	30.17	29.66	qfq	8,078,252	241,586,191	2.10%
2025-06-20	29.93	30.08	29.51	29.55	29.05	qfq	9,479,031	281,897,139	-1.60%
2025-06-19	30.53	30.57	29.88	30.03	29.52	qfq	12,005,957	361,860,251	-1.96%
2025-06-18	30.83	30.93	30.55	30.63	30.11	qfq	9,990,532	306,572,473	-1.00%
2025-06-17	30.98	31.11	30.55	30.94	30.42	qfq	10,750,091	330,781,937	-0.26%
2025-06-16	31.48	31.49	30.92	31.02	30.50	qfq	14,697,788	458,549,590	0.52%
2025-06-13	30.70	31.35	30.50	30.86	30.34	qfq	16,279,203	502,618,925	0.55%
2025-06-12	30.82	30.89	30.54	30.69	30.17	qfq	8,322,349	255,583,987	-0.13%
2025-06-11	30.78	31.04	30.71	30.73	30.21	qfq	7,575,240	233,617,254	0.00%
2025-06-10	31.61	31.68	30.60	30.73	30.21	qfq	17,286,480	536,007,302	-3.12%
2025-06-09	30.97	32.72	30.97	31.72	31.18	qfq	24,899,899	793,815,234	2.49%
2025-06-06	31.05	31.53	30.86	30.95	30.43	qfq	14,339,542	447,268,464	0.10%
2025-06-05	30.80	31.07	30.54	30.92	30.40	qfq	12,403,671	382,475,032	0.13%
2025-06-04	30.69	31.27	30.63	30.88	30.36	qfq	16,811,070	519,937,900	0.39%
2025-06-03	30.92	31.23	30.50	30.76	30.24	qfq	19,715,525	607,930,768	0.42%
2025-05-30	29.53	31.36	29.53	30.63	30.11	qfq	36,277,020	1,112,235,288	3.24%
2025-05-29	29.20	29.82	29.20	29.67	29.17	qfq	7,042,101	208,432,706	1.71%
2025-05-28	29.67	29.85	29.14	29.17	28.68	qfq	7,162,414	210,382,531	-1.82%
2025-05-27	29.91	29.91	29.45	29.71	29.21	qfq	7,348,376	218,100,350	-1.00%
2025-05-26	29.53	30.23	29.37	30.01	29.50	qfq	9,256,632	276,965,773	1.56%
2025-05-23	29.49	30.31	29.43	29.55	29.05	qfq	10,041,850	299,806,857	0.03%
2025-05-22	30.13	30.44	29.50	29.54	29.04	qfq	10,824,872	323,175,673	-1.96%
2025-05-21	30.59	30.60	30.10	30.13	29.62	qfq	10,852,766	327,960,718	-2.93%
2025-05-20	31.00	31.39	30.55	31.04	30.03	qfq	15,950,433	493,828,507	0.23%
2025-05-19	30.45	31.25	30.44	30.97	29.96	qfq	19,261,371	595,183,273	2.72%
2025-05-16	30.43	30.86	30.12	30.15	29.17	qfq	16,370,698	498,437,266	-1.95%
2025-05-15	30.89	31.72	30.73	30.75	29.75	qfq	27,776,930	867,868,140	0.52%
2025-05-14	30.36	31.08	30.10	30.59	29.59	qfq	16,979,240	520,339,849	0.63%
2025-05-13	30.88	31.13	30.11	30.40	29.41	qfq	16,174,325	493,758,794	-0.82%
2025-05-12	29.99	31.23	29.99	30.65	29.65	qfq	20,772,186	639,157,355	2.27%
2025-05-09	30.80	30.95	29.94	29.97	28.99	qfq	12,611,937	380,462,914	-1.90%
2025-05-08	29.97	30.57	29.72	30.55	29.55	qfq	16,044,978	485,038,582	1.19%
2025-05-07	29.90	30.59	29.63	30.19	29.21	qfq	20,894,433	628,896,375	2.24%
2025-05-06	29.19	29.53	29.16	29.53	28.57	qfq	12,398,457	364,407,312	1.62%
2025-04-30	29.15	29.23	28.88	29.06	28.11	qfq	8,388,926	243,813,751	-0.31%
2025-04-29	28.54	29.28	28.40	29.15	28.20	qfq	10,490,458	304,896,135	1.92%
2025-04-28	28.70	28.85	28.49	28.60	27.67	qfq	6,378,842	182,670,224	-0.52%
2025-04-25	28.99	29.05	28.30	28.75	27.81	qfq	12,113,080	347,383,428	-0.69%
2025-04-24	28.94	29.18	28.30	28.95	28.01	qfq	14,701,066	423,513,563	0.07%
2025-04-23	28.84	29.11	28.74	28.93	27.99	qfq	9,423,000	272,420,769	0.28%
2025-04-22	28.40	29.32	28.29	28.85	27.91	qfq	16,338,330	472,819,918	0.80%
2025-04-21	28.10	28.82	27.95	28.62	27.69	qfq	11,366,787	322,645,851	2.18%
2025-04-18	27.89	28.21	27.61	28.01	27.10	qfq	8,332,246	232,224,863	0.21%
2025-04-17	27.72	28.44	27.71	27.95	27.04	qfq	8,923,774	251,763,677	-0.43%
2025-04-16	28.60	29.17	27.82	28.07	27.15	qfq	11,207,476	316,557,605	-1.61%
2025-04-15	28.97	28.98	28.36	28.53	27.60	qfq	8,446,280	241,340,637	-1.55%
2025-04-14	29.36	29.37	28.91	28.98	28.03	qfq	9,225,712	268,520,718	0.00%
2025-04-11	28.60	29.32	28.52	28.98	28.03	qfq	9,944,718	288,529,074	0.42%
2025-04-10	28.93	29.49	28.65	28.86	27.92	qfq	13,677,938	397,437,742	1.12%
2025-04-09	27.00	28.85	26.58	28.54	27.61	qfq	19,297,752	542,931,874	3.93%
2025-04-08	27.33	28.10	27.14	27.46	26.56	qfq	15,578,298	429,474,831	1.52%
2025-04-07	29.50	29.99	25.86	27.05	26.17	qfq	26,923,134	753,970,049	-12.46%
2025-04-03	30.68	31.25	30.64	30.90	29.89	qfq	6,825,482	211,488,872	-0.39%
2025-04-02	31.45	31.45	30.96	31.02	30.01	qfq	8,221,720	255,763,089	-1.40%
2025-04-01	31.25	31.66	31.07	31.46	30.43	qfq	8,712,395	273,239,586	1.00%
2025-03-31	31.69	31.69	30.83	31.15	30.13	qfq	11,742,289	366,140,859	-1.95%
2025-03-28	32.41	32.61	31.76	31.77	30.73	qfq	9,016,245	289,458,358	-2.00%
2025-03-27	32.38	32.69	31.60	32.42	31.36	qfq	11,145,548	358,607,648	-0.22%
2025-03-26	32.68	33.13	32.49	32.49	31.43	qfq	10,882,301	356,460,683	-0.70%
2025-03-25	32.49	33.03	32.40	32.72	31.65	qfq	10,580,575	346,770,931	0.74%
2025-03-24	33.33	33.45	32.10	32.48	31.42	qfq	19,560,276	637,846,648	-3.16%
2025-03-21	33.83	34.60	33.21	33.54	32.45	qfq	20,908,249	707,800,059	0.30%
2025-03-20	34.06	34.26	33.36	33.44	32.35	qfq	22,236,399	749,719,690	-1.53%
2025-03-19	34.31	35.35	33.91	33.96	32.85	qfq	26,912,728	928,417,768	-1.71%
2025-03-18	33.98	34.75	33.76	34.55	33.42	qfq	32,458,228	1,112,283,070	1.92%
2025-03-17	33.42	34.05	32.93	33.90	32.79	qfq	25,232,726	841,959,368	1.56%
2025-03-14	33.25	33.58	32.66	33.38	32.29	qfq	20,113,834	667,965,665	0.27%
2025-03-13	33.70	34.05	32.78	33.29	32.20	qfq	18,995,162	630,498,335	-1.19%
2025-03-12	34.31	34.95	33.60	33.69	32.59	qfq	26,582,904	906,325,633	-1.12%
2025-03-11	32.81	34.20	32.74	34.07	32.96	qfq	25,605,832	862,117,203	2.28%
2025-03-10	33.51	33.55	32.41	33.31	32.22	qfq	31,028,507	1,024,776,779	-2.29%
2025-03-07	33.43	34.56	33.21	34.09	32.98	qfq	28,811,118	981,510,239	1.28%
2025-03-06	33.90	33.95	33.33	33.66	32.56	qfq	24,706,761	830,474,139	-0.09%
2025-03-05	32.76	33.77	32.62	33.69	32.59	qfq	30,890,945	1,032,679,188	2.71%
2025-03-04	31.92	33.17	31.82	32.80	31.73	qfq	18,935,804	620,513,064	2.12%
2025-03-03	32.09	33.33	31.88	32.12	31.07	qfq	19,691,277	640,827,794	0.25%
2025-02-28	32.85	33.40	31.86	32.04	31.00	qfq	20,876,636	682,093,934	-0.90%
2025-02-27	33.19	33.26	32.07	32.33	31.28	qfq	19,571,909	636,315,640	-2.59%
2025-02-26	33.09	33.50	32.68	33.19	32.11	qfq	18,660,246	617,783,168	0.48%
2025-02-25	32.83	33.43	32.63	33.03	31.95	qfq	16,091,979	530,852,766	-0.69%
2025-02-24	32.71	33.79	32.41	33.26	32.18	qfq	27,733,774	920,947,572	1.16%
2025-02-21	32.20	33.11	32.16	32.88	31.81	qfq	27,013,181	884,885,424	3.30%
2025-02-20	31.27	31.91	30.96	31.83	30.79	qfq	18,879,443	597,734,451	2.02%
2025-02-19	30.81	31.56	30.74	31.20	30.18	qfq	13,094,832	408,564,228	1.53%
2025-02-18	31.21	31.74	30.50	30.73	29.73	qfq	12,708,611	395,410,095	-1.63%
2025-02-17	31.10	31.44	30.98	31.24	30.22	qfq	10,791,535	336,624,931	0.48%
2025-02-14	31.75	31.99	30.88	31.09	30.08	qfq	17,684,231	552,912,398	-2.51%
2025-02-13	32.55	32.76	31.87	31.89	30.85	qfq	10,293,404	331,765,795	-1.76%
2025-02-12	31.89	32.48	31.73	32.46	31.40	qfq	10,101,660	324,622,171	1.41%
2025-02-11	32.39	32.48	31.69	32.01	30.97	qfq	10,651,612	340,338,340	-0.90%
2025-02-10	32.50	32.65	31.99	32.30	31.25	qfq	10,257,504	331,016,531	-0.12%
2025-02-07	31.80	32.92	31.53	32.34	31.29	qfq	19,199,748	621,447,040	1.70%
2025-02-06	30.71	32.00	30.53	31.80	30.76	qfq	15,575,713	490,834,552	3.48%
2025-02-05	30.54	31.13	30.30	30.73	29.73	qfq	10,664,106	328,483,347	0.92%
2025-01-27	31.35	31.52	30.45	30.45	29.46	qfq	11,260,692	347,678,989	-2.15%
2025-01-24	31.00	31.33	30.00	31.12	30.11	qfq	22,485,260	692,075,247	-2.05%
2025-01-23	32.20	32.68	31.75	31.77	30.73	qfq	12,394,398	399,465,699	-0.44%
2025-01-22	32.29	32.38	31.60	31.91	30.87	qfq	13,567,285	432,880,450	-1.66%
2025-01-21	32.75	32.83	32.00	32.45	31.39	qfq	12,139,909	391,950,686	-0.61%
2025-01-20	32.72	33.25	32.54	32.65	31.59	qfq	11,533,120	379,007,976	0.43%
2025-01-17	31.99	32.98	31.81	32.51	31.45	qfq	13,005,520	421,464,694	1.25%
2025-01-16	32.42	32.87	31.80	32.11	31.06	qfq	10,843,068	350,271,674	-0.37%
2025-01-15	32.95	33.00	32.19	32.23	31.18	qfq	12,402,762	402,517,575	-2.19%
2025-01-14	31.75	33.14	31.44	32.95	31.88	qfq	17,788,679	579,298,337	3.78%
2025-01-13	31.49	32.49	31.20	31.75	30.71	qfq	12,411,660	394,589,664	-0.19%
2025-01-10	31.83	33.48	31.56	31.81	30.77	qfq	20,686,690	675,424,044	-0.09%
2025-01-09	31.10	32.17	31.10	31.84	30.80	qfq	15,861,190	503,491,378	1.43%
2025-01-08	31.95	32.10	30.52	31.39	30.37	qfq	19,606,840	612,776,005	-2.82%
2025-01-07	31.74	32.33	31.37	32.30	31.25	qfq	14,265,570	455,063,938	1.76%
2025-01-06	32.56	33.43	31.33	31.74	30.70	qfq	16,890,719	544,267,302	-2.31%
2025-01-03	32.66	33.67	32.36	32.49	31.43	qfq	22,055,246	728,572,583	-0.49%
2025-01-02	34.35	34.60	32.34	32.65	31.59	qfq	27,094,118	905,338,481	-5.77%
2024-12-31	35.82	35.91	34.60	34.65	33.52	qfq	24,733,688	867,534,275	-3.24%
2024-12-30	36.74	37.02	35.63	35.81	34.64	qfq	29,308,145	1,060,440,296	-1.70%
2024-12-27	37.90	38.05	36.18	36.43	35.24	qfq	47,533,039	1,754,778,362	-2.18%
2024-12-26	36.47	38.80	35.54	37.24	36.03	qfq	60,770,869	2,230,889,130	10.28%
2024-12-25	33.40	34.15	33.18	33.77	32.67	qfq	9,704,502	327,348,182	0.96%
2024-12-24	33.02	33.79	33.02	33.45	32.36	qfq	7,364,560	246,717,907	1.33%
2024-12-23	33.66	33.83	33.01	33.01	31.93	qfq	6,514,151	217,237,471	-2.05%
2024-12-20	32.91	33.95	32.83	33.70	32.60	qfq	9,210,464	309,529,826	2.25%
2024-12-19	32.79	33.15	32.50	32.96	31.89	qfq	8,132,050	266,984,385	-0.06%
2024-12-18	33.34	33.55	32.91	32.98	31.90	qfq	7,357,373	243,833,819	-0.66%
2024-12-17	33.62	33.99	33.00	33.20	32.12	qfq	8,168,923	272,883,402	-1.60%
2024-12-16	33.98	34.11	33.59	33.74	32.64	qfq	8,535,972	288,345,630	-0.71%
2024-12-13	35.00	35.02	33.69	33.98	32.87	qfq	15,905,896	542,010,915	-3.38%
2024-12-12	34.90	35.78	34.81	35.17	34.02	qfq	10,905,764	385,225,045	0.54%
2024-12-11	35.37	35.70	34.80	34.98	33.84	qfq	9,417,393	330,421,281	-1.27%
2024-12-10	36.04	36.20	35.26	35.43	34.27	qfq	15,781,115	563,921,322	1.43%
2024-12-09	34.79	35.13	34.30	34.93	33.79	qfq	7,947,236	275,949,484	0.43%
2024-12-06	34.24	34.95	34.13	34.78	33.65	qfq	8,102,289	280,817,935	1.31%
2024-12-05	33.94	34.75	33.75	34.33	33.21	qfq	7,078,689	243,127,711	1.09%
2024-12-04	34.59	34.64	33.75	33.96	32.85	qfq	9,524,520	325,148,765	-2.22%
2024-12-03	35.15	35.15	34.32	34.73	33.60	qfq	8,750,428	303,296,453	-0.29%
2024-12-02	34.56	35.25	34.50	34.83	33.69	qfq	9,281,250	323,119,945	0.61%
2024-11-29	33.87	34.97	33.65	34.62	33.49	qfq	10,434,237	359,468,924	2.06%
2024-11-28	34.23	35.00	33.81	33.92	32.81	qfq	9,337,878	321,046,212	-1.28%
2024-11-27	32.66	34.40	32.30	34.36	33.24	qfq	14,553,232	486,969,471	5.40%
2024-11-26	32.79	33.18	32.55	32.60	31.54	qfq	6,468,725	212,316,954	-1.00%
2024-11-25	33.45	33.99	32.42	32.93	31.86	qfq	12,148,422	400,634,157	-1.55%
2024-11-22	35.35	35.35	33.38	33.45	32.36	qfq	13,781,364	472,803,806	-5.69%
2024-11-21	35.47	35.67	34.81	35.47	34.31	qfq	8,640,165	304,950,563	-0.42%
2024-11-20	35.01	35.85	34.73	35.62	34.46	qfq	12,670,144	448,027,297	1.02%
2024-11-19	35.50	35.60	33.93	35.26	34.11	qfq	17,121,654	593,220,172	0.69%
2024-11-18	35.01	35.81	34.39	35.02	33.88	qfq	13,120,778	460,632,391	0.17%
2024-11-15	36.38	36.68	34.94	34.96	33.82	qfq	14,761,683	525,397,160	-3.74%
2024-11-14	37.23	37.63	36.20	36.32	35.14	qfq	11,540,213	423,877,309	-2.60%
2024-11-13	37.25	37.65	36.64	37.29	36.07	qfq	14,230,795	527,677,800	-0.53%
2024-11-12	39.53	39.53	37.16	37.49	36.27	qfq	28,676,495	1,091,279,954	-4.80%
2024-11-11	38.50	39.87	37.70	39.38	38.10	qfq	33,077,662	1,284,119,313	3.14%
2024-11-08	37.30	38.52	36.91	38.18	36.93	qfq	30,915,005	1,171,620,472	3.44%
2024-11-07	37.00	37.46	36.00	36.91	35.71	qfq	25,519,870	936,391,680	-2.07%
2024-11-06	38.20	39.30	37.22	37.69	36.46	qfq	39,249,864	1,501,947,617	-0.19%
2024-11-05	36.20	38.38	36.10	37.76	36.53	qfq	36,822,443	1,390,545,299	5.59%
2024-11-04	33.18	36.33	33.18	35.76	34.59	qfq	26,429,614	932,521,113	6.97%
2024-11-01	34.67	34.88	33.23	33.43	32.34	qfq	20,876,514	705,501,941	-4.38%
2024-10-31	34.77	35.36	34.44	34.96	33.82	qfq	14,822,410	517,008,194	0.06%
2024-10-30	34.80	35.53	34.52	34.94	33.80	qfq	13,939,194	488,152,263	0.11%
2024-10-29	35.62	36.20	34.81	34.90	33.76	qfq	21,309,866	753,889,757	-4.09%
2024-10-28	36.26	37.18	35.92	36.39	35.20	qfq	32,505,319	1,190,032,454	1.85%
2024-10-25	35.06	36.50	34.83	35.73	34.56	qfq	28,188,475	1,006,637,815	2.97%
2024-10-24	35.00	36.20	34.52	34.70	33.57	qfq	19,212,294	677,683,722	-0.52%
2024-10-23	34.35	35.68	34.21	34.88	33.74	qfq	21,041,476	738,546,365	1.45%
2024-10-22	35.10	35.16	34.00	34.38	33.26	qfq	16,699,577	575,426,673	-0.92%
2024-10-21	34.06	35.50	33.73	34.70	33.57	qfq	27,201,931	946,253,499	3.00%
2024-10-18	32.12	34.65	31.76	33.69	32.59	qfq	23,292,009	776,636,419	4.82%
2024-10-17	31.93	32.85	31.93	32.14	31.09	qfq	13,904,076	450,551,419	0.72%
2024-10-16	31.74	32.56	31.43	31.91	30.87	qfq	10,656,817	341,098,538	-0.50%
2024-10-15	32.40	33.48	31.68	32.07	31.02	qfq	19,885,236	650,359,830	-1.35%
2024-10-14	31.35	32.82	30.70	32.51	31.45	qfq	23,361,674	747,409,759	5.04%
2024-10-11	31.50	31.88	30.50	30.95	29.94	qfq	16,157,931	502,166,432	-2.40%
2024-10-10	32.50	33.58	31.36	31.71	30.68	qfq	23,852,118	774,989,777	-2.04%
2024-10-09	35.09	36.00	32.37	32.37	31.31	qfq	39,006,090	1,336,265,199	-12.75%
2024-10-08	39.49	39.49	33.80	37.10	35.89	qfq	50,372,540	1,842,337,657	12.70%
2024-09-30	30.20	33.79	29.72	32.92	31.85	qfq	47,615,303	1,508,685,472	12.05%
2024-09-27	28.00	29.85	28.00	29.38	28.42	qfq	21,668,689	625,257,457	6.91%
2024-09-26	26.08	27.48	26.07	27.48	26.58	qfq	11,505,184	308,202,579	4.41%
2024-09-25	26.70	27.18	26.07	26.32	25.46	qfq	12,621,172	336,247,157	-0.79%
2024-09-24	25.90	26.56	25.46	26.53	25.66	qfq	8,685,880	226,567,763	2.79%
2024-09-23	26.40	26.53	25.81	25.81	24.97	qfq	4,549,220	119,000,248	-2.09%
2024-09-20	26.69	26.69	26.18	26.36	25.50	qfq	3,887,962	102,370,213	-0.45%
2024-09-19	27.00	27.08	26.04	26.48	25.62	qfq	9,174,961	242,546,773	-1.63%
2024-09-18	26.38	27.07	26.21	26.92	26.04	qfq	3,980,940	106,162,737	2.05%
2024-09-13	26.91	26.98	26.38	26.38	25.52	qfq	3,965,919	105,689,710	-1.90%
2024-09-12	27.38	27.72	26.68	26.89	26.01	qfq	4,540,258	122,930,536	-1.83%
2024-09-11	27.35	27.63	27.20	27.39	26.50	qfq	3,777,196	103,677,160	0.33%
2024-09-10	27.09	27.48	26.85	27.30	26.41	qfq	3,855,049	104,802,283	0.70%
2024-09-09	26.98	27.24	26.56	27.11	26.23	qfq	6,912,124	185,815,220	0.11%
2024-09-06	27.72	27.74	27.05	27.08	26.20	qfq	3,405,304	93,109,202	-2.10%
2024-09-05	27.33	27.77	27.28	27.66	26.76	qfq	3,705,360	102,307,856	1.21%
2024-09-04	27.35	27.60	27.20	27.33	26.44	qfq	3,104,576	85,059,943	-0.33%
2024-09-03	27.26	27.66	27.20	27.42	26.53	qfq	4,270,960	117,310,910	0.59%
2024-09-02	27.90	27.90	27.24	27.26	26.37	qfq	5,097,199	140,250,465	-2.29%
2024-08-30	27.40	28.07	27.20	27.90	26.99	qfq	8,321,978	230,548,373	1.75%
2024-08-29	26.66	27.55	26.64	27.42	26.53	qfq	7,744,110	211,025,319	2.31%
2024-08-28	26.00	26.92	26.00	26.80	25.93	qfq	6,781,369	180,993,473	2.37%
2024-08-27	26.01	26.46	25.46	26.18	25.33	qfq	6,314,119	164,685,259	0.31%
2024-08-26	26.31	26.35	25.97	26.10	25.25	qfq	3,649,830	95,429,237	-0.65%
2024-08-23	26.25	26.41	25.94	26.27	25.41	qfq	3,550,609	93,005,366	0.27%
2024-08-22	26.26	26.47	25.71	26.20	25.35	qfq	4,291,286	112,194,222	0.15%
2024-08-21	26.14	26.36	25.94	26.16	25.31	qfq	3,529,223	92,310,625	0.00%
2024-08-20	26.65	26.73	26.10	26.16	25.31	qfq	4,432,500	116,623,759	-1.84%
2024-08-19	26.88	27.19	26.48	26.65	25.78	qfq	6,824,598	182,257,298	-1.15%
2024-08-16	27.26	27.37	26.77	26.96	26.08	qfq	6,588,542	177,634,278	-1.06%
2024-08-15	27.29	27.75	27.12	27.25	26.36	qfq	3,943,924	108,001,701	-0.18%
2024-08-14	27.65	27.85	27.22	27.30	26.41	qfq	3,671,747	100,903,850	-1.62%
2024-08-13	27.30	27.76	27.25	27.75	26.84	qfq	4,016,447	110,737,537	1.46%
2024-08-12	27.52	27.79	27.23	27.35	26.46	qfq	3,865,400	106,336,085	-0.55%
2024-08-09	27.80	27.99	27.46	27.50	26.60	qfq	4,700,180	129,902,411	-0.90%
2024-08-08	28.50	28.53	27.60	27.75	26.84	qfq	6,806,300	189,635,514	-2.63%
2024-08-07	28.22	28.88	27.96	28.50	27.57	qfq	10,843,557	309,188,060	1.24%
2024-08-06	27.66	28.29	27.44	28.15	27.23	qfq	8,460,705	236,322,175	3.23%
2024-08-05	27.93	28.35	27.27	27.27	26.38	qfq	8,438,810	234,424,399	-2.57%
2024-08-02	28.02	28.58	27.93	27.99	27.08	qfq	6,022,144	169,968,330	-0.82%
2024-08-01	28.22	28.75	28.18	28.22	27.30	qfq	8,679,376	246,814,031	0.04%
2024-07-31	27.65	28.37	27.44	28.21	27.29	qfq	10,344,519	288,895,002	2.10%
2024-07-30	27.80	28.00	27.56	27.63	26.73	qfq	5,874,767	162,922,823	-1.18%
2024-07-29	28.03	28.51	27.90	27.96	27.05	qfq	11,503,365	324,995,536	-0.21%
2024-07-26	27.00	28.22	26.95	28.02	27.11	qfq	10,007,373	277,897,412	3.70%
2024-07-25	27.07	27.38	26.97	27.02	26.14	qfq	5,221,511	141,629,492	-0.77%
2024-07-24	27.15	27.79	27.05	27.23	26.34	qfq	7,760,096	212,597,037	0.29%
2024-07-23	28.05	28.12	27.14	27.15	26.26	qfq	9,937,204	274,163,621	-3.14%
2024-07-22	28.08	28.44	27.88	28.03	27.12	qfq	7,379,686	207,555,871	-0.81%
2024-07-19	27.89	28.31	27.81	28.26	27.34	qfq	8,902,621	250,947,834	1.11%
2024-07-18	27.66	28.23	27.50	27.95	27.04	qfq	8,312,295	231,651,528	0.07%
2024-07-17	27.49	28.55	27.40	27.93	27.02	qfq	17,371,730	489,671,016	1.34%
2024-07-16	26.75	27.60	26.73	27.56	26.66	qfq	11,330,957	310,552,548	2.57%
2024-07-15	26.99	27.26	26.80	26.87	25.99	qfq	5,362,840	144,840,927	-0.22%
2024-07-12	27.02	27.40	26.88	26.93	26.05	qfq	7,053,348	191,029,469	-0.88%
2024-07-11	26.41	27.20	26.11	27.17	26.28	qfq	15,943,839	426,934,561	4.58%
2024-07-10	26.18	26.34	25.85	25.98	25.13	qfq	5,033,141	131,360,377	-1.10%
2024-07-09	25.70	26.50	25.47	26.27	25.41	qfq	8,698,155	226,186,056	2.18%
2024-07-08	26.35	26.37	25.63	25.71	24.87	qfq	7,027,158	182,273,939	-2.65%
2024-07-05	26.12	26.68	25.77	26.41	25.55	qfq	12,633,006	332,386,075	1.15%
2024-07-04	25.51	26.54	25.46	26.11	25.26	qfq	16,056,068	420,596,289	2.23%
2024-07-03	25.52	25.69	25.07	25.54	24.71	qfq	9,446,506	240,809,344	-1.39%
2024-07-02	25.10	26.20	24.99	25.90	24.58	qfq	14,186,057	365,667,824	3.48%
2024-07-01	24.82	25.11	24.73	25.03	23.75	qfq	4,784,220	119,279,371	0.81%
2024-06-28	24.50	25.23	24.43	24.83	23.56	qfq	5,536,534	138,284,864	1.06%
2024-06-27	24.90	25.02	24.46	24.57	23.31	qfq	4,568,322	112,547,887	-1.88%
2024-06-26	24.50	25.05	24.22	25.04	23.76	qfq	5,405,181	133,287,531	2.45%
2024-06-25	24.76	25.06	24.20	24.44	23.19	qfq	5,173,979	127,216,387	-1.29%
2024-06-24	25.24	25.55	24.50	24.76	23.49	qfq	6,255,996	156,569,336	-2.71%
2024-06-21	25.52	25.72	25.26	25.45	24.15	qfq	4,409,166	112,449,016	0.08%
2024-06-20	26.03	26.10	25.41	25.43	24.13	qfq	7,179,295	184,712,143	-2.72%
2024-06-19	26.42	26.54	26.11	26.14	24.80	qfq	6,011,679	157,861,103	-1.47%
2024-06-18	26.40	26.74	26.35	26.53	25.17	qfq	8,655,289	230,043,758	0.61%
2024-06-17	25.78	26.73	25.71	26.37	25.02	qfq	12,654,508	334,496,887	2.65%
2024-06-14	25.83	25.90	25.34	25.69	24.38	qfq	6,488,260	165,849,188	-0.81%
2024-06-13	26.03	26.13	25.68	25.90	24.58	qfq	5,542,530	143,444,962	-0.38%
2024-06-12	25.60	26.19	25.51	26.00	24.67	qfq	6,949,458	179,986,458	1.56%
2024-06-11	25.08	25.70	24.85	25.60	24.29	qfq	8,033,488	203,474,101	1.51%
2024-06-07	25.80	25.86	25.07	25.22	23.93	qfq	7,905,958	200,258,667	-1.14%
2024-06-06	26.25	26.30	25.47	25.51	24.21	qfq	9,766,029	251,685,515	-2.67%
2024-06-05	26.25	26.75	26.15	26.21	24.87	qfq	9,785,524	259,075,455	-0.57%
2024-06-04	25.92	26.39	25.72	26.36	25.01	qfq	9,407,306	246,242,517	1.70%
2024-06-03	26.00	26.38	25.81	25.92	24.59	qfq	8,462,758	220,704,256	-0.50%
2024-05-31	25.82	26.24	25.82	26.05	24.72	qfq	8,445,163	219,929,700	1.56%
2024-05-30	25.60	25.95	25.45	25.65	24.34	qfq	6,944,249	178,597,013	-0.54%
2024-05-29	25.87	26.08	25.60	25.79	24.47	qfq	5,568,631	143,869,885	0.08%
2024-05-28	26.07	26.21	25.63	25.77	24.45	qfq	6,631,136	171,537,423	-1.23%
2024-05-27	26.46	26.59	25.54	26.09	24.76	qfq	12,510,020	323,638,060	-1.40%
2024-05-24	26.67	26.79	26.26	26.46	25.11	qfq	9,441,343	250,313,150	-0.97%
2024-05-23	27.35	27.35	26.70	26.72	25.35	qfq	12,139,794	326,603,446	-2.02%
2024-05-22	27.23	27.45	26.98	27.27	25.88	qfq	11,860,426	322,290,096	0.26%
2024-05-21	27.71	27.71	27.13	27.20	25.81	qfq	11,451,902	312,664,325	-2.44%
2024-05-20	27.97	28.55	27.60	27.88	26.45	qfq	24,162,339	676,004,872	0.72%
2024-05-17	26.32	27.68	26.30	27.68	26.26	qfq	27,282,513	738,897,698	6.05%
2024-05-16	26.22	26.65	26.07	26.10	24.77	qfq	9,209,763	242,154,902	-0.57%
2024-05-15	26.02	26.60	25.95	26.25	24.91	qfq	8,297,028	218,204,815	0.38%
2024-05-14	26.44	26.57	26.08	26.15	24.81	qfq	9,910,506	260,054,741	-1.02%
2024-05-13	26.83	26.91	26.28	26.42	25.07	qfq	12,043,140	319,555,117	-2.58%
2024-05-10	27.58	27.70	26.86	27.12	25.73	qfq	14,973,702	406,447,464	-1.81%
2024-05-09	26.90	27.70	26.72	27.62	26.21	qfq	15,249,516	416,717,542	2.79%
2024-05-08	27.50	27.60	26.81	26.87	25.50	qfq	14,820,544	401,239,416	-3.03%
2024-05-07	26.92	28.02	26.70	27.71	26.29	qfq	23,192,327	635,963,590	2.93%
2024-05-06	26.46	27.00	26.39	26.92	25.54	qfq	15,375,426	412,574,721	3.34%
2024-04-30	27.30	27.30	25.99	26.05	24.72	qfq	23,200,261	612,083,632	-4.44%
2024-04-29	26.31	27.44	26.30	27.26	25.87	qfq	22,082,142	598,803,127	3.81%
2024-04-26	26.19	26.66	25.97	26.26	24.92	qfq	21,704,812	572,363,792	0.00%
2024-04-25	28.38	28.38	25.72	26.26	24.92	qfq	40,317,489	1,077,747,535	-7.47%
2024-04-24	28.08	28.61	27.73	28.38	26.93	qfq	14,070,534	397,139,775	1.00%
2024-04-23	28.56	28.90	28.03	28.10	26.66	qfq	10,624,326	301,149,654	-2.26%
2024-04-22	29.30	29.30	28.45	28.75	27.28	qfq	13,425,215	387,160,939	-2.01%
2024-04-19	28.71	29.55	28.50	29.34	27.84	qfq	17,976,362	523,635,569	1.88%
2024-04-18	28.82	29.36	28.41	28.80	27.33	qfq	16,591,109	479,935,371	0.03%
2024-04-17	27.60	28.81	27.60	28.79	27.32	qfq	16,451,216	468,575,747	4.84%
2024-04-16	27.77	28.33	27.33	27.46	26.06	qfq	12,241,868	339,050,477	-1.79%
2024-04-15	27.78	28.36	27.58	27.96	26.53	qfq	13,808,867	386,868,237	1.30%
2024-04-12	27.70	28.06	27.51	27.60	26.19	qfq	8,690,692	241,550,647	0.07%
2024-04-11	27.76	28.24	27.49	27.58	26.17	qfq	11,179,183	310,957,622	-1.18%
2024-04-10	28.40	28.68	27.50	27.91	26.48	qfq	14,870,152	415,057,618	-3.19%
2024-04-09	28.55	29.23	28.25	28.83	27.36	qfq	16,116,331	463,836,639	2.85%
2024-04-08	28.51	28.85	28.00	28.03	26.60	qfq	11,175,465	317,293,312	-2.54%
2024-04-03	29.11	29.34	28.65	28.76	27.29	qfq	10,851,221	313,286,592	-1.51%
2024-04-02	30.00	30.08	28.96	29.20	27.71	qfq	18,584,631	545,661,310	-3.53%
2024-04-01	30.79	30.83	29.89	30.27	28.72	qfq	16,603,608	500,755,495	-0.43%
2024-03-29	30.11	30.95	29.99	30.40	28.85	qfq	16,226,571	492,697,340	0.16%
2024-03-28	28.48	30.88	28.40	30.35	28.80	qfq	29,964,312	896,161,048	7.70%
2024-03-27	29.84	29.89	28.15	28.18	26.74	qfq	20,649,477	593,143,136	-5.66%
2024-03-26	29.25	30.40	29.23	29.87	28.34	qfq	14,126,006	421,069,055	1.15%
2024-03-25	31.40	31.40	29.49	29.53	28.02	qfq	20,419,870	619,995,277	-5.84%
2024-03-22	30.83	31.46	30.68	31.36	29.76	qfq	23,810,069	741,376,199	2.58%
2024-03-21	30.40	31.12	30.29	30.57	29.01	qfq	13,587,605	416,563,346	0.46%
2024-03-20	30.45	31.10	30.23	30.43	28.87	qfq	14,226,234	434,903,197	-0.56%
2024-03-19	29.91	31.62	29.79	30.60	29.03	qfq	27,608,875	848,666,423	2.44%
2024-03-18	29.07	29.91	28.91	29.87	28.34	qfq	16,449,261	485,319,298	2.82%
2024-03-15	28.80	29.10	28.57	29.05	27.56	qfq	9,132,846	263,438,001	0.69%
2024-03-14	29.20	29.57	28.49	28.85	27.37	qfq	15,998,666	463,327,503	-1.80%
2024-03-13	29.86	30.30	29.30	29.38	27.88	qfq	17,628,096	522,954,717	-2.10%
2024-03-12	30.08	30.95	29.60	30.01	28.48	qfq	19,362,497	583,267,893	-0.63%
2024-03-11	29.25	30.60	29.15	30.20	28.66	qfq	20,174,925	607,354,363	3.00%
2024-03-08	28.84	29.48	28.71	29.32	27.82	qfq	13,034,670	378,922,967	1.10%
2024-03-07	29.64	30.10	28.83	29.00	27.52	qfq	19,643,846	577,022,360	-2.59%
2024-03-06	28.32	30.11	27.74	29.77	28.25	qfq	28,926,222	843,938,555	5.34%
2024-03-05	27.64	28.40	27.43	28.26	26.81	qfq	16,766,733	469,072,277	1.84%
2024-03-04	27.88	28.18	27.42	27.75	26.33	qfq	13,426,190	372,069,156	-0.64%
2024-03-01	27.40	28.20	27.18	27.93	26.50	qfq	15,804,758	438,746,468	2.16%
2024-02-29	26.19	27.36	26.12	27.34	25.94	qfq	16,028,903	431,424,447	3.48%
2024-02-28	27.59	28.56	26.42	26.42	25.07	qfq	24,934,868	687,116,995	-3.86%
2024-02-27	26.54	27.48	26.37	27.48	26.07	qfq	19,169,860	519,669,658	3.46%
2024-02-26	26.67	26.97	26.17	26.56	25.20	qfq	14,315,255	379,744,153	-0.45%
2024-02-23	26.71	27.05	26.34	26.68	25.32	qfq	12,548,803	334,237,682	0.34%
2024-02-22	26.35	26.85	26.25	26.59	25.23	qfq	9,484,734	251,866,736	0.30%
2024-02-21	26.30	27.15	26.20	26.51	25.15	qfq	13,710,386	367,123,760	-0.30%
2024-02-20	26.66	26.77	25.95	26.59	25.23	qfq	15,101,036	397,684,491	-0.86%
2024-02-19	26.80	27.26	26.08	26.82	25.45	qfq	17,199,837	459,622,360	0.15%
2024-02-08	27.45	28.90	26.76	26.78	25.41	qfq	25,591,140	717,652,278	-1.69%
2024-02-07	26.46	27.50	26.26	27.24	25.85	qfq	25,018,390	672,186,163	2.95%
2024-02-06	24.67	26.46	24.50	26.46	25.11	qfq	19,973,477	513,891,690	6.78%
2024-02-05	23.98	26.07	22.43	24.78	23.51	qfq	16,914,888	410,111,777	1.68%
2024-02-02	24.16	24.68	23.23	24.37	23.12	qfq	13,833,654	332,915,160	0.87%
2024-02-01	23.20	24.65	23.10	24.16	22.92	qfq	14,867,886	357,225,212	2.85%
2024-01-31	23.01	24.01	22.73	23.49	22.29	qfq	14,252,914	335,618,133	1.03%
2024-01-30	22.43	24.56	22.03	23.25	22.06	qfq	15,313,730	360,636,387	4.73%
2024-01-29	23.50	23.56	22.20	22.20	21.06	qfq	7,794,160	176,768,944	-4.56%
2024-01-26	23.66	23.77	23.18	23.26	22.07	qfq	5,925,624	138,761,534	-1.90%
2024-01-25	22.78	23.71	22.49	23.71	22.50	qfq	8,869,393	206,146,815	4.13%
2024-01-24	22.88	23.03	21.88	22.77	21.61	qfq	7,653,003	171,616,446	0.40%
2024-01-23	22.46	22.86	21.92	22.68	21.52	qfq	7,688,721	172,503,595	0.93%
2024-01-22	23.68	23.80	22.28	22.47	21.32	qfq	8,135,571	186,735,104	-5.59%
2024-01-19	24.01	24.35	23.70	23.80	22.58	qfq	6,188,397	148,109,792	-0.34%
2024-01-18	23.82	24.26	23.08	23.88	22.66	qfq	11,018,092	260,308,162	-0.79%
2024-01-17	24.80	24.96	24.06	24.07	22.84	qfq	5,889,162	144,134,268	-3.26%
2024-01-16	24.80	25.25	24.37	24.88	23.61	qfq	10,693,642	264,759,445	-0.48%
2024-01-15	25.92	25.94	24.93	25.00	23.72	qfq	11,621,625	294,450,656	-4.40%
2024-01-12	26.29	26.85	26.08	26.15	24.81	qfq	10,371,600	274,733,554	0.46%
2024-01-11	25.43	26.26	25.43	26.03	24.70	qfq	8,399,824	217,537,160	2.16%
2024-01-10	25.73	26.13	25.38	25.48	24.18	qfq	6,923,953	178,354,504	-1.62%
2024-01-09	25.66	26.25	25.33	25.90	24.58	qfq	8,079,211	208,726,321	1.13%
2024-01-08	26.10	26.50	25.55	25.61	24.30	qfq	7,871,828	203,951,028	-2.92%
2024-01-05	26.98	27.19	26.11	26.38	25.03	qfq	11,349,480	301,021,023	-2.33%
2024-01-04	26.80	27.34	26.70	27.01	25.63	qfq	8,979,615	242,921,321	-0.33%
2024-01-03	27.13	27.58	26.57	27.10	25.71	qfq	14,816,268	400,547,259	0.04%
2024-01-02	27.06	27.83	26.86	27.09	25.70	qfq	20,514,373	561,082,953	1.57%
2023-12-29	26.72	26.89	26.26	26.67	25.31	qfq	13,349,265	355,384,291	-0.15%
2023-12-28	25.50	26.94	25.50	26.71	25.34	qfq	18,648,334	492,065,609	4.87%
2023-12-27	25.78	25.83	25.20	25.47	24.17	qfq	13,157,654	335,127,126	-1.55%
2023-12-26	26.01	26.15	25.50	25.87	24.55	qfq	13,490,138	348,453,476	-1.15%
2023-12-25	26.45	27.69	25.89	26.17	24.83	qfq	19,009,494	503,395,323	-1.36%
2023-12-22	25.15	26.85	25.02	26.53	25.17	qfq	23,063,160	604,584,289	5.36%
2023-12-21	24.96	25.56	24.56	25.18	23.89	qfq	13,203,953	331,023,860	0.32%
2023-12-20	24.38	25.80	24.38	25.10	23.82	qfq	18,885,747	479,304,842	2.83%
2023-12-19	23.19	24.50	23.03	24.41	23.16	qfq	18,229,751	438,105,755	5.53%
2023-12-18	23.01	23.18	22.72	23.13	21.95	qfq	6,667,197	153,396,299	0.39%
2023-12-15	22.91	23.47	22.90	23.04	21.86	qfq	6,126,353	142,195,564	-0.22%
2023-12-14	23.12	23.32	22.97	23.09	21.91	qfq	4,526,825	104,621,267	0.13%
2023-12-13	22.91	23.40	22.82	23.06	21.88	qfq	9,059,457	210,347,893	0.26%
2023-12-12	22.61	23.08	22.59	23.00	21.82	qfq	7,749,308	177,615,721	1.63%
2023-12-11	22.75	22.94	22.25	22.63	21.47	qfq	9,302,342	209,755,012	-0.53%
2023-12-08	23.25	23.35	22.71	22.75	21.59	qfq	9,280,410	212,644,082	-2.19%
2023-12-07	24.09	24.14	23.00	23.26	22.07	qfq	9,220,740	215,123,953	-3.04%
2023-12-06	24.50	24.62	23.94	23.99	22.76	qfq	6,764,900	163,871,074	-2.08%
2023-12-05	25.09	25.09	24.50	24.50	23.25	qfq	5,182,771	128,238,194	-2.39%
2023-12-04	25.05	25.26	24.86	25.10	23.82	qfq	4,157,346	104,242,557	0.12%
2023-12-01	24.91	25.26	24.72	25.07	23.79	qfq	4,566,340	114,167,200	0.68%
2023-11-30	25.31	25.37	24.83	24.90	23.63	qfq	4,384,773	109,867,588	-1.78%
2023-11-29	25.28	25.62	25.22	25.35	24.05	qfq	4,130,395	104,941,371	0.04%
2023-11-28	25.36	25.60	25.22	25.34	24.04	qfq	3,629,720	92,127,621	-0.12%
2023-11-27	25.24	25.50	25.11	25.37	24.07	qfq	5,085,620	128,701,561	0.04%
2023-11-24	25.78	25.79	25.22	25.36	24.06	qfq	4,510,783	114,643,760	-1.63%
2023-11-23	25.65	25.88	25.64	25.78	24.46	qfq	2,915,400	75,068,982	0.31%
2023-11-22	26.23	26.28	25.70	25.70	24.39	qfq	5,644,717	146,047,242	-2.02%
2023-11-21	26.49	26.80	26.07	26.23	24.89	qfq	6,739,160	178,106,076	-0.91%
2023-11-20	26.34	26.72	26.05	26.47	25.12	qfq	5,349,984	141,339,081	0.88%
2023-11-17	26.11	26.33	26.08	26.24	24.90	qfq	3,377,160	88,557,935	0.23%
2023-11-16	26.54	26.56	26.13	26.18	24.84	qfq	4,344,945	114,263,793	-1.28%
2023-11-15	26.89	26.90	26.45	26.52	25.16	qfq	6,031,536	160,387,845	-0.23%
2023-11-14	26.45	26.93	26.35	26.58	25.22	qfq	6,247,639	166,461,673	0.23%
2023-11-13	25.96	26.56	25.75	26.52	25.16	qfq	9,490,240	248,657,869	2.63%
2023-11-10	26.08	26.13	25.82	25.84	24.52	qfq	4,027,554	104,459,726	-0.92%
2023-11-09	25.98	26.34	25.89	26.08	24.75	qfq	6,144,721	160,427,456	0.58%
2023-11-08	26.15	26.34	25.83	25.93	24.60	qfq	6,385,408	166,413,294	-1.03%
2023-11-07	26.15	26.32	25.86	26.20	24.86	qfq	5,792,324	151,345,398	0.15%
2023-11-06	25.39	26.33	25.30	26.16	24.82	qfq	10,535,540	273,158,435	3.85%
2023-11-03	24.91	25.47	24.65	25.19	23.90	qfq	7,933,138	198,693,557	1.37%
2023-11-02	25.81	25.86	24.81	24.85	23.58	qfq	8,431,638	212,213,792	-3.31%
2023-11-01	25.60	26.03	25.60	25.70	24.39	qfq	4,030,204	103,890,039	0.23%
2023-10-31	25.89	25.98	25.45	25.64	24.33	qfq	5,852,523	150,402,892	-0.85%
2023-10-30	26.00	26.16	25.71	25.86	24.54	qfq	7,904,635	204,837,318	-0.61%
2023-10-27	25.81	26.46	25.51	26.02	24.69	qfq	9,512,833	247,699,727	-0.84%
2023-10-26	25.72	26.38	25.13	26.24	24.90	qfq	6,143,034	158,892,061	2.02%
2023-10-25	26.00	26.44	25.71	25.72	24.40	qfq	5,107,444	133,238,909	0.47%
2023-10-24	25.60	26.13	25.11	25.60	24.29	qfq	5,520,425	141,442,362	0.95%
2023-10-23	26.08	26.16	25.26	25.36	24.06	qfq	5,109,768	130,349,885	-2.98%
2023-10-20	26.58	26.59	25.98	26.14	24.80	qfq	4,228,810	110,897,918	-1.40%
2023-10-19	26.75	26.89	26.51	26.51	25.15	qfq	3,800,562	101,324,761	-1.60%
2023-10-18	27.12	27.21	26.68	26.94	25.56	qfq	4,735,359	127,100,427	-0.63%
2023-10-17	27.23	27.33	26.82	27.11	25.72	qfq	3,614,660	97,838,331	-0.29%
2023-10-16	27.74	27.86	27.09	27.19	25.80	qfq	3,809,012	103,985,581	-1.70%
2023-10-13	28.12	28.17	27.45	27.66	26.25	qfq	4,538,661	125,946,051	-1.67%
2023-10-12	27.77	28.20	27.50	28.13	26.69	qfq	6,919,334	193,112,268	1.74%
2023-10-11	27.61	27.85	27.50	27.65	26.24	qfq	4,607,389	127,433,297	0.44%
2023-10-10	27.41	27.93	27.35	27.53	26.12	qfq	4,940,278	136,556,252	0.77%
2023-10-09	27.44	27.64	27.18	27.32	25.92	qfq	4,616,357	126,428,746	-0.47%
2023-09-28	27.57	27.64	27.30	27.45	26.05	qfq	4,422,278	121,486,737	0.04%
2023-09-27	27.13	27.88	27.11	27.44	26.04	qfq	5,139,657	141,248,564	0.88%
2023-09-26	27.93	27.94	27.10	27.20	25.81	qfq	6,151,907	168,376,462	-2.54%
2023-09-25	27.66	28.11	27.52	27.91	26.48	qfq	7,189,213	200,319,672	0.69%
2023-09-22	27.08	27.80	27.08	27.72	26.30	qfq	8,918,263	245,618,315	1.24%
2023-09-21	27.25	28.19	27.05	27.38	25.98	qfq	15,850,269	435,147,608	3.32%
2023-09-20	26.77	26.90	26.41	26.50	25.14	qfq	3,490,764	92,861,750	-1.01%
2023-09-19	27.04	27.12	26.66	26.77	25.40	qfq	3,362,356	90,072,704	-1.18%
2023-09-18	27.13	27.34	26.77	27.09	25.70	qfq	4,655,830	125,873,014	-0.29%
2023-09-15	27.48	27.59	27.02	27.17	25.78	qfq	4,244,818	115,713,070	-0.26%
2023-09-14	27.50	27.55	27.12	27.24	25.85	qfq	2,903,130	79,272,000	-0.91%
2023-09-13	27.81	27.93	27.30	27.49	26.08	qfq	4,179,648	115,187,787	-1.26%
2023-09-12	28.22	28.23	27.83	27.84	26.42	qfq	3,762,160	105,142,710	-1.07%
2023-09-11	28.20	28.35	27.75	28.14	26.70	qfq	5,512,564	154,776,980	-0.04%
2023-09-08	27.92	28.50	27.92	28.15	26.71	qfq	4,599,677	130,081,144	0.82%
2023-09-07	28.53	28.53	27.91	27.92	26.49	qfq	4,152,201	116,789,332	-1.90%
2023-09-06	28.14	28.58	27.73	28.46	27.00	qfq	4,520,820	127,935,219	1.28%
2023-09-05	28.28	28.42	28.08	28.10	26.66	qfq	3,200,536	90,224,321	-0.74%
2023-09-04	28.09	28.35	27.93	28.31	26.86	qfq	4,410,245	124,434,931	1.47%
2023-09-01	28.00	28.10	27.78	27.90	26.47	qfq	2,837,066	79,140,053	-0.25%
2023-08-31	28.11	28.15	27.82	27.97	26.54	qfq	3,197,176	89,326,348	-0.50%
2023-08-30	28.20	28.34	27.89	28.11	26.67	qfq	4,514,341	126,911,596	0.36%
2023-08-29	27.12	28.19	26.86	28.01	26.58	qfq	6,702,680	186,062,999	3.82%
2023-08-28	27.81	28.38	26.89	26.98	25.60	qfq	6,523,403	180,043,421	1.58%
2023-08-25	27.15	27.27	26.39	26.56	25.20	qfq	4,912,937	131,347,863	-2.32%
2023-08-24	27.00	27.66	26.68	27.19	25.80	qfq	4,455,696	121,170,618	1.15%
2023-08-23	27.55	27.86	26.87	26.88	25.51	qfq	5,223,944	142,011,945	-2.86%
2023-08-22	27.98	28.23	27.28	27.67	26.25	qfq	5,668,840	157,172,222	-1.07%
2023-08-21	28.71	28.86	27.92	27.97	26.54	qfq	4,695,402	133,070,597	-2.13%
2023-08-18	28.83	29.04	28.57	28.58	27.12	qfq	6,191,046	178,329,376	-0.87%
2023-08-17	27.20	29.03	27.03	28.83	27.36	qfq	14,752,967	417,809,505	5.99%
2023-08-16	27.29	27.58	27.19	27.20	25.81	qfq	3,669,288	100,270,399	-0.62%
2023-08-15	27.68	27.81	27.07	27.37	25.97	qfq	4,886,600	133,344,537	-0.18%
2023-08-14	27.50	27.70	27.16	27.42	26.02	qfq	4,709,021	129,039,649	-0.69%
2023-08-11	27.75	28.05	27.59	27.61	26.20	qfq	4,797,403	133,403,154	-0.58%
2023-08-10	27.50	27.99	27.41	27.77	26.35	qfq	5,302,238	147,159,233	1.31%
2023-08-09	27.30	27.69	27.18	27.41	26.01	qfq	6,798,104	186,609,392	-0.11%
2023-08-08	29.33	29.33	27.00	27.44	26.04	qfq	24,306,974	671,721,660	-8.50%
2023-08-07	30.33	30.56	29.85	29.99	28.46	qfq	6,965,993	209,483,199	-1.41%
2023-08-04	30.31	30.59	30.14	30.42	28.86	qfq	4,956,783	150,634,696	0.40%
2023-08-03	30.24	30.42	30.00	30.30	28.75	qfq	4,098,198	123,773,529	-0.49%
2023-08-02	30.25	30.62	30.14	30.45	28.89	qfq	4,123,275	125,557,539	0.23%
2023-08-01	30.35	30.66	30.05	30.38	28.83	qfq	5,377,244	163,245,899	0.10%
2023-07-31	30.10	30.60	30.01	30.35	28.80	qfq	5,961,805	180,692,166	0.93%
2023-07-28	29.60	30.12	29.48	30.07	28.53	qfq	4,777,821	142,764,210	1.45%
2023-07-27	30.38	30.52	29.42	29.64	28.12	qfq	7,074,259	211,681,178	-2.31%
2023-07-26	30.65	30.66	30.28	30.34	28.79	qfq	4,635,135	141,113,317	-1.01%
2023-07-25	29.30	30.68	29.29	30.65	29.08	qfq	13,542,449	407,995,876	5.65%
2023-07-24	29.18	29.59	28.89	29.01	27.53	qfq	4,299,082	125,491,071	-0.65%
2023-07-21	29.10	29.49	29.02	29.20	27.71	qfq	2,834,487	82,814,926	-0.17%
2023-07-20	29.62	29.92	29.23	29.25	27.75	qfq	4,213,064	124,499,719	-1.05%
2023-07-19	29.88	29.88	29.33	29.56	28.05	qfq	4,258,493	125,861,476	-1.34%
2023-07-18	29.43	30.05	29.20	29.96	28.43	qfq	6,579,101	195,966,952	2.43%