SECURITY DETAIL · RAW DATA

三角防务300775.SZ

ASZSECNYSTOCK

最近收盘价19.232026-07-17

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）14,872,083

成交额（元）291,580,737

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
2026-06-09	2026-06-16	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-14	2025-07-21	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-03	cash_dividend	0.182	—	—	—	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	19.92	20.10	19.18	19.23	19.23	qfq	14,872,083	291,580,737	-3.42%
2026-07-16	19.73	20.36	19.58	19.91	19.91	qfq	12,942,845	258,973,067	0.05%
2026-07-15	19.70	20.34	19.62	19.90	19.90	qfq	13,810,887	275,728,766	0.35%
2026-07-14	20.20	20.34	19.33	19.83	19.83	qfq	18,412,734	362,142,658	-2.51%
2026-07-13	22.20	22.23	20.25	20.34	20.34	qfq	26,181,178	543,797,142	-8.58%
2026-07-10	20.80	23.55	20.53	22.25	22.25	qfq	33,983,575	756,582,872	6.92%
2026-07-09	20.43	20.97	19.93	20.81	20.81	qfq	14,159,733	289,024,019	1.31%
2026-07-08	21.21	21.25	20.49	20.54	20.54	qfq	12,756,361	264,425,935	-2.75%
2026-07-07	22.03	22.26	21.00	21.12	21.12	qfq	16,430,747	353,818,020	-4.82%
2026-07-06	23.20	23.38	22.14	22.19	22.19	qfq	19,785,011	446,703,086	-4.35%
2026-07-03	21.87	23.56	21.87	23.20	23.20	qfq	27,946,525	640,081,918	6.32%
2026-07-02	22.21	22.57	21.71	21.82	21.82	qfq	14,893,734	329,747,319	-1.98%
2026-07-01	21.83	22.52	21.72	22.26	22.26	qfq	14,947,742	330,182,257	1.00%
2026-06-30	21.18	22.19	21.01	22.04	22.04	qfq	17,966,510	389,941,724	4.65%
2026-06-29	21.68	21.69	20.61	21.06	21.06	qfq	16,762,315	352,461,596	-1.86%
2026-06-26	22.45	22.55	21.32	21.46	21.46	qfq	19,935,352	431,697,329	-3.55%
2026-06-25	21.85	23.53	21.84	22.25	22.25	qfq	30,394,307	692,661,545	1.74%
2026-06-24	21.85	22.08	21.26	21.87	21.87	qfq	13,702,063	297,941,840	-0.05%
2026-06-23	22.62	22.64	21.71	21.88	21.88	qfq	14,733,318	326,320,376	-3.61%
2026-06-22	22.71	23.00	21.80	22.70	22.70	qfq	17,839,966	397,821,374	-0.92%
2026-06-18	22.90	23.36	22.65	22.91	22.91	qfq	14,985,297	344,898,638	-0.56%
2026-06-17	23.00	23.56	22.80	23.04	23.04	qfq	15,414,989	356,866,062	-0.09%
2026-06-16	23.30	23.45	22.67	23.06	23.06	qfq	16,698,686	385,252,054	-0.69%
2026-06-15	23.09	23.24	22.80	23.22	23.12	qfq	16,826,589	387,501,170	0.56%
2026-06-12	22.52	23.90	22.40	23.09	22.99	qfq	26,819,708	623,232,805	3.78%
2026-06-11	21.94	22.38	21.50	22.25	22.15	qfq	16,416,158	361,774,078	1.46%
2026-06-10	22.33	22.93	21.81	21.93	21.84	qfq	15,413,742	342,876,405	-2.32%
2026-06-09	22.94	22.99	21.98	22.45	22.35	qfq	17,002,630	379,607,579	0.54%
2026-06-08	23.40	23.71	22.02	22.33	22.23	qfq	20,733,400	473,011,697	-6.80%
2026-06-05	24.11	24.45	23.41	23.96	23.86	qfq	15,839,700	379,283,254	0.46%
2026-06-04	23.95	24.05	23.48	23.85	23.75	qfq	11,664,556	277,187,098	-0.71%
2026-06-03	24.17	24.54	23.78	24.02	23.92	qfq	12,398,332	299,733,853	-0.58%
2026-06-02	24.83	24.95	23.80	24.16	24.06	qfq	14,490,080	351,123,869	-2.74%
2026-06-01	24.60	25.17	24.55	24.84	24.73	qfq	13,674,427	340,001,613	1.22%
2026-05-29	25.98	26.01	24.40	24.54	24.43	qfq	17,696,308	441,260,216	-4.59%
2026-05-28	25.90	25.94	25.30	25.72	25.61	qfq	12,907,086	331,458,489	0.51%
2026-05-27	26.60	26.66	25.34	25.59	25.48	qfq	19,219,440	496,837,485	-3.32%
2026-05-26	27.18	27.18	26.01	26.47	26.36	qfq	20,971,038	553,014,256	-3.11%
2026-05-25	27.39	28.06	27.11	27.32	27.20	qfq	15,422,568	424,007,008	-0.04%
2026-05-22	27.70	27.88	27.08	27.33	27.21	qfq	18,895,904	518,009,493	-0.80%
2026-05-21	29.20	29.58	27.51	27.55	27.43	qfq	22,702,293	647,785,630	-5.49%
2026-05-20	29.03	29.51	28.60	29.15	29.02	qfq	14,812,901	430,744,238	-0.34%
2026-05-19	29.00	29.39	28.65	29.25	29.12	qfq	15,712,286	455,485,416	0.03%
2026-05-18	29.52	29.98	28.86	29.24	29.11	qfq	16,282,985	478,083,318	-1.42%
2026-05-15	30.32	30.56	29.33	29.66	29.53	qfq	17,889,703	535,287,938	-1.79%
2026-05-14	31.85	31.99	30.18	30.20	30.07	qfq	22,638,121	696,343,791	-5.12%
2026-05-13	31.27	32.58	30.98	31.83	31.69	qfq	18,901,391	601,434,188	1.11%
2026-05-12	31.94	32.24	30.94	31.48	31.34	qfq	18,174,598	569,848,423	-1.47%
2026-05-11	31.60	32.30	31.43	31.95	31.81	qfq	27,143,205	864,553,287	2.21%
2026-05-08	30.47	31.68	30.04	31.26	31.13	qfq	26,140,163	809,130,661	1.99%
2026-05-07	30.00	30.76	29.61	30.65	30.52	qfq	23,933,626	722,252,940	3.03%
2026-05-06	29.82	30.26	29.51	29.75	29.62	qfq	26,873,181	804,217,583	-0.23%
2026-04-30	29.20	30.23	29.15	29.82	29.69	qfq	26,434,443	783,849,868	1.88%
2026-04-29	29.88	29.99	29.18	29.27	29.14	qfq	31,263,265	921,818,762	-2.73%
2026-04-28	31.72	31.97	29.96	30.09	29.96	qfq	59,157,735	1,812,211,715	-15.31%
2026-04-27	36.68	36.69	35.10	35.53	35.38	qfq	17,792,862	633,607,938	-1.80%
2026-04-24	38.39	38.50	35.95	36.18	36.02	qfq	31,251,428	1,144,697,551	-4.54%
2026-04-23	37.51	40.25	37.41	37.90	37.74	qfq	42,076,742	1,621,455,092	1.99%
2026-04-22	36.99	37.20	36.20	37.16	37.00	qfq	19,008,389	698,030,564	0.65%
2026-04-21	38.00	38.00	36.55	36.92	36.76	qfq	24,154,967	895,466,516	-3.00%
2026-04-20	36.99	38.34	36.50	38.06	37.90	qfq	35,017,797	1,321,897,524	2.89%
2026-04-17	37.39	37.57	36.83	36.99	36.83	qfq	23,226,573	861,996,843	-1.94%
2026-04-16	37.80	37.90	36.98	37.72	37.56	qfq	22,230,298	832,937,587	-0.16%
2026-04-15	37.65	39.11	37.51	37.78	37.62	qfq	36,825,311	1,413,167,134	0.53%
2026-04-14	37.26	37.67	36.60	37.58	37.42	qfq	22,591,869	838,101,493	1.51%
2026-04-13	36.70	37.55	36.53	37.02	36.86	qfq	15,347,286	569,925,081	-0.51%
2026-04-10	36.99	38.46	36.99	37.21	37.05	qfq	20,896,903	789,119,039	0.79%
2026-04-09	36.60	37.30	35.98	36.92	36.76	qfq	19,004,662	696,838,153	-0.57%
2026-04-08	35.33	37.18	35.16	37.13	36.97	qfq	25,115,941	913,946,994	8.03%
2026-04-07	35.01	35.24	34.19	34.37	34.22	qfq	13,323,781	460,679,042	-1.26%
2026-04-03	36.47	36.66	34.68	34.81	34.66	qfq	17,855,699	629,285,078	-3.97%
2026-04-02	36.61	37.09	35.99	36.25	36.09	qfq	17,546,347	638,619,567	-1.84%
2026-04-01	37.40	37.83	36.63	36.93	36.77	qfq	26,910,627	998,666,043	-0.70%
2026-03-31	35.55	38.75	35.30	37.19	37.03	qfq	50,834,050	1,900,877,701	4.73%
2026-03-30	33.94	35.70	33.79	35.51	35.36	qfq	26,285,131	917,033,009	3.59%
2026-03-27	33.66	34.80	33.56	34.28	34.13	qfq	16,123,919	553,674,673	-0.35%
2026-03-26	34.88	35.08	33.92	34.40	34.25	qfq	18,829,761	649,021,807	-1.26%
2026-03-25	34.44	35.46	34.44	34.84	34.69	qfq	19,354,587	676,361,652	1.60%
2026-03-24	34.50	34.60	33.37	34.29	34.14	qfq	20,776,079	705,634,293	1.39%
2026-03-23	35.00	35.47	33.56	33.82	33.67	qfq	26,450,395	913,111,274	-5.24%
2026-03-20	37.81	37.99	35.68	35.69	35.54	qfq	30,567,138	1,118,508,501	-5.31%
2026-03-19	38.10	38.70	37.35	37.69	37.53	qfq	34,097,712	1,295,989,945	-3.88%
2026-03-18	37.74	39.70	37.00	39.21	39.04	qfq	48,118,940	1,856,252,524	6.00%
2026-03-17	38.44	39.16	36.96	36.99	36.83	qfq	38,814,841	1,483,462,047	-0.13%
2026-03-16	37.02	37.36	36.46	37.04	36.88	qfq	15,698,641	579,458,506	-0.03%
2026-03-13	37.60	37.96	36.66	37.05	36.89	qfq	19,075,261	710,909,204	-1.75%
2026-03-12	38.35	38.59	37.21	37.71	37.55	qfq	22,619,392	854,993,722	-2.05%
2026-03-11	39.59	40.01	38.41	38.50	38.33	qfq	27,706,366	1,077,831,006	-3.48%
2026-03-10	39.98	40.67	39.38	39.89	39.72	qfq	25,424,005	1,015,238,871	0.96%
2026-03-09	39.11	39.80	38.20	39.51	39.34	qfq	35,699,488	1,388,164,258	-3.87%
2026-03-06	39.07	41.50	38.85	41.10	40.92	qfq	40,700,206	1,651,532,960	3.95%
2026-03-05	40.20	40.72	39.00	39.54	39.37	qfq	30,802,287	1,224,258,159	0.00%
2026-03-04	38.38	40.29	38.25	39.54	39.37	qfq	38,128,209	1,506,273,775	1.10%
2026-03-03	43.80	43.86	39.01	39.11	38.94	qfq	64,547,376	2,599,526,626	-9.97%
2026-03-02	46.79	46.94	42.97	43.44	43.25	qfq	63,405,359	2,787,823,965	-5.97%
2026-02-27	44.61	48.77	44.56	46.20	46.00	qfq	68,509,404	3,199,346,500	3.26%
2026-02-26	42.58	45.45	41.60	44.74	44.55	qfq	59,991,675	2,631,626,078	4.05%
2026-02-25	42.71	43.50	42.43	43.00	42.81	qfq	35,623,071	1,528,068,063	-0.09%
2026-02-24	42.62	43.65	41.78	43.04	42.85	qfq	36,292,125	1,553,622,106	1.73%
2026-02-13	43.17	43.98	42.10	42.31	42.13	qfq	37,175,170	1,590,526,973	-2.74%
2026-02-12	42.40	44.17	42.00	43.50	43.31	qfq	43,508,717	1,885,600,147	2.09%
2026-02-11	44.52	44.90	42.01	42.61	42.43	qfq	55,808,229	2,410,805,665	-4.25%
2026-02-10	45.10	45.75	43.20	44.50	44.31	qfq	54,593,654	2,437,293,399	-0.67%
2026-02-09	45.23	46.33	43.00	44.80	44.61	qfq	65,834,149	2,922,921,235	-1.30%
2026-02-06	46.01	46.80	44.44	45.39	45.19	qfq	57,768,479	2,629,903,518	-2.87%
2026-02-05	47.29	49.29	46.00	46.73	46.53	qfq	83,125,694	3,924,615,056	0.82%
2026-02-04	43.36	47.80	43.36	46.35	46.15	qfq	111,003,224	5,139,960,961	5.03%
2026-02-03	38.68	44.58	38.28	44.13	43.94	qfq	97,732,827	4,046,743,517	17.99%
2026-02-02	38.58	39.96	37.33	37.40	37.24	qfq	46,245,237	1,772,223,421	-1.84%
2026-01-30	39.71	40.21	36.90	38.10	37.94	qfq	56,304,855	2,138,831,112	-4.27%
2026-01-29	37.57	40.93	37.55	39.80	39.63	qfq	79,802,276	3,148,337,699	4.33%
2026-01-28	39.26	39.36	37.90	38.15	37.99	qfq	57,877,311	2,221,941,426	-2.85%
2026-01-27	35.45	39.98	35.43	39.27	39.10	qfq	100,217,129	3,830,484,521	11.15%
2026-01-26	37.90	37.98	35.12	35.33	35.18	qfq	63,304,095	2,285,701,914	-7.22%
2026-01-23	39.00	39.30	36.97	38.08	37.92	qfq	105,968,944	4,049,338,480	-3.57%
2026-01-22	32.70	39.49	32.70	39.49	39.32	qfq	108,597,802	4,102,890,504	19.99%
2026-01-21	32.56	33.75	32.25	32.91	32.77	qfq	39,532,259	1,305,675,332	1.11%
2026-01-20	32.91	34.15	32.05	32.55	32.41	qfq	33,059,611	1,082,515,215	-1.66%
2026-01-19	31.25	34.28	31.13	33.10	32.96	qfq	44,307,238	1,448,865,066	5.38%
2026-01-16	31.90	32.19	31.32	31.41	31.27	qfq	22,514,071	712,300,162	-0.98%
2026-01-15	31.75	32.34	31.21	31.72	31.58	qfq	24,524,717	776,680,398	-0.47%
2026-01-14	32.43	33.06	31.45	31.87	31.73	qfq	44,892,094	1,450,531,793	-1.73%
2026-01-13	34.56	34.69	32.18	32.43	32.29	qfq	55,961,061	1,836,647,693	-8.44%
2026-01-12	34.53	35.80	33.87	35.42	35.27	qfq	61,356,636	2,141,663,389	4.76%
2026-01-09	32.49	34.57	32.45	33.81	33.66	qfq	62,436,761	2,088,430,690	4.42%
2026-01-08	31.10	32.52	31.02	32.38	32.24	qfq	41,430,280	1,325,845,805	3.15%
2026-01-07	31.40	31.66	30.86	31.39	31.25	qfq	28,144,212	880,007,729	0.03%
2026-01-06	30.43	31.39	30.31	31.38	31.24	qfq	32,390,334	1,002,193,958	2.25%
2026-01-05	31.00	31.15	30.01	30.69	30.56	qfq	28,141,518	858,930,394	0.95%
2025-12-31	30.60	31.08	30.26	30.40	30.27	qfq	24,422,075	747,252,354	-0.65%
2025-12-30	30.82	31.14	30.45	30.60	30.47	qfq	27,946,408	860,663,098	-0.81%
2025-12-29	30.45	30.99	30.08	30.85	30.72	qfq	29,139,560	894,045,131	1.58%
2025-12-26	30.52	30.90	30.00	30.37	30.24	qfq	29,262,994	890,973,180	-0.43%
2025-12-25	29.54	30.70	29.50	30.50	30.37	qfq	35,869,561	1,090,196,888	3.11%
2025-12-24	28.11	29.76	28.02	29.58	29.45	qfq	33,179,410	969,208,034	4.89%
2025-12-23	28.70	28.97	28.06	28.20	28.08	qfq	19,063,929	541,430,303	-2.05%
2025-12-22	29.22	29.33	28.71	28.79	28.67	qfq	21,443,863	621,992,750	-1.74%
2025-12-19	28.76	29.98	28.76	29.30	29.17	qfq	28,212,551	829,920,609	1.95%
2025-12-18	28.30	29.31	28.15	28.74	28.62	qfq	22,666,059	653,148,868	0.35%
2025-12-17	28.50	28.81	27.60	28.64	28.52	qfq	31,373,200	883,341,527	-0.28%
2025-12-16	30.03	30.03	28.58	28.72	28.60	qfq	39,297,314	1,138,347,170	-5.40%
2025-12-15	31.01	31.32	30.06	30.36	30.23	qfq	43,413,405	1,329,180,687	-1.52%
2025-12-12	29.54	31.19	29.54	30.83	30.70	qfq	57,010,306	1,739,021,577	3.91%
2025-12-11	30.50	30.90	29.59	29.67	29.54	qfq	47,270,635	1,415,436,074	1.68%
2025-12-10	29.56	31.16	28.88	29.18	29.05	qfq	48,142,876	1,427,338,414	1.67%
2025-12-09	28.42	29.07	28.33	28.70	28.58	qfq	21,464,832	615,933,472	0.17%
2025-12-08	28.67	29.26	28.52	28.65	28.53	qfq	29,908,748	863,367,794	0.70%
2025-12-05	27.52	28.65	27.33	28.45	28.33	qfq	26,071,459	734,487,785	3.19%
2025-12-04	27.71	28.20	27.50	27.57	27.45	qfq	20,830,336	578,131,318	-1.57%
2025-12-03	28.62	28.84	27.95	28.01	27.89	qfq	23,996,223	677,760,819	-1.79%
2025-12-02	28.21	29.02	27.85	28.52	28.40	qfq	22,499,784	642,547,808	0.00%
2025-12-01	28.92	29.29	28.41	28.52	28.40	qfq	28,859,691	831,169,488	-0.11%
2025-11-28	28.07	29.13	28.05	28.55	28.43	qfq	26,369,091	752,637,971	2.62%
2025-11-27	28.01	28.35	27.80	27.82	27.70	qfq	22,498,697	631,352,518	-1.38%
2025-11-26	29.44	29.44	28.10	28.21	28.09	qfq	35,490,744	1,012,483,234	-4.76%
2025-11-25	29.13	29.62	28.42	29.62	29.49	qfq	47,243,195	1,372,024,702	0.65%
2025-11-24	27.88	29.45	27.82	29.43	29.30	qfq	50,065,503	1,441,680,691	5.48%
2025-11-21	28.03	29.45	27.11	27.90	27.78	qfq	46,842,782	1,315,687,936	-1.38%
2025-11-20	28.38	28.68	28.15	28.29	28.17	qfq	29,153,469	827,115,120	-2.14%
2025-11-19	27.71	29.50	27.41	28.91	28.79	qfq	59,997,511	1,715,239,114	3.73%
2025-11-18	28.40	28.41	27.60	27.87	27.75	qfq	37,437,931	1,046,300,672	-2.24%
2025-11-17	29.10	29.47	28.44	28.51	28.39	qfq	55,560,027	1,604,422,237	0.99%
2025-11-14	28.89	29.31	28.23	28.23	28.11	qfq	34,330,579	985,484,157	-2.66%
2025-11-13	29.13	29.77	28.85	29.00	28.88	qfq	42,143,342	1,233,615,161	-0.79%
2025-11-12	31.00	31.00	28.86	29.23	29.10	qfq	55,581,652	1,628,269,401	-7.09%
2025-11-11	31.30	32.50	30.62	31.46	31.32	qfq	53,431,049	1,675,382,157	-0.35%
2025-11-10	32.43	32.88	30.89	31.57	31.43	qfq	69,116,837	2,193,549,272	-1.83%
2025-11-07	31.00	34.00	29.32	32.16	32.02	qfq	134,753,016	4,312,005,166	5.13%
2025-11-06	30.00	30.59	29.41	30.59	30.46	qfq	72,880,242	2,218,498,150	20.01%
2025-11-05	25.35	25.63	25.26	25.49	25.38	qfq	6,096,500	155,221,181	-0.23%
2025-11-04	25.75	25.80	25.38	25.55	25.44	qfq	6,172,200	157,910,351	-1.08%
2025-11-03	25.66	25.88	25.46	25.83	25.72	qfq	7,952,737	204,328,339	0.62%
2025-10-31	25.85	25.98	25.63	25.67	25.56	qfq	9,393,100	242,348,069	-0.70%
2025-10-30	26.18	26.19	25.80	25.85	25.74	qfq	12,232,157	317,714,283	-1.34%
2025-10-29	26.07	26.23	25.88	26.20	26.09	qfq	12,425,774	324,340,439	0.19%
2025-10-28	25.70	26.37	25.47	26.15	26.04	qfq	20,372,273	531,590,871	1.67%
2025-10-27	25.73	26.25	25.61	25.72	25.61	qfq	14,798,005	382,141,000	0.67%
2025-10-24	25.73	25.93	25.35	25.55	25.44	qfq	18,340,380	469,504,521	2.73%
2025-10-23	24.65	24.89	24.28	24.87	24.76	qfq	6,073,517	149,389,391	0.93%
2025-10-22	24.44	24.78	24.25	24.64	24.53	qfq	5,854,100	143,889,733	0.94%
2025-10-21	24.27	24.48	24.23	24.41	24.30	qfq	4,651,275	113,390,109	0.70%
2025-10-20	24.23	24.45	24.10	24.24	24.14	qfq	4,459,022	108,242,009	0.54%
2025-10-17	24.66	24.91	24.07	24.11	24.01	qfq	7,716,502	188,308,121	-2.59%
2025-10-16	24.99	25.11	24.69	24.75	24.64	qfq	6,733,582	167,359,125	-0.84%
2025-10-15	24.90	25.02	24.68	24.96	24.85	qfq	6,685,653	166,095,427	-0.08%
2025-10-14	25.23	25.38	24.90	24.98	24.87	qfq	12,347,537	309,911,583	-1.42%
2025-10-13	24.47	25.45	24.35	25.34	25.23	qfq	14,136,976	355,777,873	1.77%
2025-10-10	24.86	25.27	24.70	24.90	24.79	qfq	11,038,438	276,142,814	0.24%
2025-10-09	24.96	24.96	24.61	24.84	24.73	qfq	10,070,932	249,629,695	0.28%
2025-09-30	24.34	24.85	24.27	24.77	24.66	qfq	13,719,548	338,269,947	2.44%
2025-09-29	24.15	24.33	23.84	24.18	24.08	qfq	7,690,757	185,075,331	-0.08%
2025-09-26	23.91	24.47	23.83	24.20	24.10	qfq	9,146,434	221,733,104	1.17%
2025-09-25	24.16	24.16	23.91	23.92	23.82	qfq	5,470,854	131,386,812	-0.99%
2025-09-24	23.60	24.22	23.56	24.16	24.06	qfq	7,440,418	178,979,881	1.68%
2025-09-23	24.04	24.18	23.23	23.76	23.66	qfq	11,001,225	259,499,569	-1.21%
2025-09-22	24.26	24.26	23.83	24.05	23.95	qfq	7,877,909	189,071,512	-1.11%
2025-09-19	24.08	24.63	24.05	24.32	24.22	qfq	9,394,200	229,366,578	0.83%
2025-09-18	24.55	24.67	23.90	24.12	24.02	qfq	13,430,890	327,468,643	-1.75%
2025-09-17	24.60	24.66	24.46	24.55	24.44	qfq	8,543,416	209,771,446	-0.28%
2025-09-16	24.60	24.67	24.35	24.62	24.51	qfq	7,737,790	189,769,538	-0.12%
2025-09-15	24.69	24.83	24.45	24.65	24.54	qfq	9,484,572	233,457,950	-0.16%
2025-09-12	24.72	24.84	24.58	24.69	24.58	qfq	8,781,200	216,839,522	0.00%
2025-09-11	24.37	24.70	24.15	24.69	24.58	qfq	8,717,768	213,515,912	1.31%
2025-09-10	24.37	24.69	24.36	24.37	24.27	qfq	7,066,735	173,154,044	0.21%
2025-09-09	24.79	24.81	24.27	24.32	24.22	qfq	9,884,800	242,140,455	-1.90%
2025-09-08	24.90	25.00	24.59	24.79	24.68	qfq	11,445,536	283,436,649	-0.32%
2025-09-05	24.70	24.90	24.58	24.87	24.76	qfq	9,011,382	223,227,230	0.85%
2025-09-04	24.90	25.00	24.30	24.66	24.55	qfq	15,415,038	379,787,112	-0.84%
2025-09-03	26.24	26.30	24.81	24.87	24.76	qfq	19,621,108	497,845,984	-4.93%
2025-09-02	26.88	26.88	25.88	26.16	26.05	qfq	18,529,802	484,950,737	-2.79%
2025-09-01	27.12	27.28	26.66	26.91	26.79	qfq	14,679,234	394,349,286	-1.18%
2025-08-29	27.19	27.55	27.09	27.23	27.11	qfq	17,322,400	471,844,914	0.26%
2025-08-28	26.50	27.19	26.04	27.16	27.04	qfq	21,213,126	566,243,403	2.88%
2025-08-27	27.21	27.28	26.39	26.40	26.29	qfq	20,071,300	540,556,275	-2.94%
2025-08-26	27.52	27.52	27.12	27.20	27.08	qfq	16,875,400	460,558,301	-1.48%
2025-08-25	27.39	27.68	27.15	27.61	27.49	qfq	25,249,972	692,781,862	0.99%
2025-08-22	26.87	27.37	26.72	27.34	27.22	qfq	18,380,653	496,834,666	1.41%
2025-08-21	27.22	27.44	26.85	26.96	26.84	qfq	15,649,531	424,920,752	-0.88%
2025-08-20	27.08	27.34	26.80	27.20	27.08	qfq	17,820,769	482,521,904	0.07%
2025-08-19	27.62	27.64	27.01	27.18	27.06	qfq	20,416,023	555,302,260	-1.84%
2025-08-18	27.39	27.81	27.39	27.69	27.57	qfq	21,419,245	590,062,315	1.47%
2025-08-15	26.91	27.35	26.88	27.29	27.17	qfq	14,021,712	380,776,579	1.41%
2025-08-14	27.60	27.68	26.79	26.91	26.79	qfq	22,920,290	621,152,532	-2.82%
2025-08-13	27.42	27.94	27.40	27.69	27.57	qfq	17,706,988	490,571,490	0.33%
2025-08-12	28.18	28.34	27.38	27.60	27.48	qfq	22,581,404	626,357,196	-0.40%
2025-08-11	27.74	28.04	27.62	27.71	27.59	qfq	16,810,728	467,610,657	-0.04%
2025-08-08	27.96	28.22	27.66	27.72	27.60	qfq	16,297,866	454,636,007	-1.18%
2025-08-07	28.35	28.41	27.80	28.05	27.93	qfq	20,248,399	568,505,994	-1.09%
2025-08-06	27.87	28.76	27.87	28.36	28.24	qfq	33,390,187	948,835,580	1.61%
2025-08-05	28.00	28.26	27.72	27.91	27.79	qfq	24,206,485	676,620,973	-0.18%
2025-08-04	26.32	28.08	26.32	27.96	27.84	qfq	35,217,735	966,329,119	5.83%
2025-08-01	26.69	26.95	26.13	26.42	26.31	qfq	16,548,805	437,485,753	-0.94%
2025-07-31	27.02	27.44	26.53	26.67	26.56	qfq	17,473,298	470,622,349	-2.02%
2025-07-30	27.65	27.97	26.86	27.22	27.10	qfq	22,905,433	627,704,480	-1.70%
2025-07-29	27.16	27.74	27.03	27.69	27.57	qfq	20,948,719	573,560,522	1.65%
2025-07-28	27.28	27.46	27.03	27.24	27.12	qfq	15,897,937	432,903,944	0.18%
2025-07-25	27.41	27.77	26.86	27.19	27.07	qfq	20,284,913	550,825,820	0.30%
2025-07-24	25.90	27.16	25.85	27.11	26.99	qfq	32,226,500	862,666,694	4.51%
2025-07-23	26.46	26.50	25.82	25.94	25.83	qfq	20,511,392	535,665,195	-2.74%
2025-07-22	26.44	26.84	26.20	26.67	26.56	qfq	22,506,962	598,219,785	-1.26%
2025-07-21	27.01	27.17	26.83	27.01	26.89	qfq	16,084,517	433,752,453	-1.03%
2025-07-18	26.95	27.38	26.80	27.29	26.97	qfq	22,984,214	623,466,207	1.26%
2025-07-17	26.35	27.24	26.35	26.95	26.64	qfq	20,704,311	554,728,085	2.24%
2025-07-16	26.46	26.61	26.28	26.36	26.05	qfq	8,936,200	236,233,897	-0.68%
2025-07-15	26.46	27.13	26.32	26.54	26.23	qfq	17,309,210	460,650,481	0.45%
2025-07-14	26.43	26.73	26.30	26.42	26.11	qfq	11,949,620	316,804,537	-0.08%
2025-07-11	26.15	26.66	26.02	26.44	26.13	qfq	15,541,998	409,805,755	1.11%
2025-07-10	25.88	26.25	25.68	26.15	25.85	qfq	11,661,962	303,037,697	0.89%
2025-07-09	26.20	26.61	25.85	25.92	25.62	qfq	16,610,108	436,172,394	-0.96%
2025-07-08	26.00	26.24	25.98	26.17	25.87	qfq	12,354,900	322,659,129	0.31%
2025-07-07	26.02	26.42	25.92	26.09	25.79	qfq	10,725,000	280,340,817	-0.69%
2025-07-04	26.28	26.55	25.82	26.27	25.97	qfq	17,337,622	453,722,703	0.57%
2025-07-03	26.25	26.63	26.05	26.12	25.82	qfq	15,670,700	411,299,776	-0.61%
2025-07-02	26.66	26.94	26.07	26.28	25.98	qfq	26,711,127	706,112,421	-2.09%
2025-07-01	26.71	27.25	26.25	26.84	26.53	qfq	32,009,474	856,056,764	-0.07%
2025-06-30	26.00	26.98	25.98	26.86	26.55	qfq	36,355,159	970,452,394	3.79%
2025-06-27	25.76	26.16	25.76	25.88	25.58	qfq	23,824,453	618,035,545	0.50%
2025-06-26	25.62	26.54	25.52	25.75	25.45	qfq	38,468,903	1,001,971,665	0.35%
2025-06-25	24.63	25.88	24.59	25.66	25.36	qfq	34,467,804	874,895,609	3.97%
2025-06-24	24.63	24.73	24.13	24.68	24.39	qfq	20,909,920	511,682,809	-1.48%
2025-06-23	24.90	25.11	24.73	25.05	24.76	qfq	15,100,110	376,789,656	1.09%
2025-06-20	24.88	24.96	24.52	24.78	24.49	qfq	15,019,100	371,281,306	-1.24%
2025-06-19	24.15	25.18	24.01	25.09	24.80	qfq	32,706,281	810,903,026	3.29%
2025-06-18	24.06	24.56	24.02	24.29	24.01	qfq	14,362,565	349,274,911	0.37%
2025-06-17	24.12	24.33	23.75	24.20	23.92	qfq	13,361,697	320,656,563	0.12%
2025-06-16	24.50	24.50	23.97	24.17	23.89	qfq	16,523,912	399,067,481	-1.75%
2025-06-13	24.19	24.90	23.95	24.60	24.31	qfq	32,167,024	783,691,064	2.54%
2025-06-12	24.46	24.46	23.94	23.99	23.71	qfq	13,607,500	328,551,985	-2.24%
2025-06-11	24.45	24.66	24.36	24.54	24.26	qfq	6,457,141	158,245,467	0.33%
2025-06-10	25.07	25.08	24.15	24.46	24.18	qfq	14,506,588	356,847,781	-2.74%
2025-06-09	24.99	25.34	24.99	25.15	24.86	qfq	9,570,715	241,136,703	0.88%
2025-06-06	25.12	25.36	24.90	24.93	24.64	qfq	9,418,676	236,544,974	-0.56%
2025-06-05	24.91	25.12	24.71	25.07	24.78	qfq	7,849,156	195,982,649	0.44%
2025-06-04	25.08	25.20	24.80	24.96	24.67	qfq	9,457,834	235,888,678	-0.83%
2025-06-03	25.16	25.42	25.02	25.17	24.88	qfq	11,925,701	300,601,553	0.32%
2025-05-30	24.69	25.28	24.63	25.09	24.80	qfq	12,208,329	305,813,448	1.13%
2025-05-29	24.48	24.88	24.45	24.81	24.52	qfq	7,471,282	184,533,453	1.27%
2025-05-28	24.99	24.99	24.44	24.50	24.22	qfq	7,714,000	190,523,566	-1.76%
2025-05-27	25.12	25.18	24.72	24.94	24.65	qfq	7,219,099	179,523,090	-0.72%
2025-05-26	24.90	25.15	24.73	25.12	24.83	qfq	7,463,900	186,574,494	0.76%
2025-05-23	24.71	25.29	24.53	24.93	24.64	qfq	11,341,457	282,666,301	0.44%
2025-05-22	25.09	25.38	24.82	24.82	24.53	qfq	11,094,851	278,485,935	-1.04%
2025-05-21	25.18	25.32	24.81	25.08	24.79	qfq	10,103,800	252,793,722	-0.59%
2025-05-20	25.30	25.36	25.02	25.23	24.94	qfq	9,286,451	233,997,467	-0.43%
2025-05-19	25.14	25.40	24.80	25.34	25.05	qfq	11,908,319	299,555,367	0.84%
2025-05-16	25.10	25.57	25.00	25.13	24.84	qfq	11,287,115	285,465,372	0.04%
2025-05-15	25.65	25.80	25.11	25.12	24.83	qfq	14,708,067	372,698,499	-1.91%
2025-05-14	25.96	26.36	25.49	25.61	25.31	qfq	16,752,402	430,711,960	-1.50%
2025-05-13	26.80	26.85	25.95	26.00	25.70	qfq	26,398,636	694,611,206	-2.95%
2025-05-12	26.08	27.60	25.85	26.79	26.48	qfq	41,302,396	1,113,118,148	2.37%
2025-05-09	26.96	26.96	26.00	26.17	25.87	qfq	28,700,799	754,145,869	-3.11%
2025-05-08	26.30	27.17	25.97	27.01	26.70	qfq	40,982,871	1,092,462,710	1.85%
2025-05-07	25.74	27.74	25.52	26.52	26.21	qfq	52,100,070	1,377,391,455	5.41%
2025-05-06	24.75	25.16	24.66	25.16	24.87	qfq	12,688,192	316,922,731	1.86%
2025-04-30	24.40	24.78	24.38	24.70	24.41	qfq	9,460,376	233,261,812	0.86%
2025-04-29	24.20	24.79	23.90	24.49	24.21	qfq	12,676,615	309,446,164	2.77%
2025-04-28	24.50	24.50	23.81	23.83	23.55	qfq	10,006,200	239,877,326	-2.42%
2025-04-25	24.47	24.60	24.14	24.42	24.14	qfq	10,948,131	266,984,244	-0.97%
2025-04-24	25.05	25.86	24.54	24.66	24.37	qfq	14,520,700	362,124,056	-1.56%
2025-04-23	25.74	25.74	24.92	25.05	24.76	qfq	17,228,856	432,931,700	-2.30%
2025-04-22	25.41	26.11	25.30	25.64	25.34	qfq	25,636,647	659,742,016	-0.50%
2025-04-21	24.64	26.16	24.41	25.77	25.47	qfq	30,307,269	775,843,278	5.53%
2025-04-18	25.22	25.50	24.33	24.42	24.14	qfq	23,819,082	589,066,542	-4.68%
2025-04-17	24.94	26.10	24.81	25.62	25.32	qfq	34,755,386	887,988,008	2.48%
2025-04-16	26.10	26.80	24.63	25.00	24.71	qfq	35,345,644	903,960,148	2.67%
2025-04-15	23.95	24.98	23.55	24.35	24.07	qfq	21,242,293	514,218,195	1.93%
2025-04-14	23.86	23.98	23.60	23.89	23.61	qfq	12,714,161	302,688,240	0.34%
2025-04-11	23.72	24.12	23.55	23.81	23.53	qfq	15,554,685	370,821,507	-0.71%
2025-04-10	23.50	24.26	23.20	23.98	23.70	qfq	29,018,914	693,204,963	0.33%
2025-04-09	21.36	24.40	21.15	23.90	23.62	qfq	34,707,858	809,744,513	10.85%
2025-04-08	21.02	22.00	21.02	21.56	21.31	qfq	17,143,947	367,665,896	5.38%
2025-04-07	22.85	23.55	19.53	20.46	20.22	qfq	23,349,626	507,472,590	-13.34%
2025-04-03	23.35	23.88	23.23	23.61	23.34	qfq	7,681,853	181,385,197	0.21%
2025-04-02	23.65	23.77	23.39	23.56	23.29	qfq	7,268,225	170,930,961	-0.84%
2025-04-01	23.38	24.15	23.38	23.76	23.48	qfq	11,963,915	284,533,364	2.63%
2025-03-31	23.51	23.58	22.60	23.15	22.88	qfq	11,406,689	264,136,559	-1.95%
2025-03-28	24.06	24.19	23.61	23.61	23.34	qfq	11,093,850	264,248,055	-2.03%
2025-03-27	24.50	24.50	23.65	24.10	23.82	qfq	15,801,555	380,485,711	-2.11%
2025-03-26	24.54	25.28	24.47	24.62	24.33	qfq	20,487,780	507,921,488	-0.85%
2025-03-25	24.60	25.64	24.55	24.83	24.54	qfq	23,066,353	581,508,753	0.20%
2025-03-24	25.91	26.08	24.15	24.78	24.49	qfq	31,504,854	783,695,861	-5.17%
2025-03-21	26.50	27.03	25.90	26.13	25.83	qfq	40,436,530	1,067,692,073	-1.58%
2025-03-20	24.72	27.91	24.62	26.55	26.24	qfq	50,639,828	1,328,632,153	8.99%
2025-03-19	24.60	24.60	24.24	24.36	24.08	qfq	9,057,607	221,059,103	-1.18%
2025-03-18	24.90	25.05	24.49	24.65	24.36	qfq	14,589,639	360,518,260	-1.08%
2025-03-17	25.00	25.39	24.70	24.92	24.63	qfq	16,887,232	422,081,105	-1.81%
2025-03-14	25.48	25.56	24.85	25.38	25.09	qfq	22,248,876	561,597,174	-1.25%
2025-03-13	24.54	25.99	24.08	25.70	25.40	qfq	33,448,519	845,608,603	4.34%
2025-03-12	25.12	25.27	24.61	24.63	24.34	qfq	14,232,920	353,415,047	-1.68%
2025-03-11	24.21	25.20	24.20	25.05	24.76	qfq	19,502,354	484,670,517	1.95%
2025-03-10	24.57	25.46	24.50	24.57	24.28	qfq	20,149,578	501,367,952	-0.12%
2025-03-07	23.46	25.38	23.26	24.60	24.31	qfq	31,605,718	776,318,892	4.77%
2025-03-06	23.31	23.58	23.12	23.48	23.21	qfq	11,190,856	261,775,998	0.86%
2025-03-05	23.20	23.55	23.10	23.28	23.01	qfq	9,709,307	226,083,638	-0.39%
2025-03-04	22.65	23.53	22.57	23.37	23.10	qfq	17,087,801	397,121,150	3.54%
2025-03-03	22.51	22.99	22.51	22.57	22.31	qfq	6,485,200	147,936,878	0.18%
2025-02-28	23.06	23.18	22.46	22.53	22.27	qfq	8,788,002	200,039,831	-2.47%
2025-02-27	23.29	23.32	22.79	23.10	22.83	qfq	8,421,218	193,508,282	-0.86%
2025-02-26	22.93	23.45	22.80	23.30	23.03	qfq	7,964,980	184,651,594	1.84%
2025-02-25	22.98	23.11	22.83	22.88	22.61	qfq	6,090,105	139,904,586	-1.04%
2025-02-24	23.31	23.43	22.90	23.12	22.85	qfq	8,116,813	187,905,540	-0.52%
2025-02-21	23.01	23.32	22.91	23.24	22.97	qfq	9,623,907	222,460,690	0.09%
2025-02-20	22.72	23.56	22.46	23.22	22.95	qfq	13,486,506	312,237,577	2.43%
2025-02-19	22.19	22.72	22.15	22.67	22.41	qfq	7,027,358	158,134,848	2.16%
2025-02-18	22.80	22.89	22.10	22.19	21.93	qfq	8,331,200	187,451,845	-2.72%
2025-02-17	22.90	23.05	22.65	22.81	22.55	qfq	7,315,283	167,143,404	-0.44%
2025-02-14	22.99	23.13	22.73	22.91	22.64	qfq	7,176,200	164,294,456	-0.61%
2025-02-13	23.17	23.45	23.04	23.05	22.78	qfq	9,174,955	213,392,130	-0.52%
2025-02-12	23.00	23.19	22.88	23.17	22.90	qfq	6,769,337	156,084,176	0.43%
2025-02-11	23.24	23.34	22.88	23.07	22.80	qfq	6,186,024	142,433,290	-0.52%
2025-02-10	23.15	23.28	22.88	23.19	22.92	qfq	8,146,055	188,263,019	0.35%
2025-02-07	22.51	23.43	22.35	23.11	22.84	qfq	13,873,205	319,297,256	2.67%
2025-02-06	21.81	22.55	21.70	22.51	22.25	qfq	9,688,590	215,258,114	2.97%
2025-02-05	21.66	21.97	21.60	21.86	21.61	qfq	6,970,778	152,219,622	1.86%
2025-01-27	21.97	22.23	21.45	21.46	21.21	qfq	7,745,944	168,393,351	-2.01%
2025-01-24	21.98	22.09	21.68	21.90	21.65	qfq	8,044,000	175,809,630	-0.05%
2025-01-23	22.19	22.50	21.91	21.91	21.66	qfq	7,311,291	162,318,477	-0.32%
2025-01-22	22.25	22.25	21.92	21.98	21.72	qfq	5,145,781	113,297,201	-1.48%
2025-01-21	22.50	22.55	22.00	22.31	22.05	qfq	5,410,071	120,005,007	-0.76%
2025-01-20	22.68	22.88	22.44	22.48	22.22	qfq	6,234,300	140,827,390	-0.44%
2025-01-17	22.32	22.88	22.26	22.58	22.32	qfq	6,175,862	139,284,035	0.71%
2025-01-16	22.49	22.83	22.25	22.42	22.16	qfq	5,593,999	125,985,266	0.22%
2025-01-15	22.76	22.86	22.29	22.37	22.11	qfq	6,348,184	142,659,481	-1.71%
2025-01-14	21.95	22.85	21.82	22.76	22.50	qfq	8,306,444	186,335,761	3.74%
2025-01-13	21.75	22.15	21.40	21.94	21.69	qfq	4,773,443	104,082,064	0.64%
2025-01-10	22.36	22.78	21.80	21.80	21.55	qfq	6,466,283	144,031,989	-3.02%
2025-01-09	22.03	22.73	21.83	22.48	22.22	qfq	8,838,321	197,497,154	1.49%
2025-01-08	22.66	22.66	21.58	22.15	21.89	qfq	10,393,321	228,678,329	-2.38%
2025-01-07	22.47	22.71	22.41	22.69	22.43	qfq	5,707,100	128,868,547	0.89%
2025-01-06	22.54	22.74	22.32	22.49	22.23	qfq	5,776,046	130,088,306	-0.18%
2025-01-03	23.45	23.61	22.50	22.53	22.27	qfq	11,343,867	260,450,276	-4.25%
2025-01-02	25.00	25.00	23.31	23.53	23.26	qfq	14,642,700	351,950,665	-5.62%
2024-12-31	25.08	25.50	24.77	24.93	24.64	qfq	11,480,114	287,320,026	-1.07%
2024-12-30	25.59	25.60	24.92	25.20	24.91	qfq	13,280,125	334,719,976	-0.51%
2024-12-27	24.80	26.30	24.80	25.33	25.04	qfq	29,409,314	748,958,948	5.06%
2024-12-26	24.00	24.40	23.92	24.11	23.83	qfq	7,226,700	174,861,070	0.79%
2024-12-25	24.04	24.05	23.71	23.92	23.64	qfq	5,168,494	123,407,671	-0.50%
2024-12-24	24.00	24.17	23.85	24.04	23.76	qfq	4,930,506	118,310,421	0.50%
2024-12-23	24.34	24.39	23.85	23.92	23.64	qfq	7,174,285	172,485,201	-1.73%
2024-12-20	24.19	24.56	24.00	24.34	24.06	qfq	7,050,200	171,516,938	0.62%
2024-12-19	24.08	24.22	23.87	24.19	23.91	qfq	7,172,527	172,455,376	-0.49%
2024-12-18	24.42	24.51	24.18	24.31	24.03	qfq	6,217,392	151,562,709	-0.45%
2024-12-17	24.59	24.85	24.23	24.42	24.14	qfq	7,481,250	183,005,993	-1.33%
2024-12-16	24.91	24.96	24.64	24.75	24.46	qfq	7,802,412	193,279,825	-0.92%
2024-12-13	25.43	25.46	24.92	24.98	24.69	qfq	13,873,699	348,832,307	-2.61%
2024-12-12	25.01	25.75	25.00	25.65	25.35	qfq	18,714,637	478,054,938	2.56%
2024-12-11	24.85	25.04	24.78	25.01	24.72	qfq	10,584,083	263,581,596	0.16%
2024-12-10	25.31	25.60	24.90	24.97	24.68	qfq	13,862,621	349,893,650	0.77%
2024-12-09	25.16	25.24	24.48	24.78	24.49	qfq	10,231,131	254,101,026	-1.51%
2024-12-06	24.91	25.20	24.60	25.16	24.87	qfq	10,655,231	266,152,612	1.29%
2024-12-05	24.58	25.05	24.53	24.84	24.55	qfq	8,088,309	200,240,993	0.81%
2024-12-04	24.90	25.01	24.51	24.64	24.35	qfq	8,998,600	222,868,331	-1.56%
2024-12-03	25.30	25.30	24.81	25.03	24.74	qfq	9,018,936	225,509,850	-0.67%
2024-12-02	24.81	25.25	24.64	25.20	24.91	qfq	10,568,200	264,859,871	1.49%
2024-11-29	24.51	24.98	24.24	24.83	24.54	qfq	11,378,200	281,062,451	1.39%
2024-11-28	24.70	25.07	24.48	24.49	24.21	qfq	10,073,246	248,744,166	-1.17%
2024-11-27	24.06	24.80	23.66	24.78	24.49	qfq	12,030,332	291,511,403	2.61%
2024-11-26	24.48	24.73	24.10	24.15	23.87	qfq	8,976,243	219,293,904	-1.35%
2024-11-25	24.80	25.10	24.17	24.48	24.20	qfq	14,663,300	358,137,055	-2.70%
2024-11-22	25.70	26.58	24.86	25.16	24.87	qfq	20,456,479	526,119,876	-1.91%
2024-11-21	25.55	25.89	25.30	25.65	25.35	qfq	9,640,046	246,716,685	-0.43%
2024-11-20	25.44	25.90	25.20	25.76	25.46	qfq	12,365,402	316,401,131	1.38%
2024-11-19	25.20	25.50	24.60	25.41	25.12	qfq	13,398,556	335,798,472	1.19%
2024-11-18	26.00	26.35	24.93	25.11	24.82	qfq	15,631,236	397,877,617	-3.53%
2024-11-15	26.98	27.15	25.98	26.03	25.73	qfq	16,417,441	436,132,357	-3.88%
2024-11-14	28.01	28.11	26.93	27.08	26.77	qfq	14,246,710	391,039,605	-3.87%
2024-11-13	28.14	28.45	27.46	28.17	27.84	qfq	17,734,814	495,046,925	-1.09%
2024-11-12	29.28	29.52	28.09	28.48	28.15	qfq	24,589,480	707,742,047	-2.70%
2024-11-11	29.50	29.51	28.72	29.27	28.93	qfq	30,112,221	874,914,413	0.48%
2024-11-08	28.63	29.70	28.61	29.13	28.79	qfq	30,183,915	882,380,692	2.21%
2024-11-07	28.25	28.80	27.73	28.50	28.17	qfq	26,548,090	748,125,329	-0.66%
2024-11-06	28.96	29.49	28.20	28.69	28.36	qfq	44,648,431	1,294,800,330	-0.66%
2024-11-05	26.61	29.59	26.61	28.88	28.54	qfq	49,392,110	1,413,720,329	10.14%
2024-11-04	25.43	26.49	25.43	26.22	25.92	qfq	12,382,191	323,011,433	2.58%
2024-11-01	26.52	27.09	25.50	25.56	25.26	qfq	18,491,825	480,328,494	-4.31%
2024-10-31	25.74	27.52	25.67	26.71	26.40	qfq	27,081,926	720,120,322	3.57%
2024-10-30	24.00	26.35	24.00	25.79	25.49	qfq	35,112,370	899,813,419	-6.69%
2024-10-29	28.60	28.88	27.60	27.64	27.32	qfq	24,918,912	699,539,060	-3.89%
2024-10-28	28.63	29.46	28.25	28.76	28.43	qfq	27,642,454	795,417,263	0.52%
2024-10-25	28.65	29.19	28.24	28.61	28.28	qfq	25,429,913	727,621,531	0.74%
2024-10-24	29.20	29.23	28.16	28.40	28.07	qfq	33,731,667	962,170,481	-5.18%
2024-10-23	27.40	31.62	27.28	29.95	29.60	qfq	63,281,767	1,869,361,418	8.63%
2024-10-22	28.30	28.40	27.07	27.57	27.25	qfq	31,623,878	871,653,998	-3.06%
2024-10-21	27.62	29.22	27.61	28.44	28.11	qfq	32,126,690	916,070,710	3.08%
2024-10-18	26.81	28.28	26.41	27.59	27.27	qfq	29,463,177	809,590,740	3.41%
2024-10-17	26.31	27.81	26.26	26.68	26.37	qfq	23,061,858	619,892,160	1.83%
2024-10-16	26.60	27.06	25.95	26.20	25.90	qfq	24,041,936	637,635,066	-4.66%
2024-10-15	26.90	28.76	26.48	27.48	27.16	qfq	37,546,581	1,028,162,225	-3.75%
2024-10-14	27.09	29.09	27.09	28.55	28.22	qfq	38,840,146	1,093,280,397	8.51%
2024-10-11	28.07	28.08	25.81	26.31	26.00	qfq	27,843,636	748,761,243	-6.20%
2024-10-10	27.95	29.60	27.40	28.05	27.72	qfq	27,121,792	774,036,799	0.47%
2024-10-09	30.50	31.17	27.89	27.92	27.60	qfq	39,212,489	1,168,027,043	-14.98%
2024-10-08	34.16	34.18	29.24	32.84	32.46	qfq	52,659,742	1,679,490,338	15.23%
2024-09-30	25.38	28.77	24.80	28.50	28.17	qfq	39,814,714	1,058,058,928	17.48%
2024-09-27	22.96	24.68	22.74	24.26	23.98	qfq	26,899,780	634,905,460	7.97%
2024-09-26	21.21	22.49	21.10	22.47	22.21	qfq	17,191,309	375,544,430	5.34%
2024-09-25	21.00	21.84	20.99	21.33	21.08	qfq	15,482,049	331,778,418	2.35%
2024-09-24	20.05	20.86	19.78	20.84	20.60	qfq	13,732,220	280,195,714	4.51%
2024-09-23	19.93	20.25	19.83	19.94	19.71	qfq	6,384,140	127,774,228	0.00%
2024-09-20	20.23	20.25	19.78	19.94	19.71	qfq	8,598,288	171,117,134	-1.43%
2024-09-19	20.13	20.54	19.67	20.23	20.00	qfq	10,288,124	206,913,383	1.05%
2024-09-18	20.23	20.29	19.73	20.02	19.79	qfq	5,395,200	107,496,302	-0.55%
2024-09-13	20.43	20.54	20.12	20.13	19.90	qfq	5,553,138	112,925,192	-1.47%
2024-09-12	20.63	20.90	20.43	20.43	20.19	qfq	7,243,980	149,388,022	-0.97%
2024-09-11	20.55	20.77	20.33	20.63	20.39	qfq	8,518,000	175,183,824	-0.67%
2024-09-10	21.25	21.35	20.48	20.77	20.53	qfq	12,950,874	268,400,812	-2.26%
2024-09-09	21.58	21.82	21.01	21.25	21.00	qfq	11,558,376	246,550,784	-2.48%
2024-09-06	22.30	22.34	21.71	21.79	21.54	qfq	6,580,674	144,387,881	-1.98%
2024-09-05	22.00	22.58	21.99	22.23	21.97	qfq	7,192,900	160,544,239	1.09%
2024-09-04	21.95	22.30	21.81	21.99	21.73	qfq	5,968,742	131,531,874	-0.68%
2024-09-03	22.05	22.34	21.80	22.14	21.88	qfq	7,653,800	168,827,320	0.27%
2024-09-02	22.45	22.56	22.03	22.08	21.82	qfq	9,283,938	206,610,266	-2.04%
2024-08-30	21.90	22.90	21.76	22.54	22.28	qfq	15,726,701	354,358,222	2.41%
2024-08-29	21.47	22.34	21.41	22.01	21.75	qfq	13,649,269	300,286,853	1.80%
2024-08-28	21.40	21.89	21.32	21.62	21.37	qfq	13,389,472	289,471,927	0.93%
2024-08-27	22.00	22.20	21.27	21.42	21.17	qfq	20,681,076	445,646,070	-4.25%
2024-08-26	24.11	24.56	22.08	22.37	22.11	qfq	44,077,596	1,007,580,803	-18.92%
2024-08-23	28.12	28.23	27.58	27.59	27.27	qfq	6,282,360	174,607,395	-1.85%
2024-08-22	28.31	28.76	28.09	28.11	27.78	qfq	5,117,630	145,038,167	-0.74%
2024-08-21	28.35	28.66	28.19	28.32	27.99	qfq	4,322,197	122,686,022	-0.81%
2024-08-20	28.95	29.12	28.24	28.55	28.22	qfq	6,970,803	198,838,272	-1.72%
2024-08-19	28.80	29.63	28.70	29.05	28.71	qfq	7,797,418	227,527,101	0.55%
2024-08-16	29.30	29.48	28.76	28.89	28.55	qfq	6,999,408	202,932,838	-1.63%
2024-08-15	29.10	29.63	28.82	29.37	29.03	qfq	8,256,605	241,453,020	0.55%
2024-08-14	29.94	29.98	29.15	29.21	28.87	qfq	8,749,600	257,845,782	-2.99%
2024-08-13	29.47	30.54	29.30	30.11	29.76	qfq	15,983,600	479,414,079	3.47%
2024-08-12	29.00	30.05	28.70	29.10	28.76	qfq	8,350,200	245,234,163	0.45%
2024-08-09	29.43	29.65	28.95	28.97	28.63	qfq	7,065,034	206,357,786	-0.82%
2024-08-08	30.69	30.76	28.81	29.21	28.87	qfq	16,141,202	474,376,383	-5.04%
2024-08-07	30.30	31.15	30.30	30.76	30.40	qfq	12,666,578	390,110,389	0.69%
2024-08-06	29.50	31.22	29.48	30.55	30.20	qfq	18,460,766	563,040,717	4.48%
2024-08-05	30.21	31.00	29.24	29.24	28.90	qfq	15,059,300	450,234,771	-3.97%
2024-08-02	31.20	31.60	30.29	30.45	30.10	qfq	17,174,400	530,059,831	-2.40%
2024-08-01	31.42	32.68	31.20	31.20	30.84	qfq	24,610,776	785,732,679	-1.23%
2024-07-31	31.14	31.98	30.70	31.59	31.22	qfq	20,928,669	655,093,765	0.51%
2024-07-30	31.26	31.76	30.69	31.43	31.07	qfq	14,476,307	452,793,292	-0.70%
2024-07-29	31.45	32.20	31.19	31.65	31.28	qfq	19,830,757	627,969,209	-0.50%
2024-07-26	30.32	31.89	30.30	31.81	31.44	qfq	30,296,192	950,914,220	4.19%
2024-07-25	30.25	31.14	29.65	30.53	30.18	qfq	20,621,424	626,880,371	0.30%
2024-07-24	28.81	31.30	28.80	30.44	30.09	qfq	28,958,172	878,525,390	4.50%
2024-07-23	30.00	30.10	28.98	29.13	28.79	qfq	12,910,398	378,478,767	-3.03%
2024-07-22	29.92	30.45	29.60	30.04	29.69	qfq	13,554,589	407,099,694	0.43%
2024-07-19	29.52	30.22	29.35	29.91	29.56	qfq	15,628,403	465,766,523	0.20%
2024-07-18	27.30	30.25	27.20	29.85	29.50	qfq	23,710,211	687,511,465	8.66%
2024-07-17	27.91	28.18	27.40	27.47	27.15	qfq	7,265,411	200,883,246	-2.14%
2024-07-16	27.30	28.35	27.17	28.07	27.74	qfq	10,344,522	288,716,710	2.41%
2024-07-15	27.95	28.18	27.28	27.41	27.09	qfq	8,374,600	230,993,960	-2.46%
2024-07-12	28.35	28.48	27.84	28.10	27.77	qfq	7,353,468	206,194,033	-1.33%
2024-07-11	28.31	28.68	27.94	28.48	28.15	qfq	10,260,753	290,745,435	2.67%
2024-07-10	28.28	28.66	27.65	27.74	27.42	qfq	9,822,900	276,086,561	-2.39%
2024-07-09	28.02	28.76	27.36	28.42	28.09	qfq	14,645,890	411,120,151	0.42%
2024-07-08	29.02	29.26	28.00	28.30	27.97	qfq	9,974,142	285,571,451	-3.28%
2024-07-05	28.75	29.36	28.35	29.26	28.92	qfq	8,832,774	255,501,613	1.25%
2024-07-04	29.10	29.55	28.78	28.90	28.56	qfq	7,297,198	212,375,715	-0.79%
2024-07-03	29.70	29.75	28.85	29.13	28.79	qfq	8,528,100	248,123,987	-2.80%
2024-07-02	30.47	30.78	29.67	29.97	29.44	qfq	12,097,785	364,031,825	-1.83%
2024-07-01	30.30	30.57	29.74	30.53	29.99	qfq	12,393,193	374,039,974	-0.23%
2024-06-28	29.11	31.22	29.08	30.60	30.06	qfq	25,178,139	771,288,918	5.88%
2024-06-27	29.25	29.46	28.73	28.90	28.39	qfq	8,903,212	258,884,581	-2.20%
2024-06-26	28.11	29.63	27.96	29.55	29.03	qfq	14,437,400	417,412,814	4.05%
2024-06-25	28.20	29.19	28.08	28.40	27.90	qfq	10,480,897	299,209,449	0.25%
2024-06-24	29.31	29.80	28.28	28.33	27.83	qfq	12,408,721	358,861,383	-2.71%
2024-06-21	29.30	29.95	28.96	29.12	28.61	qfq	10,035,864	294,498,792	0.55%
2024-06-20	29.69	29.80	28.82	28.96	28.45	qfq	14,432,519	421,884,042	-2.52%
2024-06-19	30.30	30.44	29.71	29.71	29.19	qfq	10,077,193	301,907,578	-1.85%
2024-06-18	30.30	30.69	29.81	30.27	29.74	qfq	15,759,918	476,041,409	-0.23%
2024-06-17	30.30	31.63	30.00	30.34	29.81	qfq	24,471,504	753,200,576	1.88%
2024-06-14	30.29	30.38	29.42	29.78	29.26	qfq	13,195,436	391,333,033	-1.33%
2024-06-13	30.44	30.75	29.97	30.18	29.65	qfq	16,277,939	493,682,803	-0.85%
2024-06-12	30.54	31.18	30.10	30.44	29.90	qfq	14,093,167	431,098,584	-0.52%
2024-06-11	29.62	30.98	29.51	30.60	30.06	qfq	14,735,399	446,103,651	1.49%
2024-06-07	30.46	31.19	29.80	30.15	29.62	qfq	16,998,769	517,835,961	-1.02%
2024-06-06	31.52	31.55	30.26	30.46	29.92	qfq	23,327,991	715,865,134	-3.55%
2024-06-05	31.17	33.28	30.85	31.58	31.02	qfq	30,756,772	994,848,409	1.28%
2024-06-04	30.50	31.40	30.40	31.18	30.63	qfq	14,801,318	458,479,486	0.91%
2024-06-03	31.41	31.85	30.60	30.90	30.36	qfq	21,012,292	653,280,649	-3.07%
2024-05-31	31.82	32.25	31.19	31.88	31.32	qfq	20,688,380	658,401,650	0.38%
2024-05-30	31.59	32.49	30.70	31.76	31.20	qfq	21,388,783	679,775,771	0.86%
2024-05-29	32.37	32.80	31.05	31.49	30.94	qfq	20,227,126	637,778,336	-1.72%
2024-05-28	31.20	32.88	30.81	32.04	31.48	qfq	29,578,444	946,933,655	2.69%
2024-05-27	31.09	31.35	30.37	31.20	30.65	qfq	17,524,339	539,764,820	0.39%
2024-05-24	31.87	32.18	31.01	31.08	30.53	qfq	31,263,793	983,241,699	-4.87%
2024-05-23	34.09	34.54	32.32	32.67	32.09	qfq	39,491,797	1,317,864,092	-3.06%
2024-05-22	33.67	34.12	33.21	33.70	33.11	qfq	23,853,721	801,022,271	-0.44%
2024-05-21	34.50	35.05	33.69	33.85	33.25	qfq	33,468,461	1,145,881,310	-2.76%
2024-05-20	32.55	35.95	32.23	34.81	34.20	qfq	52,793,479	1,827,467,630	7.27%
2024-05-17	30.80	33.26	30.40	32.45	31.88	qfq	48,046,614	1,533,285,303	5.02%
2024-05-16	30.50	31.29	29.95	30.90	30.36	qfq	33,337,643	1,018,761,372	0.32%
2024-05-15	30.75	31.87	30.50	30.80	30.26	qfq	33,974,336	1,057,800,531	-0.32%
2024-05-14	31.88	32.35	30.27	30.90	30.36	qfq	44,492,035	1,386,437,593	-3.71%
2024-05-13	32.97	33.18	31.00	32.09	31.53	qfq	46,263,372	1,483,079,791	-0.71%
2024-05-10	33.00	34.29	31.73	32.32	31.75	qfq	86,510,951	2,869,636,680	4.02%
2024-05-09	25.89	31.07	25.73	31.07	30.52	qfq	57,724,335	1,692,555,349	20.01%
2024-05-08	26.08	26.75	25.76	25.89	25.43	qfq	16,454,759	431,398,116	-1.22%
2024-05-07	25.37	26.58	25.22	26.21	25.75	qfq	21,364,615	558,277,544	3.23%
2024-05-06	25.62	25.88	25.28	25.39	24.94	qfq	13,751,800	351,479,527	0.40%
2024-04-30	25.66	25.79	25.25	25.29	24.84	qfq	11,710,451	297,957,121	-1.29%
2024-04-29	25.25	25.73	25.02	25.62	25.17	qfq	19,073,704	484,615,224	3.02%
2024-04-26	23.99	25.25	23.96	24.87	24.43	qfq	17,710,614	438,321,024	3.11%
2024-04-25	24.50	24.54	23.98	24.12	23.70	qfq	11,380,079	274,823,421	-1.79%
2024-04-24	23.80	24.72	23.76	24.56	24.13	qfq	16,439,210	400,230,921	3.11%
2024-04-23	24.30	24.53	23.77	23.82	23.40	qfq	15,164,912	365,323,065	-3.01%
2024-04-22	23.90	24.93	23.50	24.56	24.13	qfq	26,442,038	641,202,238	-1.29%
2024-04-19	23.65	24.98	23.43	24.88	24.44	qfq	22,368,788	546,568,568	4.80%
2024-04-18	23.20	24.15	23.05	23.74	23.32	qfq	12,524,134	296,757,692	1.67%
2024-04-17	22.68	23.35	22.68	23.35	22.94	qfq	10,695,049	247,118,848	3.64%
2024-04-16	23.23	23.69	22.52	22.53	22.13	qfq	12,030,438	277,024,867	-4.09%
2024-04-15	22.80	23.88	22.77	23.49	23.08	qfq	17,232,401	404,553,706	3.89%
2024-04-12	22.34	22.97	22.14	22.61	22.21	qfq	10,458,511	235,717,468	1.21%
2024-04-11	22.42	22.64	22.28	22.34	21.95	qfq	6,819,851	153,135,448	-0.93%
2024-04-10	22.99	23.05	22.29	22.55	22.15	qfq	8,051,909	181,551,571	-2.17%
2024-04-09	22.70	23.06	22.39	23.05	22.64	qfq	9,302,671	211,868,359	2.17%
2024-04-08	23.22	23.35	22.53	22.56	22.16	qfq	8,774,197	200,798,091	-3.42%
2024-04-03	23.86	23.86	23.16	23.36	22.95	qfq	7,170,719	167,454,083	-2.10%
2024-04-02	24.13	24.20	23.62	23.86	23.44	qfq	8,084,733	192,729,770	-1.69%
2024-04-01	24.00	24.29	23.80	24.27	23.84	qfq	9,977,068	239,760,272	1.21%
2024-03-29	23.97	24.07	23.55	23.98	23.56	qfq	6,420,210	153,248,244	-0.21%
2024-03-28	23.04	24.42	23.04	24.03	23.61	qfq	11,144,989	264,253,044	4.43%
2024-03-27	23.90	23.90	22.98	23.01	22.60	qfq	6,747,821	157,285,935	-3.36%
2024-03-26	24.05	24.24	23.51	23.81	23.39	qfq	6,682,300	159,352,453	-1.41%
2024-03-25	24.76	24.99	24.12	24.15	23.72	qfq	7,075,873	174,261,550	-3.21%
2024-03-22	25.30	25.37	24.69	24.95	24.51	qfq	8,051,692	201,166,403	-1.73%
2024-03-21	25.75	25.80	24.96	25.39	24.94	qfq	10,169,728	257,752,268	-1.21%
2024-03-20	25.78	25.87	25.40	25.70	25.25	qfq	6,425,030	164,535,810	0.31%
2024-03-19	26.00	26.17	25.55	25.62	25.17	qfq	8,626,521	222,812,055	-1.65%
2024-03-18	25.00	26.09	25.00	26.05	25.59	qfq	12,059,628	309,329,723	4.12%
2024-03-15	24.77	25.13	24.52	25.02	24.58	qfq	6,632,795	164,500,954	0.97%
2024-03-14	25.30	25.30	24.52	24.78	24.34	qfq	7,164,003	178,450,073	-2.59%
2024-03-13	25.26	25.81	24.91	25.44	24.99	qfq	8,958,036	227,282,012	0.55%
2024-03-12	24.92	25.53	24.88	25.30	24.85	qfq	7,960,760	200,851,133	1.48%
2024-03-11	24.35	24.94	24.28	24.93	24.49	qfq	6,485,538	160,061,996	2.09%
2024-03-08	24.25	24.67	24.05	24.42	23.99	qfq	5,484,836	133,450,586	0.62%
2024-03-07	24.91	25.04	24.26	24.27	23.84	qfq	7,562,073	186,101,379	-2.53%
2024-03-06	25.00	25.16	24.51	24.90	24.46	qfq	8,537,942	211,982,354	-1.39%
2024-03-05	24.63	25.77	24.59	25.25	24.81	qfq	13,043,850	330,217,128	1.77%
2024-03-04	25.03	25.03	24.51	24.81	24.37	qfq	5,922,343	146,453,157	-0.48%
2024-03-01	24.93	25.05	24.56	24.93	24.49	qfq	6,379,332	158,486,164	0.73%
2024-02-29	23.63	24.75	23.61	24.75	24.31	qfq	8,235,379	200,398,563	3.60%
2024-02-28	24.90	25.38	23.82	23.89	23.47	qfq	11,829,805	292,227,329	-4.17%
2024-02-27	24.06	24.93	24.00	24.93	24.49	qfq	8,524,920	208,598,267	2.63%
2024-02-26	24.08	24.60	23.78	24.29	23.86	qfq	7,925,302	191,629,084	1.12%
2024-02-23	23.83	24.09	23.53	24.02	23.60	qfq	6,488,969	154,539,775	0.80%
2024-02-22	23.49	23.83	23.35	23.83	23.41	qfq	6,647,800	157,042,754	1.19%
2024-02-21	23.15	24.22	23.04	23.55	23.14	qfq	9,020,188	214,179,634	0.86%
2024-02-20	23.35	23.39	22.89	23.35	22.94	qfq	6,860,749	158,792,455	0.00%
2024-02-19	23.63	23.91	23.00	23.35	22.94	qfq	9,335,051	218,197,990	-0.47%
2024-02-08	23.05	24.40	23.05	23.46	23.05	qfq	11,127,540	265,698,328	2.00%
2024-02-07	21.70	23.30	21.50	23.00	22.60	qfq	11,140,388	254,319,800	5.99%
2024-02-06	19.51	21.72	19.41	21.70	21.32	qfq	10,360,629	214,534,727	10.66%
2024-02-05	21.01	21.03	18.80	19.61	19.26	qfq	12,029,813	239,430,034	-7.89%
2024-02-02	22.58	22.80	20.77	21.29	20.92	qfq	8,249,238	178,956,119	-5.75%
2024-02-01	22.60	23.27	22.09	22.59	22.19	qfq	4,041,228	91,442,481	-0.83%
2024-01-31	23.52	23.73	22.76	22.78	22.38	qfq	4,610,230	106,673,985	-4.08%
2024-01-30	24.00	24.50	23.62	23.75	23.33	qfq	3,646,135	87,632,054	-1.70%
2024-01-29	24.80	25.05	24.10	24.16	23.73	qfq	3,829,039	93,648,464	-2.23%
2024-01-26	24.51	25.25	24.45	24.71	24.27	qfq	5,966,959	148,268,187	-0.12%
2024-01-25	23.90	24.78	23.65	24.74	24.30	qfq	7,051,932	171,559,322	3.43%
2024-01-24	23.81	23.94	22.82	23.92	23.50	qfq	5,610,714	131,467,054	1.18%
2024-01-23	23.59	23.88	23.01	23.64	23.22	qfq	5,574,558	130,652,642	0.13%
2024-01-22	24.50	24.79	23.40	23.61	23.19	qfq	6,749,897	162,841,225	-3.99%
2024-01-19	25.12	25.50	24.56	24.59	24.16	qfq	5,501,712	137,182,022	-2.15%
2024-01-18	25.18	25.50	24.33	25.13	24.69	qfq	6,510,837	161,149,972	-0.63%
2024-01-17	26.31	26.42	25.26	25.29	24.84	qfq	4,635,057	119,302,120	-3.91%
2024-01-16	26.38	26.60	25.88	26.32	25.86	qfq	4,920,308	128,809,099	-0.53%
2024-01-15	27.15	27.19	26.32	26.46	25.99	qfq	7,241,846	193,112,732	-3.85%
2024-01-12	27.34	27.90	27.13	27.52	27.04	qfq	5,660,572	155,809,396	0.22%
2024-01-11	26.80	27.98	26.63	27.46	26.98	qfq	6,239,200	170,916,784	2.65%
2024-01-10	26.91	27.60	26.30	26.75	26.28	qfq	5,350,700	144,592,253	-0.74%
2024-01-09	26.78	27.42	26.38	26.95	26.48	qfq	5,432,922	146,242,084	1.43%
2024-01-08	27.60	27.65	26.54	26.57	26.10	qfq	5,606,516	150,963,875	-3.77%
2024-01-05	28.39	28.58	27.45	27.61	27.12	qfq	7,831,321	219,033,930	-3.46%
2024-01-04	28.50	29.52	28.42	28.60	28.10	qfq	8,561,531	248,047,596	0.00%
2024-01-03	28.60	28.78	28.28	28.60	28.10	qfq	7,482,528	212,981,722	-0.35%
2024-01-02	27.75	29.30	27.61	28.70	28.19	qfq	14,225,718	409,719,034	2.87%
2023-12-29	27.88	28.30	27.51	27.90	27.41	qfq	6,921,691	193,708,402	-0.04%
2023-12-28	27.02	28.00	26.98	27.91	27.42	qfq	8,091,748	223,510,683	2.80%
2023-12-27	27.40	27.58	26.87	27.15	26.67	qfq	7,448,286	202,003,086	-1.70%
2023-12-26	27.10	28.06	27.05	27.62	27.13	qfq	11,879,031	327,818,578	0.29%
2023-12-25	25.31	27.88	25.18	27.54	27.06	qfq	18,288,508	496,333,912	8.43%
2023-12-22	24.64	25.77	24.53	25.40	24.95	qfq	10,184,317	256,318,305	3.08%
2023-12-21	25.01	25.10	24.14	24.64	24.21	qfq	10,077,567	247,601,980	-1.72%
2023-12-20	26.26	26.30	25.07	25.07	24.63	qfq	7,276,020	185,309,177	-4.35%
2023-12-19	26.33	26.55	26.17	26.21	25.75	qfq	2,990,874	78,758,828	-0.53%
2023-12-18	26.88	27.00	26.35	26.35	25.89	qfq	3,412,710	90,792,029	-2.41%
2023-12-15	27.47	27.68	26.90	27.00	26.52	qfq	4,277,328	116,036,300	-1.57%
2023-12-14	27.51	28.07	27.35	27.43	26.95	qfq	3,610,079	99,871,838	-0.18%
2023-12-13	27.11	28.01	27.05	27.48	27.00	qfq	8,683,074	240,770,555	1.25%
2023-12-12	27.22	27.71	26.92	27.14	26.66	qfq	5,642,217	153,713,343	-1.56%
2023-12-11	27.25	27.60	26.71	27.57	27.08	qfq	5,789,814	156,760,507	0.99%
2023-12-08	27.58	27.74	27.30	27.30	26.82	qfq	5,299,637	145,835,712	-1.02%
2023-12-07	27.50	27.75	27.24	27.58	27.09	qfq	3,732,477	102,559,764	0.15%
2023-12-06	27.55	27.79	27.46	27.54	27.06	qfq	3,675,020	101,363,829	0.07%
2023-12-05	28.44	28.44	27.50	27.52	27.04	qfq	5,743,108	159,651,756	-3.23%
2023-12-04	28.43	28.85	28.42	28.44	27.94	qfq	2,582,724	73,896,464	-0.11%
2023-12-01	28.12	28.61	28.08	28.47	27.97	qfq	3,238,549	91,766,948	0.99%
2023-11-30	29.01	29.26	28.18	28.19	27.69	qfq	5,692,382	162,530,157	-2.99%
2023-11-29	29.38	29.56	29.03	29.06	28.55	qfq	3,626,230	106,156,578	-1.06%
2023-11-28	29.19	29.48	29.19	29.37	28.85	qfq	2,690,946	78,958,341	0.17%
2023-11-27	28.98	29.55	28.90	29.32	28.80	qfq	4,098,226	119,641,019	0.69%
2023-11-24	29.40	29.58	28.98	29.12	28.61	qfq	5,280,231	154,050,969	-1.59%
2023-11-23	29.24	29.61	29.16	29.59	29.07	qfq	5,068,373	148,923,435	0.82%
2023-11-22	29.16	29.85	29.10	29.35	28.83	qfq	7,617,473	224,359,855	0.27%
2023-11-21	29.62	29.65	29.20	29.27	28.75	qfq	5,120,471	150,652,156	-1.25%
2023-11-20	29.08	29.72	28.79	29.64	29.12	qfq	8,179,421	240,556,744	1.96%
2023-11-17	28.75	29.08	28.66	29.07	28.56	qfq	3,511,997	101,437,430	0.90%
2023-11-16	29.10	29.20	28.80	28.81	28.30	qfq	3,863,632	111,946,651	-1.03%
2023-11-15	29.37	29.58	28.95	29.11	28.60	qfq	5,690,211	165,643,734	-0.34%
2023-11-14	29.38	29.68	29.03	29.21	28.70	qfq	7,328,248	214,762,670	-1.12%
2023-11-13	28.50	29.62	28.45	29.54	29.02	qfq	11,099,277	323,810,251	3.43%
2023-11-10	28.51	28.65	28.32	28.56	28.06	qfq	3,399,006	96,772,513	-0.04%
2023-11-09	28.66	28.79	28.39	28.57	28.07	qfq	3,445,900	98,505,675	-0.49%
2023-11-08	28.73	28.95	28.48	28.71	28.20	qfq	5,162,643	147,953,234	-0.14%
2023-11-07	28.82	28.88	28.57	28.75	28.24	qfq	4,517,698	129,772,375	-0.59%
2023-11-06	28.42	28.94	28.42	28.92	28.41	qfq	6,321,901	181,477,308	2.23%
2023-11-03	27.90	28.45	27.90	28.29	27.79	qfq	5,424,803	153,297,865	1.40%
2023-11-02	28.48	28.66	27.88	27.90	27.41	qfq	5,405,163	151,836,633	-2.17%
2023-11-01	28.68	28.88	28.48	28.52	28.02	qfq	3,529,602	101,027,791	-0.73%
2023-10-31	28.75	29.07	28.61	28.73	28.22	qfq	4,367,941	125,629,909	-0.14%
2023-10-30	28.55	28.85	28.47	28.77	28.26	qfq	4,808,385	137,937,502	0.14%
2023-10-27	28.18	28.83	27.97	28.73	28.22	qfq	5,608,941	159,801,931	1.41%
2023-10-26	27.73	28.38	27.55	28.33	27.83	qfq	6,154,430	172,535,987	1.47%
2023-10-25	27.95	28.47	27.83	27.92	27.43	qfq	5,865,532	164,739,282	0.76%
2023-10-24	27.45	27.80	27.20	27.71	27.22	qfq	5,236,656	144,158,477	1.13%
2023-10-23	27.78	27.99	27.31	27.40	26.92	qfq	5,939,440	163,561,086	-1.37%
2023-10-20	29.47	29.55	27.70	27.78	27.29	qfq	12,697,859	359,597,760	-5.86%
2023-10-19	29.99	30.43	29.49	29.51	28.99	qfq	7,495,549	224,389,987	-1.96%
2023-10-18	30.51	30.65	30.04	30.10	29.57	qfq	4,811,147	145,650,827	-2.05%
2023-10-17	30.50	30.73	30.00	30.73	30.19	qfq	5,318,449	161,595,080	0.75%
2023-10-16	30.70	31.25	30.29	30.50	29.96	qfq	7,648,493	235,491,667	-0.65%
2023-10-13	31.08	31.18	30.44	30.70	30.16	qfq	5,398,140	166,113,514	-1.76%
2023-10-12	31.45	31.55	31.06	31.25	30.70	qfq	4,350,677	135,801,913	0.03%
2023-10-11	31.60	31.84	31.03	31.24	30.69	qfq	6,313,294	197,567,637	-1.26%
2023-10-10	31.77	32.08	31.53	31.64	31.08	qfq	5,299,844	168,546,311	-0.41%
2023-10-09	32.46	32.46	31.60	31.77	31.21	qfq	9,637,994	307,824,102	-0.87%
2023-09-28	30.26	32.40	30.26	32.05	31.49	qfq	19,139,359	607,300,376	7.01%
2023-09-27	29.53	30.04	29.36	29.95	29.42	qfq	3,050,422	91,029,749	1.42%
2023-09-26	29.60	29.70	29.38	29.53	29.01	qfq	2,198,300	64,878,749	-0.24%
2023-09-25	30.05	30.05	29.50	29.60	29.08	qfq	3,154,208	93,652,065	-1.50%
2023-09-22	29.33	30.06	29.18	30.05	29.52	qfq	4,768,294	141,613,590	2.25%
2023-09-21	29.56	29.81	29.35	29.39	28.87	qfq	4,165,627	123,206,292	-0.58%
2023-09-20	30.39	30.39	29.55	29.56	29.04	qfq	5,072,313	151,250,335	-2.44%
2023-09-19	31.40	31.40	30.25	30.30	29.77	qfq	7,763,674	238,071,427	-3.75%
2023-09-18	30.96	32.35	30.86	31.48	30.93	qfq	12,485,350	395,956,843	2.34%
2023-09-15	30.38	30.77	30.30	30.76	30.22	qfq	4,403,677	134,618,102	1.12%
2023-09-14	30.35	30.58	30.22	30.42	29.88	qfq	2,050,609	62,271,491	0.03%
2023-09-13	30.86	30.95	30.19	30.41	29.87	qfq	3,528,515	107,475,497	-1.49%
2023-09-12	30.99	31.04	30.67	30.87	30.33	qfq	2,891,572	89,194,524	-0.39%
2023-09-11	31.28	31.37	30.72	30.99	30.44	qfq	4,938,800	152,632,456	-0.93%
2023-09-08	30.67	31.47	30.64	31.28	30.73	qfq	7,442,248	232,741,016	1.53%
2023-09-07	30.96	31.13	30.77	30.81	30.27	qfq	5,310,323	164,246,703	-0.93%
2023-09-06	30.28	31.15	29.90	31.10	30.55	qfq	7,852,781	240,701,714	2.81%
2023-09-05	30.49	30.65	30.12	30.25	29.72	qfq	3,811,065	115,676,872	-0.88%
2023-09-04	30.20	30.52	29.97	30.52	29.98	qfq	4,498,578	136,200,452	1.67%
2023-09-01	30.32	30.32	29.91	30.02	29.49	qfq	3,677,255	110,502,480	-0.40%
2023-08-31	30.26	30.52	30.02	30.14	29.61	qfq	4,070,242	123,086,238	-0.40%
2023-08-30	30.32	30.70	29.98	30.26	29.73	qfq	6,053,813	183,567,796	-0.16%
2023-08-29	29.00	30.85	28.90	30.31	29.78	qfq	7,801,437	233,681,436	3.66%
2023-08-28	30.98	30.98	28.89	29.24	28.73	qfq	8,735,949	259,102,395	0.79%
2023-08-25	30.64	30.64	28.70	29.01	28.50	qfq	10,168,590	298,025,313	-6.09%
2023-08-24	29.94	30.90	29.80	30.89	30.35	qfq	6,495,181	197,751,264	3.55%
2023-08-23	30.70	30.73	29.77	29.83	29.30	qfq	4,318,150	130,184,371	-3.46%
2023-08-22	30.74	31.22	30.22	30.90	30.36	qfq	5,038,427	155,048,849	0.52%
2023-08-21	31.20	31.66	30.74	30.74	30.20	qfq	5,001,913	155,534,026	-1.73%
2023-08-18	31.34	32.14	31.21	31.28	30.73	qfq	8,464,796	267,995,049	-0.70%
2023-08-17	30.35	31.64	30.06	31.50	30.95	qfq	9,735,847	304,037,071	3.58%
2023-08-16	30.00	30.84	29.96	30.41	29.87	qfq	4,357,325	132,972,200	0.83%
2023-08-15	30.30	30.44	29.92	30.16	29.63	qfq	2,895,366	87,364,223	-0.43%
2023-08-14	29.95	30.37	29.64	30.29	29.76	qfq	3,525,744	105,768,367	0.43%
2023-08-11	30.81	30.88	30.16	30.16	29.63	qfq	4,683,948	142,521,171	-2.33%
2023-08-10	30.96	31.08	30.76	30.88	30.34	qfq	3,514,594	108,681,375	-0.19%
2023-08-09	30.90	31.04	30.80	30.94	30.40	qfq	3,193,101	98,659,836	0.13%
2023-08-08	31.28	31.32	30.70	30.90	30.36	qfq	4,458,169	137,637,112	-1.12%
2023-08-07	31.42	31.54	31.19	31.25	30.70	qfq	3,322,172	104,174,923	-0.79%
2023-08-04	31.41	31.58	31.26	31.50	30.95	qfq	4,096,335	128,804,172	0.67%
2023-08-03	31.22	31.42	31.13	31.29	30.74	qfq	2,830,223	88,590,743	0.13%
2023-08-02	31.44	31.57	31.20	31.25	30.70	qfq	2,734,503	85,644,727	-0.67%
2023-08-01	31.68	31.88	31.44	31.46	30.91	qfq	3,326,984	105,163,521	-0.79%
2023-07-31	31.25	31.75	31.25	31.71	31.15	qfq	5,108,449	161,428,125	1.37%
2023-07-28	31.13	31.37	30.90	31.28	30.73	qfq	6,560,449	204,350,896	-0.16%
2023-07-27	31.86	32.00	31.21	31.33	30.78	qfq	6,468,742	204,171,904	-1.63%
2023-07-26	32.00	32.16	31.63	31.85	31.29	qfq	4,045,925	128,938,719	-0.59%
2023-07-25	31.89	32.12	31.81	32.04	31.48	qfq	4,259,225	136,172,124	0.85%
2023-07-24	31.40	31.89	31.37	31.77	31.21	qfq	2,940,876	93,416,165	0.83%
2023-07-21	31.77	31.87	31.23	31.51	30.96	qfq	3,816,289	120,322,576	-0.47%
2023-07-20	32.04	32.38	31.64	31.66	31.10	qfq	4,373,838	139,794,238	-1.09%
2023-07-19	33.00	33.00	31.90	32.01	31.45	qfq	5,648,672	182,227,164	-3.06%
2023-07-18	32.86	33.28	32.50	33.02	32.44	qfq	3,975,692	131,242,302	0.33%