SECURITY DETAIL · RAW DATA

深圳瑞捷300977.SZ

ASZSECNYSTOCK

最近收盘价14.102026-07-17

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）2,200,987

成交额（元）31,864,299

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 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-14	2026-05-22	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.22	—	—	—	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	14.87	15.15	14.00	14.10	14.10	qfq	2,200,987	31,864,299	-5.18%
2026-07-16	14.80	15.30	14.60	14.87	14.87	qfq	1,733,337	26,042,738	-0.13%
2026-07-15	14.70	15.08	14.53	14.89	14.89	qfq	1,408,000	20,870,692	1.29%
2026-07-14	14.49	14.70	14.00	14.70	14.70	qfq	1,608,987	23,162,331	2.37%
2026-07-13	15.04	15.22	14.30	14.36	14.36	qfq	2,242,500	32,642,287	-5.21%
2026-07-10	14.85	15.43	14.58	15.15	15.15	qfq	1,713,800	25,913,276	2.02%
2026-07-09	14.70	15.04	14.50	14.85	14.85	qfq	1,567,013	23,119,922	1.37%
2026-07-08	15.13	15.13	14.63	14.65	14.65	qfq	1,231,262	18,216,881	-1.94%
2026-07-07	15.58	15.64	14.92	14.94	14.94	qfq	1,706,426	25,829,684	-4.11%
2026-07-06	16.08	16.20	15.54	15.58	15.58	qfq	2,282,799	36,077,147	-3.05%
2026-07-03	15.68	16.58	15.44	16.07	16.07	qfq	2,960,475	47,433,246	3.48%
2026-07-02	15.79	16.30	15.51	15.53	15.53	qfq	2,231,550	35,410,676	-2.08%
2026-07-01	15.51	16.11	15.18	15.86	15.86	qfq	2,240,000	35,169,142	2.85%
2026-06-30	15.60	15.85	15.26	15.42	15.42	qfq	1,838,400	28,501,800	-0.19%
2026-06-29	16.17	16.17	15.06	15.45	15.45	qfq	2,568,591	39,695,326	-3.80%
2026-06-26	16.18	16.49	16.00	16.06	16.06	qfq	3,310,487	53,615,632	-2.49%
2026-06-25	16.87	17.82	16.10	16.47	16.47	qfq	7,006,110	117,590,720	-1.79%
2026-06-24	16.98	17.28	16.42	16.77	16.77	qfq	2,294,888	38,684,724	-3.06%
2026-06-23	17.05	17.54	17.00	17.30	17.30	qfq	2,153,600	37,324,260	0.52%
2026-06-22	17.46	17.71	16.72	17.21	17.21	qfq	2,730,556	46,665,155	-2.10%
2026-06-18	17.31	17.98	17.31	17.58	17.58	qfq	2,848,787	50,192,511	0.57%
2026-06-17	17.90	18.69	17.33	17.48	17.48	qfq	3,931,400	69,718,356	-2.07%
2026-06-16	16.79	18.19	16.58	17.85	17.85	qfq	3,723,042	64,932,355	5.62%
2026-06-15	16.84	17.50	16.59	16.90	16.90	qfq	2,795,500	47,356,363	0.96%
2026-06-12	16.74	17.27	16.36	16.74	16.74	qfq	2,512,707	42,044,897	2.01%
2026-06-11	16.79	17.11	16.17	16.41	16.41	qfq	1,734,507	28,554,937	-2.84%
2026-06-10	17.36	17.56	16.42	16.89	16.89	qfq	2,237,700	37,770,273	-3.04%
2026-06-09	17.42	19.39	17.05	17.42	17.42	qfq	2,894,526	50,329,943	1.34%
2026-06-08	17.88	18.44	16.88	17.19	17.19	qfq	2,389,288	41,951,689	-4.18%
2026-06-05	18.19	18.52	17.51	17.94	17.94	qfq	2,254,400	40,645,036	-0.66%
2026-06-04	18.61	18.81	17.88	18.06	18.06	qfq	2,074,787	37,935,606	-4.09%
2026-06-03	19.25	19.60	18.66	18.83	18.83	qfq	2,158,500	40,917,695	-2.38%
2026-06-02	20.59	20.59	16.20	19.29	19.29	qfq	2,543,024	49,598,117	-4.74%
2026-06-01	20.27	20.90	19.93	20.25	20.25	qfq	2,935,596	59,767,581	-1.17%
2026-05-29	19.89	21.20	19.68	20.49	20.49	qfq	4,005,934	82,348,905	3.38%
2026-05-28	19.92	20.08	19.41	19.82	19.82	qfq	1,809,400	35,761,527	-1.00%
2026-05-27	20.71	21.12	19.91	20.02	20.02	qfq	2,082,833	42,080,636	-3.33%
2026-05-26	21.44	21.45	20.35	20.71	20.71	qfq	2,223,220	46,129,562	-2.77%
2026-05-25	22.26	22.40	20.95	21.30	21.30	qfq	2,445,280	52,150,630	-3.79%
2026-05-22	21.58	22.29	20.91	22.14	22.14	qfq	2,958,038	64,084,823	4.14%
2026-05-21	23.02	23.18	21.00	21.26	21.11	qfq	2,920,087	64,381,937	-7.28%
2026-05-20	22.99	23.25	22.56	22.93	22.77	qfq	1,765,588	40,562,063	-0.30%
2026-05-19	22.45	23.33	22.38	23.00	22.84	qfq	2,484,612	56,814,137	2.13%
2026-05-18	21.91	22.59	21.69	22.52	22.36	qfq	2,436,751	54,255,581	2.46%
2026-05-15	22.40	22.40	21.78	21.98	21.82	qfq	1,762,760	38,660,398	0.23%
2026-05-14	22.13	22.42	21.68	21.93	21.78	qfq	1,982,863	43,854,684	-0.14%
2026-05-13	22.16	22.27	21.81	21.96	21.81	qfq	1,737,788	38,232,806	-0.41%
2026-05-12	22.59	22.67	21.88	22.05	21.89	qfq	1,933,388	42,926,454	-2.26%
2026-05-11	22.45	22.75	22.07	22.56	22.40	qfq	2,883,285	64,715,738	0.76%
2026-05-08	21.74	22.67	21.60	22.39	22.23	qfq	4,128,490	91,837,495	2.99%
2026-05-07	21.78	21.91	21.45	21.74	21.59	qfq	2,540,300	54,951,287	-0.18%
2026-05-06	21.21	22.20	21.05	21.78	21.63	qfq	4,542,048	98,688,320	3.13%
2026-04-30	20.38	21.58	20.30	21.12	20.97	qfq	3,512,182	74,237,720	3.73%
2026-04-29	20.05	20.70	19.87	20.36	20.22	qfq	2,037,088	41,516,797	1.55%
2026-04-28	19.76	20.37	19.60	20.05	19.91	qfq	2,610,587	52,215,380	1.47%
2026-04-27	19.63	19.84	19.16	19.76	19.62	qfq	2,182,025	42,557,486	0.56%
2026-04-24	20.00	20.08	19.37	19.65	19.51	qfq	2,310,740	45,446,413	-2.09%
2026-04-23	19.38	20.27	19.08	20.07	19.93	qfq	3,755,137	74,641,440	3.67%
2026-04-22	19.64	19.64	19.19	19.36	19.22	qfq	1,866,450	36,054,946	-1.22%
2026-04-21	19.79	19.95	19.42	19.60	19.46	qfq	1,707,250	33,576,463	-0.76%
2026-04-20	19.73	19.93	19.48	19.75	19.61	qfq	1,891,400	37,173,714	0.00%
2026-04-17	19.99	20.16	19.63	19.75	19.61	qfq	1,910,300	37,768,803	-1.05%
2026-04-16	19.88	20.00	19.56	19.96	19.82	qfq	1,839,665	36,447,717	1.06%
2026-04-15	20.36	20.66	19.65	19.75	19.61	qfq	2,624,158	52,562,812	-2.85%
2026-04-14	19.91	20.45	19.73	20.33	20.19	qfq	2,427,242	48,850,651	2.94%
2026-04-13	19.89	19.96	19.50	19.75	19.61	qfq	1,528,925	30,111,337	-0.60%
2026-04-10	19.50	20.27	19.39	19.87	19.73	qfq	2,429,293	48,450,392	2.79%
2026-04-09	19.56	19.65	19.17	19.33	19.19	qfq	1,773,100	34,321,587	-1.18%
2026-04-08	18.92	19.66	18.88	19.56	19.42	qfq	1,935,900	37,662,942	4.49%
2026-04-07	18.35	18.86	18.00	18.72	18.59	qfq	1,560,000	29,155,226	2.13%
2026-04-03	18.72	18.98	18.14	18.33	18.20	qfq	1,583,200	29,155,662	-2.29%
2026-04-02	19.05	19.09	18.57	18.76	18.63	qfq	1,458,650	27,477,278	-1.16%
2026-04-01	19.37	19.37	18.79	18.98	18.85	qfq	1,695,573	32,143,383	0.85%
2026-03-31	18.82	19.48	18.78	18.82	18.69	qfq	2,051,587	39,264,623	0.11%
2026-03-30	18.46	18.90	18.37	18.80	18.67	qfq	1,536,675	28,674,855	0.11%
2026-03-27	18.24	19.05	18.24	18.78	18.65	qfq	1,925,000	36,182,187	1.46%
2026-03-26	18.58	18.91	18.13	18.51	18.38	qfq	1,970,749	36,386,441	-1.23%
2026-03-25	18.59	18.86	18.45	18.74	18.61	qfq	1,775,567	33,129,516	1.79%
2026-03-24	17.86	18.48	17.51	18.41	18.28	qfq	2,494,312	44,913,670	6.11%
2026-03-23	18.54	18.73	17.22	17.35	17.23	qfq	3,158,537	56,691,614	-7.42%
2026-03-20	19.49	19.75	18.73	18.74	18.61	qfq	2,189,800	41,653,097	-3.00%
2026-03-19	19.80	19.80	19.21	19.32	19.18	qfq	1,880,100	36,600,041	-2.42%
2026-03-18	19.50	19.83	19.38	19.80	19.66	qfq	2,004,675	39,329,274	2.17%
2026-03-17	20.06	20.07	19.01	19.38	19.24	qfq	2,514,400	49,515,668	-2.71%
2026-03-16	19.97	20.23	19.67	19.92	19.78	qfq	2,433,100	48,437,874	-0.25%
2026-03-13	20.43	20.50	19.92	19.97	19.83	qfq	2,651,737	53,670,180	-2.06%
2026-03-12	21.15	21.15	20.19	20.39	20.25	qfq	3,061,150	62,834,980	-2.90%
2026-03-11	21.25	22.10	20.95	21.00	20.85	qfq	6,638,500	142,311,398	-1.18%
2026-03-10	21.08	21.64	20.81	21.25	21.10	qfq	6,272,524	132,504,023	1.38%
2026-03-09	19.50	21.80	19.40	20.96	20.81	qfq	10,089,328	213,168,324	6.61%
2026-03-06	18.98	19.74	18.89	19.66	19.52	qfq	2,191,769	42,733,947	3.15%
2026-03-05	19.18	19.34	18.88	19.06	18.93	qfq	2,135,200	40,814,377	0.58%
2026-03-04	18.91	19.10	18.63	18.95	18.82	qfq	2,301,400	43,478,929	0.21%
2026-03-03	19.69	19.77	18.86	18.91	18.78	qfq	3,223,378	62,153,412	-3.13%
2026-03-02	20.10	20.35	19.40	19.52	19.38	qfq	3,780,038	74,676,328	-3.94%
2026-02-27	20.17	20.34	20.09	20.32	20.18	qfq	1,975,406	39,942,716	0.49%
2026-02-26	20.33	20.40	20.04	20.22	20.08	qfq	2,335,000	47,049,290	-0.54%
2026-02-25	20.50	20.62	20.25	20.33	20.19	qfq	2,573,857	52,479,399	-0.83%
2026-02-24	20.76	20.76	20.38	20.50	20.36	qfq	2,069,562	42,443,003	0.49%
2026-02-13	20.65	20.78	20.40	20.40	20.26	qfq	2,246,000	46,288,935	-0.73%
2026-02-12	20.55	20.70	20.38	20.55	20.41	qfq	2,267,159	46,640,549	-0.10%
2026-02-11	20.76	20.86	20.51	20.57	20.42	qfq	2,374,903	49,015,629	-1.01%
2026-02-10	20.98	20.98	20.42	20.78	20.63	qfq	3,802,853	78,727,329	-0.34%
2026-02-09	21.15	21.40	20.41	20.85	20.70	qfq	7,480,006	157,209,347	0.05%
2026-02-06	22.70	22.79	20.70	20.84	20.69	qfq	11,080,536	240,405,233	-9.15%
2026-02-05	23.51	23.81	22.88	22.94	22.78	qfq	5,418,561	125,991,180	-2.71%
2026-02-04	25.00	25.99	23.47	23.58	23.41	qfq	5,823,266	140,145,509	-6.43%
2026-02-03	24.36	25.28	23.58	25.20	25.02	qfq	3,985,655	97,391,285	6.92%
2026-02-02	24.90	24.96	23.54	23.57	23.40	qfq	4,358,922	105,247,642	-5.61%
2026-01-30	23.96	25.49	23.40	24.97	24.79	qfq	6,045,736	149,851,321	3.31%
2026-01-29	23.46	25.39	22.86	24.17	24.00	qfq	4,794,489	116,281,900	3.07%
2026-01-28	25.00	25.41	23.11	23.45	23.28	qfq	7,158,361	172,159,988	-7.09%
2026-01-27	24.85	25.97	24.02	25.24	25.06	qfq	6,653,936	165,841,005	4.69%
2026-01-26	23.34	25.36	23.34	24.11	23.94	qfq	5,838,864	142,764,348	3.92%
2026-01-23	22.98	24.28	22.82	23.20	23.04	qfq	6,647,109	156,037,501	1.71%
2026-01-22	22.09	23.20	21.67	22.81	22.65	qfq	5,311,175	119,265,126	4.35%
2026-01-21	21.50	22.12	21.19	21.86	21.71	qfq	3,500,700	76,362,751	0.88%
2026-01-20	21.52	22.06	21.13	21.67	21.52	qfq	3,517,322	75,622,798	0.65%
2026-01-19	21.24	22.18	21.09	21.53	21.38	qfq	4,257,877	91,209,901	0.56%
2026-01-16	22.86	23.06	21.20	21.41	21.26	qfq	5,179,841	112,540,442	-6.30%
2026-01-15	23.00	23.29	22.21	22.85	22.69	qfq	6,546,589	148,109,716	-2.43%
2026-01-14	21.21	25.17	21.10	23.42	23.25	qfq	13,131,588	310,033,559	7.23%
2026-01-13	20.00	23.20	19.60	21.84	21.69	qfq	11,733,427	256,248,400	10.92%
2026-01-12	18.92	19.72	18.92	19.69	19.55	qfq	3,614,075	70,318,971	4.85%
2026-01-09	18.64	18.81	18.30	18.78	18.65	qfq	2,281,684	42,322,898	0.75%
2026-01-08	18.53	18.79	18.10	18.64	18.51	qfq	2,549,526	47,042,380	1.69%
2026-01-07	18.91	19.34	18.23	18.33	18.20	qfq	4,216,162	78,730,397	-2.34%
2026-01-06	18.56	19.26	18.46	18.77	18.64	qfq	4,146,718	78,357,237	1.40%
2026-01-05	17.27	18.97	17.18	18.51	18.38	qfq	6,704,873	123,019,733	7.68%
2025-12-31	17.36	17.36	16.84	17.19	17.07	qfq	1,467,867	25,052,367	0.88%
2025-12-30	17.20	17.33	17.04	17.04	16.92	qfq	1,226,250	21,032,427	-1.67%
2025-12-29	17.28	17.37	17.07	17.33	17.21	qfq	1,250,700	21,552,801	0.81%
2025-12-26	17.48	17.89	17.18	17.19	17.07	qfq	1,921,162	33,455,744	-1.43%
2025-12-25	17.52	17.53	17.21	17.44	17.32	qfq	961,547	16,715,262	0.98%
2025-12-24	17.10	17.35	16.96	17.27	17.15	qfq	1,235,800	21,324,716	1.47%
2025-12-23	17.23	17.40	16.98	17.02	16.90	qfq	1,639,830	28,086,887	-1.50%
2025-12-22	17.41	17.68	17.25	17.28	17.16	qfq	1,546,974	26,925,002	-0.46%
2025-12-19	17.29	17.49	17.25	17.36	17.24	qfq	1,135,287	19,706,873	0.23%
2025-12-18	16.91	17.43	16.84	17.32	17.20	qfq	1,101,385	19,023,717	1.82%
2025-12-17	17.31	17.31	16.69	17.01	16.89	qfq	1,220,225	20,672,533	-0.70%
2025-12-16	17.28	17.40	16.96	17.13	17.01	qfq	1,339,088	22,969,133	-1.27%
2025-12-15	17.27	17.46	17.02	17.35	17.23	qfq	1,494,000	25,862,037	0.93%
2025-12-12	17.56	17.78	17.00	17.19	17.07	qfq	1,845,202	32,184,645	-1.77%
2025-12-11	18.09	18.09	17.45	17.50	17.38	qfq	1,759,162	31,103,593	-2.99%
2025-12-10	18.30	18.36	17.94	18.04	17.91	qfq	1,423,600	25,777,587	-1.47%
2025-12-09	18.78	18.78	18.30	18.31	18.18	qfq	1,388,900	25,633,255	-1.61%
2025-12-08	18.60	18.90	18.55	18.61	18.48	qfq	1,339,025	25,104,915	0.05%
2025-12-05	18.45	18.73	18.29	18.60	18.47	qfq	1,150,900	21,294,815	0.65%
2025-12-04	19.01	19.04	18.47	18.48	18.35	qfq	1,231,953	22,968,165	-2.79%
2025-12-03	19.22	19.35	18.85	19.01	18.88	qfq	1,083,866	20,620,939	-1.09%
2025-12-02	19.32	19.46	19.01	19.22	19.08	qfq	1,469,000	28,207,031	-0.98%
2025-12-01	19.66	19.93	19.31	19.41	19.27	qfq	1,904,600	37,346,689	-1.22%
2025-11-28	19.32	19.66	19.06	19.65	19.51	qfq	1,629,228	31,617,591	1.97%
2025-11-27	19.16	19.35	18.85	19.27	19.13	qfq	1,506,675	28,827,709	1.00%
2025-11-26	19.58	19.88	18.97	19.08	18.95	qfq	1,874,721	36,223,207	-2.15%
2025-11-25	19.44	19.73	19.27	19.50	19.36	qfq	1,429,878	27,951,035	0.62%
2025-11-24	18.75	19.50	18.65	19.38	19.24	qfq	2,344,461	44,964,485	4.81%
2025-11-21	19.20	19.69	18.42	18.49	18.36	qfq	1,745,896	32,907,025	-4.54%
2025-11-20	19.57	19.68	19.03	19.37	19.23	qfq	1,672,675	32,391,452	-0.46%
2025-11-19	20.15	20.16	19.39	19.46	19.32	qfq	1,860,429	36,609,241	-3.42%
2025-11-18	20.20	20.29	19.82	20.15	20.01	qfq	2,560,279	51,362,557	-0.64%
2025-11-17	19.97	20.32	19.86	20.28	20.14	qfq	2,524,099	50,793,992	1.45%
2025-11-14	19.64	20.35	19.59	19.99	19.85	qfq	2,676,784	53,657,580	1.58%
2025-11-13	19.49	19.98	19.31	19.68	19.54	qfq	2,285,125	44,949,870	1.03%
2025-11-12	19.58	19.78	19.35	19.48	19.34	qfq	1,047,379	20,459,797	-0.76%
2025-11-11	19.61	19.75	19.41	19.63	19.49	qfq	1,248,809	24,514,136	0.15%
2025-11-10	19.37	19.70	19.25	19.60	19.46	qfq	1,735,134	33,849,500	1.03%
2025-11-07	19.52	19.58	19.34	19.40	19.26	qfq	1,539,050	29,958,516	-0.41%
2025-11-06	19.62	19.68	19.33	19.48	19.34	qfq	1,643,687	31,975,396	-0.41%
2025-11-05	19.10	19.64	19.10	19.56	19.42	qfq	1,948,441	38,009,720	1.40%
2025-11-04	19.36	19.43	19.08	19.29	19.15	qfq	1,642,359	31,651,658	0.10%
2025-11-03	19.21	19.40	19.08	19.27	19.13	qfq	2,105,700	40,517,850	0.89%
2025-10-31	18.98	19.40	18.76	19.10	18.97	qfq	2,473,007	47,092,996	2.14%
2025-10-30	19.22	19.22	18.70	18.70	18.57	qfq	1,723,475	32,486,391	-1.48%
2025-10-29	19.38	19.38	18.86	18.98	18.85	qfq	1,779,025	33,914,366	-2.06%
2025-10-28	19.14	19.53	19.14	19.38	19.24	qfq	1,240,807	24,047,499	0.36%
2025-10-27	19.50	19.85	19.13	19.31	19.17	qfq	1,877,075	36,396,865	-0.97%
2025-10-24	19.52	19.76	19.32	19.50	19.36	qfq	2,592,700	50,622,036	-0.41%
2025-10-23	19.91	20.01	19.23	19.58	19.44	qfq	3,196,498	62,432,950	0.82%
2025-10-22	19.42	19.54	19.25	19.42	19.28	qfq	1,811,904	35,154,788	0.00%
2025-10-21	18.77	19.60	18.55	19.42	19.28	qfq	2,303,992	44,251,487	4.02%
2025-10-20	18.62	18.86	18.26	18.67	18.54	qfq	1,701,262	31,743,219	2.30%
2025-10-17	18.31	18.61	18.09	18.25	18.12	qfq	1,516,907	27,900,876	-0.33%
2025-10-16	18.48	18.72	18.22	18.31	18.18	qfq	1,563,275	28,814,510	-0.92%
2025-10-15	18.40	18.74	18.25	18.48	18.35	qfq	1,288,714	23,889,365	0.43%
2025-10-14	18.43	18.84	18.31	18.40	18.27	qfq	1,355,187	25,166,080	-0.16%
2025-10-13	18.10	18.57	17.25	18.43	18.30	qfq	1,938,462	35,321,743	-0.32%
2025-10-10	18.31	18.76	18.28	18.49	18.36	qfq	1,548,737	28,706,732	0.65%
2025-10-09	18.45	18.83	18.34	18.37	18.24	qfq	1,520,051	28,256,632	-0.76%
2025-09-30	18.88	18.91	18.51	18.51	18.38	qfq	1,301,487	24,290,446	-1.96%
2025-09-29	18.50	18.92	18.12	18.88	18.75	qfq	2,036,165	37,986,715	2.05%
2025-09-26	18.34	18.86	18.34	18.50	18.37	qfq	1,433,175	26,703,322	-0.05%
2025-09-25	18.79	19.13	18.50	18.51	18.38	qfq	1,288,388	24,192,635	-2.12%
2025-09-24	18.58	18.94	18.33	18.91	18.78	qfq	1,724,875	32,363,702	1.23%
2025-09-23	18.78	19.00	17.86	18.68	18.55	qfq	1,871,814	34,461,199	0.21%
2025-09-22	18.69	18.80	18.46	18.64	18.51	qfq	993,888	18,500,491	-0.21%
2025-09-19	18.70	18.98	18.48	18.68	18.55	qfq	1,498,975	28,060,619	-0.11%
2025-09-18	19.75	19.75	18.52	18.70	18.57	qfq	2,387,700	45,409,710	-3.36%
2025-09-17	19.25	19.54	19.19	19.35	19.21	qfq	1,337,782	25,876,253	0.00%
2025-09-16	19.00	19.38	18.92	19.35	19.21	qfq	2,292,516	43,932,317	1.74%
2025-09-15	19.35	19.54	18.89	19.02	18.89	qfq	2,074,034	39,589,559	-2.06%
2025-09-12	19.50	19.85	19.37	19.42	19.28	qfq	2,145,603	42,156,353	-0.05%
2025-09-11	19.41	19.55	19.07	19.43	19.29	qfq	1,618,825	31,354,262	0.10%
2025-09-10	19.59	19.60	19.13	19.41	19.27	qfq	993,600	19,297,828	0.05%
2025-09-09	19.79	19.89	19.33	19.40	19.26	qfq	1,724,606	33,647,851	-1.72%
2025-09-08	19.78	19.78	19.33	19.74	19.60	qfq	2,639,072	51,723,728	-0.30%
2025-09-05	18.73	19.80	18.48	19.80	19.66	qfq	2,601,449	49,403,274	5.66%
2025-09-04	18.59	19.11	18.44	18.74	18.61	qfq	2,047,926	38,462,240	1.46%
2025-09-03	19.23	19.58	18.47	18.47	18.34	qfq	1,885,313	35,663,799	-3.95%
2025-09-02	19.40	19.69	18.82	19.23	19.09	qfq	2,163,081	41,511,452	-1.28%
2025-09-01	19.40	19.80	19.30	19.48	19.34	qfq	2,729,257	53,483,772	0.93%
2025-08-29	19.80	19.85	19.18	19.30	19.16	qfq	3,910,378	75,999,317	1.90%
2025-08-28	19.00	19.38	18.06	18.94	18.81	qfq	2,541,861	47,653,705	0.05%
2025-08-27	19.71	20.02	18.93	18.93	18.80	qfq	2,994,008	58,502,447	-3.86%
2025-08-26	19.66	19.98	19.39	19.69	19.55	qfq	2,197,737	43,504,445	0.56%
2025-08-25	19.55	19.70	19.33	19.58	19.44	qfq	2,292,826	44,862,080	0.15%
2025-08-22	19.64	19.70	19.46	19.55	19.41	qfq	1,977,337	38,657,789	-0.36%
2025-08-21	19.62	19.79	19.52	19.62	19.48	qfq	2,005,092	39,440,261	0.00%
2025-08-20	19.84	19.84	19.51	19.62	19.48	qfq	2,077,012	40,727,195	-1.16%
2025-08-19	19.86	19.99	19.72	19.85	19.71	qfq	1,936,050	38,402,112	-0.05%
2025-08-18	20.02	20.31	19.75	19.86	19.72	qfq	3,524,200	70,045,441	-0.80%
2025-08-15	20.10	20.30	19.80	20.02	19.88	qfq	3,063,000	61,467,100	0.05%
2025-08-14	21.06	21.26	20.00	20.01	19.87	qfq	4,297,849	87,990,646	-5.03%
2025-08-13	20.61	21.38	20.21	21.07	20.92	qfq	7,022,907	147,013,367	3.23%
2025-08-12	20.34	21.18	20.03	20.41	20.27	qfq	4,213,932	86,391,524	0.84%
2025-08-11	20.03	20.42	19.76	20.24	20.10	qfq	2,255,262	45,444,090	1.61%
2025-08-08	19.75	20.06	19.56	19.92	19.78	qfq	1,669,077	33,110,370	0.86%
2025-08-07	19.96	20.00	19.72	19.75	19.61	qfq	1,058,300	20,982,809	-0.60%
2025-08-06	19.91	19.95	19.71	19.87	19.73	qfq	1,218,247	24,192,618	-0.05%
2025-08-05	19.72	19.95	19.67	19.88	19.74	qfq	1,492,693	29,609,996	1.07%
2025-08-04	19.62	19.75	19.28	19.67	19.53	qfq	1,605,983	31,457,349	0.31%
2025-08-01	19.13	19.74	19.13	19.61	19.47	qfq	2,314,688	45,201,768	2.19%
2025-07-31	19.51	19.77	19.13	19.19	19.05	qfq	1,966,238	38,148,640	-1.59%
2025-07-30	19.35	19.68	19.01	19.50	19.36	qfq	2,204,151	42,808,958	1.14%
2025-07-29	19.49	19.59	19.10	19.28	19.14	qfq	1,224,000	23,568,308	-0.10%
2025-07-28	19.47	19.47	19.22	19.30	19.16	qfq	1,229,600	23,776,257	0.05%
2025-07-25	19.45	19.45	19.11	19.29	19.15	qfq	1,903,587	36,627,379	-1.23%
2025-07-24	19.28	19.66	19.18	19.53	19.39	qfq	2,142,100	41,573,900	1.24%
2025-07-23	19.64	19.67	19.20	19.29	19.15	qfq	2,431,950	47,234,760	-1.93%
2025-07-22	19.26	19.90	19.26	19.67	19.53	qfq	3,425,049	67,090,987	1.55%
2025-07-21	18.89	19.71	18.89	19.37	19.23	qfq	2,593,287	50,166,416	2.49%
2025-07-18	18.82	18.92	18.58	18.90	18.77	qfq	1,177,524	22,057,701	0.43%
2025-07-17	18.94	19.03	18.75	18.82	18.69	qfq	1,572,000	29,623,601	-0.74%
2025-07-16	18.95	19.28	18.82	18.96	18.83	qfq	1,925,800	36,526,495	-0.05%
2025-07-15	19.28	19.39	18.80	18.97	18.84	qfq	3,418,700	65,182,532	-2.17%
2025-07-14	18.88	19.48	18.75	19.39	19.25	qfq	3,196,749	61,334,646	2.54%
2025-07-11	19.70	19.79	18.78	18.91	18.78	qfq	5,306,437	101,444,242	-4.83%
2025-07-10	19.00	20.27	19.00	19.87	19.73	qfq	6,957,687	137,060,622	3.44%
2025-07-09	18.68	19.79	18.64	19.21	19.07	qfq	4,686,400	90,107,271	2.73%
2025-07-08	18.65	18.84	18.55	18.70	18.57	qfq	1,705,462	31,858,414	0.32%
2025-07-07	18.18	18.69	18.17	18.64	18.51	qfq	1,732,730	32,107,382	1.97%
2025-07-04	18.52	18.80	18.21	18.28	18.15	qfq	2,408,038	44,448,167	-1.08%
2025-07-03	18.60	18.86	18.39	18.48	18.35	qfq	2,530,763	47,079,752	0.98%
2025-07-02	18.25	18.65	17.97	18.30	18.17	qfq	2,328,300	42,531,438	0.38%
2025-07-01	17.95	18.67	17.94	18.23	18.10	qfq	4,387,438	80,613,809	0.83%
2025-06-30	17.74	18.13	17.64	18.08	17.95	qfq	1,652,375	29,610,728	1.92%
2025-06-27	17.41	17.90	17.40	17.74	17.61	qfq	1,424,550	25,241,526	0.34%
2025-06-26	17.70	17.91	17.65	17.68	17.56	qfq	1,201,275	21,323,112	-0.34%
2025-06-25	17.55	17.87	17.53	17.74	17.61	qfq	1,543,825	27,352,332	0.68%
2025-06-24	17.06	17.65	17.06	17.62	17.50	qfq	1,667,300	29,119,021	3.22%
2025-06-23	16.78	17.14	16.59	17.07	16.95	qfq	843,350	14,273,804	1.85%
2025-06-20	16.58	17.21	16.58	16.76	16.64	qfq	1,322,850	22,335,029	0.66%
2025-06-19	17.13	17.30	16.60	16.65	16.53	qfq	1,033,700	17,453,979	-2.92%
2025-06-18	17.33	17.35	17.05	17.15	17.03	qfq	945,700	16,227,220	-0.81%
2025-06-17	17.50	17.77	17.13	17.29	17.17	qfq	1,078,650	18,681,079	-1.03%
2025-06-16	17.07	17.47	17.00	17.47	17.35	qfq	1,205,450	20,892,124	2.34%
2025-06-13	17.41	17.54	17.03	17.07	16.95	qfq	1,374,700	23,659,251	-2.68%
2025-06-12	17.40	17.80	17.35	17.54	17.42	qfq	1,831,325	32,063,485	0.17%
2025-06-11	17.54	18.38	17.45	17.51	17.39	qfq	2,197,050	38,850,669	1.33%
2025-06-10	17.80	18.07	17.10	17.28	17.16	qfq	2,329,363	40,725,941	-2.98%
2025-06-09	17.23	17.99	17.10	17.81	17.68	qfq	3,261,013	57,474,773	3.49%
2025-06-06	17.19	17.41	17.06	17.21	17.09	qfq	1,457,600	25,090,601	0.41%
2025-06-05	17.23	17.40	16.96	17.14	17.02	qfq	1,362,400	23,388,388	-0.75%
2025-06-04	17.09	17.60	16.92	17.27	17.15	qfq	1,643,150	28,561,315	1.47%
2025-06-03	16.59	17.21	16.59	17.02	16.90	qfq	1,174,325	19,980,177	0.53%
2025-05-30	17.13	17.15	16.78	16.93	16.81	qfq	1,111,925	18,832,423	-0.76%
2025-05-29	16.40	17.08	16.40	17.06	16.94	qfq	1,514,300	25,657,776	2.90%
2025-05-28	16.90	17.00	16.45	16.58	16.46	qfq	981,400	16,350,572	-1.43%
2025-05-27	16.82	16.94	16.60	16.82	16.70	qfq	1,104,800	18,560,589	0.00%
2025-05-26	16.65	16.90	16.56	16.82	16.70	qfq	998,812	16,749,461	1.02%
2025-05-23	16.87	17.03	16.63	16.65	16.53	qfq	1,071,200	18,021,488	-1.77%
2025-05-22	17.27	17.42	16.84	16.95	16.83	qfq	1,525,900	26,044,423	-2.36%
2025-05-21	17.65	17.65	17.25	17.36	17.24	qfq	1,498,900	26,126,743	-1.08%
2025-05-20	17.22	17.60	17.10	17.55	17.43	qfq	1,901,786	33,092,617	1.80%
2025-05-19	16.42	17.32	16.42	17.24	17.12	qfq	3,090,300	52,794,815	3.54%
2025-05-16	17.40	17.79	16.38	16.65	16.53	qfq	2,751,149	46,367,296	-0.83%
2025-05-15	16.80	16.95	16.64	16.79	16.67	qfq	826,761	13,876,776	-0.18%
2025-05-14	16.99	16.99	16.61	16.82	16.70	qfq	1,181,061	19,832,224	-0.41%
2025-05-13	17.14	17.28	16.85	16.89	16.77	qfq	937,846	15,927,314	-0.65%
2025-05-12	17.00	17.10	16.72	17.00	16.88	qfq	1,374,263	23,226,141	0.83%
2025-05-09	16.98	17.06	16.76	16.86	16.74	qfq	1,534,562	25,950,815	-0.30%
2025-05-08	16.57	16.91	16.39	16.91	16.79	qfq	1,827,999	30,528,442	2.55%
2025-05-07	16.51	16.68	16.37	16.49	16.37	qfq	1,717,362	28,422,200	1.17%
2025-05-06	16.09	16.33	16.09	16.30	16.18	qfq	1,477,950	24,039,417	1.56%
2025-04-30	15.80	16.11	15.80	16.05	15.94	qfq	1,497,087	23,959,637	1.84%
2025-04-29	15.56	15.88	15.51	15.76	15.65	qfq	1,602,500	25,229,285	1.35%
2025-04-28	15.68	15.96	15.32	15.55	15.44	qfq	1,903,350	29,590,430	-0.96%
2025-04-25	16.00	16.13	15.62	15.70	15.59	qfq	2,130,300	33,729,557	-0.57%
2025-04-24	15.65	16.46	15.50	15.79	15.68	qfq	3,104,026	49,730,775	0.57%
2025-04-23	15.59	16.18	15.59	15.70	15.59	qfq	2,067,763	32,659,065	0.77%
2025-04-22	15.50	15.72	15.40	15.58	15.47	qfq	2,124,313	33,080,785	0.19%
2025-04-21	15.72	15.80	15.20	15.55	15.44	qfq	3,862,632	60,058,940	-4.07%
2025-04-18	15.56	16.68	15.10	16.21	16.10	qfq	4,475,388	70,602,303	4.85%
2025-04-17	15.17	16.23	15.05	15.46	15.35	qfq	2,768,563	43,597,684	1.84%
2025-04-16	15.45	15.73	14.79	15.18	15.07	qfq	1,465,934	22,301,193	-2.25%
2025-04-15	15.51	15.82	15.40	15.53	15.42	qfq	1,140,500	17,724,863	-0.70%
2025-04-14	15.73	15.96	15.60	15.64	15.53	qfq	1,278,521	20,182,400	1.03%
2025-04-11	15.59	15.69	15.40	15.48	15.37	qfq	1,835,950	28,554,287	-0.71%
2025-04-10	15.44	15.88	15.43	15.59	15.48	qfq	2,418,976	37,947,114	1.90%
2025-04-09	14.78	15.49	13.48	15.30	15.19	qfq	3,051,058	44,508,924	4.08%
2025-04-08	14.30	15.04	14.15	14.70	14.60	qfq	2,899,363	42,468,711	5.76%
2025-04-07	16.31	16.65	13.90	13.90	13.80	qfq	2,987,691	44,339,848	-19.98%
2025-04-03	17.34	17.55	17.11	17.37	17.25	qfq	1,214,563	21,077,473	-0.57%
2025-04-02	17.35	17.73	17.20	17.47	17.35	qfq	1,305,019	22,906,493	0.63%
2025-04-01	17.12	17.65	17.12	17.36	17.24	qfq	1,276,362	22,242,178	1.46%
2025-03-31	17.15	17.28	16.80	17.11	16.99	qfq	1,334,069	22,666,773	-0.98%
2025-03-28	17.88	17.88	17.28	17.28	17.16	qfq	1,162,275	20,289,246	-2.26%
2025-03-27	17.86	18.08	17.38	17.68	17.56	qfq	1,368,900	24,125,769	-1.23%
2025-03-26	17.24	18.17	17.24	17.90	17.77	qfq	2,067,876	36,998,131	2.76%
2025-03-25	17.72	17.77	17.00	17.42	17.30	qfq	1,294,938	22,593,638	-0.85%
2025-03-24	18.21	18.47	17.21	17.57	17.45	qfq	2,169,000	38,534,483	-3.51%
2025-03-21	18.51	18.75	18.12	18.21	18.08	qfq	2,138,079	39,359,266	-2.10%
2025-03-20	18.76	18.96	18.60	18.60	18.47	qfq	1,281,979	24,056,469	-1.22%
2025-03-19	19.11	19.29	18.71	18.83	18.70	qfq	2,491,838	47,270,431	-1.47%
2025-03-18	18.93	19.14	18.85	19.11	18.98	qfq	1,728,501	32,856,274	0.42%
2025-03-17	19.18	19.35	18.84	19.03	18.90	qfq	2,297,463	43,804,277	-0.16%
2025-03-14	18.75	19.17	18.43	19.06	18.93	qfq	1,967,039	37,070,386	1.65%
2025-03-13	19.00	19.01	18.37	18.75	18.62	qfq	1,970,979	36,671,234	-1.42%
2025-03-12	19.24	19.25	18.85	19.02	18.89	qfq	2,087,300	39,684,465	-0.21%
2025-03-11	19.35	19.46	18.79	19.06	18.93	qfq	3,007,300	57,377,306	-2.46%
2025-03-10	19.24	19.92	19.24	19.54	19.40	qfq	3,471,214	67,922,726	1.56%
2025-03-07	19.98	20.10	19.21	19.24	19.10	qfq	3,125,988	61,541,016	-3.61%
2025-03-06	19.40	20.17	19.25	19.96	19.82	qfq	3,592,180	71,044,242	2.73%
2025-03-05	19.56	19.64	19.18	19.43	19.29	qfq	2,667,811	51,756,719	-1.12%
2025-03-04	19.50	20.20	19.30	19.65	19.51	qfq	3,894,987	76,579,453	-0.71%
2025-03-03	19.45	20.42	19.45	19.79	19.65	qfq	5,768,550	115,042,633	1.75%
2025-02-28	19.78	19.83	19.34	19.45	19.31	qfq	3,863,500	75,504,738	-2.02%
2025-02-27	19.10	19.99	19.10	19.85	19.71	qfq	6,336,088	124,331,233	4.04%
2025-02-26	19.03	19.22	18.81	19.08	18.95	qfq	3,165,976	60,232,928	0.26%
2025-02-25	18.72	19.69	18.72	19.03	18.90	qfq	5,676,681	108,834,720	1.98%
2025-02-24	18.06	18.98	17.92	18.66	18.53	qfq	4,993,362	92,212,825	3.61%
2025-02-21	17.70	18.26	17.43	18.01	17.88	qfq	2,533,512	45,220,835	1.07%
2025-02-20	17.88	17.92	17.62	17.82	17.69	qfq	1,526,162	27,145,425	1.19%
2025-02-19	17.37	17.70	17.24	17.61	17.49	qfq	1,475,612	25,935,380	1.38%
2025-02-18	17.96	17.96	17.22	17.37	17.25	qfq	1,822,775	32,072,096	-3.71%
2025-02-17	17.89	18.22	17.82	18.04	17.91	qfq	2,022,925	36,519,384	1.06%
2025-02-14	17.88	17.92	17.67	17.85	17.72	qfq	1,629,900	29,012,854	0.39%
2025-02-13	18.05	18.12	17.66	17.78	17.65	qfq	1,487,162	26,503,538	-0.95%
2025-02-12	18.08	18.14	17.68	17.95	17.82	qfq	2,184,675	39,095,608	-0.33%
2025-02-11	18.45	18.45	17.92	18.01	17.88	qfq	2,132,600	38,485,869	-1.85%
2025-02-10	17.58	18.44	17.58	18.35	18.22	qfq	2,906,835	52,438,016	4.32%
2025-02-07	17.34	17.75	17.32	17.59	17.47	qfq	2,146,587	37,759,262	1.62%
2025-02-06	17.21	17.33	16.97	17.31	17.19	qfq	1,672,000	28,728,584	0.64%
2025-02-05	16.81	17.30	16.78	17.20	17.08	qfq	1,574,597	26,946,581	2.63%
2025-01-27	16.99	17.34	16.76	16.76	16.64	qfq	1,276,574	21,762,241	-0.95%
2025-01-24	16.63	17.00	16.54	16.92	16.80	qfq	1,352,647	22,658,329	1.56%
2025-01-23	16.85	17.14	16.66	16.66	16.54	qfq	1,703,212	28,802,629	0.24%
2025-01-22	16.50	16.69	16.20	16.62	16.50	qfq	1,879,500	31,012,380	0.85%
2025-01-21	17.46	17.58	16.30	16.48	16.36	qfq	3,548,941	59,070,371	-5.83%
2025-01-20	17.39	17.63	17.22	17.50	17.38	qfq	1,355,962	23,698,176	1.45%
2025-01-17	17.23	17.48	17.09	17.25	17.13	qfq	1,040,962	17,996,154	-0.35%
2025-01-16	17.57	17.60	17.14	17.31	17.19	qfq	1,412,262	24,542,461	0.46%
2025-01-15	17.48	17.66	17.18	17.23	17.11	qfq	1,165,387	20,238,153	-1.43%
2025-01-14	16.67	17.49	16.67	17.48	17.36	qfq	1,872,763	32,197,262	4.92%
2025-01-13	16.31	16.68	15.91	16.66	16.54	qfq	1,048,161	17,209,594	0.91%
2025-01-10	17.19	17.40	16.51	16.51	16.39	qfq	1,467,450	24,882,865	-4.12%
2025-01-09	17.27	17.68	17.20	17.22	17.10	qfq	1,642,437	28,522,739	-1.20%
2025-01-08	17.10	17.96	17.00	17.43	17.31	qfq	2,742,988	47,874,921	1.57%
2025-01-07	16.51	17.16	16.40	17.16	17.04	qfq	1,828,175	30,725,620	4.76%
2025-01-06	16.43	16.82	15.80	16.38	16.26	qfq	1,601,562	26,224,130	-0.55%
2025-01-03	17.69	17.98	16.41	16.47	16.35	qfq	2,588,962	44,084,144	-6.79%
2025-01-02	18.35	18.70	17.51	17.67	17.55	qfq	2,720,000	49,325,271	-4.12%
2024-12-31	18.26	19.03	18.23	18.43	18.30	qfq	3,299,017	61,484,859	1.49%
2024-12-30	17.98	18.28	17.51	18.16	18.03	qfq	1,423,950	25,625,175	0.50%
2024-12-27	17.88	18.30	17.83	18.07	17.94	qfq	1,700,930	30,868,885	1.06%
2024-12-26	17.80	18.10	17.75	17.88	17.75	qfq	1,302,361	23,375,911	0.56%
2024-12-25	18.40	18.48	17.40	17.78	17.65	qfq	2,239,800	39,812,938	-3.37%
2024-12-24	18.33	18.59	17.95	18.40	18.27	qfq	1,662,000	30,358,321	0.33%
2024-12-23	19.45	19.45	18.21	18.34	18.21	qfq	2,852,800	53,169,418	-5.32%
2024-12-20	18.99	19.68	18.99	19.37	19.23	qfq	2,642,587	51,010,450	1.41%
2024-12-19	18.80	19.50	18.56	19.10	18.97	qfq	2,523,337	48,285,055	1.06%
2024-12-18	19.09	19.30	18.50	18.90	18.77	qfq	2,252,654	42,513,197	-0.21%
2024-12-17	20.04	20.20	18.89	18.94	18.81	qfq	3,367,556	64,926,373	-5.21%
2024-12-16	20.41	20.59	19.83	19.98	19.84	qfq	3,296,243	66,401,529	-2.30%
2024-12-13	21.01	21.10	20.40	20.45	20.31	qfq	4,277,671	88,616,049	-3.31%
2024-12-12	20.70	21.30	20.66	21.15	21.00	qfq	5,037,877	106,029,938	2.17%
2024-12-11	20.69	20.98	20.60	20.70	20.55	qfq	3,816,222	79,180,205	-0.38%
2024-12-10	21.12	21.12	20.60	20.78	20.63	qfq	6,231,965	129,998,701	2.52%
2024-12-09	20.44	20.88	20.09	20.27	20.13	qfq	3,503,125	71,520,985	-1.75%
2024-12-06	21.24	21.37	20.63	20.63	20.48	qfq	5,709,062	119,360,336	-0.39%
2024-12-05	20.70	21.10	20.41	20.71	20.56	qfq	6,964,713	144,476,025	-1.47%
2024-12-04	19.84	21.64	19.33	21.02	20.87	qfq	9,988,087	203,234,920	5.89%
2024-12-03	19.98	20.30	19.76	19.85	19.71	qfq	4,053,626	80,798,537	-0.65%
2024-12-02	19.86	20.26	19.61	19.98	19.84	qfq	5,732,400	113,953,167	0.60%
2024-11-29	19.23	20.24	19.07	19.86	19.72	qfq	6,722,062	131,817,573	2.11%
2024-11-28	19.65	19.98	19.11	19.45	19.31	qfq	5,631,021	110,563,155	-0.36%
2024-11-27	19.00	19.53	18.20	19.52	19.38	qfq	5,357,571	100,965,248	3.01%
2024-11-26	19.40	19.65	18.88	18.95	18.82	qfq	4,772,113	91,729,179	-3.51%
2024-11-25	19.88	20.18	19.00	19.64	19.50	qfq	6,003,294	116,911,955	-2.92%
2024-11-22	21.32	22.19	20.18	20.23	20.09	qfq	9,056,539	190,388,967	-7.41%
2024-11-21	23.21	23.22	21.56	21.85	21.70	qfq	10,583,335	235,189,411	-5.82%
2024-11-20	22.20	23.45	21.66	23.20	23.04	qfq	13,293,924	302,404,963	2.65%
2024-11-19	21.50	23.01	20.42	22.60	22.44	qfq	14,906,144	321,920,119	-3.00%
2024-11-18	21.00	23.76	20.22	23.30	23.14	qfq	18,530,811	412,680,733	12.56%
2024-11-15	19.22	22.60	19.22	20.70	20.55	qfq	12,685,457	262,767,493	7.25%
2024-11-14	20.00	20.18	19.24	19.30	19.16	qfq	3,569,542	70,181,613	-3.98%
2024-11-13	19.65	20.35	19.42	20.10	19.96	qfq	5,340,183	106,330,529	1.21%
2024-11-12	19.77	20.22	19.38	19.86	19.72	qfq	5,560,525	110,327,318	0.61%
2024-11-11	19.26	19.76	19.20	19.74	19.60	qfq	4,163,767	81,583,422	1.96%
2024-11-08	19.70	19.95	19.30	19.36	19.22	qfq	4,730,092	92,483,638	-1.73%
2024-11-07	19.06	19.76	18.75	19.70	19.56	qfq	5,648,852	110,109,391	3.14%
2024-11-06	19.08	19.36	18.72	19.10	18.97	qfq	4,287,737	81,935,493	0.95%
2024-11-05	18.46	18.98	18.34	18.92	18.79	qfq	3,381,700	63,428,449	2.71%
2024-11-04	18.11	18.43	17.72	18.42	18.29	qfq	2,527,937	45,948,051	2.39%
2024-11-01	18.80	19.13	17.99	17.99	17.86	qfq	4,201,128	77,119,791	-4.81%
2024-10-31	18.71	19.12	18.60	18.90	18.77	qfq	2,976,524	56,314,822	1.02%
2024-10-30	18.78	19.05	18.41	18.71	18.58	qfq	3,567,825	66,802,516	-1.01%
2024-10-29	19.70	19.70	18.80	18.90	18.77	qfq	4,583,080	88,064,879	-3.91%
2024-10-28	19.73	19.98	19.50	19.67	19.53	qfq	5,694,825	112,033,946	0.25%
2024-10-25	19.78	20.20	19.50	19.62	19.48	qfq	7,440,974	147,222,923	3.48%
2024-10-24	19.38	19.49	18.85	18.96	18.83	qfq	3,565,225	68,016,371	-2.02%
2024-10-23	19.46	19.86	19.21	19.35	19.21	qfq	5,578,916	109,169,650	-1.58%
2024-10-22	20.00	20.48	19.46	19.66	19.52	qfq	8,507,932	168,563,336	-1.45%
2024-10-21	19.20	19.98	19.04	19.95	19.81	qfq	9,807,424	191,570,606	2.89%
2024-10-18	18.27	19.82	18.27	19.39	19.25	qfq	11,453,212	216,110,675	0.31%
2024-10-17	18.73	20.67	18.65	19.33	19.19	qfq	10,852,017	211,344,446	2.17%
2024-10-16	18.22	20.02	18.22	18.92	18.79	qfq	8,396,063	161,308,597	1.01%
2024-10-15	18.70	19.54	18.51	18.73	18.60	qfq	5,153,062	97,801,329	-1.16%
2024-10-14	18.15	18.95	17.83	18.95	18.82	qfq	4,971,888	92,079,965	6.28%
2024-10-11	18.90	19.20	17.53	17.83	17.70	qfq	5,603,000	101,580,155	-6.40%
2024-10-10	18.95	19.94	18.42	19.05	18.92	qfq	7,828,696	151,049,807	2.64%
2024-10-09	21.70	21.74	18.56	18.56	18.43	qfq	10,630,304	212,945,525	-20.00%
2024-10-08	24.50	24.50	21.38	23.20	23.04	qfq	14,268,588	326,105,159	11.38%
2024-09-30	19.67	21.88	18.69	20.83	20.68	qfq	12,495,933	248,807,582	12.72%
2024-09-27	16.82	19.00	16.41	18.48	18.35	qfq	12,914,904	225,059,691	13.30%
2024-09-26	15.09	16.88	15.06	16.31	16.19	qfq	8,947,791	142,254,651	7.09%
2024-09-25	15.08	15.64	15.05	15.23	15.12	qfq	5,546,263	85,254,377	1.06%
2024-09-24	14.87	15.07	14.46	15.07	14.96	qfq	4,359,513	64,915,867	2.31%
2024-09-23	14.76	14.91	14.52	14.73	14.63	qfq	2,386,200	35,207,721	-1.14%
2024-09-20	14.77	15.02	14.62	14.90	14.79	qfq	3,857,000	57,194,147	0.54%
2024-09-19	14.39	14.97	14.39	14.82	14.72	qfq	3,145,700	46,485,764	3.06%
2024-09-18	14.43	14.68	13.98	14.38	14.28	qfq	3,249,800	46,313,008	-1.03%
2024-09-13	14.98	15.15	14.53	14.53	14.43	qfq	3,123,000	46,279,242	-2.09%
2024-09-12	15.22	15.44	14.81	14.84	14.74	qfq	3,638,850	54,840,842	-2.18%
2024-09-11	15.45	15.55	15.16	15.17	15.06	qfq	3,011,100	46,089,364	-1.24%
2024-09-10	15.52	15.56	15.00	15.36	15.25	qfq	3,690,413	56,199,093	-1.03%
2024-09-09	15.30	15.62	14.88	15.52	15.41	qfq	4,239,200	65,147,519	0.00%
2024-09-06	16.06	16.22	15.42	15.52	15.41	qfq	7,215,000	113,971,344	-4.79%
2024-09-05	16.08	16.62	16.08	16.30	16.18	qfq	6,550,029	107,217,583	1.31%
2024-09-04	16.28	16.97	15.88	16.09	15.98	qfq	7,205,113	118,166,946	-3.13%
2024-09-03	16.50	16.78	16.02	16.61	16.49	qfq	7,631,300	125,390,568	0.73%
2024-09-02	16.84	17.17	16.36	16.49	16.37	qfq	10,433,692	174,369,125	-5.50%
2024-08-30	15.60	18.36	15.59	17.45	17.33	qfq	14,544,446	243,741,528	10.30%
2024-08-29	16.88	17.09	15.52	15.82	15.71	qfq	11,891,348	189,786,383	-6.11%
2024-08-28	18.15	18.49	16.76	16.85	16.73	qfq	15,447,070	271,877,096	-15.11%
2024-08-27	18.49	19.85	17.04	19.85	19.71	qfq	19,854,193	362,559,675	20.01%
2024-08-26	18.29	18.30	16.17	16.54	16.42	qfq	13,886,409	236,054,269	8.03%
2024-08-23	14.58	15.78	14.58	15.31	15.20	qfq	6,141,500	93,461,678	3.94%
2024-08-22	15.25	15.55	14.67	14.73	14.63	qfq	4,588,550	68,922,876	-3.98%
2024-08-21	14.45	16.44	14.30	15.34	15.23	qfq	7,419,598	113,493,982	5.79%
2024-08-20	14.92	14.95	14.30	14.50	14.40	qfq	3,852,100	55,942,310	-2.75%
2024-08-19	14.88	15.05	14.68	14.91	14.80	qfq	3,633,695	54,145,287	-1.84%
2024-08-16	15.88	15.96	15.09	15.19	15.08	qfq	6,888,988	106,520,504	-5.00%
2024-08-15	16.20	16.46	15.58	15.99	15.88	qfq	7,061,047	112,151,542	-2.08%
2024-08-14	16.65	17.38	16.30	16.33	16.21	qfq	8,120,022	135,831,613	-1.45%
2024-08-13	15.58	16.66	15.58	16.57	16.45	qfq	8,618,238	140,241,632	3.95%
2024-08-12	16.81	17.17	15.77	15.94	15.83	qfq	9,326,281	152,816,142	-4.26%
2024-08-09	15.47	17.80	15.36	16.65	16.53	qfq	12,308,454	205,307,950	7.70%
2024-08-08	16.10	16.35	15.44	15.46	15.35	qfq	4,860,475	76,174,617	-4.15%
2024-08-07	16.32	16.44	16.00	16.13	16.02	qfq	4,911,703	79,592,295	-0.19%
2024-08-06	15.72	16.21	15.72	16.16	16.05	qfq	5,301,054	84,628,726	4.66%
2024-08-05	16.50	16.50	15.42	15.44	15.33	qfq	7,545,880	120,347,493	-7.38%
2024-08-02	15.97	16.90	15.97	16.67	16.55	qfq	10,753,489	176,617,908	3.41%
2024-08-01	16.80	17.00	16.12	16.12	16.01	qfq	7,874,800	129,229,722	-0.19%
2024-07-31	15.84	16.19	15.55	16.15	16.04	qfq	6,248,239	99,578,257	1.96%
2024-07-30	15.78	16.15	15.68	15.84	15.73	qfq	6,293,650	100,250,699	0.38%
2024-07-29	15.03	15.90	15.02	15.78	15.67	qfq	5,531,651	85,883,532	3.68%
2024-07-26	15.13	15.50	14.87	15.22	15.11	qfq	3,643,716	55,058,853	2.49%
2024-07-25	14.85	15.05	14.59	14.85	14.75	qfq	3,286,456	48,666,654	-0.20%
2024-07-24	15.22	15.39	14.81	14.88	14.78	qfq	4,447,538	66,738,183	-3.31%
2024-07-23	15.60	15.93	15.30	15.39	15.28	qfq	4,706,088	73,722,381	-2.04%
2024-07-22	15.66	15.77	15.41	15.71	15.60	qfq	4,054,463	63,421,438	0.45%
2024-07-19	15.28	15.86	15.02	15.64	15.53	qfq	5,428,365	84,615,941	1.76%
2024-07-18	15.10	15.39	14.80	15.37	15.26	qfq	6,312,375	95,261,877	-0.84%
2024-07-17	15.84	16.48	15.50	15.50	15.39	qfq	7,196,739	114,949,109	-2.82%
2024-07-16	15.80	16.17	15.41	15.95	15.84	qfq	6,367,437	101,016,876	0.69%
2024-07-15	16.59	16.78	15.74	15.84	15.73	qfq	8,377,512	134,354,373	-4.17%
2024-07-12	16.80	17.50	16.45	16.53	16.41	qfq	11,304,272	191,834,992	-2.25%
2024-07-11	16.55	17.12	16.20	16.91	16.79	qfq	9,791,011	163,412,172	3.68%
2024-07-10	16.57	16.92	16.08	16.31	16.19	qfq	8,397,489	138,163,056	-3.49%
2024-07-09	16.43	17.03	15.95	16.90	16.78	qfq	10,482,581	173,329,700	1.32%
2024-07-08	16.88	17.11	16.46	16.68	16.56	qfq	8,253,107	137,828,814	-2.23%
2024-07-05	18.12	18.19	16.88	17.06	16.94	qfq	11,735,334	203,124,534	-5.69%
2024-07-04	18.56	18.96	17.63	18.09	17.96	qfq	14,243,491	259,195,781	-4.84%
2024-07-03	20.25	20.55	18.31	19.01	18.88	qfq	19,077,314	364,882,442	-8.82%
2024-07-02	23.53	24.88	20.45	20.85	20.70	qfq	23,964,531	533,707,680	-10.71%
2024-07-01	21.69	25.60	21.69	23.35	23.19	qfq	24,640,414	585,187,928	7.06%
2024-06-28	20.29	22.88	19.92	21.81	21.66	qfq	24,587,418	523,679,021	10.10%
2024-06-27	17.66	19.81	17.62	19.81	19.67	qfq	10,228,277	195,866,445	19.99%
2024-06-26	14.15	16.51	13.22	16.51	16.39	qfq	7,287,542	111,255,705	19.99%
2024-06-25	13.50	14.59	13.50	13.76	13.66	qfq	2,351,676	33,003,174	0.66%
2024-06-24	14.56	14.83	13.60	13.67	13.57	qfq	3,174,738	44,384,778	-7.45%
2024-06-21	14.25	15.01	13.93	14.77	14.67	qfq	3,249,500	47,855,524	3.58%
2024-06-20	14.61	14.73	14.21	14.26	14.16	qfq	2,340,825	33,767,008	-3.78%
2024-06-19	14.27	14.94	14.24	14.82	14.72	qfq	3,450,163	50,860,186	3.93%
2024-06-18	13.84	14.39	13.70	14.26	14.16	qfq	2,069,413	29,330,941	2.96%
2024-06-17	14.13	14.20	13.78	13.85	13.75	qfq	1,698,876	23,625,619	-1.91%
2024-06-14	13.95	14.17	13.57	14.12	14.02	qfq	1,660,262	23,229,547	1.95%
2024-06-13	14.04	14.18	13.78	13.85	13.75	qfq	1,528,664	21,232,657	-1.35%
2024-06-12	13.99	14.20	13.85	14.04	13.94	qfq	1,710,932	24,069,525	0.07%
2024-06-11	13.78	14.03	13.30	14.03	13.93	qfq	2,065,582	28,391,386	2.04%
2024-06-07	13.50	13.83	13.10	13.75	13.65	qfq	3,602,375	49,228,554	5.61%
2024-06-06	14.33	14.58	13.00	13.02	12.93	qfq	4,091,181	55,375,052	-9.52%
2024-06-05	15.19	15.22	14.38	14.39	14.29	qfq	3,421,110	50,353,844	-6.56%
2024-06-04	14.81	15.61	14.42	15.40	15.29	qfq	3,940,535	59,421,575	3.15%
2024-06-03	15.00	15.33	14.74	14.93	14.82	qfq	2,564,574	38,475,628	-1.65%
2024-05-31	15.19	15.32	14.96	15.18	15.07	qfq	2,528,929	38,283,433	1.27%
2024-05-30	15.11	15.36	14.73	14.99	14.88	qfq	3,409,763	51,392,060	-2.03%
2024-05-29	15.53	16.02	15.21	15.30	14.97	qfq	4,055,297	63,287,317	-2.86%
2024-05-28	15.63	16.15	15.26	15.75	15.41	qfq	5,094,141	79,872,575	0.64%
2024-05-27	15.92	16.10	15.11	15.65	15.32	qfq	5,366,279	82,920,088	-2.61%
2024-05-24	16.98	17.18	16.02	16.07	15.73	qfq	7,662,523	125,481,202	-7.64%
2024-05-23	17.90	18.20	16.51	17.40	17.03	qfq	12,221,364	212,218,352	-8.47%
2024-05-22	18.23	19.99	17.00	19.01	18.60	qfq	15,148,957	281,919,331	6.20%
2024-05-21	16.66	18.73	16.66	17.90	17.52	qfq	11,949,199	210,471,094	7.96%
2024-05-20	15.68	17.99	15.63	16.58	16.23	qfq	10,258,582	173,072,781	3.56%
2024-05-17	15.34	16.74	14.83	16.01	15.67	qfq	6,859,970	106,540,331	4.91%
2024-05-16	14.18	15.35	14.18	15.26	14.93	qfq	4,881,287	73,364,699	7.16%
2024-05-15	14.19	14.50	13.91	14.24	13.94	qfq	1,438,737	20,537,765	0.49%
2024-05-14	14.12	14.55	14.12	14.17	13.87	qfq	1,547,288	22,099,832	-0.70%
2024-05-13	14.70	14.74	14.22	14.27	13.97	qfq	1,851,788	26,587,250	-3.78%
2024-05-10	15.02	15.20	14.61	14.83	14.51	qfq	2,537,675	37,804,016	-0.47%
2024-05-09	14.56	15.06	14.56	14.90	14.58	qfq	1,517,349	22,555,102	2.48%
2024-05-08	14.88	14.96	14.48	14.54	14.23	qfq	1,427,100	20,891,917	-2.74%
2024-05-07	14.82	14.96	14.65	14.95	14.63	qfq	1,960,159	29,111,498	1.01%
2024-05-06	14.66	14.97	14.66	14.80	14.48	qfq	1,960,583	29,012,445	2.64%
2024-04-30	14.85	14.92	14.28	14.42	14.11	qfq	2,414,950	34,876,797	-2.50%
2024-04-29	14.26	14.88	14.26	14.79	14.47	qfq	2,854,490	41,747,704	2.85%
2024-04-26	14.45	14.88	14.31	14.38	14.07	qfq	4,810,221	70,129,682	-3.94%
2024-04-25	14.61	15.42	14.54	14.97	14.65	qfq	4,434,272	66,455,255	0.47%
2024-04-24	14.30	15.16	14.13	14.90	14.58	qfq	4,864,663	71,456,248	1.64%
2024-04-23	13.58	14.88	13.36	14.66	14.35	qfq	4,894,349	70,254,588	7.32%
2024-04-22	13.36	14.39	13.31	13.66	13.37	qfq	3,531,285	48,879,372	0.44%
2024-04-19	12.95	14.30	12.69	13.60	13.31	qfq	3,572,103	48,313,664	3.66%
2024-04-18	13.17	13.43	12.72	13.12	12.84	qfq	1,798,089	23,584,252	-0.15%
2024-04-17	12.28	13.14	12.28	13.14	12.86	qfq	2,048,360	26,479,058	9.41%
2024-04-16	12.67	12.79	11.85	12.01	11.75	qfq	1,957,952	23,791,892	-6.25%
2024-04-15	13.92	14.09	12.60	12.81	12.54	qfq	2,494,349	32,467,130	-8.37%
2024-04-12	14.04	14.28	13.98	13.98	13.68	qfq	1,076,800	15,165,279	0.00%
2024-04-11	13.91	14.26	13.58	13.98	13.68	qfq	1,089,999	15,291,051	-0.07%
2024-04-10	14.48	14.56	13.65	13.99	13.69	qfq	1,708,850	23,934,348	-3.78%
2024-04-09	14.52	14.73	14.38	14.54	14.23	qfq	1,210,528	17,588,063	0.48%
2024-04-08	15.00	15.00	14.45	14.47	14.16	qfq	1,798,612	26,317,637	-4.05%
2024-04-03	15.30	15.40	14.75	15.08	14.76	qfq	2,056,733	30,916,020	-1.95%
2024-04-02	15.48	15.66	15.29	15.38	15.05	qfq	2,843,058	43,903,923	-0.65%
2024-04-01	14.97	15.53	14.81	15.48	15.15	qfq	3,687,151	56,389,377	2.65%
2024-03-29	14.60	15.42	14.60	15.08	14.76	qfq	4,210,551	63,529,487	3.43%
2024-03-28	13.85	14.88	13.85	14.58	14.27	qfq	1,973,320	28,472,530	5.42%
2024-03-27	14.43	14.49	13.83	13.83	13.53	qfq	1,478,313	20,817,934	-4.16%
2024-03-26	14.34	14.51	14.02	14.43	14.12	qfq	1,708,400	24,381,935	1.26%
2024-03-25	14.93	14.94	14.20	14.25	13.95	qfq	1,704,125	24,843,269	-3.78%
2024-03-22	15.28	15.32	14.65	14.81	14.49	qfq	2,086,800	31,101,790	-3.08%
2024-03-21	15.40	15.50	15.10	15.28	14.95	qfq	1,516,896	23,207,019	-0.65%
2024-03-20	15.20	15.48	15.09	15.38	15.05	qfq	1,823,638	27,882,603	1.18%
2024-03-19	15.10	15.30	15.02	15.20	14.88	qfq	1,822,034	27,602,219	0.13%
2024-03-18	14.85	15.19	14.73	15.18	14.86	qfq	1,930,900	29,003,037	3.20%
2024-03-15	14.51	14.71	14.39	14.71	14.40	qfq	1,417,387	20,647,340	1.38%
2024-03-14	14.68	14.78	14.29	14.51	14.20	qfq	1,658,500	24,176,740	-1.09%
2024-03-13	14.86	14.90	14.49	14.67	14.36	qfq	1,607,825	23,569,007	-0.14%
2024-03-12	14.33	14.77	14.24	14.69	14.38	qfq	2,315,098	33,523,292	2.94%
2024-03-11	14.09	14.27	13.92	14.27	13.97	qfq	1,802,700	25,413,504	1.13%
2024-03-08	13.78	14.22	13.78	14.11	13.81	qfq	1,789,486	25,161,391	1.80%
2024-03-07	14.04	14.31	13.84	13.86	13.56	qfq	2,050,361	28,819,435	-0.65%
2024-03-06	13.94	14.13	13.62	13.95	13.65	qfq	1,625,788	22,579,914	0.79%
2024-03-05	14.13	14.19	13.78	13.84	13.54	qfq	1,819,000	25,297,289	-2.95%
2024-03-04	14.08	14.36	13.56	14.26	13.96	qfq	2,168,728	30,423,799	1.49%
2024-03-01	13.86	14.30	13.78	14.05	13.75	qfq	1,889,300	26,400,738	1.44%
2024-02-29	13.01	13.86	12.98	13.85	13.55	qfq	2,873,175	39,057,591	4.92%
2024-02-28	15.00	15.30	13.15	13.20	12.92	qfq	4,528,825	64,722,681	-11.35%
2024-02-27	14.36	14.90	14.26	14.89	14.57	qfq	2,327,315	34,126,188	3.55%
2024-02-26	14.09	14.75	13.92	14.38	14.07	qfq	2,943,469	42,149,447	2.06%
2024-02-23	13.66	14.09	13.55	14.09	13.79	qfq	2,792,074	38,661,087	3.60%
2024-02-22	13.01	13.63	13.01	13.60	13.31	qfq	2,572,461	34,465,811	3.50%
2024-02-21	12.79	13.67	12.52	13.14	12.86	qfq	2,850,168	37,608,925	1.08%
2024-02-20	12.57	13.30	12.23	13.00	12.72	qfq	3,336,593	42,807,537	4.50%
2024-02-19	11.98	12.98	11.97	12.44	12.17	qfq	3,747,281	46,570,771	7.06%
2024-02-08	10.60	11.70	10.22	11.62	11.37	qfq	3,724,832	41,019,651	11.20%
2024-02-07	11.62	11.62	10.28	10.45	10.23	qfq	3,878,984	42,117,443	-10.07%
2024-02-06	11.68	12.04	10.21	11.62	11.37	qfq	3,658,955	40,562,112	-2.43%
2024-02-05	13.98	13.98	11.44	11.91	11.66	qfq	3,365,417	40,746,305	-13.95%
2024-02-02	14.70	15.15	13.40	13.84	13.54	qfq	2,316,712	32,775,041	-6.80%
2024-02-01	15.58	15.58	14.31	14.85	14.53	qfq	1,875,387	27,821,341	-1.98%
2024-01-31	16.42	16.43	15.13	15.15	14.83	qfq	1,590,787	24,964,855	-7.73%
2024-01-30	16.72	16.98	16.40	16.42	16.07	qfq	1,337,249	22,339,864	-2.96%
2024-01-29	17.71	17.93	16.91	16.92	16.56	qfq	1,503,750	26,059,845	-4.46%
2024-01-26	17.61	18.19	17.61	17.71	17.33	qfq	2,240,825	40,106,996	1.03%
2024-01-25	16.40	17.58	16.08	17.53	17.16	qfq	2,434,099	41,663,628	7.81%
2024-01-24	15.74	16.30	15.46	16.26	15.91	qfq	1,773,055	28,227,494	4.50%
2024-01-23	15.82	16.07	15.34	15.56	15.23	qfq	1,429,935	22,277,698	-1.71%
2024-01-22	16.87	17.05	15.63	15.83	15.49	qfq	1,756,283	28,643,019	-7.10%
2024-01-19	17.39	17.66	17.00	17.04	16.68	qfq	984,100	16,864,563	-1.10%
2024-01-18	17.66	17.66	16.80	17.23	16.86	qfq	1,446,653	24,786,997	-1.54%
2024-01-17	18.32	18.32	17.50	17.50	17.13	qfq	1,214,600	21,592,767	-3.47%
2024-01-16	18.27	18.58	17.90	18.13	17.74	qfq	1,321,237	23,981,527	-1.31%
2024-01-15	18.26	18.40	17.98	18.37	17.98	qfq	1,134,175	20,688,277	-0.05%
2024-01-12	18.74	19.15	18.37	18.38	17.99	qfq	1,597,013	29,990,627	-1.39%
2024-01-11	18.16	18.80	18.12	18.64	18.24	qfq	1,934,584	35,828,479	2.64%
2024-01-10	18.52	18.68	18.13	18.16	17.77	qfq	1,704,032	31,208,403	-1.94%
2024-01-09	18.61	19.16	18.30	18.52	18.12	qfq	3,470,787	65,147,342	-1.17%
2024-01-08	19.09	19.75	18.72	18.74	18.34	qfq	5,007,113	96,629,709	-0.05%
2024-01-05	19.07	19.10	18.71	18.75	18.35	qfq	947,922	17,871,344	-1.06%
2024-01-04	18.88	19.08	18.73	18.95	18.55	qfq	870,463	16,479,935	0.37%
2024-01-03	19.33	19.38	18.78	18.88	18.48	qfq	1,345,884	25,540,709	-0.26%
2024-01-02	18.70	19.04	18.57	18.93	18.53	qfq	1,042,500	19,663,973	1.28%
2023-12-29	18.48	18.79	18.41	18.69	18.29	qfq	1,117,975	20,782,596	0.97%
2023-12-28	18.04	18.66	17.82	18.51	18.12	qfq	1,184,400	21,777,506	2.49%
2023-12-27	17.91	18.18	17.62	18.06	17.67	qfq	729,112	13,106,824	0.84%
2023-12-26	18.20	18.38	17.81	17.91	17.53	qfq	1,013,212	18,183,186	-1.16%
2023-12-25	18.61	18.62	17.96	18.12	17.73	qfq	962,500	17,467,480	-1.15%
2023-12-22	18.74	18.87	18.30	18.33	17.94	qfq	981,375	18,171,868	-2.19%
2023-12-21	18.67	18.85	18.27	18.74	18.34	qfq	1,292,400	24,019,102	0.05%
2023-12-20	18.88	19.07	18.73	18.73	18.33	qfq	1,108,600	20,963,915	-0.27%
2023-12-19	18.79	19.08	18.64	18.78	18.38	qfq	1,132,598	21,338,059	-0.53%
2023-12-18	19.06	19.50	18.79	18.88	18.48	qfq	1,728,052	33,111,153	-0.79%
2023-12-15	19.07	19.33	18.99	19.03	18.62	qfq	1,055,500	20,145,760	-0.10%
2023-12-14	19.07	19.33	18.96	19.05	18.64	qfq	1,299,463	24,909,448	0.37%
2023-12-13	19.34	19.44	18.95	18.98	18.58	qfq	1,332,979	25,543,451	-1.86%
2023-12-12	18.99	19.49	18.78	19.34	18.93	qfq	2,006,579	38,429,733	2.38%
2023-12-11	18.59	18.92	18.43	18.89	18.49	qfq	1,538,328	28,848,615	1.61%
2023-12-08	19.24	19.24	18.55	18.59	18.19	qfq	1,822,358	34,201,151	-2.52%
2023-12-07	19.28	19.28	18.95	19.07	18.66	qfq	1,185,437	22,647,769	-0.16%
2023-12-06	18.95	19.23	18.83	19.10	18.69	qfq	1,618,174	30,806,524	0.79%
2023-12-05	19.80	19.89	18.92	18.95	18.55	qfq	2,233,963	43,150,829	-4.82%
2023-12-04	19.51	19.95	19.42	19.91	19.49	qfq	2,262,679	44,705,398	2.00%
2023-12-01	19.33	19.61	18.96	19.52	19.10	qfq	2,344,525	45,391,251	2.20%
2023-11-30	19.13	19.39	18.83	19.10	18.69	qfq	2,010,863	38,365,007	-0.10%
2023-11-29	19.66	19.80	19.10	19.12	18.71	qfq	3,752,532	72,545,329	-3.19%
2023-11-28	20.22	20.50	19.52	19.75	19.33	qfq	4,580,043	91,193,990	-3.04%
2023-11-27	20.31	20.90	20.10	20.37	19.94	qfq	3,562,439	72,900,071	0.30%
2023-11-24	21.45	21.50	20.30	20.31	19.88	qfq	5,242,052	109,390,434	-5.71%
2023-11-23	21.26	21.67	20.64	21.54	21.08	qfq	7,860,090	165,618,614	-1.91%
2023-11-22	20.50	21.96	20.44	21.96	21.49	qfq	10,743,611	230,794,403	7.49%
2023-11-21	20.20	21.10	20.20	20.43	19.99	qfq	2,763,200	56,941,387	0.64%
2023-11-20	20.20	20.39	20.05	20.30	19.87	qfq	1,268,900	25,726,004	0.50%
2023-11-17	20.50	20.50	20.08	20.20	19.77	qfq	1,744,152	35,238,229	-1.13%
2023-11-16	20.62	20.75	20.25	20.43	19.99	qfq	1,954,609	40,058,469	-0.92%
2023-11-15	20.77	21.16	20.43	20.62	20.18	qfq	3,698,552	76,580,363	-0.72%
2023-11-14	20.00	20.79	20.00	20.77	20.33	qfq	4,004,784	81,870,705	4.01%
2023-11-13	19.50	20.08	19.50	19.97	19.54	qfq	2,070,005	41,059,483	2.41%
2023-11-10	19.72	19.72	19.35	19.50	19.08	qfq	1,891,886	36,866,347	-1.12%
2023-11-09	19.80	20.20	19.63	19.72	19.30	qfq	3,230,996	64,281,673	-1.20%
2023-11-08	19.62	19.98	19.40	19.96	19.53	qfq	3,315,254	65,441,176	1.47%
2023-11-07	19.40	19.68	19.31	19.67	19.25	qfq	2,071,775	40,453,380	0.77%
2023-11-06	19.35	19.61	19.11	19.52	19.10	qfq	2,718,670	52,834,927	0.83%
2023-11-03	18.86	19.64	18.78	19.36	18.95	qfq	2,567,846	49,393,801	2.71%
2023-11-02	18.88	19.29	18.83	18.85	18.45	qfq	1,814,087	34,442,491	-0.37%
2023-11-01	18.88	19.16	18.88	18.92	18.52	qfq	1,549,509	29,385,335	-1.30%
2023-10-31	19.12	19.38	18.94	19.17	18.76	qfq	2,224,997	42,613,839	0.31%
2023-10-30	18.87	19.17	18.77	19.11	18.70	qfq	2,007,317	38,224,404	1.00%
2023-10-27	18.71	19.09	18.52	18.92	18.52	qfq	2,572,875	48,446,015	0.16%
2023-10-26	19.38	19.73	18.70	18.89	18.49	qfq	3,318,682	63,183,487	-3.62%
2023-10-25	19.85	20.18	19.03	19.60	19.18	qfq	4,329,937	84,871,486	4.37%
2023-10-24	18.15	18.89	18.12	18.78	18.38	qfq	2,011,906	37,524,350	3.93%
2023-10-23	18.64	18.64	17.91	18.07	17.68	qfq	2,017,707	36,506,735	-2.38%
2023-10-20	18.57	18.85	18.45	18.51	18.12	qfq	1,391,531	25,975,229	-0.05%
2023-10-19	18.75	19.06	18.50	18.52	18.12	qfq	2,003,029	37,600,730	-0.48%
2023-10-18	18.94	18.94	18.50	18.61	18.21	qfq	1,394,462	26,013,840	-1.38%
2023-10-17	18.93	19.16	18.76	18.87	18.47	qfq	1,371,737	25,883,192	-0.26%
2023-10-16	19.27	19.30	18.53	18.92	18.52	qfq	2,050,394	38,745,238	-1.51%
2023-10-13	19.47	19.53	19.10	19.21	18.80	qfq	2,303,143	44,352,850	-1.69%
2023-10-12	19.83	19.97	19.52	19.54	19.12	qfq	1,895,525	37,250,736	-1.01%
2023-10-11	19.60	20.04	19.60	19.74	19.32	qfq	2,202,549	43,642,252	0.46%
2023-10-10	19.68	19.87	19.55	19.65	19.23	qfq	2,406,100	47,293,921	-0.41%
2023-10-09	19.99	20.09	19.51	19.73	19.31	qfq	3,252,813	64,232,736	-1.50%
2023-09-28	20.24	20.55	19.94	20.03	19.60	qfq	2,555,435	51,459,012	-1.23%
2023-09-27	20.40	20.68	20.27	20.28	19.85	qfq	2,156,181	44,115,675	-0.25%
2023-09-26	20.14	20.52	20.14	20.33	19.90	qfq	2,009,777	40,962,018	0.40%
2023-09-25	20.38	20.58	20.00	20.25	19.82	qfq	2,017,725	40,868,661	-1.12%
2023-09-22	19.80	20.50	19.80	20.48	20.04	qfq	2,451,209	49,581,500	2.61%
2023-09-21	19.88	20.25	19.77	19.96	19.53	qfq	2,379,674	47,579,741	-0.05%
2023-09-20	20.50	20.74	19.93	19.97	19.54	qfq	3,298,693	66,790,310	-3.39%
2023-09-19	20.31	20.95	20.22	20.67	20.23	qfq	3,461,600	71,443,903	1.32%
2023-09-18	20.76	20.80	20.14	20.40	19.96	qfq	3,026,137	61,849,952	-1.50%
2023-09-15	21.81	21.93	20.70	20.71	20.27	qfq	4,462,063	94,677,169	-5.35%
2023-09-14	22.00	22.10	21.22	21.88	21.41	qfq	6,301,746	136,570,337	-3.19%
2023-09-13	21.19	22.66	20.82	22.60	22.12	qfq	11,642,291	256,501,217	7.31%
2023-09-12	20.70	21.20	20.58	21.06	20.61	qfq	3,854,626	80,644,129	0.62%
2023-09-11	20.60	20.99	20.34	20.93	20.48	qfq	3,577,792	74,270,490	0.53%
2023-09-08	21.25	21.37	20.59	20.82	20.38	qfq	4,344,085	90,376,893	-1.14%
2023-09-07	21.59	21.88	20.96	21.06	20.61	qfq	5,528,494	118,461,222	-2.55%
2023-09-06	21.13	21.79	20.93	21.61	21.15	qfq	6,969,981	149,938,700	1.27%
2023-09-05	22.24	22.30	21.20	21.34	20.88	qfq	7,078,055	152,361,438	-4.39%
2023-09-04	23.04	23.29	22.22	22.32	21.84	qfq	7,946,745	179,619,451	-2.96%
2023-09-01	25.28	25.49	22.96	23.00	22.51	qfq	10,696,593	255,451,667	-8.87%
2023-08-31	25.95	26.91	24.64	25.24	24.70	qfq	12,085,896	307,245,549	-5.79%
2023-08-30	27.50	28.54	26.25	26.79	26.22	qfq	18,137,629	492,111,407	-7.87%
2023-08-29	24.32	29.64	23.80	29.08	28.46	qfq	23,107,326	625,333,219	17.73%
2023-08-28	26.10	26.36	22.99	24.70	24.17	qfq	16,988,373	427,967,439	3.78%
2023-08-25	23.34	25.25	21.88	23.80	23.29	qfq	13,095,484	308,511,452	-2.46%
2023-08-24	24.24	26.18	23.80	24.40	23.88	qfq	15,544,665	387,231,556	0.00%
2023-08-23	23.54	24.76	23.00	24.40	23.88	qfq	16,194,988	386,063,608	-3.17%
2023-08-22	23.39	26.26	22.10	25.20	24.66	qfq	19,624,198	482,163,963	14.18%
2023-08-21	20.66	23.00	20.40	22.07	21.60	qfq	14,245,735	312,538,752	6.11%
2023-08-18	20.25	21.26	20.11	20.80	20.36	qfq	9,037,750	187,490,803	2.06%
2023-08-17	20.42	20.67	19.87	20.38	19.95	qfq	5,216,556	105,301,228	0.30%
2023-08-16	19.01	20.86	18.90	20.32	19.89	qfq	7,184,285	144,133,157	6.39%
2023-08-15	19.46	19.47	18.86	19.10	18.69	qfq	2,978,400	56,816,534	-1.90%
2023-08-14	18.78	19.53	18.51	19.47	19.05	qfq	4,725,748	90,233,424	-2.01%
2023-08-11	19.41	20.88	19.41	19.87	19.45	qfq	6,217,416	125,572,297	2.58%
2023-08-10	20.40	20.40	19.23	19.37	18.96	qfq	6,724,367	133,152,226	-6.43%
2023-08-09	20.00	20.99	19.53	20.70	20.26	qfq	7,238,590	147,872,435	2.78%
2023-08-08	19.91	20.62	19.77	20.14	19.71	qfq	6,075,318	122,983,063	0.85%
2023-08-07	19.64	20.10	19.30	19.97	19.54	qfq	5,663,607	111,646,878	0.81%
2023-08-04	20.47	20.85	19.65	19.81	19.39	qfq	6,321,057	126,966,778	0.87%
2023-08-03	19.32	20.00	19.12	19.64	19.22	qfq	4,483,332	87,825,958	0.51%
2023-08-02	19.85	20.28	19.48	19.54	19.12	qfq	5,014,808	99,086,319	-1.56%
2023-08-01	21.11	21.29	19.65	19.85	19.43	qfq	9,611,033	194,160,440	-7.33%
2023-07-31	20.44	21.91	20.38	21.42	20.96	qfq	11,750,713	249,400,343	4.59%
2023-07-28	20.91	21.37	19.93	20.48	20.04	qfq	11,564,949	236,560,150	-2.94%
2023-07-27	22.15	23.10	21.03	21.10	20.65	qfq	15,158,385	332,996,014	-10.40%
2023-07-26	22.22	25.50	22.01	23.55	23.05	qfq	19,625,753	470,662,858	2.39%
2023-07-25	19.21	24.07	19.21	23.00	22.51	qfq	18,404,786	392,461,957	12.80%
2023-07-24	19.85	22.10	19.85	20.39	19.96	qfq	15,153,320	315,194,286	10.69%
2023-07-21	18.00	18.54	17.71	18.42	18.03	qfq	3,373,689	61,248,694	1.82%
2023-07-20	18.30	18.66	17.83	18.09	17.70	qfq	3,340,725	61,039,913	-0.88%
2023-07-19	17.95	18.35	17.66	18.25	17.86	qfq	2,923,042	53,099,396	2.36%
2023-07-18	17.95	17.98	17.68	17.83	17.45	qfq	1,066,835	18,987,319	-0.67%