SECURITY DETAIL · RAW DATA

莱克电气603355.SH

ASSECNYSTOCK

最近收盘价24.002026-07-17

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）4,745,721

成交额（元）113,302,387

日线记录728

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 1 条

复权因子 728 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
2024-11-04	2024-11-08	cash_dividend	1.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	23.36	24.79	23.29	24.00	24.00	qfq	4,745,721	113,302,387	2.70%
2026-07-16	25.47	25.47	23.15	23.37	23.37	qfq	4,624,529	111,288,604	-8.21%
2026-07-15	25.06	25.49	24.91	25.46	25.46	qfq	1,403,900	35,397,670	0.47%
2026-07-14	26.01	26.01	24.63	25.34	25.34	qfq	2,844,420	71,248,554	-0.71%
2026-07-13	28.15	28.43	25.52	25.52	25.52	qfq	4,547,739	120,935,907	-10.01%
2026-07-10	25.50	28.39	25.30	28.36	28.36	qfq	5,506,988	148,970,647	9.88%
2026-07-09	24.50	25.99	24.05	25.81	25.81	qfq	3,637,880	91,528,447	5.61%
2026-07-08	24.99	25.36	24.15	24.44	24.44	qfq	3,067,348	75,667,198	-2.20%
2026-07-07	26.80	27.05	24.75	24.99	24.99	qfq	3,770,500	96,742,202	-4.80%
2026-07-06	28.36	28.80	26.07	26.25	26.25	qfq	2,763,600	75,444,055	-8.22%
2026-07-03	28.64	28.94	28.02	28.60	28.60	qfq	2,260,504	64,440,153	0.53%
2026-07-02	27.25	29.20	27.14	28.45	28.45	qfq	3,402,550	95,704,295	2.26%
2026-07-01	26.91	28.50	26.26	27.82	27.82	qfq	3,364,580	92,184,120	5.46%
2026-06-30	28.17	28.47	26.20	26.38	26.38	qfq	3,662,150	98,665,600	-7.08%
2026-06-29	27.50	28.88	26.30	28.39	28.39	qfq	3,735,735	103,528,843	2.86%
2026-06-26	29.05	29.05	27.01	27.60	27.60	qfq	3,465,820	97,087,684	-4.96%
2026-06-25	30.08	30.33	28.53	29.04	29.04	qfq	2,692,234	79,201,505	-2.84%
2026-06-24	30.67	30.67	28.70	29.89	29.89	qfq	3,666,661	108,555,080	-1.12%
2026-06-23	30.94	32.10	30.11	30.23	30.23	qfq	3,892,137	120,883,372	-4.40%
2026-06-22	30.40	31.67	29.23	31.62	31.62	qfq	4,379,294	132,079,398	4.01%
2026-06-18	29.67	30.80	28.60	30.40	30.40	qfq	4,353,282	130,194,830	5.52%
2026-06-17	28.03	29.00	27.30	28.81	28.81	qfq	4,043,814	114,944,925	2.27%
2026-06-16	28.20	28.88	26.90	28.17	28.17	qfq	4,107,432	115,421,852	-0.04%
2026-06-15	27.27	28.27	26.97	28.18	28.18	qfq	3,925,220	108,641,680	2.85%
2026-06-12	27.00	27.60	25.96	27.40	27.40	qfq	4,495,267	121,033,450	1.29%
2026-06-11	24.60	27.05	24.60	27.05	27.05	qfq	3,611,480	93,985,297	10.00%
2026-06-10	24.03	24.72	23.30	24.59	24.59	qfq	2,915,800	70,037,135	2.20%
2026-06-09	25.00	25.34	23.90	24.06	24.06	qfq	2,755,500	67,171,053	-3.76%
2026-06-08	25.18	25.96	24.73	25.00	25.00	qfq	1,731,820	43,603,626	-2.27%
2026-06-05	25.33	26.40	24.70	25.58	25.58	qfq	2,676,709	68,476,279	0.99%
2026-06-04	25.83	26.04	25.16	25.33	25.33	qfq	1,588,900	40,408,397	-1.94%
2026-06-03	26.20	26.32	25.60	25.83	25.83	qfq	1,700,687	43,967,479	-1.45%
2026-06-02	27.29	27.45	26.10	26.21	26.21	qfq	2,563,500	67,691,823	-3.53%
2026-06-01	27.33	28.15	27.00	27.17	27.17	qfq	2,291,192	62,938,496	-0.84%
2026-05-29	28.30	28.34	26.88	27.40	27.40	qfq	2,954,339	80,969,034	-3.25%
2026-05-28	27.07	29.00	26.65	28.32	28.32	qfq	4,835,591	135,772,599	4.62%
2026-05-27	28.36	28.36	26.85	27.07	27.07	qfq	2,833,800	77,500,167	-4.28%
2026-05-26	29.31	29.32	28.10	28.28	28.28	qfq	2,678,000	76,329,367	-3.51%
2026-05-25	29.94	30.39	29.21	29.31	29.31	qfq	2,632,600	78,173,478	-2.10%
2026-05-22	31.19	31.19	29.56	29.94	29.94	qfq	2,849,454	85,438,454	-0.86%
2026-05-21	31.12	31.68	30.10	30.20	30.20	qfq	2,458,300	76,305,115	-3.05%
2026-05-20	30.99	31.73	30.12	31.15	31.15	qfq	3,451,581	106,233,446	0.00%
2026-05-19	31.58	31.85	31.06	31.15	31.15	qfq	1,993,389	62,516,463	-1.58%
2026-05-18	32.33	32.39	31.36	31.65	31.65	qfq	2,491,100	79,102,924	-2.50%
2026-05-15	32.28	33.17	31.91	32.46	32.46	qfq	2,617,987	85,232,492	-0.03%
2026-05-14	33.01	33.53	32.43	32.47	32.47	qfq	2,684,400	88,340,388	-1.52%
2026-05-13	34.25	34.42	32.50	32.97	32.97	qfq	5,193,811	172,750,732	-3.99%
2026-05-12	33.56	35.66	33.30	34.34	34.34	qfq	3,852,154	133,809,422	1.15%
2026-05-11	34.14	34.99	33.52	33.95	33.95	qfq	3,741,923	127,989,029	-0.88%
2026-05-08	32.57	34.28	32.33	34.25	34.25	qfq	4,249,253	142,738,861	4.61%
2026-05-07	32.20	33.45	31.29	32.74	32.74	qfq	4,421,985	144,859,140	4.10%
2026-05-06	29.98	32.88	29.98	31.45	31.45	qfq	3,835,746	122,600,155	-1.84%
2026-04-30	30.81	32.19	30.81	32.04	32.04	qfq	3,592,460	113,877,371	2.59%
2026-04-29	29.03	31.40	27.75	31.23	31.23	qfq	5,723,832	172,756,878	5.19%
2026-04-28	30.75	30.80	29.50	29.69	29.69	qfq	2,864,871	85,510,579	-3.60%
2026-04-27	30.64	31.16	30.53	30.80	30.80	qfq	2,647,524	81,653,058	0.56%
2026-04-24	30.67	30.99	29.90	30.63	30.63	qfq	4,002,257	122,390,016	0.49%
2026-04-23	28.04	30.88	28.04	30.48	30.48	qfq	6,307,350	189,223,036	6.76%
2026-04-22	28.30	28.60	27.87	28.55	28.55	qfq	2,730,303	77,141,884	1.28%
2026-04-21	27.09	28.69	26.98	28.19	28.19	qfq	4,443,152	123,579,950	4.10%
2026-04-20	26.85	27.41	26.85	27.08	27.08	qfq	2,018,504	54,804,568	0.33%
2026-04-17	27.50	27.50	26.67	26.99	26.99	qfq	3,124,945	84,230,936	-2.39%
2026-04-16	28.75	28.75	27.04	27.65	27.65	qfq	6,349,300	175,244,775	-4.26%
2026-04-15	27.16	29.30	27.00	28.88	28.88	qfq	5,283,984	151,159,402	6.33%
2026-04-14	27.08	27.28	26.73	27.16	27.16	qfq	1,714,200	46,275,874	0.59%
2026-04-13	27.14	27.27	26.60	27.00	27.00	qfq	2,242,092	60,189,667	-1.06%
2026-04-10	27.16	27.60	27.13	27.29	27.29	qfq	1,929,700	52,823,385	0.55%
2026-04-09	28.05	28.05	27.01	27.14	27.14	qfq	2,831,000	77,257,743	-4.27%
2026-04-08	27.80	28.35	27.73	28.35	28.35	qfq	2,080,800	58,396,082	3.85%
2026-04-07	27.83	28.03	27.23	27.30	27.30	qfq	1,388,700	38,286,336	-1.97%
2026-04-03	28.57	28.68	27.83	27.85	27.85	qfq	1,265,900	35,559,225	-1.94%
2026-04-02	29.04	29.10	28.06	28.40	28.40	qfq	1,890,080	53,739,607	-0.84%
2026-04-01	27.86	28.85	27.51	28.64	28.64	qfq	2,962,340	84,088,205	4.68%
2026-03-31	27.94	28.08	27.36	27.36	27.36	qfq	1,965,600	54,627,908	-1.76%
2026-03-30	27.94	28.20	27.65	27.85	27.85	qfq	1,514,900	42,409,779	-0.78%
2026-03-27	28.12	28.40	27.90	28.07	28.07	qfq	1,430,000	40,199,058	-0.57%
2026-03-26	28.34	28.82	28.10	28.23	28.23	qfq	1,401,700	39,859,513	-0.42%
2026-03-25	28.49	28.80	28.10	28.35	28.35	qfq	1,643,245	46,694,683	-0.21%
2026-03-24	28.48	28.68	27.92	28.41	28.41	qfq	1,983,000	56,010,388	1.76%
2026-03-23	29.79	30.05	27.07	27.92	27.92	qfq	3,017,600	84,853,238	-6.18%
2026-03-20	29.75	30.47	29.75	29.76	29.76	qfq	1,968,228	59,154,715	0.17%
2026-03-19	30.30	30.50	29.48	29.71	29.71	qfq	1,889,800	56,403,434	-3.07%
2026-03-18	30.70	31.38	30.43	30.65	30.65	qfq	1,807,800	55,832,475	0.33%
2026-03-17	30.90	31.27	30.54	30.55	30.55	qfq	1,367,000	42,189,530	-0.91%
2026-03-16	31.61	31.64	30.56	30.83	30.83	qfq	1,716,567	53,114,580	-2.31%
2026-03-13	31.58	32.36	31.50	31.56	31.56	qfq	2,125,016	67,866,291	-0.32%
2026-03-12	31.55	32.48	31.05	31.66	31.66	qfq	2,193,911	69,641,950	0.25%
2026-03-11	31.35	31.66	31.01	31.58	31.58	qfq	1,996,439	62,438,015	0.41%
2026-03-10	32.15	32.64	31.00	31.45	31.45	qfq	3,169,300	100,153,132	-1.63%
2026-03-09	33.53	33.55	31.63	31.97	31.97	qfq	4,498,460	145,357,250	-4.65%
2026-03-06	32.57	33.60	32.52	33.53	33.53	qfq	3,590,220	118,841,414	2.04%
2026-03-05	32.31	33.50	32.13	32.86	32.86	qfq	4,662,500	153,440,947	2.62%
2026-03-04	31.56	32.20	31.31	32.02	32.02	qfq	2,192,302	69,852,950	0.69%
2026-03-03	32.86	33.04	31.65	31.80	31.80	qfq	3,091,783	99,234,495	-3.69%
2026-03-02	31.04	33.33	30.81	33.02	33.02	qfq	6,447,051	211,017,228	6.24%
2026-02-27	30.61	31.15	30.56	31.08	31.08	qfq	1,690,022	52,126,981	1.30%
2026-02-26	31.08	31.39	30.51	30.68	30.68	qfq	2,505,764	77,243,154	-2.14%
2026-02-25	31.50	31.78	31.21	31.35	31.35	qfq	2,529,400	79,544,487	-0.19%
2026-02-24	31.28	31.70	30.91	31.41	31.41	qfq	2,720,540	85,282,399	1.52%
2026-02-13	31.15	31.28	30.50	30.94	30.94	qfq	1,793,992	55,529,634	0.19%
2026-02-12	31.17	31.24	30.80	30.88	30.88	qfq	2,041,180	63,238,446	-1.15%
2026-02-11	31.59	31.74	31.15	31.24	31.24	qfq	1,762,301	55,475,156	-0.98%
2026-02-10	32.40	32.40	31.51	31.55	31.55	qfq	2,749,200	87,433,305	-2.59%
2026-02-09	33.13	33.29	32.20	32.39	32.39	qfq	3,044,360	99,082,721	-0.64%
2026-02-06	33.38	34.15	32.51	32.60	32.60	qfq	3,400,246	112,622,605	-3.49%
2026-02-05	34.05	34.12	33.40	33.78	33.78	qfq	2,343,040	79,154,063	-0.94%
2026-02-04	33.00	34.30	32.88	34.10	34.10	qfq	4,583,346	154,421,503	3.30%
2026-02-03	32.77	33.05	32.40	33.01	33.01	qfq	2,539,053	83,201,934	1.35%
2026-02-02	32.41	33.02	32.25	32.57	32.57	qfq	3,849,347	125,499,022	0.71%
2026-01-30	32.48	32.70	31.36	32.34	32.34	qfq	4,442,136	142,418,341	-0.65%
2026-01-29	34.20	34.50	32.21	32.55	32.55	qfq	6,434,251	213,901,602	-4.71%
2026-01-28	36.28	36.28	34.10	34.16	34.16	qfq	5,146,425	179,959,168	-5.30%
2026-01-27	36.13	36.51	35.26	36.07	36.07	qfq	2,799,254	100,096,751	-0.91%
2026-01-26	37.02	37.48	35.84	36.40	36.40	qfq	4,901,300	179,411,474	-1.17%
2026-01-23	37.60	38.92	36.60	36.83	36.83	qfq	6,369,580	239,148,039	-1.68%
2026-01-22	36.50	38.85	36.50	37.46	37.46	qfq	5,962,020	223,243,256	2.35%
2026-01-21	34.98	36.84	34.73	36.60	36.60	qfq	5,273,237	189,562,644	4.30%
2026-01-20	36.18	36.57	34.51	35.09	35.09	qfq	5,281,738	186,261,540	-2.91%
2026-01-19	36.03	38.58	36.03	36.14	36.14	qfq	8,912,393	332,694,955	-2.72%
2026-01-16	35.60	37.20	35.44	37.15	37.15	qfq	7,492,974	273,407,880	4.83%
2026-01-15	34.92	35.78	34.82	35.44	35.44	qfq	5,217,520	184,270,714	1.06%
2026-01-14	35.01	36.80	34.34	35.07	35.07	qfq	9,939,745	352,957,668	1.48%
2026-01-13	31.80	34.56	31.54	34.56	34.56	qfq	4,772,551	159,797,047	9.99%
2026-01-12	31.00	31.64	30.60	31.42	31.42	qfq	4,110,569	127,891,736	2.45%
2026-01-09	31.66	32.02	30.61	30.67	30.67	qfq	4,563,500	142,278,860	-3.13%
2026-01-08	32.67	32.80	31.47	31.66	31.66	qfq	3,887,969	124,490,316	-3.74%
2026-01-07	32.31	33.03	31.95	32.89	32.89	qfq	3,405,180	111,039,127	1.76%
2026-01-06	32.32	32.40	31.64	32.32	32.32	qfq	3,000,120	96,080,826	0.00%
2026-01-05	31.82	32.65	31.43	32.32	32.32	qfq	3,681,300	118,656,693	1.86%
2025-12-31	31.92	32.50	31.27	31.73	31.73	qfq	3,223,500	101,806,471	-0.19%
2025-12-30	30.95	32.31	30.94	31.79	31.79	qfq	5,159,270	164,309,519	2.78%
2025-12-29	31.30	31.90	30.02	30.93	30.93	qfq	7,376,908	228,514,182	-1.18%
2025-12-26	30.48	32.20	30.48	31.30	31.30	qfq	4,747,180	149,086,300	2.02%
2025-12-25	29.42	30.96	29.10	30.68	30.68	qfq	4,830,775	146,535,551	4.11%
2025-12-24	29.25	29.81	29.00	29.47	29.47	qfq	3,882,561	114,803,611	0.55%
2025-12-23	31.01	32.46	28.88	29.31	29.31	qfq	10,217,041	306,567,572	-5.18%
2025-12-22	29.55	31.40	29.55	30.91	30.91	qfq	6,242,724	191,558,312	4.74%
2025-12-19	30.22	30.41	29.34	29.51	29.51	qfq	4,766,340	141,039,192	-3.02%
2025-12-18	30.93	30.98	29.39	30.43	30.43	qfq	8,096,514	243,353,303	-1.71%
2025-12-17	32.80	33.09	30.83	30.96	30.96	qfq	7,113,250	226,452,106	-6.01%
2025-12-16	33.21	33.25	32.70	32.94	32.94	qfq	3,398,243	111,869,115	-1.26%
2025-12-15	33.10	33.58	32.70	33.36	33.36	qfq	3,789,784	126,178,227	0.72%
2025-12-12	33.99	34.87	32.80	33.12	33.12	qfq	6,917,460	232,068,641	-2.07%
2025-12-11	35.79	35.79	33.70	33.82	33.82	qfq	5,677,693	195,897,301	-5.53%
2025-12-10	34.11	35.87	33.41	35.80	35.80	qfq	6,897,633	240,195,041	4.37%
2025-12-09	33.18	34.60	33.10	34.30	34.30	qfq	4,302,396	146,348,223	2.24%
2025-12-08	33.83	33.95	32.64	33.55	33.55	qfq	3,676,711	122,824,468	-0.94%
2025-12-05	33.88	33.97	33.01	33.87	33.87	qfq	4,464,450	149,605,059	-0.32%
2025-12-04	34.52	35.00	33.40	33.98	33.98	qfq	5,028,538	170,575,990	-0.64%
2025-12-03	33.00	35.00	32.97	34.20	34.20	qfq	8,353,677	285,025,418	2.03%
2025-12-02	31.20	33.86	30.75	33.52	33.52	qfq	9,584,360	312,812,889	6.75%
2025-12-01	31.20	31.40	30.46	31.40	31.40	qfq	4,028,100	125,341,673	0.42%
2025-11-28	30.32	31.34	30.15	31.27	31.27	qfq	6,765,072	208,407,105	1.92%
2025-11-27	28.45	30.77	28.45	30.68	30.68	qfq	10,218,271	306,295,527	7.76%
2025-11-26	28.97	28.98	28.45	28.47	28.47	qfq	2,200,400	63,084,796	-1.73%
2025-11-25	28.88	29.41	28.52	28.97	28.97	qfq	3,844,680	111,563,893	1.15%
2025-11-24	29.00	29.20	28.12	28.64	28.64	qfq	3,488,060	99,754,370	-0.21%
2025-11-21	29.45	29.48	27.86	28.70	28.70	qfq	6,619,480	188,233,550	-2.01%
2025-11-20	29.01	29.50	28.36	29.29	29.29	qfq	4,847,349	140,254,928	0.90%
2025-11-19	28.75	29.68	28.62	29.03	29.03	qfq	5,268,620	153,659,503	0.80%
2025-11-18	28.88	29.33	28.65	28.80	28.80	qfq	3,571,310	103,393,913	-1.00%
2025-11-17	28.54	29.20	27.82	29.09	29.09	qfq	5,696,180	163,260,087	2.68%
2025-11-14	28.33	29.46	28.24	28.33	28.33	qfq	5,875,767	168,836,821	-0.67%
2025-11-13	28.23	28.78	28.00	28.52	28.52	qfq	4,690,989	133,498,762	1.53%
2025-11-12	27.98	28.60	27.98	28.09	28.09	qfq	4,924,119	138,755,151	-2.23%
2025-11-11	27.13	28.98	27.11	28.73	28.73	qfq	14,620,674	409,353,086	6.84%
2025-11-10	25.58	27.00	25.30	26.89	26.89	qfq	9,064,200	237,659,914	6.45%
2025-11-07	25.80	25.82	25.20	25.26	25.26	qfq	3,077,716	78,519,783	-2.66%
2025-11-06	25.30	25.98	25.20	25.95	25.95	qfq	3,960,880	101,695,171	2.57%
2025-11-05	25.58	25.78	25.24	25.30	25.30	qfq	2,977,299	75,697,179	-2.20%
2025-11-04	25.66	26.07	25.52	25.87	25.87	qfq	3,120,666	80,293,308	0.35%
2025-11-03	25.58	26.25	25.47	25.78	25.78	qfq	4,950,532	127,781,074	0.70%
2025-10-31	26.25	26.70	25.45	25.60	25.60	qfq	7,117,145	184,740,920	-1.99%
2025-10-30	27.10	27.31	26.03	26.12	26.12	qfq	7,816,690	208,446,240	-3.94%
2025-10-29	26.68	27.38	26.00	27.19	27.19	qfq	9,359,620	251,237,319	0.85%
2025-10-28	26.50	27.55	26.50	26.96	26.96	qfq	11,933,946	323,246,722	0.60%
2025-10-27	25.05	26.90	25.00	26.80	26.80	qfq	15,028,850	391,660,242	6.69%
2025-10-24	24.50	25.85	24.36	25.12	25.12	qfq	13,296,067	334,350,985	1.82%
2025-10-23	24.78	24.87	23.64	24.67	24.67	qfq	13,004,814	315,840,615	1.86%
2025-10-22	22.02	24.22	21.94	24.22	24.22	qfq	11,756,747	273,581,817	9.99%
2025-10-21	21.88	22.08	21.84	22.02	22.02	qfq	1,406,100	30,916,286	0.64%
2025-10-20	21.86	22.05	21.78	21.88	21.88	qfq	1,361,101	29,773,346	0.46%
2025-10-17	21.98	22.33	21.78	21.78	21.78	qfq	2,953,695	65,074,451	-1.04%
2025-10-16	22.25	22.25	21.96	22.01	22.01	qfq	2,490,702	55,000,194	-1.03%
2025-10-15	22.04	22.28	22.01	22.24	22.24	qfq	1,484,225	32,888,155	0.77%
2025-10-14	22.19	22.29	22.01	22.07	22.07	qfq	1,875,702	41,547,618	-0.50%
2025-10-13	22.39	22.39	21.91	22.18	22.18	qfq	2,823,990	62,620,014	-2.59%
2025-10-10	22.58	22.85	22.50	22.77	22.77	qfq	2,444,334	55,601,798	0.75%
2025-10-09	22.56	22.66	22.19	22.60	22.60	qfq	2,702,316	60,652,782	-0.04%
2025-09-30	22.71	22.80	22.48	22.61	22.61	qfq	1,900,176	43,034,731	-0.35%
2025-09-29	22.51	22.78	22.26	22.69	22.69	qfq	2,485,819	55,998,803	0.62%
2025-09-26	22.63	22.67	22.30	22.55	22.55	qfq	2,381,154	53,498,064	-0.53%
2025-09-25	22.50	22.85	22.31	22.67	22.67	qfq	2,643,226	59,677,017	0.53%
2025-09-24	22.10	22.78	21.99	22.55	22.55	qfq	2,925,891	65,864,812	1.81%
2025-09-23	22.28	22.28	21.73	22.15	22.15	qfq	2,171,081	47,701,171	-0.49%
2025-09-22	22.74	22.81	22.12	22.26	22.26	qfq	2,793,400	62,392,450	-2.41%
2025-09-19	22.43	22.81	22.25	22.81	22.81	qfq	2,421,800	54,574,574	2.01%
2025-09-18	22.87	22.97	22.31	22.36	22.36	qfq	3,755,154	84,934,701	-2.32%
2025-09-17	22.32	23.15	22.32	22.89	22.89	qfq	4,558,720	103,879,566	2.32%
2025-09-16	22.15	22.40	22.03	22.37	22.37	qfq	2,447,860	54,347,370	1.13%
2025-09-15	22.22	22.32	22.03	22.12	22.12	qfq	2,550,679	56,514,049	-0.45%
2025-09-12	22.47	22.51	22.15	22.22	22.22	qfq	2,631,679	58,788,498	-1.02%
2025-09-11	22.40	22.49	22.13	22.45	22.45	qfq	2,038,800	45,560,481	0.27%
2025-09-10	22.59	22.65	22.35	22.39	22.39	qfq	2,183,062	49,051,476	-1.15%
2025-09-09	22.87	22.88	22.52	22.65	22.65	qfq	2,286,141	51,774,236	-0.88%
2025-09-08	22.64	22.89	22.58	22.85	22.85	qfq	2,308,340	52,570,433	0.88%
2025-09-05	22.35	22.70	22.24	22.65	22.65	qfq	2,698,721	60,805,232	1.16%
2025-09-04	22.36	22.44	22.10	22.39	22.39	qfq	2,864,024	63,889,591	0.31%
2025-09-03	22.69	22.79	22.26	22.32	22.32	qfq	2,853,640	64,177,585	-1.59%
2025-09-02	22.58	22.94	22.36	22.68	22.68	qfq	4,395,108	99,583,828	0.44%
2025-09-01	23.00	23.08	22.57	22.58	22.58	qfq	4,459,540	101,495,100	-2.17%
2025-08-29	23.59	23.70	22.95	23.08	23.08	qfq	6,841,439	158,268,259	-3.35%
2025-08-28	24.16	24.18	23.28	23.88	23.88	qfq	3,422,720	81,427,547	-0.91%
2025-08-27	24.56	24.78	23.95	24.10	24.10	qfq	3,425,600	83,603,337	-1.87%
2025-08-26	24.39	24.67	24.31	24.56	24.56	qfq	3,167,960	77,640,220	0.74%
2025-08-25	24.52	24.55	24.24	24.38	24.38	qfq	3,567,800	86,994,012	-0.08%
2025-08-22	24.70	24.79	24.24	24.40	24.40	qfq	2,953,772	72,126,004	-1.33%
2025-08-21	25.05	25.10	24.59	24.73	24.73	qfq	3,754,534	93,034,368	0.57%
2025-08-20	24.40	24.59	24.21	24.59	24.59	qfq	2,376,032	57,961,086	0.94%
2025-08-19	24.50	24.59	24.16	24.36	24.36	qfq	2,965,140	72,066,006	-0.57%
2025-08-18	24.52	24.69	24.33	24.50	24.50	qfq	4,266,120	104,478,491	0.99%
2025-08-15	23.89	24.26	23.81	24.26	24.26	qfq	2,904,380	69,983,748	2.06%
2025-08-14	24.30	24.44	23.66	23.77	23.77	qfq	3,274,840	78,318,220	-0.88%
2025-08-13	23.81	24.13	23.63	23.98	23.98	qfq	3,551,520	84,917,192	1.44%
2025-08-12	23.45	23.79	23.45	23.64	23.64	qfq	2,062,797	48,774,126	0.47%
2025-08-11	23.38	23.62	23.30	23.53	23.53	qfq	1,782,900	41,884,625	1.07%
2025-08-08	23.26	23.39	23.10	23.28	23.28	qfq	1,482,600	34,477,549	-0.17%
2025-08-07	23.55	23.57	23.32	23.32	23.32	qfq	1,318,660	30,815,667	-0.98%
2025-08-06	23.54	23.58	23.38	23.55	23.55	qfq	1,592,900	37,429,680	0.04%
2025-08-05	23.35	23.59	23.20	23.54	23.54	qfq	1,832,291	42,971,372	1.03%
2025-08-04	23.05	23.32	22.91	23.30	23.30	qfq	1,077,131	24,993,436	0.65%
2025-08-01	22.99	23.25	22.84	23.15	23.15	qfq	1,506,868	34,821,948	0.56%
2025-07-31	23.40	23.42	22.80	23.02	23.02	qfq	2,916,660	67,197,160	-1.88%
2025-07-30	23.50	23.52	23.20	23.46	23.46	qfq	2,545,380	59,493,292	-0.17%
2025-07-29	23.76	23.79	23.45	23.50	23.50	qfq	2,518,000	59,273,565	-1.09%
2025-07-28	24.19	24.20	23.70	23.76	23.76	qfq	2,993,680	71,433,463	-1.21%
2025-07-25	23.58	24.49	23.58	24.05	24.05	qfq	3,820,142	91,968,269	1.56%
2025-07-24	23.55	23.97	23.51	23.68	23.68	qfq	2,301,300	54,460,284	0.72%
2025-07-23	23.25	23.76	23.17	23.51	23.51	qfq	3,939,100	92,506,711	1.38%
2025-07-22	23.25	23.30	23.04	23.19	23.19	qfq	1,690,940	39,150,511	-0.26%
2025-07-21	23.06	23.33	23.03	23.25	23.25	qfq	1,951,337	45,256,390	0.91%
2025-07-18	23.12	23.20	22.86	23.04	23.04	qfq	1,862,481	42,762,145	-0.43%
2025-07-17	23.30	23.44	23.07	23.14	23.14	qfq	1,779,578	41,296,701	-0.56%
2025-07-16	23.22	23.47	23.09	23.27	23.27	qfq	2,119,540	49,270,339	0.30%
2025-07-15	23.16	23.51	22.81	23.20	23.20	qfq	3,107,277	71,841,081	0.43%
2025-07-14	22.86	23.28	22.80	23.10	23.10	qfq	2,222,200	51,327,323	1.27%
2025-07-11	22.61	22.98	22.60	22.81	22.81	qfq	2,327,838	53,163,082	0.62%
2025-07-10	22.70	22.73	22.54	22.67	22.67	qfq	1,298,900	29,404,807	0.00%
2025-07-09	22.78	22.83	22.63	22.67	22.67	qfq	1,628,217	36,985,494	-0.48%
2025-07-08	22.79	22.83	22.60	22.78	22.78	qfq	2,265,940	51,528,763	0.44%
2025-07-07	22.36	22.99	22.25	22.68	22.68	qfq	2,680,245	60,663,434	0.80%
2025-07-04	22.88	22.90	22.43	22.50	22.50	qfq	2,015,001	45,505,611	-1.32%
2025-07-03	23.50	24.02	22.66	22.80	22.80	qfq	3,765,061	86,327,631	0.84%
2025-07-02	22.33	22.99	22.26	22.61	22.61	qfq	2,997,540	67,860,793	0.94%
2025-07-01	22.33	22.50	22.22	22.40	22.40	qfq	1,639,480	36,655,031	-0.09%
2025-06-30	22.59	22.59	22.20	22.42	22.42	qfq	2,123,761	47,575,273	0.04%
2025-06-27	22.35	22.55	22.27	22.41	22.41	qfq	1,461,086	32,789,932	0.27%
2025-06-26	22.44	22.65	22.34	22.35	22.35	qfq	1,971,980	44,226,919	-1.02%
2025-06-25	22.12	22.63	22.03	22.58	22.58	qfq	2,605,698	58,372,644	1.85%
2025-06-24	21.63	22.22	21.60	22.17	22.17	qfq	2,069,238	45,494,000	3.07%
2025-06-23	21.62	21.62	21.30	21.51	21.51	qfq	1,449,941	31,065,848	-0.60%
2025-06-20	21.82	22.12	21.52	21.64	21.64	qfq	1,309,029	28,533,699	-0.82%
2025-06-19	22.18	22.30	21.70	21.82	21.82	qfq	1,686,701	37,009,162	-1.45%
2025-06-18	22.21	22.26	22.05	22.14	22.14	qfq	909,328	20,123,555	-0.32%
2025-06-17	22.22	22.41	22.08	22.21	22.21	qfq	1,534,044	34,075,683	-0.09%
2025-06-16	22.18	22.43	22.14	22.23	22.23	qfq	1,603,100	35,663,061	-0.58%
2025-06-13	22.32	22.59	22.16	22.36	22.36	qfq	2,823,520	63,172,186	-0.27%
2025-06-12	22.30	22.61	22.05	22.42	22.42	qfq	1,633,982	36,517,409	0.31%
2025-06-11	22.35	22.72	22.32	22.35	22.35	qfq	1,697,304	38,188,024	-0.04%
2025-06-10	22.62	22.96	22.11	22.36	22.36	qfq	2,858,317	64,240,639	-1.93%
2025-06-09	22.12	22.85	21.95	22.80	22.80	qfq	3,798,685	85,290,743	3.59%
2025-06-06	21.88	22.25	21.71	22.01	22.01	qfq	2,129,022	46,746,911	0.32%
2025-06-05	21.77	22.05	21.66	21.94	21.94	qfq	1,743,949	38,053,008	0.78%
2025-06-04	21.63	21.82	21.51	21.77	21.77	qfq	1,519,400	33,011,051	1.11%
2025-06-03	21.61	21.71	21.48	21.53	21.53	qfq	1,842,337	39,715,422	-1.10%
2025-05-30	22.13	22.14	21.73	21.77	21.77	qfq	1,819,640	39,714,435	-1.76%
2025-05-29	22.27	22.34	22.07	22.16	22.16	qfq	2,315,768	51,408,475	0.41%
2025-05-28	21.89	22.30	21.66	22.07	22.07	qfq	1,958,500	43,112,131	1.47%
2025-05-27	22.01	22.09	21.66	21.75	21.75	qfq	1,639,660	35,719,914	-1.05%
2025-05-26	22.10	22.15	21.83	21.98	21.98	qfq	1,558,207	34,253,706	-0.77%
2025-05-23	22.32	22.62	22.09	22.15	22.15	qfq	1,960,883	43,731,987	-0.72%
2025-05-22	22.64	22.78	22.28	22.31	22.31	qfq	2,287,840	51,354,738	-1.93%
2025-05-21	23.00	23.02	22.71	22.75	22.75	qfq	1,928,639	44,033,698	-1.09%
2025-05-20	22.70	23.08	22.53	23.00	23.00	qfq	2,030,975	46,380,564	1.46%
2025-05-19	22.94	22.95	22.40	22.67	22.67	qfq	2,113,044	47,714,975	-0.70%
2025-05-16	22.55	23.05	22.55	22.83	22.83	qfq	2,076,880	47,449,296	0.66%
2025-05-15	23.11	23.16	22.57	22.68	22.68	qfq	2,244,782	50,976,684	-1.73%
2025-05-14	23.62	23.62	22.94	23.08	23.08	qfq	3,796,900	88,019,252	-2.37%
2025-05-13	23.51	23.75	23.31	23.64	23.64	qfq	5,083,000	119,618,109	2.34%
2025-05-12	22.93	23.28	22.75	23.10	23.10	qfq	4,128,680	94,953,520	2.53%
2025-05-09	22.99	23.00	22.31	22.53	22.53	qfq	2,440,300	55,071,059	-1.14%
2025-05-08	22.53	22.98	22.31	22.79	22.79	qfq	3,537,709	80,552,041	1.70%
2025-05-07	22.46	22.85	22.23	22.41	22.41	qfq	4,426,342	99,801,445	1.91%
2025-05-06	21.45	22.16	21.22	21.99	21.99	qfq	4,604,900	100,111,807	3.63%
2025-04-30	21.67	21.75	21.18	21.22	21.22	qfq	4,065,300	86,868,423	-1.71%
2025-04-29	21.50	21.95	21.08	21.59	21.59	qfq	4,184,320	89,720,645	-2.75%
2025-04-28	22.80	22.98	22.13	22.20	22.20	qfq	2,964,540	66,086,832	-2.93%
2025-04-25	23.00	23.22	22.77	22.87	22.87	qfq	1,829,097	41,881,810	0.00%
2025-04-24	23.03	23.30	22.68	22.87	22.87	qfq	2,631,440	60,496,280	-0.26%
2025-04-23	22.68	23.20	22.55	22.93	22.93	qfq	3,323,533	76,063,624	2.46%
2025-04-22	22.40	22.58	22.15	22.38	22.38	qfq	2,015,799	45,052,828	-0.36%
2025-04-21	21.75	22.74	21.60	22.46	22.46	qfq	3,280,299	72,996,305	3.74%
2025-04-18	21.61	21.85	21.48	21.65	21.65	qfq	2,029,406	43,821,730	-0.46%
2025-04-17	21.63	21.92	21.47	21.75	21.75	qfq	3,054,771	66,431,099	0.79%
2025-04-16	23.09	23.68	21.36	21.58	21.58	qfq	5,773,358	128,444,339	-1.82%
2025-04-15	22.04	22.17	21.85	21.98	21.98	qfq	1,945,540	42,761,559	-0.14%
2025-04-14	22.06	22.40	21.83	22.01	22.01	qfq	3,678,638	81,312,590	1.95%
2025-04-11	21.08	21.78	21.08	21.59	21.59	qfq	2,814,100	60,655,182	0.51%
2025-04-10	21.33	21.73	21.00	21.48	21.48	qfq	5,049,238	108,301,646	4.93%
2025-04-09	20.02	20.71	18.99	20.47	20.47	qfq	5,292,040	105,959,143	-0.44%
2025-04-08	21.35	21.60	20.05	20.56	20.56	qfq	8,056,758	164,977,688	-5.69%
2025-04-07	22.00	22.48	21.80	21.80	21.80	qfq	2,339,200	51,346,784	-9.99%
2025-04-03	26.02	26.20	24.14	24.22	24.22	qfq	6,641,541	165,696,017	-7.91%
2025-04-02	26.11	26.45	26.10	26.30	26.30	qfq	2,112,540	55,512,153	0.38%
2025-04-01	26.69	26.78	26.06	26.20	26.20	qfq	3,976,290	104,862,190	-1.84%
2025-03-31	27.59	27.89	26.66	26.69	26.69	qfq	4,195,740	113,623,269	-3.12%
2025-03-28	27.83	28.25	27.48	27.55	27.55	qfq	4,481,040	124,419,729	-1.71%
2025-03-27	28.03	28.89	27.78	28.03	28.03	qfq	5,716,680	161,977,924	-0.07%
2025-03-26	28.48	29.20	27.91	28.05	28.05	qfq	8,920,614	253,231,748	-4.14%
2025-03-25	29.30	30.98	29.21	29.26	29.26	qfq	9,205,982	275,445,206	-2.50%
2025-03-24	28.78	30.40	27.88	30.01	30.01	qfq	14,271,711	415,464,373	4.20%
2025-03-21	30.00	31.00	28.72	28.80	28.80	qfq	17,992,366	535,918,353	-2.67%
2025-03-20	27.97	29.59	27.97	29.59	29.59	qfq	6,649,552	195,548,082	10.00%
2025-03-19	26.40	26.90	26.27	26.90	26.90	qfq	3,099,333	82,549,881	1.93%
2025-03-18	26.56	26.62	26.12	26.39	26.39	qfq	2,196,053	57,819,283	-0.42%
2025-03-17	26.31	26.78	26.30	26.50	26.50	qfq	2,524,779	66,874,824	0.72%
2025-03-14	26.41	26.57	26.13	26.31	26.31	qfq	2,416,379	63,607,108	-0.38%
2025-03-13	26.89	26.89	26.21	26.41	26.41	qfq	2,590,965	68,471,711	-1.31%
2025-03-12	26.68	27.18	26.48	26.76	26.76	qfq	4,548,249	122,112,033	0.98%
2025-03-11	26.01	26.88	26.01	26.50	26.50	qfq	3,608,010	95,381,525	0.76%
2025-03-10	25.53	26.77	25.46	26.30	26.30	qfq	4,256,280	111,141,069	3.02%
2025-03-07	24.90	25.80	24.76	25.53	25.53	qfq	3,077,883	78,108,206	1.79%
2025-03-06	25.19	25.25	24.90	25.08	25.08	qfq	2,173,577	54,373,260	0.08%
2025-03-05	25.04	25.12	24.71	25.06	25.06	qfq	1,671,760	41,651,608	0.28%
2025-03-04	24.78	25.20	24.61	24.99	24.99	qfq	2,307,400	57,776,160	0.64%
2025-03-03	25.43	25.65	24.73	24.83	24.83	qfq	3,532,052	88,749,688	-2.05%
2025-02-28	25.76	25.92	25.18	25.35	25.35	qfq	2,605,660	66,366,734	-2.20%
2025-02-27	25.72	25.94	25.16	25.92	25.92	qfq	3,648,916	93,205,713	0.66%
2025-02-26	25.74	26.21	25.57	25.75	25.75	qfq	3,903,055	101,045,168	0.70%
2025-02-25	25.39	26.03	25.12	25.57	25.57	qfq	5,096,386	130,590,366	0.51%
2025-02-24	24.30	25.98	24.22	25.44	25.44	qfq	7,283,582	183,265,021	4.61%
2025-02-21	24.25	24.35	23.93	24.32	24.32	qfq	2,535,440	61,312,236	0.29%
2025-02-20	24.35	24.50	24.05	24.25	24.25	qfq	2,376,297	57,559,536	-0.29%
2025-02-19	23.65	24.46	23.59	24.32	24.32	qfq	3,664,296	88,713,260	2.53%
2025-02-18	23.73	23.92	23.50	23.72	23.72	qfq	2,430,604	57,672,223	0.00%
2025-02-17	23.97	24.09	23.53	23.72	23.72	qfq	3,352,500	79,681,565	-1.00%
2025-02-14	23.89	24.15	23.74	23.96	23.96	qfq	2,175,555	52,060,093	0.29%
2025-02-13	24.04	24.20	23.81	23.89	23.89	qfq	2,654,774	63,614,197	-0.83%
2025-02-12	24.35	24.45	23.98	24.09	24.09	qfq	3,241,036	78,277,707	-1.19%
2025-02-11	23.59	24.58	23.46	24.38	24.38	qfq	5,676,284	137,226,744	3.97%
2025-02-10	23.58	23.65	23.16	23.45	23.45	qfq	3,241,128	75,814,291	-0.30%
2025-02-07	23.45	23.76	23.01	23.52	23.52	qfq	3,910,525	91,860,456	0.94%
2025-02-06	22.29	23.40	22.20	23.30	23.30	qfq	3,934,044	89,915,374	4.20%
2025-02-05	23.28	23.28	22.30	22.36	22.36	qfq	3,100,840	70,042,224	-3.58%
2025-01-27	22.86	23.32	22.86	23.19	23.19	qfq	2,592,761	60,132,431	1.44%
2025-01-24	22.60	22.90	22.60	22.86	22.86	qfq	1,731,103	39,444,190	0.79%
2025-01-23	22.78	22.95	22.51	22.68	22.68	qfq	2,417,526	54,987,817	0.58%
2025-01-22	23.06	23.06	22.41	22.55	22.55	qfq	2,481,400	56,042,677	-2.34%
2025-01-21	23.50	23.51	22.76	23.09	23.09	qfq	3,132,300	72,043,448	-2.08%
2025-01-20	23.35	23.74	23.31	23.58	23.58	qfq	4,257,692	100,428,904	1.20%
2025-01-17	22.80	23.45	22.56	23.30	23.30	qfq	2,836,256	65,560,213	1.88%
2025-01-16	22.55	23.40	22.46	22.87	22.87	qfq	3,440,436	79,250,281	1.96%
2025-01-15	22.57	22.95	22.22	22.43	22.43	qfq	2,234,740	50,473,424	-0.40%
2025-01-14	21.71	22.60	21.62	22.52	22.52	qfq	3,103,162	69,029,074	3.73%
2025-01-13	22.22	22.43	21.61	21.71	21.71	qfq	2,512,980	55,047,731	-2.91%
2025-01-10	23.30	23.60	22.35	22.36	22.36	qfq	3,259,652	74,328,168	-4.03%
2025-01-09	23.45	23.72	23.09	23.30	23.30	qfq	3,912,400	91,378,529	-0.77%
2025-01-08	22.59	23.67	22.28	23.48	23.48	qfq	5,274,320	121,615,110	3.94%
2025-01-07	22.25	23.09	22.25	22.59	22.59	qfq	3,263,260	74,336,711	0.71%
2025-01-06	22.10	22.92	21.82	22.43	22.43	qfq	3,378,720	75,778,930	0.99%
2025-01-03	22.28	23.09	22.10	22.21	22.21	qfq	3,638,240	82,269,468	-0.27%
2025-01-02	22.65	23.06	22.11	22.27	22.27	qfq	2,803,794	63,462,449	-1.68%
2024-12-31	23.04	23.11	22.61	22.65	22.65	qfq	1,894,365	43,180,495	-1.48%
2024-12-30	23.09	23.42	22.92	22.99	22.99	qfq	2,093,897	48,459,017	-0.39%
2024-12-27	23.12	23.16	22.76	23.08	23.08	qfq	1,537,240	35,341,635	-0.17%
2024-12-26	22.90	23.18	22.82	23.12	23.12	qfq	1,802,420	41,508,915	0.78%
2024-12-25	22.92	22.98	22.72	22.94	22.94	qfq	1,137,200	25,978,619	0.04%
2024-12-24	22.67	23.03	22.64	22.93	22.93	qfq	1,888,380	43,152,796	1.10%
2024-12-23	22.96	23.10	22.62	22.68	22.68	qfq	1,832,400	41,808,383	-1.22%
2024-12-20	22.90	23.35	22.90	22.96	22.96	qfq	1,638,640	37,896,118	0.26%
2024-12-19	22.87	22.95	22.66	22.90	22.90	qfq	1,129,300	25,782,528	-0.22%
2024-12-18	23.10	23.32	22.95	22.95	22.95	qfq	1,494,257	34,503,687	-0.17%
2024-12-17	22.71	23.26	22.71	22.99	22.99	qfq	2,146,640	49,464,724	0.52%
2024-12-16	22.70	23.20	22.63	22.87	22.87	qfq	2,618,500	59,758,678	0.48%
2024-12-13	23.42	23.58	22.73	22.76	22.76	qfq	4,783,120	110,440,331	-3.15%
2024-12-12	23.56	23.60	23.20	23.50	23.50	qfq	2,135,270	50,051,572	0.13%
2024-12-11	23.60	23.78	23.35	23.47	23.47	qfq	1,982,140	46,549,219	-0.55%
2024-12-10	23.75	24.05	23.60	23.60	23.60	qfq	3,266,277	77,804,545	1.77%
2024-12-09	22.89	23.38	22.83	23.19	23.19	qfq	2,499,018	57,879,568	1.27%
2024-12-06	22.90	22.96	22.70	22.90	22.90	qfq	1,502,147	34,338,041	0.00%
2024-12-05	22.82	23.11	22.72	22.90	22.90	qfq	1,173,787	26,891,820	-0.30%
2024-12-04	23.01	23.32	22.85	22.97	22.97	qfq	1,205,070	27,810,469	-0.82%
2024-12-03	23.53	23.53	23.01	23.16	23.16	qfq	1,553,320	36,061,024	-0.34%
2024-12-02	22.77	23.45	22.54	23.24	23.24	qfq	2,704,228	62,418,999	1.53%
2024-11-29	22.60	23.03	22.55	22.89	22.89	qfq	1,388,313	31,715,927	1.28%
2024-11-28	22.82	22.95	22.55	22.60	22.60	qfq	1,122,050	25,511,536	-0.92%
2024-11-27	22.42	22.83	22.06	22.81	22.81	qfq	1,406,130	31,665,463	2.38%
2024-11-26	22.73	22.73	22.27	22.28	22.28	qfq	1,152,864	25,899,448	-1.55%
2024-11-25	22.72	23.29	22.44	22.63	22.63	qfq	1,472,568	33,712,087	0.13%
2024-11-22	23.64	23.64	22.60	22.60	22.60	qfq	1,729,898	39,941,177	-4.40%
2024-11-21	23.88	24.02	23.46	23.64	23.64	qfq	1,238,900	29,436,974	-0.96%
2024-11-20	23.81	23.88	23.58	23.87	23.87	qfq	1,323,200	31,406,404	0.25%
2024-11-19	23.28	23.84	23.28	23.81	23.81	qfq	1,553,860	36,785,732	2.32%
2024-11-18	23.61	23.79	23.15	23.27	23.27	qfq	1,893,100	44,490,492	-1.44%
2024-11-15	23.88	24.10	23.60	23.61	23.61	qfq	1,729,130	41,217,855	-1.71%
2024-11-14	24.34	24.54	23.92	24.02	24.02	qfq	1,666,000	40,368,367	-1.64%
2024-11-13	24.40	24.63	23.97	24.42	24.42	qfq	1,682,794	40,841,778	-0.25%
2024-11-12	24.60	24.98	24.28	24.48	24.48	qfq	2,361,878	58,287,905	0.00%
2024-11-11	24.68	24.79	24.00	24.48	24.48	qfq	3,156,989	76,915,245	-1.21%
2024-11-08	25.06	25.31	24.61	24.78	24.78	qfq	3,497,281	86,847,098	-6.70%
2024-11-07	26.40	26.75	26.05	26.56	25.06	qfq	3,308,803	87,029,377	-0.15%
2024-11-06	26.17	26.88	26.00	26.60	25.10	qfq	3,387,597	89,932,222	1.72%
2024-11-05	25.95	26.20	25.64	26.15	24.67	qfq	3,636,766	94,358,781	1.36%
2024-11-04	24.75	25.87	24.75	25.80	24.34	qfq	4,217,991	107,376,618	4.88%
2024-11-01	24.69	25.07	24.42	24.60	23.21	qfq	2,446,730	60,631,635	-0.69%
2024-10-31	25.00	25.00	24.33	24.77	23.37	qfq	2,765,680	68,388,267	-0.92%
2024-10-30	25.17	25.78	24.57	25.00	23.59	qfq	3,334,709	83,774,056	-1.50%
2024-10-29	24.90	26.10	24.85	25.38	23.95	qfq	5,439,920	138,699,255	3.76%
2024-10-28	24.25	24.50	24.03	24.46	23.08	qfq	2,040,590	49,571,528	1.16%
2024-10-25	24.11	24.27	23.80	24.18	22.81	qfq	1,849,240	44,472,302	0.92%
2024-10-24	24.08	24.34	23.92	23.96	22.61	qfq	2,001,440	48,208,821	-1.16%
2024-10-23	24.21	24.60	24.10	24.24	22.87	qfq	2,135,606	51,896,437	-0.08%
2024-10-22	24.17	24.46	23.70	24.26	22.89	qfq	2,721,212	65,905,944	1.63%
2024-10-21	23.99	24.10	23.50	23.87	22.52	qfq	2,354,688	56,012,175	0.34%
2024-10-18	23.27	24.18	23.24	23.79	22.45	qfq	2,550,530	60,648,561	1.93%
2024-10-17	23.31	23.94	23.29	23.34	22.02	qfq	1,839,885	43,403,321	0.69%
2024-10-16	23.10	23.53	22.88	23.18	21.87	qfq	1,740,260	40,443,330	-1.40%
2024-10-15	24.02	24.50	23.50	23.51	22.18	qfq	2,501,314	59,434,160	-2.00%
2024-10-14	23.60	24.13	23.36	23.99	22.64	qfq	2,434,580	57,934,417	1.14%
2024-10-11	24.15	24.77	23.55	23.72	22.38	qfq	3,503,540	84,236,182	-3.10%
2024-10-10	23.86	25.49	23.86	24.48	23.10	qfq	5,231,513	129,201,969	5.43%
2024-10-09	24.99	25.00	23.15	23.22	21.91	qfq	4,977,579	119,279,278	-9.26%
2024-10-08	26.48	26.50	24.16	25.59	24.14	qfq	7,685,269	195,691,113	6.23%
2024-09-30	23.00	24.09	22.50	24.09	22.73	qfq	7,591,635	177,610,512	9.25%
2024-09-27	21.69	22.06	21.60	22.05	20.80	qfq	3,520,020	76,982,391	2.94%
2024-09-26	21.21	21.46	21.03	21.42	20.21	qfq	3,526,200	74,893,146	0.80%
2024-09-25	21.50	21.78	21.18	21.25	20.05	qfq	2,280,624	49,146,683	-0.14%
2024-09-24	21.23	21.28	20.80	21.28	20.08	qfq	1,544,158	32,619,933	0.76%
2024-09-23	20.95	21.29	20.83	21.12	19.93	qfq	1,100,400	23,207,364	0.48%
2024-09-20	20.61	21.05	20.48	21.02	19.83	qfq	1,718,300	35,735,122	1.59%
2024-09-19	20.20	20.73	19.98	20.69	19.52	qfq	1,800,340	36,830,041	3.19%
2024-09-18	20.00	20.18	19.76	20.05	18.92	qfq	839,976	16,743,589	0.10%
2024-09-13	20.11	20.22	19.90	20.03	18.90	qfq	710,540	14,265,344	-0.40%
2024-09-12	20.30	20.55	20.05	20.11	18.97	qfq	1,397,380	28,265,902	-0.94%
2024-09-11	20.21	20.48	20.13	20.30	19.15	qfq	721,600	14,689,000	-0.20%
2024-09-10	20.28	20.45	19.99	20.34	19.19	qfq	930,040	18,772,766	0.25%
2024-09-09	20.29	20.42	20.20	20.29	19.14	qfq	891,000	18,096,720	-0.44%
2024-09-06	20.77	20.81	20.38	20.38	19.23	qfq	741,390	15,252,621	-1.88%
2024-09-05	20.80	20.98	20.65	20.77	19.60	qfq	689,880	14,311,367	-0.14%
2024-09-04	20.83	21.13	20.70	20.80	19.63	qfq	1,177,701	24,556,762	-0.81%
2024-09-03	20.46	21.02	20.43	20.97	19.79	qfq	1,890,062	39,371,304	2.44%
2024-09-02	21.08	21.16	20.47	20.47	19.31	qfq	2,242,600	46,532,965	-2.80%
2024-08-30	21.38	21.69	20.67	21.06	19.87	qfq	2,587,580	54,628,791	-2.32%
2024-08-29	21.10	21.56	21.10	21.56	20.34	qfq	900,200	19,306,590	1.22%
2024-08-28	21.10	21.40	21.10	21.30	20.10	qfq	592,080	12,598,155	0.05%
2024-08-27	21.65	21.67	21.20	21.29	20.09	qfq	772,140	16,534,937	-1.80%
2024-08-26	21.62	21.85	21.44	21.68	20.46	qfq	978,965	21,139,911	-0.46%
2024-08-23	21.55	21.93	21.55	21.78	20.55	qfq	1,148,600	24,980,116	0.51%
2024-08-22	21.76	21.85	21.55	21.67	20.45	qfq	964,032	20,914,110	-0.78%
2024-08-21	21.71	22.19	21.65	21.84	20.61	qfq	1,353,324	29,556,915	0.41%
2024-08-20	21.80	21.89	21.61	21.75	20.52	qfq	1,124,277	24,438,290	-0.50%
2024-08-19	21.73	22.00	21.71	21.86	20.63	qfq	1,448,320	31,674,387	0.32%
2024-08-16	21.70	21.89	21.56	21.79	20.56	qfq	1,368,440	29,750,240	0.28%
2024-08-15	21.76	21.95	21.66	21.73	20.50	qfq	1,151,040	25,103,852	-0.18%
2024-08-14	21.79	21.88	21.60	21.77	20.54	qfq	970,389	21,079,054	-0.14%
2024-08-13	21.82	22.17	21.56	21.80	20.57	qfq	1,772,256	38,606,889	-0.50%
2024-08-12	21.60	22.18	21.60	21.91	20.67	qfq	2,035,473	44,733,592	1.11%
2024-08-09	21.62	21.93	21.62	21.67	20.45	qfq	1,401,202	30,464,618	0.28%
2024-08-08	21.43	21.72	21.10	21.61	20.39	qfq	1,463,646	31,391,644	1.08%
2024-08-07	21.20	21.50	21.15	21.38	20.17	qfq	956,192	20,385,536	-0.05%
2024-08-06	21.15	21.45	21.03	21.39	20.18	qfq	1,360,040	28,822,426	1.81%
2024-08-05	21.35	21.71	21.00	21.01	19.82	qfq	1,674,200	35,692,919	-1.50%
2024-08-02	21.38	21.73	21.11	21.33	20.13	qfq	2,168,300	46,555,145	-0.33%
2024-08-01	21.71	22.09	21.36	21.40	20.19	qfq	2,683,600	58,089,992	-1.15%
2024-07-31	20.96	21.65	20.75	21.65	20.43	qfq	2,408,399	51,470,671	3.14%
2024-07-30	20.61	21.04	20.50	20.99	19.80	qfq	1,845,645	38,468,361	1.75%
2024-07-29	21.06	21.10	20.63	20.63	19.46	qfq	1,436,186	29,770,130	-2.04%
2024-07-26	20.20	21.10	20.20	21.06	19.87	qfq	2,581,220	53,691,781	5.04%
2024-07-25	20.02	20.33	19.89	20.05	18.92	qfq	1,138,660	22,919,952	-0.05%
2024-07-24	20.50	20.53	20.01	20.06	18.93	qfq	1,624,749	32,859,721	-1.76%
2024-07-23	21.03	21.04	20.41	20.42	19.27	qfq	2,084,357	43,002,907	-2.90%
2024-07-22	21.49	21.60	20.89	21.03	19.84	qfq	2,233,486	47,163,898	-2.09%
2024-07-19	21.66	21.76	21.42	21.48	20.27	qfq	1,514,300	32,581,862	-0.79%
2024-07-18	21.51	21.71	21.40	21.65	20.43	qfq	1,438,938	31,034,197	-0.18%
2024-07-17	21.73	21.87	21.41	21.69	20.47	qfq	1,786,266	38,603,469	-0.55%
2024-07-16	21.90	22.08	21.66	21.81	20.58	qfq	2,038,900	44,460,051	-1.00%
2024-07-15	22.25	22.25	21.38	22.03	20.79	qfq	3,104,200	67,759,777	0.78%
2024-07-12	21.39	22.12	21.20	21.86	20.63	qfq	3,916,723	85,285,710	1.86%
2024-07-11	20.35	21.60	20.14	21.46	20.25	qfq	5,806,299	121,733,023	7.09%
2024-07-10	20.03	20.19	19.87	20.04	18.91	qfq	1,693,800	33,987,266	0.20%
2024-07-09	19.76	20.10	19.48	20.00	18.87	qfq	2,345,357	46,361,949	1.21%
2024-07-08	20.46	20.46	19.67	19.76	18.64	qfq	2,216,317	44,105,500	-2.90%
2024-07-05	20.34	20.54	20.00	20.35	19.20	qfq	1,739,069	35,102,139	-0.15%
2024-07-04	20.52	20.77	20.33	20.38	19.23	qfq	1,769,070	36,268,440	-0.68%
2024-07-03	20.80	21.02	20.43	20.52	19.36	qfq	2,018,660	41,653,175	-1.77%
2024-07-02	21.70	21.85	20.80	20.89	19.71	qfq	2,665,883	56,183,944	-3.95%
2024-07-01	21.54	21.87	21.22	21.75	20.52	qfq	1,886,900	40,742,606	0.69%
2024-06-28	21.63	21.99	21.47	21.60	20.38	qfq	1,731,980	37,662,325	-0.28%
2024-06-27	22.19	22.32	21.58	21.66	20.44	qfq	2,295,097	49,993,444	-3.22%
2024-06-26	22.08	22.40	22.00	22.38	21.12	qfq	2,026,900	45,060,820	0.58%
2024-06-25	22.01	22.52	22.01	22.25	20.99	qfq	2,420,694	53,927,033	0.41%
2024-06-24	22.48	22.77	21.90	22.16	20.91	qfq	2,043,140	45,410,804	-2.76%
2024-06-21	22.70	22.98	22.50	22.79	21.50	qfq	1,733,300	39,365,761	-0.13%
2024-06-20	23.10	23.19	22.73	22.82	21.53	qfq	2,128,598	48,783,387	-1.51%
2024-06-19	23.76	23.79	23.10	23.17	21.86	qfq	2,403,860	55,902,583	-2.03%
2024-06-18	25.16	25.16	23.50	23.65	22.31	qfq	4,496,085	106,982,208	-2.27%
2024-06-17	24.82	25.04	24.10	24.20	22.83	qfq	4,943,150	120,279,207	-3.20%
2024-06-14	25.11	25.30	24.52	25.00	23.59	qfq	4,710,716	117,603,176	-0.44%
2024-06-13	25.66	25.86	24.98	25.11	23.69	qfq	2,405,221	60,690,180	-2.33%
2024-06-12	25.65	25.99	25.51	25.71	24.26	qfq	1,407,800	36,215,587	-0.46%
2024-06-11	26.11	26.25	25.67	25.83	24.37	qfq	1,836,000	47,581,486	-0.54%
2024-06-07	26.20	26.35	25.74	25.97	24.50	qfq	1,852,060	48,157,391	-0.84%
2024-06-06	26.67	26.67	25.85	26.19	24.71	qfq	2,076,618	54,312,455	-0.38%
2024-06-05	26.81	27.06	26.22	26.29	24.81	qfq	1,799,584	47,890,898	-1.76%
2024-06-04	26.72	26.93	26.38	26.76	25.25	qfq	1,818,941	48,388,057	-0.11%
2024-06-03	26.64	27.50	26.56	26.79	25.28	qfq	3,320,400	89,532,497	0.26%
2024-05-31	26.59	27.36	26.58	26.72	25.21	qfq	1,421,000	38,098,130	-0.74%
2024-05-30	26.74	27.18	26.71	26.92	25.40	qfq	1,219,500	32,885,240	-0.22%
2024-05-29	26.80	27.19	26.70	26.98	25.46	qfq	1,368,260	36,941,507	0.22%
2024-05-28	27.25	27.50	26.88	26.92	25.40	qfq	1,929,500	52,253,731	-1.82%
2024-05-27	27.05	27.44	26.96	27.42	25.87	qfq	1,648,100	44,922,022	1.11%
2024-05-24	27.50	27.50	27.00	27.12	25.59	qfq	1,618,040	44,082,922	-0.62%
2024-05-23	27.57	27.63	27.18	27.29	25.75	qfq	1,899,800	51,957,463	-0.55%
2024-05-22	28.18	28.40	27.41	27.44	25.89	qfq	1,994,900	55,295,688	-3.14%
2024-05-21	27.78	28.60	27.61	28.33	26.73	qfq	3,165,857	89,519,506	2.02%
2024-05-20	27.68	27.98	27.56	27.77	26.20	qfq	3,187,076	88,499,154	1.17%
2024-05-17	28.10	28.49	27.20	27.45	25.90	qfq	4,316,700	118,884,000	-3.82%
2024-05-16	28.45	28.74	28.27	28.54	26.93	qfq	2,530,140	72,029,060	0.49%
2024-05-15	29.11	29.12	28.12	28.40	26.80	qfq	3,243,120	92,299,146	-1.73%
2024-05-14	28.77	29.46	28.71	28.90	27.27	qfq	4,158,986	120,920,598	-0.86%
2024-05-13	28.45	29.45	28.03	29.15	27.50	qfq	5,413,450	156,653,215	2.03%
2024-05-10	27.80	28.97	27.66	28.57	26.96	qfq	3,624,669	102,847,929	2.04%
2024-05-09	27.72	28.16	27.70	28.00	26.42	qfq	2,636,896	73,559,542	-0.50%
2024-05-08	28.05	28.47	27.78	28.14	26.55	qfq	2,360,632	66,273,012	0.68%
2024-05-07	28.21	28.49	27.50	27.95	26.37	qfq	4,119,192	115,141,091	-1.86%
2024-05-06	26.92	28.82	26.80	28.48	26.87	qfq	7,601,308	211,342,437	7.92%
2024-04-30	25.98	27.15	25.98	26.39	24.90	qfq	7,834,736	208,491,911	5.22%
2024-04-29	24.90	25.09	24.72	25.08	23.66	qfq	1,860,009	46,406,791	0.52%
2024-04-26	24.48	25.03	24.43	24.95	23.54	qfq	1,655,100	40,989,693	0.93%
2024-04-25	24.29	25.11	24.29	24.72	23.32	qfq	1,425,200	35,307,603	-0.28%
2024-04-24	24.99	24.99	24.01	24.79	23.39	qfq	2,791,949	68,277,647	-0.88%
2024-04-23	25.51	26.00	24.95	25.01	23.60	qfq	3,043,490	76,725,029	-3.14%
2024-04-22	25.33	26.30	25.26	25.82	24.36	qfq	2,615,959	67,629,553	0.55%
2024-04-19	25.65	26.21	25.54	25.68	24.23	qfq	2,508,906	64,777,175	-1.04%
2024-04-18	25.33	26.21	25.15	25.95	24.48	qfq	4,078,480	105,441,548	2.04%
2024-04-17	24.58	25.58	24.28	25.43	23.99	qfq	3,872,939	96,963,851	4.74%
2024-04-16	24.75	24.99	24.24	24.28	22.91	qfq	3,109,830	76,559,802	-1.82%
2024-04-15	24.70	24.87	24.16	24.73	23.33	qfq	2,615,154	64,319,651	0.98%
2024-04-12	23.89	24.70	23.89	24.49	23.11	qfq	2,063,300	50,407,737	2.60%
2024-04-11	24.02	24.14	23.78	23.87	22.52	qfq	1,283,223	30,723,847	-1.00%
2024-04-10	24.19	24.51	24.06	24.11	22.75	qfq	1,545,920	37,531,207	-0.17%
2024-04-09	24.17	24.59	24.02	24.15	22.79	qfq	1,578,888	38,370,273	0.33%
2024-04-08	24.42	24.77	23.95	24.07	22.71	qfq	2,593,153	62,962,723	-1.43%
2024-04-03	23.69	24.66	23.48	24.42	23.04	qfq	2,756,139	66,597,760	3.47%
2024-04-02	23.65	23.75	23.22	23.60	22.27	qfq	1,426,158	33,481,344	0.60%
2024-04-01	23.24	23.74	23.17	23.46	22.14	qfq	2,033,652	47,617,032	0.90%
2024-03-29	22.57	23.33	22.50	23.25	21.94	qfq	2,000,423	46,004,483	3.15%
2024-03-28	22.26	22.73	22.15	22.54	21.27	qfq	1,446,541	32,589,304	1.62%
2024-03-27	22.70	22.84	22.17	22.18	20.93	qfq	1,345,359	30,257,846	-2.33%
2024-03-26	22.76	22.82	22.45	22.71	21.43	qfq	1,222,039	27,680,934	-0.18%
2024-03-25	22.98	23.43	22.62	22.75	21.47	qfq	2,032,878	46,819,718	-1.43%
2024-03-22	22.73	23.47	22.73	23.08	21.78	qfq	2,251,519	51,799,695	0.92%
2024-03-21	23.03	23.23	22.78	22.87	21.58	qfq	1,337,824	30,744,550	-0.69%
2024-03-20	22.77	23.08	22.57	23.03	21.73	qfq	1,969,377	45,070,336	1.41%
2024-03-19	23.32	23.32	22.69	22.71	21.43	qfq	2,665,176	61,211,881	-2.15%
2024-03-18	23.60	23.60	23.00	23.21	21.90	qfq	3,539,733	82,059,863	-1.90%
2024-03-15	22.87	23.70	22.55	23.66	22.32	qfq	5,315,904	123,987,705	4.00%
2024-03-14	22.39	22.80	22.17	22.75	21.47	qfq	4,042,633	90,962,319	2.39%
2024-03-13	21.71	22.30	21.61	22.22	20.97	qfq	2,851,199	62,759,066	2.54%
2024-03-12	21.68	21.78	21.42	21.67	20.45	qfq	1,268,653	27,384,019	0.28%
2024-03-11	21.62	21.77	21.24	21.61	20.39	qfq	1,282,863	27,491,143	0.37%
2024-03-08	21.47	21.66	21.23	21.53	20.31	qfq	1,226,040	26,330,482	0.89%
2024-03-07	21.67	21.87	21.30	21.34	20.13	qfq	1,684,735	36,397,349	-0.56%
2024-03-06	21.32	21.80	20.93	21.46	20.25	qfq	1,991,165	42,517,020	-0.37%
2024-03-05	21.75	21.75	21.41	21.54	20.32	qfq	1,669,157	35,991,854	-0.97%
2024-03-04	22.15	22.19	21.61	21.75	20.52	qfq	2,255,700	49,317,081	-1.81%
2024-03-01	21.98	22.43	21.77	22.15	20.90	qfq	2,839,342	63,028,795	1.79%
2024-02-29	20.60	21.77	20.60	21.76	20.53	qfq	2,182,832	46,988,998	2.35%
2024-02-28	22.03	22.25	21.25	21.26	20.06	qfq	3,187,235	69,640,914	-4.06%
2024-02-27	21.98	22.18	21.45	22.16	20.91	qfq	3,051,594	66,656,391	2.07%
2024-02-26	22.00	22.50	21.18	21.71	20.48	qfq	3,721,367	80,477,399	3.28%
2024-02-23	20.96	21.02	20.45	21.02	19.83	qfq	1,917,820	39,721,192	1.06%
2024-02-22	20.85	20.94	20.50	20.80	19.63	qfq	2,090,221	43,367,150	-0.24%
2024-02-21	21.09	21.41	20.63	20.85	19.67	qfq	2,583,433	54,205,096	-0.33%
2024-02-20	20.53	21.10	20.46	20.92	19.74	qfq	2,338,653	48,731,498	1.06%
2024-02-19	21.84	21.84	20.17	20.70	19.53	qfq	3,894,879	80,284,913	-1.76%
2024-02-08	20.68	22.08	20.30	21.07	19.88	qfq	5,232,771	111,610,951	4.10%
2024-02-07	18.32	20.24	18.32	20.24	19.10	qfq	4,685,878	93,195,146	10.00%
2024-02-06	16.25	18.40	16.23	18.40	17.36	qfq	2,506,425	44,251,136	9.98%
2024-02-05	17.59	17.59	16.21	16.73	15.79	qfq	2,304,940	38,874,114	-5.32%
2024-02-02	18.58	18.89	17.12	17.67	16.67	qfq	1,930,440	34,527,286	-5.56%
2024-02-01	18.90	19.12	18.25	18.71	17.65	qfq	1,304,339	24,383,829	-1.37%
2024-01-31	19.42	19.83	18.85	18.97	17.90	qfq	1,169,720	22,512,497	-2.32%
2024-01-30	19.98	20.10	19.36	19.42	18.32	qfq	1,092,575	21,631,774	-3.00%
2024-01-29	20.37	20.54	20.00	20.02	18.89	qfq	1,070,809	21,613,752	-1.33%
2024-01-26	20.35	20.63	20.20	20.29	19.14	qfq	1,124,104	22,932,028	-0.39%
2024-01-25	19.80	20.43	19.62	20.37	19.22	qfq	1,185,751	23,793,594	3.45%
2024-01-24	19.39	19.97	19.16	19.69	18.58	qfq	1,232,285	24,093,046	1.70%
2024-01-23	19.00	19.46	18.75	19.36	18.27	qfq	1,081,863	20,722,646	0.52%
2024-01-22	20.20	20.22	19.00	19.26	18.17	qfq	1,492,600	29,388,790	-5.22%
2024-01-19	20.45	20.65	20.15	20.32	19.17	qfq	661,300	13,509,240	-0.78%
2024-01-18	20.70	20.84	19.98	20.48	19.32	qfq	1,180,905	23,981,991	-1.63%
2024-01-17	20.90	21.39	20.77	20.82	19.64	qfq	1,371,405	28,902,937	-0.38%
2024-01-16	21.02	21.12	20.69	20.90	19.72	qfq	841,097	17,553,803	-0.57%
2024-01-15	21.06	21.19	20.85	21.02	19.83	qfq	609,321	12,799,680	-0.57%
2024-01-12	21.18	21.48	21.06	21.14	19.95	qfq	813,528	17,302,617	-0.05%
2024-01-11	21.40	21.43	20.90	21.15	19.96	qfq	1,498,657	31,697,177	-1.49%
2024-01-10	22.09	22.09	21.09	21.47	20.26	qfq	1,266,440	27,151,349	0.85%
2024-01-09	21.18	21.54	20.87	21.29	20.09	qfq	984,800	20,870,780	0.52%
2024-01-08	21.85	21.88	21.15	21.18	19.98	qfq	1,088,937	23,384,167	-2.84%
2024-01-05	21.76	22.16	21.66	21.80	20.57	qfq	930,905	20,420,542	-0.05%
2024-01-04	21.88	21.99	21.68	21.81	20.58	qfq	679,976	14,837,837	-0.41%
2024-01-03	22.00	22.11	21.78	21.90	20.66	qfq	739,153	16,219,178	-0.45%
2024-01-02	22.21	22.33	22.00	22.00	20.76	qfq	816,500	18,042,550	-1.35%
2023-12-29	22.19	22.37	22.08	22.30	21.04	qfq	896,920	19,971,675	0.68%
2023-12-28	21.74	22.34	21.49	22.15	20.90	qfq	1,194,565	26,344,234	2.64%
2023-12-27	21.50	21.70	21.37	21.58	20.36	qfq	761,571	16,422,692	0.19%
2023-12-26	22.14	22.21	21.50	21.54	20.32	qfq	876,110	19,082,147	-3.06%
2023-12-25	21.79	22.26	21.54	22.22	20.97	qfq	1,552,738	34,124,149	1.83%
2023-12-22	21.63	22.07	21.50	21.82	20.59	qfq	1,423,331	31,123,219	0.79%
2023-12-21	21.28	21.73	21.02	21.65	20.43	qfq	1,085,066	23,294,401	1.45%
2023-12-20	21.77	21.97	21.32	21.34	20.13	qfq	940,160	20,263,707	-2.02%
2023-12-19	21.62	21.96	21.62	21.78	20.55	qfq	809,100	17,572,075	0.32%
2023-12-18	22.21	22.38	21.68	21.71	20.48	qfq	908,189	19,877,777	-2.38%
2023-12-15	22.61	22.85	22.22	22.24	20.98	qfq	774,477	17,364,533	-1.68%
2023-12-14	22.46	22.84	22.44	22.62	21.34	qfq	791,462	17,963,342	1.03%
2023-12-13	22.73	22.76	22.35	22.39	21.13	qfq	940,503	21,124,779	-1.67%
2023-12-12	22.93	22.95	22.62	22.77	21.48	qfq	686,548	15,650,556	-0.65%
2023-12-11	22.65	23.08	22.27	22.92	21.63	qfq	1,285,014	29,174,964	0.97%
2023-12-08	22.77	23.07	22.70	22.70	21.42	qfq	1,209,352	27,677,296	-0.39%
2023-12-07	22.99	23.11	22.66	22.79	21.50	qfq	1,098,138	25,064,888	-1.00%
2023-12-06	23.05	23.22	22.77	23.02	21.72	qfq	852,574	19,674,989	0.17%
2023-12-05	23.35	23.56	22.95	22.98	21.68	qfq	1,300,958	30,241,693	-1.67%
2023-12-04	22.97	23.50	22.81	23.37	22.05	qfq	1,646,692	38,175,792	2.05%
2023-12-01	22.88	23.13	22.66	22.90	21.61	qfq	1,343,612	30,718,309	-0.17%
2023-11-30	23.18	23.18	22.78	22.94	21.64	qfq	1,360,700	31,277,320	-1.50%
2023-11-29	23.79	23.82	23.22	23.29	21.97	qfq	1,223,826	28,660,079	-1.94%
2023-11-28	23.53	23.87	23.40	23.75	22.41	qfq	1,615,886	38,325,813	0.85%
2023-11-27	23.65	23.88	23.26	23.55	22.22	qfq	2,252,097	52,853,635	-0.13%
2023-11-24	24.19	24.22	23.42	23.58	22.25	qfq	2,788,566	66,269,627	-2.52%
2023-11-23	24.30	24.74	24.00	24.19	22.82	qfq	3,046,661	73,918,225	-0.78%
2023-11-22	23.58	25.48	23.36	24.38	23.00	qfq	4,909,386	119,811,686	3.39%
2023-11-21	23.10	23.65	22.97	23.58	22.25	qfq	2,755,671	64,521,794	1.90%
2023-11-20	22.97	23.23	22.68	23.14	21.83	qfq	1,897,720	43,604,084	0.83%
2023-11-17	22.90	23.01	22.66	22.95	21.65	qfq	882,868	20,163,412	-0.09%
2023-11-16	23.11	23.28	22.88	22.97	21.67	qfq	1,043,598	24,048,616	-0.95%
2023-11-15	22.95	23.40	22.81	23.19	21.88	qfq	2,129,727	49,140,009	1.58%
2023-11-14	22.42	22.87	22.39	22.83	21.54	qfq	1,718,780	38,799,779	1.83%
2023-11-13	22.86	23.04	22.19	22.42	21.15	qfq	2,211,000	49,564,394	-1.75%
2023-11-10	22.94	23.01	22.80	22.82	21.53	qfq	1,013,336	23,196,398	-1.17%
2023-11-09	22.88	23.26	22.88	23.09	21.79	qfq	1,037,376	23,953,323	0.17%
2023-11-08	23.16	23.23	22.95	23.05	21.75	qfq	1,170,600	26,972,264	-0.43%
2023-11-07	23.16	23.22	22.83	23.15	21.84	qfq	1,407,400	32,485,274	0.04%
2023-11-06	22.78	23.15	22.65	23.14	21.83	qfq	1,860,800	42,694,040	1.76%
2023-11-03	22.50	22.95	22.50	22.74	21.46	qfq	1,279,889	29,149,199	0.93%
2023-11-02	23.25	23.25	22.52	22.53	21.26	qfq	1,885,458	42,969,095	-1.01%
2023-11-01	22.98	23.16	22.65	22.76	21.47	qfq	1,658,595	37,834,003	-0.96%
2023-10-31	23.25	23.25	22.84	22.98	21.68	qfq	1,909,741	43,828,667	-1.58%
2023-10-30	24.67	24.92	22.68	23.35	22.03	qfq	4,543,493	106,011,926	-7.34%
2023-10-27	24.24	25.38	24.18	25.20	23.78	qfq	1,609,787	40,162,876	3.41%
2023-10-26	24.23	24.48	24.10	24.37	22.99	qfq	633,765	15,383,226	0.08%
2023-10-25	24.31	24.80	24.13	24.35	22.97	qfq	1,034,140	25,237,448	0.41%
2023-10-24	24.13	24.34	23.99	24.25	22.88	qfq	875,780	21,139,814	1.29%
2023-10-23	24.20	24.45	23.80	23.94	22.59	qfq	1,178,400	28,431,935	-1.44%
2023-10-20	24.25	24.74	24.13	24.29	22.92	qfq	1,077,287	26,348,069	-0.33%
2023-10-19	24.80	24.89	24.37	24.37	22.99	qfq	1,042,453	25,591,389	-1.81%
2023-10-18	25.10	25.18	24.82	24.82	23.42	qfq	977,802	24,381,217	-1.78%
2023-10-17	25.02	25.45	24.99	25.27	23.84	qfq	1,128,088	28,456,541	0.08%
2023-10-16	25.55	25.82	25.15	25.25	23.82	qfq	1,421,075	36,040,992	-1.90%
2023-10-13	25.62	25.87	25.53	25.74	24.29	qfq	776,911	19,986,439	0.35%
2023-10-12	25.96	26.12	25.62	25.65	24.20	qfq	763,440	19,677,647	-1.00%
2023-10-11	26.01	26.20	25.81	25.91	24.45	qfq	753,221	19,578,685	-0.35%
2023-10-10	26.37	26.50	25.93	26.00	24.53	qfq	922,427	24,065,543	-1.18%
2023-10-09	26.64	26.95	26.19	26.31	24.82	qfq	1,327,391	35,086,347	-1.31%
2023-09-28	26.84	27.08	26.60	26.66	25.15	qfq	715,851	19,212,840	-0.22%
2023-09-27	26.67	26.96	26.40	26.72	25.21	qfq	936,200	25,074,637	0.60%
2023-09-26	26.91	27.02	26.51	26.56	25.06	qfq	629,366	16,784,302	-1.70%
2023-09-25	27.06	27.45	26.81	27.02	25.49	qfq	737,287	19,917,749	-0.41%
2023-09-22	26.69	27.16	26.65	27.13	25.60	qfq	744,680	20,082,233	1.57%
2023-09-21	27.04	27.04	26.56	26.71	25.20	qfq	800,178	21,382,512	-0.52%
2023-09-20	26.92	27.23	26.81	26.85	25.33	qfq	648,200	17,497,899	-1.03%
2023-09-19	27.37	27.37	26.96	27.13	25.60	qfq	732,660	19,861,718	-1.09%
2023-09-18	27.06	27.63	26.96	27.43	25.88	qfq	1,015,740	27,800,466	0.99%
2023-09-15	27.20	27.37	26.96	27.16	25.63	qfq	747,951	20,283,972	-0.07%
2023-09-14	27.46	27.48	26.94	27.18	25.64	qfq	874,836	23,791,924	-0.98%
2023-09-13	27.66	27.85	27.23	27.45	25.90	qfq	886,697	24,376,447	-0.94%
2023-09-12	27.22	27.88	27.18	27.71	26.15	qfq	1,867,400	51,579,850	1.69%
2023-09-11	27.62	27.70	27.18	27.25	25.71	qfq	1,350,752	36,910,475	-0.40%
2023-09-08	27.13	27.66	27.13	27.36	25.81	qfq	987,852	27,096,292	0.29%
2023-09-07	27.55	27.65	27.21	27.28	25.74	qfq	1,128,709	30,920,507	-1.27%
2023-09-06	27.63	27.74	27.38	27.63	26.07	qfq	881,155	24,348,498	0.11%
2023-09-05	27.69	27.96	27.54	27.60	26.04	qfq	1,099,697	30,454,193	-0.33%
2023-09-04	27.10	27.78	26.94	27.69	26.13	qfq	2,497,320	68,404,788	2.67%
2023-09-01	26.63	27.19	26.46	26.97	25.45	qfq	1,415,760	37,979,042	1.35%
2023-08-31	26.82	27.17	26.54	26.61	25.11	qfq	1,558,624	41,629,413	-0.45%
2023-08-30	26.56	27.08	26.42	26.73	25.22	qfq	1,582,631	42,467,044	0.56%
2023-08-29	25.75	26.69	25.57	26.58	25.08	qfq	1,750,640	46,014,135	2.86%
2023-08-28	26.55	26.80	25.83	25.84	24.38	qfq	1,759,626	46,199,731	1.02%
2023-08-25	26.06	26.13	25.50	25.58	24.14	qfq	1,095,498	28,198,661	-1.50%
2023-08-24	26.15	26.29	25.58	25.97	24.50	qfq	1,179,984	30,587,836	0.27%
2023-08-23	26.53	26.53	25.78	25.90	24.44	qfq	1,179,100	30,723,998	-0.92%
2023-08-22	26.27	26.29	25.70	26.14	24.66	qfq	1,102,537	28,643,438	0.38%
2023-08-21	26.43	26.76	26.04	26.04	24.57	qfq	986,600	25,979,002	-1.77%
2023-08-18	27.04	27.18	26.51	26.51	25.01	qfq	841,325	22,512,141	-2.14%
2023-08-17	26.52	27.15	26.19	27.09	25.56	qfq	1,309,584	35,161,293	2.30%
2023-08-16	26.72	26.87	26.40	26.48	24.98	qfq	1,006,000	26,754,182	-1.52%
2023-08-15	27.14	27.46	26.75	26.89	25.37	qfq	911,255	24,610,223	-0.92%
2023-08-14	27.17	27.28	26.64	27.14	25.61	qfq	1,422,940	38,205,494	-0.51%
2023-08-11	27.96	28.00	27.23	27.28	25.74	qfq	1,361,338	37,607,272	-2.05%
2023-08-10	28.48	28.48	27.68	27.85	26.28	qfq	1,145,491	31,971,018	-1.97%
2023-08-09	28.76	28.86	28.20	28.41	26.81	qfq	1,854,093	52,796,899	-1.25%
2023-08-08	27.84	29.49	27.84	28.77	27.15	qfq	3,742,710	108,349,260	3.01%
2023-08-07	27.02	28.00	26.75	27.93	26.35	qfq	2,421,284	66,601,795	3.29%
2023-08-04	27.20	27.47	26.97	27.04	25.51	qfq	1,306,349	35,460,469	-0.88%
2023-08-03	27.29	27.39	27.07	27.28	25.74	qfq	996,087	27,112,910	-0.37%
2023-08-02	27.38	27.52	27.00	27.38	25.83	qfq	1,100,000	30,020,880	-0.18%
2023-08-01	27.90	27.90	27.35	27.43	25.88	qfq	1,092,900	30,079,698	-0.97%
2023-07-31	27.97	28.10	27.57	27.70	26.14	qfq	1,432,498	39,742,250	-1.04%
2023-07-28	27.56	28.05	27.31	27.99	26.41	qfq	1,561,440	43,343,796	1.89%
2023-07-27	27.50	28.00	27.27	27.47	25.92	qfq	1,587,730	43,826,145	-0.47%
2023-07-26	27.81	27.98	27.51	27.60	26.04	qfq	982,558	27,148,513	-0.79%
2023-07-25	27.65	28.10	27.40	27.82	26.25	qfq	2,013,700	56,019,430	2.35%
2023-07-24	27.80	28.08	27.16	27.18	25.64	qfq	2,455,013	67,451,232	-2.69%
2023-07-21	28.15	28.15	27.48	27.93	26.35	qfq	2,034,423	56,365,924	-0.78%
2023-07-20	27.95	28.25	27.65	28.15	26.56	qfq	2,580,454	72,441,252	1.37%
2023-07-19	27.66	27.87	27.41	27.77	26.20	qfq	1,350,447	37,328,836	0.07%
2023-07-18	27.37	27.94	27.11	27.75	26.18	qfq	2,063,311	57,021,636	1.46%
2023-07-17	26.85	27.53	26.55	27.35	25.81	qfq	2,505,485	68,342,582	1.82%