SECURITY DETAIL · RAW DATA

图南股份300855.SZ

ASZSECNYSTOCK

最近收盘价27.262026-07-17

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）5,985,271

成交额（元）166,878,642

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-16	2026-06-24	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-05	2025-09-12	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-10	2024-10-17	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	cash_dividend	0.3	—	—	—	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	29.00	29.00	27.20	27.26	27.26	qfq	5,985,271	166,878,642	-5.64%
2026-07-16	29.27	29.78	28.72	28.89	28.89	qfq	4,537,362	131,987,741	-2.00%
2026-07-15	29.97	30.56	29.25	29.48	29.48	qfq	5,189,002	154,410,538	-1.77%
2026-07-14	29.91	30.33	29.03	30.01	30.01	qfq	5,968,945	176,682,031	0.33%
2026-07-13	31.71	31.77	29.68	29.91	29.91	qfq	7,813,542	236,769,757	-5.97%
2026-07-10	32.46	33.90	31.80	31.81	31.81	qfq	8,817,843	289,125,788	-2.66%
2026-07-09	33.30	33.92	32.03	32.68	32.68	qfq	8,932,231	291,601,474	-2.07%
2026-07-08	33.69	34.53	33.33	33.37	33.37	qfq	5,209,500	175,963,280	-1.85%
2026-07-07	34.05	35.60	33.80	34.00	34.00	qfq	7,817,533	271,227,233	-1.13%
2026-07-06	37.22	37.22	34.18	34.39	34.39	qfq	9,319,546	328,796,354	-0.61%
2026-07-03	32.22	35.80	31.91	34.60	34.60	qfq	14,623,592	505,668,168	8.29%
2026-07-02	31.50	32.90	31.29	31.95	31.95	qfq	7,013,853	226,478,558	0.31%
2026-07-01	31.36	32.39	30.92	31.85	31.85	qfq	6,066,091	191,688,813	1.89%
2026-06-30	29.95	31.35	29.54	31.26	31.26	qfq	6,221,001	191,517,727	4.23%
2026-06-29	29.94	30.49	29.53	29.99	29.99	qfq	6,530,438	195,991,617	0.10%
2026-06-26	31.39	31.46	29.88	29.96	29.96	qfq	7,786,877	237,540,882	-4.59%
2026-06-25	32.04	32.55	31.25	31.40	31.40	qfq	8,739,283	276,971,143	-2.15%
2026-06-24	32.70	32.84	31.60	32.09	32.09	qfq	6,888,802	220,755,829	-2.13%
2026-06-23	34.09	34.73	32.54	32.79	32.64	qfq	5,855,380	196,177,556	-4.07%
2026-06-22	33.51	34.25	32.21	34.18	34.02	qfq	8,306,881	276,063,203	1.33%
2026-06-18	32.31	34.04	32.14	33.73	33.58	qfq	8,855,750	296,202,902	4.43%
2026-06-17	32.32	32.90	32.05	32.30	32.15	qfq	4,255,632	137,879,784	-0.55%
2026-06-16	32.70	32.88	32.02	32.48	32.33	qfq	5,387,139	174,388,070	-0.43%
2026-06-15	32.40	32.80	32.12	32.62	32.47	qfq	5,824,748	188,975,551	1.15%
2026-06-12	31.88	33.18	31.60	32.25	32.10	qfq	8,091,351	262,343,577	2.61%
2026-06-11	31.08	31.96	30.42	31.43	31.29	qfq	6,081,105	189,329,262	0.10%
2026-06-10	31.53	32.18	31.00	31.40	31.26	qfq	4,579,120	144,153,859	-2.21%
2026-06-09	32.80	33.10	31.52	32.11	31.96	qfq	8,372,673	267,710,603	-2.10%
2026-06-08	33.25	34.10	32.13	32.80	32.65	qfq	6,556,132	216,777,321	-2.90%
2026-06-05	33.45	34.69	32.35	33.78	33.63	qfq	9,746,810	325,940,035	0.72%
2026-06-04	33.88	34.00	33.12	33.54	33.39	qfq	7,287,757	243,838,339	-1.81%
2026-06-03	34.94	35.39	33.33	34.16	34.00	qfq	11,618,186	396,874,923	-2.65%
2026-06-02	36.28	36.39	34.20	35.09	34.93	qfq	8,677,719	303,812,084	-2.99%
2026-06-01	37.16	37.47	35.78	36.17	36.00	qfq	7,802,324	284,267,900	-1.87%
2026-05-29	38.99	39.00	36.63	36.86	36.69	qfq	7,931,063	296,434,490	-5.10%
2026-05-28	38.15	39.17	38.05	38.84	38.66	qfq	7,290,473	281,543,042	1.81%
2026-05-27	37.21	40.33	37.21	38.15	37.98	qfq	13,953,302	547,003,144	2.53%
2026-05-26	38.03	38.03	36.00	37.21	37.04	qfq	7,183,469	263,116,087	-2.49%
2026-05-25	37.49	38.95	37.22	38.16	37.99	qfq	6,042,565	229,667,870	1.79%
2026-05-22	36.50	37.70	36.50	37.49	37.32	qfq	5,107,310	190,165,538	3.56%
2026-05-21	38.59	39.48	36.00	36.20	36.03	qfq	9,180,076	346,226,117	-5.88%
2026-05-20	37.89	39.04	37.55	38.46	38.28	qfq	5,002,680	191,855,321	0.60%
2026-05-19	38.38	38.67	37.36	38.23	38.06	qfq	4,978,372	189,069,472	-0.75%
2026-05-18	37.50	39.54	37.07	38.52	38.34	qfq	6,514,880	252,050,658	2.01%
2026-05-15	38.61	39.25	37.19	37.76	37.59	qfq	7,996,677	303,663,436	-2.66%
2026-05-14	41.00	41.11	38.60	38.79	38.61	qfq	7,829,314	308,464,053	-5.55%
2026-05-13	38.77	41.50	38.23	41.07	40.88	qfq	11,172,226	450,536,848	5.66%
2026-05-12	39.61	39.89	38.00	38.87	38.69	qfq	10,410,206	404,895,270	-1.97%
2026-05-11	40.45	40.49	38.70	39.65	39.47	qfq	11,994,401	473,961,095	-3.41%
2026-05-08	39.66	42.11	39.05	41.05	40.86	qfq	10,102,281	410,044,967	2.37%
2026-05-07	38.71	40.50	38.20	40.10	39.92	qfq	7,503,654	297,242,022	3.72%
2026-05-06	39.30	39.76	38.63	38.66	38.48	qfq	7,636,111	297,599,857	-1.58%
2026-04-30	38.89	40.12	38.64	39.28	39.10	qfq	4,468,142	175,320,919	1.11%
2026-04-29	38.72	39.36	38.50	38.85	38.67	qfq	4,518,523	175,699,401	0.28%
2026-04-28	39.50	39.51	38.56	38.74	38.56	qfq	4,284,037	166,895,698	-2.17%
2026-04-27	39.39	40.71	39.20	39.60	39.42	qfq	5,750,820	230,141,134	0.51%
2026-04-24	40.05	40.34	39.24	39.40	39.22	qfq	5,219,991	206,578,029	-2.33%
2026-04-23	40.87	41.78	39.35	40.34	40.16	qfq	9,202,417	372,944,102	-0.64%
2026-04-22	42.34	42.64	39.60	40.60	40.41	qfq	10,734,216	435,376,520	-4.47%
2026-04-21	42.24	42.86	41.54	42.50	42.31	qfq	8,234,221	348,489,328	0.95%
2026-04-20	44.41	44.50	40.00	42.10	41.91	qfq	17,801,320	745,455,526	-7.96%
2026-04-17	44.19	46.10	43.90	45.74	45.53	qfq	8,149,343	369,810,055	2.74%
2026-04-16	43.00	44.79	42.84	44.52	44.32	qfq	5,733,275	252,121,765	3.20%
2026-04-15	43.50	43.86	42.58	43.14	42.94	qfq	4,186,429	180,498,133	0.77%
2026-04-14	42.37	43.26	41.48	42.81	42.61	qfq	5,486,698	232,482,667	2.17%
2026-04-13	41.27	42.20	41.01	41.90	41.71	qfq	3,708,619	154,741,325	0.43%
2026-04-10	40.81	43.15	40.81	41.72	41.53	qfq	5,436,568	228,934,123	2.38%
2026-04-09	40.70	42.03	39.71	40.75	40.56	qfq	5,648,737	231,773,610	-0.12%
2026-04-08	38.96	41.20	38.91	40.80	40.61	qfq	7,236,460	293,588,480	7.14%
2026-04-07	37.18	38.55	37.15	38.08	37.91	qfq	4,453,761	168,795,975	2.34%
2026-04-03	36.68	37.45	36.28	37.21	37.04	qfq	3,752,358	138,383,814	1.44%
2026-04-02	38.01	38.94	36.36	36.68	36.51	qfq	5,605,299	210,555,785	-3.47%
2026-04-01	36.68	38.55	36.66	38.00	37.83	qfq	6,367,546	240,334,318	5.00%
2026-03-31	36.71	37.66	36.14	36.19	36.02	qfq	3,196,600	117,648,362	-1.60%
2026-03-30	37.77	37.77	36.59	36.78	36.61	qfq	4,100,621	151,613,366	-2.78%
2026-03-27	35.10	38.28	35.00	37.83	37.66	qfq	7,016,060	261,630,432	6.38%
2026-03-26	35.47	35.98	35.10	35.56	35.40	qfq	3,543,485	126,162,390	-0.14%
2026-03-25	35.50	36.34	35.35	35.61	35.45	qfq	4,739,900	169,695,222	1.16%
2026-03-24	35.30	35.38	34.00	35.20	35.04	qfq	4,387,301	152,258,554	2.44%
2026-03-23	34.67	36.18	34.08	34.36	34.20	qfq	8,178,705	286,701,152	-2.66%
2026-03-20	37.27	37.70	34.61	35.30	35.14	qfq	5,843,509	212,253,795	-4.52%
2026-03-19	38.51	38.65	36.70	36.97	36.80	qfq	6,465,779	242,508,748	-5.40%
2026-03-18	38.40	39.30	38.22	39.08	38.90	qfq	5,557,349	216,475,939	1.77%
2026-03-17	39.72	40.28	38.35	38.40	38.22	qfq	5,224,305	205,091,838	-2.71%
2026-03-16	39.97	40.10	38.55	39.47	39.29	qfq	7,602,660	298,118,896	-1.89%
2026-03-13	41.52	41.52	39.66	40.23	40.05	qfq	9,043,336	366,578,805	-3.71%
2026-03-12	43.23	43.50	40.96	41.78	41.59	qfq	8,997,775	377,627,647	-3.24%
2026-03-11	46.13	46.88	42.75	43.18	42.98	qfq	12,087,779	534,648,249	-6.94%
2026-03-10	44.89	46.90	44.89	46.40	46.19	qfq	7,437,402	342,877,466	2.52%
2026-03-09	43.73	45.88	41.54	45.26	45.05	qfq	12,037,913	523,812,580	0.67%
2026-03-06	43.70	46.50	43.00	44.96	44.75	qfq	9,240,787	421,206,634	1.86%
2026-03-05	44.90	46.36	43.69	44.14	43.94	qfq	8,676,175	389,608,745	0.98%
2026-03-04	42.96	45.08	42.85	43.71	43.51	qfq	7,675,561	338,115,990	0.23%
2026-03-03	45.49	45.49	42.60	43.61	43.41	qfq	12,431,980	546,216,968	-4.05%
2026-03-02	45.68	47.14	45.38	45.45	45.24	qfq	11,680,098	537,572,535	-4.15%
2026-02-27	45.84	49.80	45.28	47.42	47.20	qfq	16,939,858	807,402,981	3.36%
2026-02-26	42.12	48.07	40.88	45.88	45.67	qfq	16,586,731	741,261,680	9.24%
2026-02-25	40.68	42.75	40.68	42.00	41.81	qfq	8,477,885	354,164,068	2.69%
2026-02-24	40.79	42.27	39.77	40.90	40.71	qfq	6,807,303	277,230,187	2.69%
2026-02-13	40.41	41.70	39.80	39.83	39.65	qfq	7,425,940	300,966,255	-2.71%
2026-02-12	39.11	41.13	38.80	40.94	40.75	qfq	7,976,323	322,885,471	4.39%
2026-02-11	40.25	40.46	39.06	39.22	39.04	qfq	5,002,551	197,652,041	-1.61%
2026-02-10	38.59	41.30	38.00	39.86	39.68	qfq	9,874,019	393,964,661	3.29%
2026-02-09	39.29	39.57	38.02	38.59	38.41	qfq	6,050,393	233,225,495	-1.10%
2026-02-06	40.06	40.08	38.18	39.02	38.84	qfq	6,225,514	243,532,419	-2.50%
2026-02-05	39.88	41.07	39.00	40.02	39.84	qfq	10,439,518	418,003,450	-1.16%
2026-02-04	38.50	40.80	37.51	40.49	40.30	qfq	13,250,996	519,210,913	5.11%
2026-02-03	35.99	39.28	35.79	38.52	38.34	qfq	11,873,247	450,430,303	8.17%
2026-02-02	37.00	37.36	35.53	35.61	35.45	qfq	7,344,145	267,581,121	-4.63%
2026-01-30	37.24	38.23	35.77	37.34	37.17	qfq	8,765,436	323,382,987	-1.79%
2026-01-29	39.00	40.10	38.00	38.02	37.85	qfq	8,411,915	327,329,618	-3.08%
2026-01-28	39.30	40.14	38.10	39.23	39.05	qfq	9,482,357	370,048,847	-0.68%
2026-01-27	35.81	39.95	35.48	39.50	39.32	qfq	16,459,456	627,817,743	10.61%
2026-01-26	37.66	37.77	35.43	35.71	35.55	qfq	9,480,451	343,584,498	-5.13%
2026-01-23	38.81	38.88	37.37	37.64	37.47	qfq	10,675,380	404,599,589	-3.81%
2026-01-22	37.82	39.66	37.60	39.13	38.95	qfq	13,995,645	541,693,410	3.46%
2026-01-21	37.95	38.99	37.50	37.82	37.65	qfq	9,863,890	375,882,821	-0.89%
2026-01-20	39.55	39.69	37.55	38.16	37.99	qfq	16,010,906	615,663,366	-2.65%
2026-01-19	33.48	40.18	33.30	39.20	39.02	qfq	27,424,424	1,034,629,268	17.08%
2026-01-16	34.15	34.23	33.10	33.48	33.33	qfq	6,303,678	211,831,174	-0.95%
2026-01-15	33.65	34.39	33.36	33.80	33.65	qfq	4,419,039	149,357,631	-1.31%
2026-01-14	34.98	35.50	33.40	34.25	34.09	qfq	12,470,903	429,855,406	-2.09%
2026-01-13	36.67	36.67	34.35	34.98	34.82	qfq	10,149,337	356,499,860	-4.40%
2026-01-12	36.70	37.45	35.90	36.59	36.42	qfq	8,006,703	292,759,658	0.69%
2026-01-09	36.21	37.17	35.89	36.34	36.17	qfq	10,724,303	389,574,368	0.44%
2026-01-08	34.50	36.87	34.20	36.18	36.01	qfq	12,830,558	459,493,765	4.54%
2026-01-07	33.61	34.90	32.80	34.61	34.45	qfq	10,190,577	346,289,426	2.09%
2026-01-06	32.30	34.51	31.73	33.90	33.74	qfq	12,641,388	418,524,751	4.99%
2026-01-05	32.35	32.76	31.91	32.29	32.14	qfq	6,332,819	204,295,825	-0.03%
2025-12-31	32.34	32.65	31.74	32.30	32.15	qfq	6,373,840	205,195,051	-0.62%
2025-12-30	32.89	33.60	32.35	32.50	32.35	qfq	7,421,835	243,971,785	-1.52%
2025-12-29	32.72	33.74	32.20	33.00	32.85	qfq	9,339,363	307,107,370	0.89%
2025-12-26	32.71	33.50	32.18	32.71	32.56	qfq	8,670,840	283,732,286	0.25%
2025-12-25	31.17	33.96	30.85	32.63	32.48	qfq	15,409,159	500,660,256	5.09%
2025-12-24	30.27	31.30	29.75	31.05	30.91	qfq	9,060,425	277,757,466	2.68%
2025-12-23	29.62	30.90	29.33	30.24	30.10	qfq	9,512,838	288,727,837	1.89%
2025-12-22	29.61	29.89	29.42	29.68	29.54	qfq	4,637,000	137,717,063	0.07%
2025-12-19	29.98	30.60	29.56	29.66	29.52	qfq	6,068,300	181,062,817	-0.97%
2025-12-18	29.66	30.46	29.33	29.95	29.81	qfq	6,272,331	188,553,039	0.17%
2025-12-17	29.96	30.28	28.77	29.90	29.76	qfq	8,369,002	247,442,272	-0.33%
2025-12-16	30.90	30.95	29.40	30.00	29.86	qfq	11,679,792	349,769,988	-2.91%
2025-12-15	29.00	33.33	29.00	30.90	30.76	qfq	26,237,470	822,777,498	7.18%
2025-12-12	27.78	28.87	27.69	28.83	28.70	qfq	8,971,925	255,106,119	3.82%
2025-12-11	27.39	28.40	27.38	27.77	27.64	qfq	6,753,430	188,818,349	1.46%
2025-12-10	27.31	27.76	27.29	27.37	27.24	qfq	3,193,935	87,692,628	-0.33%
2025-12-09	27.02	28.12	26.81	27.46	27.33	qfq	5,421,743	149,788,766	1.10%
2025-12-08	28.11	28.25	27.09	27.16	27.04	qfq	7,613,328	208,763,320	-2.97%
2025-12-05	27.03	28.14	26.83	27.99	27.86	qfq	5,836,406	161,933,712	3.86%
2025-12-04	27.08	27.23	26.78	26.95	26.83	qfq	2,382,800	64,317,204	-0.26%
2025-12-03	26.98	27.28	26.72	27.02	26.90	qfq	2,653,190	71,591,937	0.15%
2025-12-02	27.18	27.21	26.88	26.98	26.86	qfq	1,988,650	53,731,840	-1.03%
2025-12-01	27.55	27.56	27.01	27.26	27.14	qfq	3,081,890	83,951,730	-0.07%
2025-11-28	27.20	27.50	26.80	27.28	27.16	qfq	3,779,275	102,820,157	0.00%
2025-11-27	27.10	27.68	26.80	27.28	27.16	qfq	4,784,961	130,839,694	0.92%
2025-11-26	28.29	28.41	26.88	27.03	26.91	qfq	6,987,317	190,829,194	-3.94%
2025-11-25	28.31	28.50	27.95	28.14	28.01	qfq	4,557,601	128,606,009	-0.60%
2025-11-24	27.17	28.78	27.02	28.31	28.18	qfq	10,810,800	304,015,029	3.93%
2025-11-21	26.59	28.22	26.20	27.24	27.12	qfq	10,327,209	281,572,052	0.52%
2025-11-20	26.30	27.31	25.90	27.10	26.98	qfq	9,538,108	255,130,328	3.51%
2025-11-19	26.83	27.07	26.06	26.18	26.06	qfq	4,276,600	112,669,408	-2.42%
2025-11-18	27.40	27.50	26.63	26.83	26.71	qfq	4,296,880	115,881,065	-2.08%
2025-11-17	27.90	28.31	27.20	27.40	27.27	qfq	4,252,760	116,933,365	-2.11%
2025-11-14	28.88	28.90	27.83	27.99	27.86	qfq	3,588,415	101,748,790	-3.62%
2025-11-13	28.77	29.40	28.55	29.04	28.91	qfq	4,155,766	120,829,628	0.66%
2025-11-12	29.33	29.33	28.42	28.85	28.72	qfq	4,385,300	126,287,831	-1.84%
2025-11-11	29.98	30.36	29.00	29.39	29.26	qfq	5,777,904	170,946,521	-1.64%
2025-11-10	28.78	30.25	28.70	29.88	29.74	qfq	12,106,922	360,326,514	3.53%
2025-11-07	28.53	29.30	28.35	28.86	28.73	qfq	7,634,070	219,172,919	0.10%
2025-11-06	27.01	29.44	26.99	28.83	28.70	qfq	16,265,088	468,163,502	6.62%
2025-11-05	27.03	27.33	26.41	27.04	26.92	qfq	4,331,980	116,558,251	-1.17%
2025-11-04	27.56	28.20	27.05	27.36	27.23	qfq	5,188,700	143,687,484	-1.23%
2025-11-03	27.44	27.87	26.65	27.70	27.57	qfq	5,924,438	161,560,802	1.09%
2025-10-31	27.08	27.80	26.92	27.40	27.27	qfq	5,819,232	159,660,414	1.18%
2025-10-30	27.86	27.86	26.90	27.08	26.96	qfq	5,074,635	138,469,034	-2.80%
2025-10-29	27.77	28.50	27.60	27.86	27.73	qfq	5,066,840	142,375,500	0.61%
2025-10-28	27.90	28.42	27.41	27.69	27.56	qfq	4,618,745	128,823,496	-1.25%
2025-10-27	28.91	28.97	27.90	28.04	27.91	qfq	7,658,963	216,740,588	-2.13%
2025-10-24	28.00	28.83	27.90	28.65	28.52	qfq	5,616,000	159,857,155	2.91%
2025-10-23	27.90	28.42	27.45	27.84	27.71	qfq	4,132,040	115,174,211	-0.46%
2025-10-22	28.52	28.68	27.68	27.97	27.84	qfq	4,046,664	113,444,737	-1.96%
2025-10-21	27.84	29.00	27.34	28.53	28.40	qfq	8,140,438	230,541,519	3.44%
2025-10-20	27.40	28.68	27.03	27.58	27.45	qfq	7,367,885	206,610,252	0.36%
2025-10-17	28.60	28.60	27.30	27.48	27.35	qfq	5,673,490	158,011,489	-3.82%
2025-10-16	28.42	29.20	28.10	28.57	28.44	qfq	7,694,460	221,103,033	0.42%
2025-10-15	27.09	28.48	26.63	28.45	28.32	qfq	9,411,237	262,107,846	5.02%
2025-10-14	27.19	27.85	26.71	27.09	26.97	qfq	7,746,985	210,797,538	-0.55%
2025-10-13	25.40	27.50	25.40	27.24	27.12	qfq	13,230,455	354,554,152	2.79%
2025-10-10	28.82	28.90	26.00	26.50	26.38	qfq	18,728,645	513,847,324	-8.49%
2025-10-09	29.94	30.30	28.69	28.96	28.83	qfq	12,977,127	379,362,633	-3.27%
2025-09-30	28.99	30.28	28.67	29.94	29.80	qfq	9,184,240	272,476,832	3.74%
2025-09-29	29.13	29.42	28.46	28.86	28.73	qfq	4,499,720	130,046,482	-0.79%
2025-09-26	28.80	30.09	27.84	29.09	28.96	qfq	9,967,526	289,323,015	0.62%
2025-09-25	29.00	29.88	28.63	28.91	28.78	qfq	4,994,780	146,020,633	-0.07%
2025-09-24	27.55	28.95	27.40	28.93	28.80	qfq	6,664,776	188,806,042	4.33%
2025-09-23	28.69	28.80	27.10	27.73	27.60	qfq	6,987,831	193,176,609	-2.94%
2025-09-22	28.42	28.95	28.10	28.57	28.44	qfq	4,312,682	122,914,562	0.25%
2025-09-19	28.45	29.09	28.00	28.50	28.37	qfq	5,290,481	151,400,057	-0.35%
2025-09-18	28.25	29.50	28.03	28.60	28.47	qfq	9,353,421	269,260,812	0.39%
2025-09-17	27.12	28.79	27.10	28.49	28.36	qfq	8,363,909	235,277,312	4.63%
2025-09-16	27.24	27.40	26.56	27.23	27.11	qfq	3,944,080	106,560,203	-0.07%
2025-09-15	28.02	28.08	27.20	27.25	27.13	qfq	3,943,030	108,170,933	-1.91%
2025-09-12	27.70	28.36	27.04	27.78	27.65	qfq	6,787,912	187,842,091	-0.47%
2025-09-11	27.53	28.12	26.90	27.91	27.68	qfq	6,534,590	179,701,078	1.42%
2025-09-10	27.64	27.81	27.13	27.52	27.30	qfq	5,178,368	142,283,000	-0.43%
2025-09-09	28.89	28.90	27.50	27.64	27.41	qfq	7,445,460	208,149,874	-4.33%
2025-09-08	28.59	29.10	28.11	28.89	28.65	qfq	5,520,664	158,318,697	1.05%
2025-09-05	28.03	28.77	27.70	28.59	28.36	qfq	4,977,352	141,017,443	2.11%
2025-09-04	27.92	29.18	27.36	28.00	27.77	qfq	9,665,345	273,521,731	0.79%
2025-09-03	28.69	28.99	27.58	27.78	27.55	qfq	6,618,169	186,903,255	-3.54%
2025-09-02	29.00	29.17	27.95	28.80	28.57	qfq	8,185,400	232,476,722	-1.00%
2025-09-01	29.80	30.19	28.91	29.09	28.85	qfq	6,425,240	188,463,363	-0.38%
2025-08-29	29.70	29.95	29.00	29.20	28.96	qfq	6,465,475	190,014,330	-2.47%
2025-08-28	29.99	30.66	28.62	29.94	29.70	qfq	10,986,826	324,649,876	0.34%
2025-08-27	31.20	31.78	29.71	29.84	29.60	qfq	9,186,110	281,958,158	-4.94%
2025-08-26	31.00	32.85	30.71	31.39	31.13	qfq	10,064,391	320,453,996	1.62%
2025-08-25	31.01	31.27	30.53	30.89	30.64	qfq	7,613,738	235,359,325	0.52%
2025-08-22	30.40	30.95	30.18	30.73	30.48	qfq	6,608,440	201,686,981	0.33%
2025-08-21	30.60	31.39	30.24	30.63	30.38	qfq	8,697,050	267,795,910	0.39%
2025-08-20	30.65	30.66	29.96	30.51	30.26	qfq	6,242,521	189,054,811	-0.49%
2025-08-19	31.40	31.40	30.00	30.66	30.41	qfq	10,494,438	322,341,679	-2.01%
2025-08-18	31.43	31.70	30.41	31.29	31.04	qfq	19,576,650	606,351,247	1.79%
2025-08-15	27.03	30.81	26.86	30.74	30.49	qfq	18,836,663	551,644,080	13.39%
2025-08-14	28.29	28.30	27.02	27.11	26.89	qfq	9,055,545	248,254,198	-4.20%
2025-08-13	28.23	28.58	27.66	28.30	28.07	qfq	8,183,555	230,287,057	0.46%
2025-08-12	28.53	28.70	27.52	28.17	27.94	qfq	7,169,702	200,298,793	-0.98%
2025-08-11	27.95	29.09	27.79	28.45	28.22	qfq	11,762,862	335,440,444	3.27%
2025-08-08	26.98	27.78	26.48	27.55	27.33	qfq	9,861,172	268,902,301	2.23%
2025-08-07	27.15	27.48	26.71	26.95	26.73	qfq	6,521,215	176,158,072	-1.32%
2025-08-06	26.98	27.72	26.94	27.31	27.09	qfq	10,113,010	276,447,862	1.22%
2025-08-05	26.69	27.38	26.60	26.98	26.76	qfq	13,420,240	362,121,914	1.05%
2025-08-04	24.88	27.76	24.87	26.70	26.48	qfq	16,107,073	425,487,877	6.80%
2025-08-01	24.61	25.47	24.21	25.00	24.80	qfq	8,721,128	217,255,159	1.50%
2025-07-31	24.90	25.22	24.38	24.63	24.43	qfq	5,809,372	143,607,721	-1.76%
2025-07-30	25.85	25.95	24.80	25.07	24.87	qfq	6,531,225	165,424,166	-2.90%
2025-07-29	25.20	25.85	25.09	25.82	25.61	qfq	5,509,769	139,860,064	2.02%
2025-07-28	25.30	25.49	24.97	25.31	25.10	qfq	4,306,260	108,817,046	0.28%
2025-07-25	25.17	25.35	24.91	25.24	25.03	qfq	4,513,579	113,417,188	0.28%
2025-07-24	24.87	25.58	24.84	25.17	24.97	qfq	8,339,330	210,262,279	1.17%
2025-07-23	25.41	25.44	24.76	24.88	24.68	qfq	7,358,900	184,023,683	-1.07%
2025-07-22	24.10	25.58	24.10	25.15	24.95	qfq	14,610,656	367,627,966	3.67%
2025-07-21	24.34	24.46	24.00	24.26	24.06	qfq	8,280,151	200,343,675	-0.94%
2025-07-18	23.56	25.08	23.39	24.49	24.29	qfq	16,830,343	407,706,099	4.39%
2025-07-17	22.62	23.60	22.55	23.46	23.27	qfq	8,418,373	195,083,824	3.71%
2025-07-16	22.37	22.91	22.37	22.62	22.44	qfq	3,263,162	74,009,936	0.85%
2025-07-15	22.71	22.87	22.31	22.43	22.25	qfq	3,527,356	79,434,387	-1.23%
2025-07-14	22.93	23.20	22.61	22.71	22.53	qfq	4,859,225	110,424,801	-1.13%
2025-07-11	22.77	23.26	22.73	22.97	22.78	qfq	6,446,832	148,560,068	1.06%
2025-07-10	22.80	22.89	22.62	22.73	22.54	qfq	3,323,787	75,657,002	0.18%
2025-07-09	23.20	23.34	22.65	22.69	22.51	qfq	5,600,390	128,246,159	-2.78%
2025-07-08	23.00	23.39	22.93	23.34	23.15	qfq	4,195,853	97,284,192	1.43%
2025-07-07	22.80	23.13	22.60	23.01	22.82	qfq	3,448,455	79,084,141	0.61%
2025-07-04	22.90	23.44	22.79	22.87	22.68	qfq	4,190,410	96,365,557	-0.82%
2025-07-03	23.23	23.70	22.96	23.06	22.87	qfq	4,863,590	113,146,404	-1.11%
2025-07-02	23.89	23.90	23.16	23.32	23.13	qfq	4,320,646	101,053,238	-1.60%
2025-07-01	23.97	23.99	23.48	23.70	23.51	qfq	5,473,635	129,507,948	-0.34%
2025-06-30	22.65	24.05	22.63	23.78	23.59	qfq	13,234,730	312,616,840	5.31%
2025-06-27	22.54	22.78	22.50	22.58	22.40	qfq	2,816,785	63,813,622	0.18%
2025-06-26	22.76	22.93	22.48	22.54	22.36	qfq	3,938,134	89,452,039	-0.35%
2025-06-25	22.26	22.95	22.14	22.62	22.44	qfq	5,425,861	122,724,487	1.62%
2025-06-24	21.48	22.36	21.47	22.26	22.08	qfq	4,158,785	91,663,449	3.25%
2025-06-23	21.37	21.69	21.31	21.56	21.38	qfq	1,680,162	36,237,636	0.89%
2025-06-20	21.88	21.95	21.29	21.37	21.20	qfq	3,284,980	70,724,130	-2.42%
2025-06-19	22.05	22.13	21.72	21.90	21.72	qfq	2,305,420	50,505,310	-1.13%
2025-06-18	21.96	22.19	21.96	22.15	21.97	qfq	1,834,755	40,527,361	0.32%
2025-06-17	22.29	22.46	21.98	22.08	21.90	qfq	3,108,795	68,994,637	-1.25%
2025-06-16	22.28	22.72	22.05	22.36	22.18	qfq	2,890,883	64,745,450	-0.45%
2025-06-13	22.50	22.78	22.20	22.46	22.28	qfq	5,029,831	113,189,150	-0.04%
2025-06-12	22.55	22.66	22.40	22.47	22.29	qfq	2,643,055	59,453,144	-0.79%
2025-06-11	22.61	23.08	22.61	22.65	22.47	qfq	2,843,651	64,669,988	-0.31%
2025-06-10	23.07	23.21	22.65	22.72	22.54	qfq	4,408,900	100,734,953	-1.60%
2025-06-09	22.68	23.63	22.51	23.09	22.90	qfq	8,137,334	188,463,460	2.21%
2025-06-06	22.88	23.00	22.52	22.59	22.41	qfq	4,562,065	103,617,618	-1.78%
2025-06-05	22.08	23.37	21.95	23.00	22.66	qfq	10,263,194	235,412,197	4.31%
2025-06-04	22.20	22.37	21.99	22.05	21.73	qfq	3,474,250	76,728,572	-0.72%
2025-06-03	22.50	22.93	22.09	22.21	21.89	qfq	4,891,188	109,410,971	-1.29%
2025-05-30	21.97	22.58	21.83	22.50	22.17	qfq	5,535,441	123,596,668	2.41%
2025-05-29	21.82	22.15	21.80	21.97	21.65	qfq	2,966,817	65,169,211	0.37%
2025-05-28	21.99	22.32	21.80	21.89	21.57	qfq	2,867,105	63,169,130	-0.59%
2025-05-27	22.40	22.49	21.81	22.02	21.70	qfq	2,966,980	65,312,519	-2.09%
2025-05-26	22.29	22.55	22.19	22.49	22.16	qfq	2,375,144	53,210,621	0.85%
2025-05-23	22.30	22.63	22.20	22.30	21.97	qfq	1,743,255	39,096,044	-0.45%
2025-05-22	22.75	23.06	22.39	22.40	22.07	qfq	2,569,240	58,275,386	-2.10%
2025-05-21	22.92	22.94	22.45	22.88	22.55	qfq	3,042,480	69,137,056	0.35%
2025-05-20	22.41	22.96	22.24	22.80	22.47	qfq	3,719,625	84,339,991	1.69%
2025-05-19	22.34	22.49	21.95	22.42	22.09	qfq	2,233,550	49,649,294	0.76%
2025-05-16	22.13	22.57	22.13	22.25	21.92	qfq	2,138,575	47,870,507	0.41%
2025-05-15	22.73	22.77	22.13	22.16	21.84	qfq	4,090,730	91,284,853	-2.46%
2025-05-14	22.93	23.12	22.68	22.72	22.39	qfq	3,282,955	74,872,796	-1.00%
2025-05-13	23.63	23.70	22.92	22.95	22.61	qfq	5,249,375	122,355,646	-2.88%
2025-05-12	22.74	23.65	22.72	23.63	23.28	qfq	8,544,540	199,869,911	4.10%
2025-05-09	23.33	23.34	22.62	22.70	22.37	qfq	4,256,300	97,134,428	-2.70%
2025-05-08	22.90	23.34	22.72	23.33	22.99	qfq	5,151,945	119,164,292	1.04%
2025-05-07	23.13	23.41	22.83	23.09	22.75	qfq	7,354,005	169,861,202	0.26%
2025-05-06	21.75	23.10	21.75	23.03	22.69	qfq	9,522,965	216,911,461	6.18%
2025-04-30	21.85	21.95	21.64	21.69	21.37	qfq	2,223,251	48,322,731	-0.60%
2025-04-29	21.36	22.03	21.32	21.82	21.50	qfq	2,939,440	64,085,041	2.01%
2025-04-28	21.73	21.74	21.20	21.39	21.08	qfq	2,413,849	51,577,514	-0.93%
2025-04-25	21.66	21.86	21.41	21.59	21.27	qfq	2,336,258	50,448,076	-0.51%
2025-04-24	21.66	21.94	21.65	21.70	21.38	qfq	2,930,610	63,794,952	-0.55%
2025-04-23	22.02	22.23	21.74	21.82	21.50	qfq	4,515,945	99,048,223	-0.91%
2025-04-22	21.67	22.49	21.65	22.02	21.70	qfq	6,736,679	149,555,413	1.29%
2025-04-21	20.86	21.80	20.44	21.74	21.42	qfq	8,754,936	187,438,438	0.42%
2025-04-18	21.70	22.02	21.56	21.65	21.33	qfq	3,905,981	85,048,165	-0.82%
2025-04-17	21.56	22.36	21.44	21.83	21.51	qfq	7,121,022	156,570,929	0.28%
2025-04-16	22.41	22.72	21.60	21.77	21.45	qfq	7,572,472	166,572,537	-2.03%
2025-04-15	22.21	22.46	21.78	22.22	21.90	qfq	5,204,426	114,805,972	-0.58%
2025-04-14	21.96	22.56	21.82	22.35	22.02	qfq	7,022,935	156,004,931	2.62%
2025-04-11	21.07	21.98	20.96	21.78	21.46	qfq	7,263,223	157,510,162	2.54%
2025-04-10	21.60	21.83	21.18	21.24	20.93	qfq	8,104,983	174,089,815	-0.47%
2025-04-09	20.61	21.74	20.19	21.34	21.03	qfq	7,417,391	156,593,521	2.74%
2025-04-08	20.35	21.30	20.35	20.77	20.47	qfq	8,258,844	172,227,701	3.80%
2025-04-07	21.86	22.19	19.34	20.01	19.72	qfq	11,069,159	230,374,525	-12.12%
2025-04-03	22.35	23.16	22.25	22.77	22.44	qfq	5,642,800	128,611,333	0.80%
2025-04-02	22.62	22.94	22.47	22.59	22.26	qfq	4,252,480	96,406,249	-0.09%
2025-04-01	22.51	23.27	22.47	22.61	22.28	qfq	6,355,895	145,077,702	0.44%
2025-03-31	22.81	23.01	22.39	22.51	22.18	qfq	5,051,294	114,233,569	-2.26%
2025-03-28	23.05	23.44	22.95	23.03	22.69	qfq	4,318,284	100,067,770	-0.52%
2025-03-27	23.00	23.34	22.35	23.15	22.81	qfq	7,043,620	161,429,616	0.22%
2025-03-26	23.02	23.39	22.93	23.10	22.76	qfq	4,893,255	113,192,076	-0.39%
2025-03-25	23.00	23.98	22.85	23.19	22.85	qfq	9,140,845	214,662,238	0.48%
2025-03-24	23.51	23.65	22.54	23.08	22.74	qfq	7,400,610	169,566,171	-1.83%
2025-03-21	24.00	24.58	23.47	23.51	23.17	qfq	7,667,154	183,560,250	-2.29%
2025-03-20	23.98	24.33	23.65	24.06	23.71	qfq	5,916,575	142,376,415	0.25%
2025-03-19	24.23	24.36	23.94	24.00	23.65	qfq	4,643,500	111,893,559	-1.52%
2025-03-18	23.92	24.93	23.87	24.37	24.01	qfq	9,212,103	225,152,535	1.92%
2025-03-17	24.33	24.36	23.71	23.91	23.56	qfq	6,952,405	166,479,463	-1.52%
2025-03-14	24.28	24.45	23.96	24.28	23.93	qfq	8,150,907	197,810,117	0.00%
2025-03-13	24.35	24.66	23.91	24.28	23.93	qfq	9,002,729	217,719,121	-0.49%
2025-03-12	25.05	25.15	24.30	24.40	24.04	qfq	12,338,845	303,167,509	-2.79%
2025-03-11	24.40	25.55	24.36	25.10	24.73	qfq	15,332,534	382,961,193	0.48%
2025-03-10	23.80	25.30	23.80	24.98	24.62	qfq	20,069,702	496,261,849	5.80%
2025-03-07	22.50	24.15	22.31	23.61	23.27	qfq	16,772,369	395,053,643	4.47%
2025-03-06	22.32	22.73	22.14	22.60	22.27	qfq	7,355,621	165,028,646	1.71%
2025-03-05	22.28	22.52	21.95	22.22	21.90	qfq	4,064,304	90,115,508	-0.22%
2025-03-04	21.86	22.31	21.86	22.27	21.94	qfq	6,013,575	133,430,161	2.02%
2025-03-03	21.80	22.16	21.79	21.83	21.51	qfq	4,606,644	101,255,882	0.14%
2025-02-28	22.01	22.34	21.69	21.80	21.48	qfq	5,913,496	129,979,622	-1.54%
2025-02-27	22.70	22.79	21.80	22.14	21.82	qfq	8,246,274	182,346,717	-1.56%
2025-02-26	22.05	22.65	22.01	22.49	22.16	qfq	5,827,135	130,510,723	1.90%
2025-02-25	22.05	22.30	21.94	22.07	21.75	qfq	4,153,420	91,852,478	-0.76%
2025-02-24	22.47	22.54	22.02	22.24	21.92	qfq	4,676,415	104,052,055	-1.07%
2025-02-21	22.35	22.64	22.02	22.48	22.15	qfq	7,176,875	160,118,596	0.58%
2025-02-20	22.07	22.39	21.95	22.35	22.02	qfq	6,467,338	143,990,693	1.09%
2025-02-19	21.60	22.17	21.55	22.11	21.79	qfq	6,108,926	134,274,445	2.27%
2025-02-18	21.59	22.13	21.46	21.62	21.30	qfq	5,863,380	127,754,185	-0.32%
2025-02-17	21.62	21.86	21.46	21.69	21.37	qfq	4,333,346	93,623,743	0.42%
2025-02-14	21.60	21.78	21.50	21.60	21.28	qfq	4,683,262	101,170,405	-0.46%
2025-02-13	22.10	22.14	21.63	21.70	21.38	qfq	4,674,785	102,132,679	-1.81%
2025-02-12	21.90	22.11	21.80	22.10	21.78	qfq	4,152,560	91,248,184	0.50%
2025-02-11	22.48	22.49	21.92	21.99	21.67	qfq	4,778,540	105,295,253	-1.61%
2025-02-10	22.16	22.45	21.98	22.35	22.02	qfq	6,073,973	135,055,700	0.86%
2025-02-07	21.95	22.40	21.72	22.16	21.84	qfq	8,208,990	181,364,533	0.96%
2025-02-06	21.54	22.12	21.35	21.95	21.63	qfq	7,138,555	155,454,269	1.95%
2025-02-05	21.40	21.68	21.21	21.53	21.22	qfq	5,504,265	118,171,781	0.89%
2025-01-27	21.42	21.72	20.92	21.34	21.03	qfq	7,603,600	161,880,705	0.28%
2025-01-24	21.03	21.29	20.76	21.28	20.97	qfq	5,460,780	115,389,518	1.33%
2025-01-23	21.15	21.68	21.00	21.00	20.69	qfq	7,536,860	160,757,421	0.10%
2025-01-22	21.03	21.23	20.90	20.98	20.67	qfq	4,355,759	91,607,319	-1.50%
2025-01-21	21.35	21.46	20.91	21.30	20.99	qfq	5,741,519	121,446,356	-0.14%
2025-01-20	21.20	21.68	20.87	21.33	21.02	qfq	9,686,031	205,831,376	0.85%
2025-01-17	20.97	21.34	20.73	21.15	20.84	qfq	5,489,142	115,532,331	0.19%
2025-01-16	21.33	21.67	20.72	21.11	20.80	qfq	7,495,192	158,454,259	-0.57%
2025-01-15	21.44	21.56	21.13	21.23	20.92	qfq	4,950,332	105,214,929	-1.67%
2025-01-14	20.82	21.59	20.60	21.59	21.27	qfq	6,086,815	129,540,883	3.85%
2025-01-13	21.00	21.21	20.67	20.79	20.49	qfq	3,658,970	76,479,825	-1.47%
2025-01-10	21.41	22.19	21.08	21.10	20.79	qfq	7,266,972	157,474,439	-2.09%
2025-01-09	20.60	21.85	20.50	21.55	21.24	qfq	9,804,312	209,184,107	4.01%
2025-01-08	21.00	21.00	20.22	20.72	20.42	qfq	5,443,066	112,244,525	-1.43%
2025-01-07	21.27	21.33	20.32	21.02	20.71	qfq	8,592,443	179,041,031	-1.04%
2025-01-06	21.20	21.49	20.96	21.24	20.93	qfq	6,862,420	145,516,744	0.09%
2025-01-03	21.66	21.85	21.11	21.22	20.91	qfq	7,175,886	153,923,981	-1.49%
2025-01-02	21.99	22.58	21.34	21.54	21.23	qfq	8,094,811	176,639,275	-1.73%
2024-12-31	23.09	23.28	21.92	21.92	21.60	qfq	9,817,372	220,036,517	-5.03%
2024-12-30	24.10	24.19	22.99	23.08	22.74	qfq	9,995,079	233,023,858	-3.83%
2024-12-27	25.00	25.20	23.96	24.00	23.65	qfq	9,655,630	234,658,506	-1.48%
2024-12-26	24.23	24.77	23.83	24.36	24.00	qfq	8,813,895	214,525,315	0.91%
2024-12-25	24.80	24.80	23.64	24.14	23.79	qfq	7,386,229	177,580,492	-2.70%
2024-12-24	25.03	25.14	24.45	24.81	24.45	qfq	3,960,040	97,930,652	0.04%
2024-12-23	26.00	26.20	24.74	24.80	24.44	qfq	5,428,890	137,216,431	-3.61%
2024-12-20	25.52	26.05	25.20	25.73	25.35	qfq	3,822,451	98,093,842	0.98%
2024-12-19	25.71	25.77	25.03	25.48	25.11	qfq	4,591,830	116,274,372	-1.20%
2024-12-18	26.32	26.50	25.66	25.79	25.41	qfq	5,360,315	139,152,039	-2.01%
2024-12-17	26.72	27.07	26.03	26.32	25.94	qfq	7,605,643	200,772,832	-2.48%
2024-12-16	27.58	27.77	26.75	26.99	26.60	qfq	5,445,219	148,119,283	-2.03%
2024-12-13	28.00	28.05	27.28	27.55	27.15	qfq	7,445,786	205,730,740	-1.08%
2024-12-12	27.22	28.90	27.10	27.85	27.44	qfq	16,071,864	453,809,866	2.96%
2024-12-11	27.00	27.58	26.71	27.05	26.65	qfq	7,999,394	216,165,106	1.31%
2024-12-10	26.71	28.00	26.58	26.70	26.31	qfq	18,618,648	506,871,129	3.89%
2024-12-09	24.70	25.93	24.62	25.70	25.32	qfq	10,553,265	268,542,123	4.56%
2024-12-06	24.00	24.58	23.72	24.58	24.22	qfq	5,528,304	134,068,106	2.42%
2024-12-05	23.31	24.25	23.23	24.00	23.65	qfq	5,793,176	138,236,341	2.65%
2024-12-04	23.61	23.70	23.22	23.38	23.04	qfq	3,893,075	91,123,135	-0.97%
2024-12-03	24.35	24.44	23.43	23.61	23.27	qfq	6,378,960	151,609,980	-3.12%
2024-12-02	23.87	24.59	23.58	24.37	24.01	qfq	5,537,625	134,503,556	1.92%
2024-11-29	23.24	24.25	23.11	23.91	23.56	qfq	4,926,617	117,355,508	2.71%
2024-11-28	23.69	23.74	23.20	23.28	22.94	qfq	2,609,550	61,329,996	-1.69%
2024-11-27	22.80	23.68	22.53	23.68	23.33	qfq	4,814,715	111,629,739	3.14%
2024-11-26	23.15	23.45	22.88	22.96	22.62	qfq	4,658,585	107,422,929	-0.99%
2024-11-25	23.85	24.09	22.78	23.19	22.85	qfq	6,588,140	153,054,555	-2.69%
2024-11-22	25.01	25.16	23.82	23.83	23.48	qfq	6,089,772	149,349,644	-5.32%
2024-11-21	25.12	25.47	24.86	25.17	24.80	qfq	3,675,192	92,207,147	-0.67%
2024-11-20	25.20	25.47	24.92	25.34	24.97	qfq	4,394,888	110,725,778	0.20%
2024-11-19	25.18	25.43	24.40	25.29	24.92	qfq	4,870,784	121,302,060	-0.08%
2024-11-18	25.04	25.59	24.31	25.31	24.94	qfq	5,372,318	134,529,001	2.35%
2024-11-15	25.55	25.76	24.72	24.73	24.37	qfq	5,501,585	138,361,190	-3.70%
2024-11-14	26.46	26.92	25.60	25.68	25.30	qfq	5,213,520	136,351,650	-3.42%
2024-11-13	26.55	27.13	26.15	26.59	26.20	qfq	4,919,106	130,657,155	-1.01%
2024-11-12	27.94	27.94	26.58	26.86	26.47	qfq	7,425,440	201,654,229	-2.86%
2024-11-11	26.31	27.95	26.31	27.65	27.25	qfq	11,266,302	308,136,943	4.34%
2024-11-08	25.95	27.10	25.95	26.50	26.11	qfq	9,544,720	254,063,196	1.07%
2024-11-07	25.97	26.26	25.18	26.22	25.84	qfq	10,347,432	266,970,933	0.19%
2024-11-06	26.49	27.10	25.80	26.17	25.79	qfq	9,717,209	255,289,902	-0.04%
2024-11-05	25.24	26.69	25.24	26.18	25.80	qfq	7,361,855	191,631,862	4.14%
2024-11-04	24.10	25.16	24.10	25.14	24.77	qfq	5,733,003	142,488,503	4.32%
2024-11-01	24.50	24.68	23.81	24.10	23.75	qfq	6,961,121	168,281,321	-2.35%
2024-10-31	25.11	25.27	24.00	24.68	24.32	qfq	10,190,605	251,052,713	-1.79%
2024-10-30	25.68	25.78	24.96	25.13	24.76	qfq	3,874,670	97,911,105	-2.22%
2024-10-29	26.48	26.48	25.68	25.70	25.32	qfq	4,631,819	119,925,270	-2.28%
2024-10-28	25.95	26.52	25.76	26.30	25.92	qfq	5,870,350	153,708,049	1.39%
2024-10-25	25.61	26.40	25.42	25.94	25.56	qfq	5,646,317	146,397,065	1.37%
2024-10-24	25.70	26.10	25.21	25.59	25.22	qfq	5,034,828	128,448,058	-1.01%
2024-10-23	25.89	26.70	25.70	25.85	25.47	qfq	7,142,703	186,444,643	0.47%
2024-10-22	25.97	26.35	24.96	25.73	25.35	qfq	7,880,170	202,074,285	-1.30%
2024-10-21	25.79	26.95	25.20	26.07	25.69	qfq	9,828,904	257,570,213	2.28%
2024-10-18	23.67	26.19	23.67	25.49	25.12	qfq	12,499,085	315,194,717	5.46%
2024-10-17	24.20	24.84	23.81	24.17	23.82	qfq	6,115,445	148,186,385	-0.25%
2024-10-16	23.25	24.85	23.25	24.23	23.78	qfq	7,800,645	190,118,143	2.89%
2024-10-15	24.00	24.65	23.48	23.55	23.11	qfq	5,920,084	141,883,701	-2.57%
2024-10-14	23.79	24.26	23.01	24.17	23.72	qfq	7,892,540	186,746,292	4.27%
2024-10-11	24.45	24.55	22.77	23.18	22.75	qfq	9,562,360	224,018,865	-4.96%
2024-10-10	24.95	25.98	24.30	24.39	23.93	qfq	9,180,418	229,998,825	-2.24%
2024-10-09	27.90	27.90	24.51	24.95	24.48	qfq	13,005,606	339,713,242	-14.08%
2024-10-08	31.50	31.78	27.07	29.04	28.50	qfq	16,285,076	474,168,648	9.58%
2024-09-30	24.88	26.51	23.28	26.50	26.01	qfq	10,958,666	274,103,992	18.83%
2024-09-27	21.20	22.90	21.20	22.30	21.88	qfq	7,384,058	163,191,060	6.65%
2024-09-26	19.89	20.95	19.68	20.91	20.52	qfq	3,906,350	79,311,487	5.23%
2024-09-25	20.10	20.77	19.87	19.87	19.50	qfq	4,488,777	90,850,394	-0.50%
2024-09-24	19.41	20.14	19.25	19.97	19.60	qfq	3,432,975	67,785,418	3.36%
2024-09-23	19.41	19.82	19.20	19.32	18.96	qfq	1,654,565	32,181,764	-1.18%
2024-09-20	19.91	19.91	19.32	19.55	19.18	qfq	1,646,755	32,130,506	-1.31%
2024-09-19	20.02	20.28	19.36	19.81	19.44	qfq	2,573,451	51,016,256	0.05%
2024-09-18	20.13	20.19	19.51	19.80	19.43	qfq	1,678,034	33,069,504	-1.15%
2024-09-13	20.62	20.70	19.92	20.03	19.66	qfq	2,187,163	44,364,269	-2.86%
2024-09-12	20.90	21.18	20.36	20.62	20.23	qfq	2,893,898	59,715,350	-1.15%
2024-09-11	21.20	21.20	20.70	20.86	20.47	qfq	2,080,245	43,470,951	-0.95%
2024-09-10	21.30	21.62	20.49	21.06	20.67	qfq	2,491,228	52,202,680	-1.59%
2024-09-09	21.51	21.66	21.33	21.40	21.00	qfq	1,071,480	23,010,769	-0.42%
2024-09-06	22.27	22.27	21.49	21.49	21.09	qfq	1,887,970	40,990,678	-3.02%
2024-09-05	22.10	22.41	21.93	22.16	21.75	qfq	1,778,435	39,506,757	0.54%
2024-09-04	21.94	22.25	21.77	22.04	21.63	qfq	1,367,605	30,162,999	-0.41%
2024-09-03	22.13	22.41	21.88	22.13	21.72	qfq	2,330,832	51,533,449	0.00%
2024-09-02	22.72	22.73	22.04	22.13	21.72	qfq	1,846,040	41,213,026	-3.11%
2024-08-30	22.67	23.31	22.56	22.84	22.41	qfq	4,309,549	99,082,739	0.26%
2024-08-29	22.75	22.97	22.39	22.78	22.35	qfq	1,457,360	33,175,954	0.98%
2024-08-28	22.05	22.65	22.02	22.56	22.14	qfq	1,208,305	27,137,868	1.81%
2024-08-27	22.25	22.55	21.93	22.16	21.75	qfq	1,641,723	36,377,396	-0.23%
2024-08-26	22.61	22.83	22.09	22.21	21.80	qfq	1,346,334	30,169,851	-1.64%
2024-08-23	22.35	22.74	22.31	22.58	22.16	qfq	1,824,702	41,135,471	0.18%
2024-08-22	22.70	22.96	22.40	22.54	22.12	qfq	1,094,550	24,736,457	-0.70%
2024-08-21	23.07	23.29	22.57	22.70	22.28	qfq	1,483,335	33,805,848	-1.56%
2024-08-20	23.67	23.96	22.80	23.06	22.63	qfq	1,859,265	43,292,022	-1.87%
2024-08-19	23.25	24.08	23.10	23.50	23.06	qfq	2,087,245	49,333,935	1.25%
2024-08-16	23.63	23.69	23.17	23.21	22.78	qfq	1,842,658	43,123,861	-0.43%
2024-08-15	23.09	23.60	22.95	23.31	22.87	qfq	2,576,425	59,998,200	1.00%
2024-08-14	23.42	23.60	23.01	23.08	22.65	qfq	1,475,620	34,251,833	-1.91%
2024-08-13	23.73	23.99	23.10	23.53	23.09	qfq	1,794,185	42,138,888	-0.84%
2024-08-12	24.22	24.26	23.55	23.73	23.29	qfq	2,454,270	58,340,196	-2.18%
2024-08-09	24.69	24.98	24.21	24.26	23.81	qfq	1,689,305	41,416,490	-1.22%
2024-08-08	24.90	25.06	24.24	24.56	24.10	qfq	1,752,072	43,108,127	-2.07%
2024-08-07	25.01	25.60	25.01	25.08	24.61	qfq	1,792,096	45,301,153	-0.95%
2024-08-06	25.12	25.87	24.95	25.32	24.85	qfq	2,236,070	56,784,307	1.69%
2024-08-05	25.78	26.20	24.76	24.90	24.43	qfq	3,345,270	84,566,911	-3.97%
2024-08-02	26.24	26.60	25.88	25.93	25.45	qfq	1,899,835	49,815,051	-2.15%
2024-08-01	26.62	27.20	26.35	26.50	26.01	qfq	2,511,130	67,163,863	-0.79%
2024-07-31	26.10	26.71	25.81	26.71	26.21	qfq	3,261,190	85,984,925	2.30%
2024-07-30	26.27	26.30	25.75	26.11	25.62	qfq	1,531,180	39,835,445	-0.11%
2024-07-29	26.25	26.45	26.00	26.14	25.65	qfq	1,636,051	42,898,118	-0.42%
2024-07-26	25.24	26.50	25.15	26.25	25.76	qfq	2,323,145	60,500,679	4.00%
2024-07-25	25.50	25.60	25.00	25.24	24.77	qfq	1,315,770	33,200,794	-1.17%
2024-07-24	25.09	25.86	24.92	25.54	25.06	qfq	2,003,669	51,142,678	1.67%
2024-07-23	25.82	25.99	24.91	25.12	24.65	qfq	2,509,104	63,483,006	-2.86%
2024-07-22	25.70	26.18	25.57	25.86	25.38	qfq	1,844,294	47,799,487	0.74%
2024-07-19	25.40	26.17	25.28	25.67	25.19	qfq	2,076,587	53,553,070	0.82%
2024-07-18	24.40	25.73	24.20	25.46	24.98	qfq	3,052,760	76,847,914	3.37%
2024-07-17	24.89	25.00	24.48	24.63	24.17	qfq	1,144,670	28,176,259	-0.73%
2024-07-16	24.75	24.95	24.50	24.81	24.35	qfq	874,175	21,617,081	0.20%
2024-07-15	25.37	25.37	24.62	24.76	24.30	qfq	1,168,265	28,966,727	-0.44%
2024-07-12	25.20	25.39	24.75	24.87	24.41	qfq	1,361,095	34,030,478	-1.58%
2024-07-11	24.78	25.41	24.49	25.27	24.80	qfq	2,218,781	55,564,353	3.86%
2024-07-10	24.03	24.83	23.80	24.33	23.88	qfq	2,446,310	59,788,919	1.33%
2024-07-09	24.20	24.25	23.36	24.01	23.56	qfq	2,592,170	61,866,081	-0.58%
2024-07-08	25.20	25.33	24.00	24.15	23.70	qfq	2,697,844	66,114,709	-4.66%
2024-07-05	25.00	25.46	24.29	25.33	24.86	qfq	2,428,125	60,155,367	1.20%
2024-07-04	25.87	25.87	24.87	25.03	24.56	qfq	1,207,080	30,598,300	-1.80%
2024-07-03	25.72	25.89	25.03	25.49	25.01	qfq	1,075,988	27,446,418	-1.54%
2024-07-02	25.67	26.09	25.61	25.89	25.41	qfq	1,572,174	40,679,913	-0.23%
2024-07-01	26.50	26.58	25.39	25.95	25.47	qfq	2,417,994	62,505,972	-1.85%
2024-06-28	25.38	26.85	25.28	26.44	25.95	qfq	3,692,138	97,590,637	4.01%
2024-06-27	25.70	26.13	25.34	25.42	24.95	qfq	1,342,704	34,466,208	-1.74%
2024-06-26	25.59	25.94	24.92	25.87	25.39	qfq	1,865,450	47,583,852	2.17%
2024-06-25	25.26	25.75	25.11	25.32	24.85	qfq	1,674,980	42,628,396	-1.09%
2024-06-24	26.25	26.55	25.58	25.60	25.12	qfq	2,203,350	57,348,717	-3.76%
2024-06-21	26.00	26.93	25.95	26.60	26.10	qfq	2,191,595	58,202,613	1.99%
2024-06-20	26.01	26.50	25.96	26.08	25.59	qfq	1,865,155	48,827,783	-0.19%
2024-06-19	26.51	26.74	26.10	26.13	25.64	qfq	1,850,955	48,680,666	-1.88%
2024-06-18	27.07	27.32	26.54	26.63	26.13	qfq	2,351,770	63,101,849	-1.77%
2024-06-17	27.10	27.62	27.08	27.11	26.60	qfq	1,893,525	51,758,730	-1.20%
2024-06-14	27.68	27.70	27.32	27.44	26.93	qfq	2,075,705	56,995,946	-1.54%
2024-06-13	27.11	27.98	26.82	27.87	27.35	qfq	3,581,300	98,875,841	2.20%
2024-06-12	27.20	28.10	27.09	27.27	26.76	qfq	4,189,215	115,441,071	-0.73%
2024-06-11	26.22	28.00	25.52	27.47	26.96	qfq	4,815,935	129,522,916	2.88%
2024-06-07	27.46	27.65	26.36	26.70	26.20	qfq	3,762,576	101,763,597	-0.71%
2024-06-06	26.97	27.28	26.52	26.89	26.39	qfq	4,254,464	114,323,970	-0.74%
2024-06-05	26.00	28.20	25.82	27.09	26.58	qfq	9,439,807	257,810,481	3.95%
2024-06-04	26.17	26.65	25.68	26.06	25.57	qfq	3,849,708	100,912,834	0.54%
2024-06-03	25.80	26.10	25.25	25.92	25.44	qfq	3,341,485	85,991,378	0.04%
2024-05-31	25.40	26.25	25.40	25.91	25.43	qfq	4,023,171	103,958,894	2.41%
2024-05-30	24.92	25.59	24.81	25.30	24.83	qfq	3,038,656	76,633,050	0.28%
2024-05-29	25.05	25.68	24.93	25.23	24.76	qfq	2,711,472	68,702,461	-0.20%
2024-05-28	25.30	25.90	24.90	25.28	24.81	qfq	3,006,709	76,513,389	-0.51%
2024-05-27	25.12	25.46	24.53	25.41	24.94	qfq	2,340,005	58,361,426	0.99%
2024-05-24	25.67	25.91	25.10	25.16	24.69	qfq	2,404,150	61,236,253	-2.29%
2024-05-23	26.30	26.30	25.53	25.75	25.27	qfq	2,773,005	71,544,029	-3.27%
2024-05-22	26.75	27.05	26.22	26.62	25.83	qfq	3,143,985	83,553,496	-1.59%
2024-05-21	26.61	27.08	25.82	27.05	26.25	qfq	5,445,687	144,099,696	0.82%
2024-05-20	27.00	27.57	26.65	26.83	26.03	qfq	4,770,619	129,268,404	-0.45%
2024-05-17	25.67	27.10	25.00	26.95	26.15	qfq	4,930,621	129,664,723	5.03%
2024-05-16	26.30	26.73	25.55	25.66	24.90	qfq	3,221,430	83,714,105	-2.66%
2024-05-15	25.70	26.66	25.60	26.36	25.58	qfq	5,273,510	138,452,636	1.82%
2024-05-14	26.03	26.38	25.52	25.89	25.12	qfq	4,645,683	120,036,118	-1.03%
2024-05-13	26.90	27.12	25.80	26.16	25.38	qfq	5,437,832	143,577,565	-4.28%
2024-05-10	27.26	27.48	26.71	27.33	26.52	qfq	6,377,320	172,328,819	-1.26%
2024-05-09	24.35	28.99	24.33	27.68	26.86	qfq	13,532,526	356,725,419	13.30%
2024-05-08	25.34	25.34	24.36	24.43	23.70	qfq	3,549,087	87,619,854	-3.21%
2024-05-07	24.92	25.42	24.78	25.24	24.49	qfq	5,082,638	127,697,341	1.49%
2024-05-06	24.74	24.95	24.47	24.87	24.13	qfq	5,793,576	143,358,768	2.81%
2024-04-30	24.73	24.80	24.06	24.19	23.47	qfq	2,512,065	61,084,016	-1.39%
2024-04-29	24.30	24.66	24.22	24.53	23.80	qfq	3,517,460	86,101,607	1.20%
2024-04-26	23.80	24.48	23.56	24.24	23.52	qfq	3,558,893	85,780,896	2.36%
2024-04-25	23.95	24.00	23.55	23.68	22.98	qfq	2,362,074	56,042,283	-1.58%
2024-04-24	23.88	24.24	23.43	24.06	23.34	qfq	2,947,825	70,232,509	0.92%
2024-04-23	24.12	24.47	23.68	23.84	23.13	qfq	3,336,424	79,934,646	-1.73%
2024-04-22	23.00	24.66	22.61	24.26	23.54	qfq	6,210,865	149,245,531	4.30%
2024-04-19	22.50	23.52	22.45	23.26	22.57	qfq	4,278,194	99,087,282	2.97%
2024-04-18	22.68	22.84	22.18	22.59	21.92	qfq	2,128,255	47,903,250	-0.04%
2024-04-17	21.50	22.67	21.50	22.60	21.93	qfq	2,243,244	49,514,519	6.00%
2024-04-16	22.05	22.37	21.31	21.32	20.69	qfq	2,848,360	61,796,339	-4.14%
2024-04-15	22.92	23.33	21.85	22.24	21.58	qfq	5,255,659	117,127,513	-2.92%
2024-04-12	22.77	23.29	22.76	22.91	22.23	qfq	1,328,521	30,610,619	0.48%
2024-04-11	22.88	23.31	22.69	22.80	22.12	qfq	1,484,235	34,132,832	-1.60%
2024-04-10	23.74	24.00	22.91	23.17	22.48	qfq	1,311,124	30,439,232	-2.40%
2024-04-09	22.80	23.78	22.74	23.74	23.03	qfq	2,645,579	61,983,941	3.89%
2024-04-08	24.00	24.05	22.84	22.85	22.17	qfq	3,210,528	74,804,690	-4.03%
2024-04-03	23.73	24.29	23.52	23.81	23.10	qfq	3,734,825	89,283,849	-0.42%
2024-04-02	23.72	24.09	23.17	23.91	23.20	qfq	2,617,533	61,891,743	-0.13%
2024-04-01	24.20	24.26	23.75	23.94	23.23	qfq	2,820,410	67,433,747	-1.07%
2024-03-29	22.82	24.25	22.66	24.20	23.48	qfq	4,524,035	107,716,234	6.00%
2024-03-28	21.81	23.12	21.81	22.83	22.15	qfq	2,223,225	50,295,748	3.58%
2024-03-27	22.52	22.69	22.01	22.04	21.38	qfq	1,787,943	39,932,263	-2.48%
2024-03-26	22.83	23.08	22.37	22.60	21.93	qfq	1,598,105	36,162,799	-1.01%
2024-03-25	23.74	23.74	22.83	22.83	22.15	qfq	2,002,945	46,602,341	-3.83%
2024-03-22	24.06	24.14	23.62	23.74	23.03	qfq	1,629,285	38,772,434	-1.21%
2024-03-21	24.38	24.50	23.62	24.03	23.32	qfq	2,416,763	57,955,944	-1.64%
2024-03-20	24.54	24.87	24.29	24.43	23.70	qfq	1,801,028	44,035,068	-0.69%
2024-03-19	24.72	24.95	24.55	24.60	23.87	qfq	1,491,748	36,876,960	-1.40%
2024-03-18	24.62	24.99	24.36	24.95	24.21	qfq	2,177,845	53,728,467	1.59%
2024-03-15	24.58	24.88	24.30	24.56	23.83	qfq	1,771,470	43,449,409	-0.57%
2024-03-14	24.97	25.18	24.49	24.70	23.97	qfq	2,430,895	60,248,504	-2.06%
2024-03-13	24.83	25.55	24.31	25.22	24.47	qfq	3,816,120	95,272,573	1.37%
2024-03-12	23.57	25.20	23.57	24.88	24.14	qfq	5,060,840	124,736,435	5.56%
2024-03-11	22.89	23.60	22.89	23.57	22.87	qfq	2,252,009	52,613,500	3.15%
2024-03-08	22.73	23.05	22.45	22.85	22.17	qfq	1,337,480	30,397,828	0.35%
2024-03-07	23.10	23.67	22.76	22.77	22.09	qfq	2,196,603	51,023,497	-1.43%
2024-03-06	23.20	23.50	22.70	23.10	22.41	qfq	1,410,430	32,570,011	-0.47%
2024-03-05	23.11	23.58	22.90	23.21	22.52	qfq	2,208,735	51,591,473	0.35%
2024-03-04	23.40	23.70	22.95	23.13	22.44	qfq	1,676,840	38,819,982	-1.57%
2024-03-01	23.38	23.64	23.21	23.50	22.80	qfq	1,918,191	44,962,164	0.43%
2024-02-29	22.27	23.42	22.27	23.40	22.70	qfq	2,204,509	50,865,068	3.77%
2024-02-28	23.89	24.38	22.48	22.55	21.88	qfq	3,606,098	84,581,827	-6.16%
2024-02-27	23.43	24.12	23.10	24.03	23.32	qfq	2,527,219	59,536,694	1.95%
2024-02-26	23.29	24.18	23.10	23.57	22.87	qfq	2,822,455	66,383,704	0.94%
2024-02-23	22.52	23.47	22.33	23.35	22.66	qfq	3,053,855	70,033,006	3.69%
2024-02-22	22.30	22.57	21.80	22.52	21.85	qfq	2,767,652	61,431,427	0.99%
2024-02-21	21.96	23.06	21.72	22.30	21.64	qfq	2,303,339	51,809,933	1.27%
2024-02-20	22.20	22.26	21.75	22.02	21.37	qfq	2,451,189	53,785,298	-1.39%
2024-02-19	22.32	22.74	22.00	22.33	21.67	qfq	3,544,139	78,880,961	0.27%
2024-02-08	21.19	22.58	20.80	22.27	21.61	qfq	4,477,322	98,957,292	5.10%
2024-02-07	20.13	21.70	20.13	21.19	20.56	qfq	3,671,498	77,673,016	4.54%
2024-02-06	18.51	20.49	17.78	20.27	19.67	qfq	4,369,142	85,746,603	9.57%
2024-02-05	19.10	19.38	17.19	18.50	17.95	qfq	4,401,909	80,684,348	-4.19%
2024-02-02	20.63	20.89	18.80	19.31	18.74	qfq	4,481,890	88,366,391	-6.17%
2024-02-01	20.42	20.98	20.01	20.58	19.97	qfq	2,232,125	45,971,294	0.24%
2024-01-31	21.14	21.68	20.45	20.53	19.92	qfq	3,462,276	72,460,065	-3.93%
2024-01-30	22.20	22.58	21.35	21.37	20.73	qfq	2,726,476	59,752,874	-4.81%
2024-01-29	22.23	23.38	22.07	22.45	21.78	qfq	4,858,786	110,449,602	1.17%
2024-01-26	22.74	22.99	22.13	22.19	21.53	qfq	2,197,870	49,424,115	-2.33%
2024-01-25	22.10	23.08	21.82	22.72	22.04	qfq	3,463,690	78,610,261	2.57%
2024-01-24	22.14	22.57	21.50	22.15	21.49	qfq	2,430,100	53,554,997	0.14%
2024-01-23	21.80	22.29	21.27	22.12	21.46	qfq	2,372,658	51,772,474	1.42%
2024-01-22	23.33	23.33	21.59	21.81	21.16	qfq	3,848,402	86,390,287	-6.56%
2024-01-19	23.19	23.48	22.93	23.34	22.65	qfq	2,139,473	49,698,674	0.47%
2024-01-18	22.79	23.31	22.51	23.23	22.54	qfq	2,960,296	67,644,854	1.04%
2024-01-17	23.91	24.18	22.97	22.99	22.31	qfq	3,983,252	93,262,530	-4.92%
2024-01-16	24.50	24.55	23.88	24.18	23.46	qfq	2,156,740	52,026,416	-1.02%
2024-01-15	25.60	25.62	24.23	24.43	23.70	qfq	3,458,170	85,399,880	-4.57%
2024-01-12	26.17	26.31	25.59	25.60	24.84	qfq	1,851,390	47,917,876	-2.74%
2024-01-11	26.50	26.57	25.78	26.32	25.54	qfq	2,515,042	65,709,209	-0.60%
2024-01-10	26.21	26.65	25.70	26.48	25.69	qfq	2,088,095	54,960,557	0.53%
2024-01-09	26.56	26.89	26.04	26.34	25.56	qfq	2,284,065	60,359,554	-0.34%
2024-01-08	27.35	27.35	26.43	26.43	25.64	qfq	1,668,925	44,718,062	-2.97%
2024-01-05	28.17	28.17	27.03	27.24	26.43	qfq	2,830,223	77,848,913	-3.34%
2024-01-04	28.77	28.93	27.50	28.18	27.34	qfq	3,356,144	94,094,243	-2.05%
2024-01-03	30.04	30.40	28.40	28.77	27.91	qfq	4,047,838	117,561,690	-5.17%
2024-01-02	30.15	30.89	29.93	30.34	29.44	qfq	3,208,510	98,101,954	0.46%
2023-12-29	29.87	30.27	29.51	30.20	29.30	qfq	2,653,307	79,499,770	1.10%
2023-12-28	29.48	30.14	29.32	29.87	28.98	qfq	2,354,321	70,377,123	1.25%
2023-12-27	29.51	29.76	29.02	29.50	28.62	qfq	1,505,504	44,261,796	-0.07%
2023-12-26	29.44	29.74	28.87	29.52	28.64	qfq	1,261,405	36,934,839	0.27%
2023-12-25	28.87	29.95	28.80	29.44	28.56	qfq	1,999,607	59,152,317	1.97%
2023-12-22	28.14	29.13	27.80	28.87	28.01	qfq	1,947,314	55,781,920	2.59%
2023-12-21	28.08	28.44	27.40	28.14	27.30	qfq	1,646,812	46,039,841	-0.28%
2023-12-20	29.24	29.24	27.91	28.22	27.38	qfq	1,599,395	45,467,744	-3.19%
2023-12-19	29.70	29.90	28.94	29.15	28.28	qfq	1,154,274	33,812,866	-1.25%
2023-12-18	29.93	30.17	29.46	29.52	28.64	qfq	1,168,735	34,886,104	-0.84%
2023-12-15	29.58	29.95	29.40	29.77	28.88	qfq	1,778,385	52,871,616	0.92%
2023-12-14	29.86	30.22	29.50	29.50	28.62	qfq	749,910	22,305,852	-1.17%
2023-12-13	29.80	30.30	29.53	29.85	28.96	qfq	1,403,785	42,201,001	0.10%
2023-12-12	29.98	30.08	29.22	29.82	28.93	qfq	1,907,281	56,611,506	-0.03%
2023-12-11	29.39	29.90	28.58	29.83	28.94	qfq	2,106,271	61,886,789	2.72%
2023-12-08	29.32	29.50	28.67	29.04	28.18	qfq	2,356,893	68,369,992	-0.21%
2023-12-07	29.46	29.49	28.60	29.10	28.23	qfq	2,223,565	64,541,884	-1.22%
2023-12-06	29.37	29.70	29.00	29.46	28.58	qfq	1,360,685	40,021,175	0.51%
2023-12-05	30.26	30.40	29.31	29.31	28.44	qfq	1,606,275	47,782,521	-3.08%
2023-12-04	30.38	30.66	30.05	30.24	29.34	qfq	1,427,300	43,270,307	-0.69%
2023-12-01	30.15	30.83	29.70	30.45	29.54	qfq	3,023,095	92,071,331	1.64%
2023-11-30	30.08	30.42	29.77	29.96	29.07	qfq	1,285,960	38,702,664	-0.47%
2023-11-29	30.18	30.45	29.71	30.10	29.20	qfq	1,384,742	41,719,227	0.74%
2023-11-28	29.78	30.04	29.60	29.88	28.99	qfq	866,440	25,843,877	0.03%
2023-11-27	29.70	30.18	29.69	29.87	28.98	qfq	1,231,066	36,754,852	-0.40%
2023-11-24	30.90	30.90	29.82	29.99	29.10	qfq	1,112,710	33,430,264	-1.99%
2023-11-23	29.92	30.65	29.86	30.60	29.69	qfq	1,385,881	41,853,243	1.66%
2023-11-22	30.44	30.68	30.03	30.10	29.20	qfq	1,414,670	42,817,495	-1.79%
2023-11-21	31.58	31.61	30.58	30.65	29.74	qfq	1,717,615	53,049,498	-2.17%
2023-11-20	30.75	31.87	30.23	31.33	30.40	qfq	2,340,980	73,048,761	2.49%
2023-11-17	29.99	30.65	29.86	30.57	29.66	qfq	1,020,315	31,012,678	1.19%
2023-11-16	30.77	31.45	30.05	30.21	29.31	qfq	1,412,485	42,925,475	-2.58%
2023-11-15	30.90	31.29	30.62	31.01	30.09	qfq	1,853,615	57,364,305	0.91%
2023-11-14	30.22	31.47	30.22	30.73	29.82	qfq	2,673,272	82,486,857	1.79%
2023-11-13	29.15	30.65	29.15	30.19	29.29	qfq	2,765,954	82,709,462	2.34%
2023-11-10	29.56	29.75	29.23	29.50	28.62	qfq	684,633	20,154,367	-0.20%
2023-11-09	29.45	29.79	29.19	29.56	28.68	qfq	852,675	25,184,325	0.37%
2023-11-08	30.05	30.05	29.28	29.45	28.57	qfq	1,482,745	43,823,989	-1.44%
2023-11-07	30.10	30.50	29.74	29.88	28.99	qfq	1,222,685	36,595,342	-1.39%
2023-11-06	29.73	30.58	29.62	30.30	29.40	qfq	1,569,525	47,536,567	2.19%
2023-11-03	29.56	30.00	29.38	29.65	28.77	qfq	1,348,804	40,125,334	0.51%
2023-11-02	30.56	30.94	29.45	29.50	28.62	qfq	1,639,007	48,853,349	-3.47%
2023-11-01	31.01	31.10	30.55	30.56	29.65	qfq	666,775	20,473,431	-1.26%
2023-10-31	30.72	31.24	30.31	30.95	30.03	qfq	1,495,390	46,333,675	0.78%
2023-10-30	30.39	31.02	30.21	30.71	29.80	qfq	1,611,460	49,396,382	0.39%
2023-10-27	29.36	30.88	29.12	30.59	29.68	qfq	2,231,990	67,434,578	3.94%
2023-10-26	29.71	30.27	28.88	29.43	28.55	qfq	1,855,665	54,426,795	-2.23%
2023-10-25	29.09	30.80	29.09	30.10	29.20	qfq	3,808,055	114,673,685	4.26%
2023-10-24	28.63	28.99	27.80	28.87	28.01	qfq	1,971,509	56,380,482	2.09%
2023-10-23	29.08	29.12	28.16	28.28	27.44	qfq	1,633,787	46,840,745	-3.12%
2023-10-20	29.17	29.65	29.16	29.19	28.32	qfq	1,470,815	43,096,532	-1.05%
2023-10-19	28.94	29.77	28.68	29.50	28.62	qfq	2,373,056	69,739,842	0.55%
2023-10-18	29.53	29.69	29.16	29.34	28.47	qfq	1,443,920	42,423,975	-0.61%
2023-10-17	29.40	29.63	29.08	29.52	28.64	qfq	1,784,990	52,334,568	-0.44%
2023-10-16	30.00	30.09	29.28	29.65	28.77	qfq	1,351,378	39,918,412	-0.37%
2023-10-13	29.67	30.12	29.16	29.76	28.88	qfq	2,361,073	69,915,327	0.34%
2023-10-12	29.54	30.08	29.27	29.66	28.78	qfq	2,498,442	73,932,980	0.61%
2023-10-11	30.02	30.15	29.00	29.48	28.60	qfq	3,740,176	110,540,653	-1.40%
2023-10-10	30.88	31.17	29.72	29.90	29.01	qfq	2,796,750	84,289,860	-3.20%
2023-10-09	31.30	31.30	30.44	30.89	29.97	qfq	2,200,241	67,535,575	-0.96%
2023-09-28	31.37	31.72	31.01	31.19	30.26	qfq	1,587,060	49,567,038	-1.33%
2023-09-27	31.12	31.90	30.91	31.61	30.67	qfq	2,596,870	82,001,889	1.74%
2023-09-26	31.58	31.78	30.89	31.07	30.15	qfq	2,373,328	73,923,336	-1.83%
2023-09-25	32.70	32.70	31.59	31.65	30.71	qfq	3,475,848	110,828,312	-3.21%
2023-09-22	32.63	32.88	32.06	32.70	31.73	qfq	1,604,455	52,052,991	0.62%
2023-09-21	32.48	33.09	32.45	32.50	31.53	qfq	1,020,244	33,347,260	-0.52%
2023-09-20	33.02	33.18	32.60	32.67	31.70	qfq	1,007,530	33,014,050	-1.15%
2023-09-19	32.96	33.20	32.51	33.05	32.07	qfq	1,018,632	33,482,610	0.27%
2023-09-18	33.09	33.45	32.72	32.96	31.98	qfq	1,163,690	38,524,454	-0.69%
2023-09-15	32.94	33.49	32.67	33.19	32.20	qfq	1,399,168	46,339,671	0.88%
2023-09-14	33.15	33.15	32.32	32.90	31.92	qfq	1,633,515	53,480,868	0.15%
2023-09-13	32.66	33.10	32.38	32.85	31.87	qfq	2,750,301	90,104,803	0.03%
2023-09-12	33.38	33.38	32.79	32.84	31.86	qfq	1,449,044	47,804,782	-1.14%
2023-09-11	33.80	33.81	32.93	33.22	32.23	qfq	2,566,980	85,242,094	-1.34%
2023-09-08	33.99	34.42	33.50	33.67	32.67	qfq	1,609,380	54,547,546	-0.44%
2023-09-07	34.73	34.73	33.80	33.82	32.81	qfq	1,371,342	46,704,081	-2.56%
2023-09-06	34.35	34.96	33.85	34.71	33.68	qfq	1,902,502	65,562,449	0.55%
2023-09-05	34.50	34.97	34.36	34.52	33.49	qfq	1,435,441	49,636,984	-0.52%
2023-09-04	35.02	35.46	34.45	34.70	33.67	qfq	2,070,215	72,038,671	-1.25%
2023-09-01	34.98	35.36	34.59	35.14	34.10	qfq	2,144,268	74,805,956	0.09%
2023-08-31	34.63	35.45	34.56	35.11	34.07	qfq	3,698,259	129,922,348	1.47%
2023-08-30	33.83	34.85	33.70	34.60	33.57	qfq	3,289,158	113,464,918	2.16%
2023-08-29	31.85	34.19	31.77	33.87	32.86	qfq	3,985,079	132,801,887	6.61%
2023-08-28	33.80	33.95	31.73	31.77	30.83	qfq	2,844,145	92,460,187	0.13%
2023-08-25	31.90	32.46	31.60	31.73	30.79	qfq	1,698,205	54,388,308	-1.00%
2023-08-24	31.53	32.60	31.48	32.05	31.10	qfq	3,041,606	97,301,765	-0.16%
2023-08-23	32.81	32.97	31.98	32.10	31.15	qfq	3,106,666	100,248,179	-2.61%
2023-08-22	33.19	33.60	32.31	32.96	31.98	qfq	2,449,268	80,559,320	-0.42%
2023-08-21	33.93	34.00	33.00	33.10	32.12	qfq	2,377,615	79,011,933	-2.13%
2023-08-18	34.00	35.08	33.66	33.82	32.81	qfq	3,778,445	130,105,253	-0.85%
2023-08-17	32.86	34.50	32.10	34.11	33.10	qfq	4,561,627	152,559,788	3.68%
2023-08-16	31.97	34.12	31.97	32.90	31.92	qfq	3,185,932	105,710,667	-2.20%
2023-08-15	33.76	33.99	33.18	33.64	32.64	qfq	2,261,385	75,706,923	-0.62%
2023-08-14	33.82	34.10	33.23	33.85	32.84	qfq	2,085,335	70,287,620	0.09%
2023-08-11	33.57	34.33	33.25	33.82	32.81	qfq	3,276,177	111,293,881	0.71%
2023-08-10	33.12	33.73	32.80	33.58	32.58	qfq	1,962,353	65,649,203	0.54%
2023-08-09	32.84	33.48	32.55	33.40	32.41	qfq	2,056,890	68,230,604	1.09%
2023-08-08	32.92	33.54	32.41	33.04	32.06	qfq	2,261,709	74,397,674	0.36%
2023-08-07	32.27	32.97	32.27	32.92	31.94	qfq	1,818,700	59,513,887	1.20%
2023-08-04	32.59	32.99	31.90	32.53	31.56	qfq	2,504,485	81,161,417	-0.61%
2023-08-03	33.70	34.00	32.64	32.73	31.76	qfq	2,585,130	85,431,564	-2.88%
2023-08-02	32.91	33.93	32.68	33.70	32.70	qfq	3,813,969	128,088,378	2.43%
2023-08-01	31.90	33.48	31.75	32.90	31.92	qfq	4,719,276	154,588,283	3.23%
2023-07-31	32.99	33.38	31.72	31.87	30.92	qfq	6,326,170	202,619,174	-3.01%
2023-07-28	34.53	34.57	32.58	32.86	31.88	qfq	4,960,810	164,200,723	-4.86%
2023-07-27	35.20	35.29	34.40	34.54	33.51	qfq	2,742,466	95,135,903	-1.65%
2023-07-26	35.42	35.52	34.88	35.12	34.08	qfq	1,188,947	41,750,564	-0.65%
2023-07-25	34.68	35.55	34.52	35.35	34.30	qfq	2,781,533	97,557,301	2.91%
2023-07-24	33.75	34.60	33.67	34.35	33.33	qfq	2,283,604	78,502,021	1.78%
2023-07-21	33.72	34.08	33.15	33.75	32.75	qfq	2,281,498	76,995,885	0.06%
2023-07-20	34.09	34.49	33.62	33.73	32.73	qfq	1,767,330	59,922,784	-1.35%
2023-07-19	34.40	34.62	34.03	34.19	33.17	qfq	1,407,817	48,214,851	-0.98%
2023-07-18	34.68	35.05	34.10	34.53	33.50	qfq	1,754,210	60,595,591	-0.40%