SECURITY DETAIL · RAW DATA

XD长江通600345.SH

ASSECNYSTOCK

最近收盘价46.392026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）13,614,953

成交额（元）654,471,173

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 3 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
2026-07-10	2026-07-17	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-11	2025-07-18	cash_dividend	0.055	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-09	2024-08-16	cash_dividend	0.08	—	—	—	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	49.89	50.96	46.39	46.39	46.39	qfq	13,614,953	654,471,173	-10.18%
2026-07-16	53.22	54.63	51.12	51.65	51.54	qfq	12,251,462	646,725,875	-8.57%
2026-07-15	57.64	59.20	56.00	56.49	56.37	qfq	15,478,276	890,504,907	2.71%
2026-07-14	54.50	55.48	50.72	55.00	54.88	qfq	13,085,897	695,949,322	-1.24%
2026-07-13	60.20	60.34	55.69	55.69	55.57	qfq	11,069,578	632,708,743	-10.00%
2026-07-10	60.95	64.18	59.43	61.88	61.75	qfq	20,870,158	1,285,150,177	4.09%
2026-07-09	57.75	59.58	54.70	59.45	59.32	qfq	15,893,838	913,243,028	3.93%
2026-07-08	57.17	59.46	56.47	57.20	57.08	qfq	14,468,986	838,397,850	0.88%
2026-07-07	56.67	58.63	55.55	56.70	56.58	qfq	11,604,652	659,907,651	0.04%
2026-07-06	60.65	62.50	54.50	56.68	56.56	qfq	13,480,308	774,130,877	-3.74%
2026-07-03	58.50	60.46	57.86	58.88	58.75	qfq	9,185,723	545,744,436	0.02%
2026-07-02	59.42	62.30	58.52	58.87	58.74	qfq	11,558,444	693,866,548	-5.60%
2026-07-01	65.00	65.59	61.27	62.36	62.23	qfq	14,113,371	890,680,329	-4.81%
2026-06-30	63.85	67.18	62.68	65.51	65.37	qfq	12,904,243	836,647,276	4.35%
2026-06-29	65.76	66.00	60.60	62.78	62.65	qfq	16,382,196	1,028,917,961	-3.95%
2026-06-26	71.49	71.64	65.36	65.36	65.22	qfq	21,513,177	1,452,066,716	-10.00%
2026-06-25	72.73	72.88	69.13	72.62	72.47	qfq	20,478,659	1,466,332,823	2.08%
2026-06-24	70.21	73.89	69.95	71.14	70.99	qfq	19,934,539	1,421,512,153	-2.55%
2026-06-23	72.60	76.55	70.18	73.00	72.84	qfq	27,101,014	1,990,159,533	2.44%
2026-06-22	66.50	71.26	64.98	71.26	71.11	qfq	21,822,528	1,492,929,090	10.00%
2026-06-18	59.60	65.65	58.54	64.78	64.64	qfq	24,154,130	1,520,145,094	7.02%
2026-06-17	62.00	64.60	59.89	60.53	60.40	qfq	22,514,800	1,384,804,570	-4.98%
2026-06-16	58.80	64.77	58.54	63.70	63.56	qfq	25,266,580	1,578,852,073	6.58%
2026-06-15	57.47	60.24	55.54	59.77	59.64	qfq	22,379,676	1,302,175,986	4.00%
2026-06-12	57.71	62.50	56.97	57.47	57.35	qfq	29,581,587	1,761,904,577	0.81%
2026-06-11	57.00	58.88	55.61	57.01	56.89	qfq	17,494,115	996,841,375	-1.09%
2026-06-10	58.00	60.15	56.00	57.64	57.52	qfq	23,728,943	1,380,269,905	-2.06%
2026-06-09	54.95	58.85	54.08	58.85	58.72	qfq	24,716,718	1,430,798,288	10.00%
2026-06-08	51.99	56.67	50.39	53.50	53.39	qfq	16,542,563	886,160,364	-4.45%
2026-06-05	53.99	57.22	53.45	55.99	55.87	qfq	21,462,856	1,199,271,258	3.23%
2026-06-04	53.07	54.70	52.52	54.24	54.12	qfq	17,030,570	919,695,828	1.10%
2026-06-03	52.80	56.00	52.55	53.65	53.54	qfq	23,821,673	1,287,113,262	3.71%
2026-06-02	47.97	51.73	47.08	51.73	51.62	qfq	15,379,093	763,729,899	9.99%
2026-06-01	50.13	50.72	46.80	47.03	46.93	qfq	11,975,466	585,144,544	-4.51%
2026-05-29	49.01	51.10	47.26	49.25	49.15	qfq	14,549,107	717,319,744	-0.42%
2026-05-28	48.33	49.50	47.14	49.46	49.35	qfq	9,639,272	467,686,581	0.86%
2026-05-27	49.61	50.40	48.62	49.04	48.94	qfq	7,928,315	393,562,499	-1.49%
2026-05-26	51.82	51.89	48.56	49.78	49.67	qfq	11,205,760	555,975,650	-4.58%
2026-05-25	53.00	53.30	50.80	52.17	52.06	qfq	9,073,560	468,786,621	-0.27%
2026-05-22	51.60	52.79	50.82	52.31	52.20	qfq	9,420,364	490,900,139	2.53%
2026-05-21	55.45	55.55	50.95	51.02	50.91	qfq	14,591,590	774,933,841	-7.96%
2026-05-20	55.00	56.80	53.86	55.43	55.31	qfq	12,557,796	697,325,636	0.78%
2026-05-19	54.50	55.24	52.50	55.00	54.88	qfq	12,523,547	674,635,556	-0.58%
2026-05-18	55.01	57.32	54.70	55.32	55.20	qfq	13,772,031	769,149,751	0.42%
2026-05-15	58.51	61.38	54.00	55.09	54.97	qfq	21,445,070	1,224,893,844	-6.63%
2026-05-14	59.80	61.25	58.50	59.00	58.87	qfq	16,479,602	985,586,389	-1.34%
2026-05-13	57.21	61.50	57.20	59.80	59.67	qfq	17,588,265	1,059,015,124	1.01%
2026-05-12	58.54	61.68	57.98	59.20	59.07	qfq	29,783,321	1,788,527,342	2.12%
2026-05-11	60.11	60.11	56.30	57.97	57.85	qfq	27,378,712	1,588,243,825	0.91%
2026-05-08	50.75	57.45	50.11	57.45	57.33	qfq	23,122,215	1,249,902,796	9.99%
2026-05-07	51.00	52.86	49.30	52.23	52.12	qfq	21,009,956	1,075,440,615	6.61%
2026-05-06	49.20	50.66	48.96	48.99	48.89	qfq	15,293,974	760,324,528	0.68%
2026-04-30	50.00	50.56	47.00	48.66	48.56	qfq	22,872,782	1,109,594,560	-5.95%
2026-04-29	51.55	53.90	51.55	51.74	51.63	qfq	12,896,220	673,690,576	-1.50%
2026-04-28	52.16	54.00	50.57	52.53	52.42	qfq	16,381,792	861,940,937	0.69%
2026-04-27	50.55	53.46	50.55	52.17	52.06	qfq	14,454,178	754,590,248	3.51%
2026-04-24	51.30	51.78	49.13	50.40	50.29	qfq	12,860,012	647,224,488	-2.72%
2026-04-23	53.98	54.97	51.30	51.81	51.70	qfq	20,124,486	1,061,776,373	-4.41%
2026-04-22	51.94	55.27	51.94	54.20	54.08	qfq	26,175,387	1,411,032,046	4.33%
2026-04-21	51.31	52.48	49.87	51.95	51.84	qfq	21,402,775	1,096,910,743	-2.22%
2026-04-20	51.15	53.99	50.40	53.13	53.02	qfq	32,734,375	1,716,937,869	4.92%
2026-04-17	51.30	51.39	49.70	50.64	50.53	qfq	21,615,911	1,091,665,781	-0.84%
2026-04-16	48.98	51.89	48.40	51.07	50.96	qfq	28,126,149	1,412,520,449	2.84%
2026-04-15	51.51	52.11	49.32	49.66	49.55	qfq	26,679,251	1,348,310,168	-4.96%
2026-04-14	54.38	54.58	51.50	52.25	52.14	qfq	31,897,673	1,673,282,086	-5.00%
2026-04-13	55.00	57.08	53.21	55.00	54.88	qfq	44,764,221	2,453,578,456	1.18%
2026-04-10	53.28	54.36	52.52	54.36	54.24	qfq	25,849,154	1,398,440,492	10.00%
2026-04-09	44.30	49.42	44.30	49.42	49.31	qfq	24,037,887	1,141,503,376	9.99%
2026-04-08	44.50	45.08	43.80	44.93	44.83	qfq	23,254,352	1,031,964,066	3.38%
2026-04-07	43.33	44.60	42.97	43.46	43.37	qfq	15,210,350	663,976,061	0.37%
2026-04-03	43.73	44.85	42.87	43.30	43.21	qfq	23,095,967	1,013,020,635	1.00%
2026-04-02	42.17	44.75	42.11	42.87	42.78	qfq	21,957,707	958,402,678	0.73%
2026-04-01	44.48	44.60	42.10	42.56	42.47	qfq	16,355,863	701,403,363	-1.32%
2026-03-31	42.90	44.40	42.50	43.13	43.04	qfq	23,288,818	1,014,129,135	-0.23%
2026-03-30	38.68	43.23	38.59	43.23	43.14	qfq	19,192,100	797,509,602	10.00%
2026-03-27	38.62	39.90	37.77	39.30	39.22	qfq	12,037,588	467,499,160	-1.26%
2026-03-26	40.32	40.67	39.20	39.80	39.72	qfq	16,112,307	642,652,649	-0.48%
2026-03-25	37.50	39.99	37.41	39.99	39.90	qfq	21,888,813	850,329,757	10.01%
2026-03-24	35.80	36.64	34.51	36.35	36.27	qfq	13,716,600	489,265,060	4.21%
2026-03-23	35.88	37.16	34.40	34.88	34.81	qfq	11,478,744	411,105,638	-5.47%
2026-03-20	39.00	39.95	36.80	36.90	36.82	qfq	16,063,144	620,774,719	-2.38%
2026-03-19	38.33	38.75	37.61	37.80	37.72	qfq	8,026,229	305,693,630	-3.55%
2026-03-18	38.47	39.30	38.01	39.19	39.11	qfq	10,383,535	403,206,083	3.29%
2026-03-17	41.06	41.30	37.78	37.94	37.86	qfq	14,871,794	579,432,626	-7.42%
2026-03-16	41.97	42.69	40.50	40.98	40.89	qfq	11,158,763	459,435,097	-2.73%
2026-03-13	43.50	44.38	42.03	42.13	42.04	qfq	14,202,102	609,794,609	-4.14%
2026-03-12	44.50	46.88	43.37	43.95	43.86	qfq	20,555,277	924,929,090	-2.03%
2026-03-11	45.10	48.10	44.68	44.86	44.76	qfq	29,645,672	1,368,335,333	2.51%
2026-03-10	40.25	43.76	40.16	43.76	43.67	qfq	20,390,867	853,815,179	10.01%
2026-03-09	39.01	39.87	37.75	39.78	39.70	qfq	15,612,840	603,389,629	-2.36%
2026-03-06	43.95	43.95	40.48	40.74	40.65	qfq	20,251,026	838,893,122	-7.03%
2026-03-05	44.00	46.82	43.31	43.82	43.73	qfq	17,583,002	789,719,751	2.24%
2026-03-04	42.70	44.45	42.46	42.86	42.77	qfq	13,685,733	594,012,572	-1.65%
2026-03-03	46.62	47.41	43.50	43.58	43.49	qfq	21,343,717	962,460,191	-7.32%
2026-03-02	44.38	47.50	44.10	47.02	46.92	qfq	30,634,566	1,411,452,988	5.47%
2026-02-27	41.14	45.33	41.14	44.58	44.49	qfq	25,201,267	1,094,822,637	2.46%
2026-02-26	43.90	45.99	43.26	43.51	43.42	qfq	26,224,226	1,166,844,786	1.45%
2026-02-25	44.10	45.57	42.68	42.89	42.80	qfq	27,937,494	1,227,156,187	-1.67%
2026-02-24	41.32	43.62	41.26	43.62	43.53	qfq	15,389,934	655,692,671	10.01%
2026-02-13	41.66	42.90	39.58	39.65	39.57	qfq	22,135,248	896,161,585	-7.27%
2026-02-12	42.88	44.48	40.23	42.76	42.67	qfq	28,696,841	1,216,303,402	2.62%
2026-02-11	42.50	45.08	41.60	41.67	41.58	qfq	32,837,240	1,413,509,716	-4.78%
2026-02-10	40.29	44.49	40.08	43.76	43.67	qfq	36,895,844	1,560,145,242	7.89%
2026-02-09	40.16	41.24	39.31	40.56	40.47	qfq	36,969,569	1,492,646,328	1.40%
2026-02-06	36.12	40.00	36.06	40.00	39.91	qfq	32,082,959	1,256,954,686	10.01%
2026-02-05	36.00	37.10	35.88	36.36	36.28	qfq	14,802,794	538,646,002	-2.02%
2026-02-04	36.88	38.21	36.37	37.11	37.03	qfq	23,355,417	865,776,416	-1.25%
2026-02-03	37.19	38.90	36.57	37.58	37.50	qfq	30,825,330	1,156,280,785	1.02%
2026-02-02	37.80	38.88	36.20	37.20	37.12	qfq	42,614,869	1,596,825,661	3.53%
2026-01-30	32.23	35.93	31.87	35.93	35.85	qfq	23,692,828	816,095,598	10.01%
2026-01-29	32.88	33.80	32.18	32.66	32.59	qfq	20,617,470	678,969,622	-2.91%
2026-01-28	33.50	35.27	33.32	33.64	33.57	qfq	30,947,629	1,060,291,597	4.93%
2026-01-27	31.56	32.30	30.94	32.06	31.99	qfq	10,423,964	329,788,076	0.09%
2026-01-26	34.25	34.25	31.68	32.03	31.96	qfq	18,167,200	591,436,433	-6.75%
2026-01-23	32.80	34.43	32.72	34.35	34.28	qfq	23,874,140	808,978,220	5.56%
2026-01-22	32.71	33.25	32.28	32.54	32.47	qfq	16,329,661	533,964,935	-0.40%
2026-01-21	33.06	33.38	32.38	32.67	32.60	qfq	13,734,451	451,233,138	-1.74%
2026-01-20	36.35	36.66	32.84	33.25	33.18	qfq	22,640,066	767,656,599	-8.80%
2026-01-19	35.26	37.43	35.26	36.46	36.38	qfq	16,209,169	593,541,708	2.27%
2026-01-16	35.05	36.88	34.55	35.65	35.57	qfq	20,725,755	741,030,893	0.65%
2026-01-15	37.16	37.32	35.42	35.42	35.34	qfq	16,320,440	584,770,993	-9.99%
2026-01-14	38.00	41.47	36.78	39.35	39.27	qfq	35,300,401	1,379,410,276	4.16%
2026-01-13	40.77	40.98	37.78	37.78	37.70	qfq	26,453,029	1,014,919,989	-10.00%
2026-01-12	41.68	43.88	39.60	41.98	41.89	qfq	34,307,952	1,437,178,666	5.03%
2026-01-09	37.10	40.79	36.50	39.97	39.88	qfq	40,545,971	1,569,333,186	7.79%
2026-01-08	34.41	38.19	33.68	37.08	37.00	qfq	39,794,266	1,436,794,506	5.01%
2026-01-07	34.50	36.24	33.10	35.31	35.23	qfq	30,739,555	1,072,447,197	1.49%
2026-01-06	34.65	35.30	33.01	34.79	34.72	qfq	33,262,538	1,139,216,778	-3.09%
2026-01-05	36.00	36.99	33.85	35.90	35.82	qfq	47,819,382	1,685,945,871	3.58%
2025-12-31	31.90	34.66	31.90	34.66	34.59	qfq	34,946,943	1,192,025,286	10.00%
2025-12-30	33.17	33.49	31.34	31.51	31.44	qfq	26,085,026	841,603,056	-5.94%
2025-12-29	35.64	35.65	32.90	33.50	33.43	qfq	36,323,592	1,238,541,843	-6.94%
2025-12-26	34.00	36.00	32.15	36.00	35.92	qfq	47,979,393	1,675,607,249	9.99%
2025-12-25	30.50	32.73	30.00	32.73	32.66	qfq	25,301,227	817,115,098	10.02%
2025-12-24	28.70	30.15	28.46	29.75	29.69	qfq	17,156,357	507,626,425	2.98%
2025-12-23	30.23	30.54	28.70	28.89	28.83	qfq	21,311,888	626,503,739	-5.62%
2025-12-22	29.92	32.19	29.27	30.61	30.54	qfq	33,977,104	1,052,651,155	3.10%
2025-12-19	29.68	31.00	29.40	29.69	29.63	qfq	21,710,460	652,036,570	-0.80%
2025-12-18	29.00	31.09	28.86	29.93	29.87	qfq	27,905,840	844,982,108	0.98%
2025-12-17	28.00	30.95	27.75	29.64	29.58	qfq	21,541,142	633,151,480	5.33%
2025-12-16	29.01	29.10	27.78	28.14	28.08	qfq	10,541,538	297,714,079	-4.45%
2025-12-15	28.77	29.86	28.10	29.45	29.39	qfq	18,318,761	535,109,349	0.96%
2025-12-12	28.32	29.98	28.20	29.17	29.11	qfq	17,620,143	512,326,834	1.92%
2025-12-11	29.60	29.60	28.41	28.62	28.56	qfq	13,592,083	391,077,379	-1.31%
2025-12-10	27.74	29.60	27.26	29.00	28.94	qfq	17,399,281	495,863,119	4.02%
2025-12-09	28.00	28.53	27.61	27.88	27.82	qfq	12,371,509	346,892,998	-1.83%
2025-12-08	28.80	29.49	28.32	28.40	28.34	qfq	20,784,717	598,735,930	-1.42%
2025-12-05	29.21	29.80	27.44	28.81	28.75	qfq	22,700,933	648,554,714	3.22%
2025-12-04	26.70	28.13	26.68	27.91	27.85	qfq	17,079,875	471,617,060	3.56%
2025-12-03	27.58	27.63	26.21	26.95	26.89	qfq	14,454,991	386,558,336	-1.25%
2025-12-02	26.17	28.82	26.08	27.29	27.23	qfq	19,773,465	544,066,284	4.16%
2025-12-01	25.56	26.60	25.56	26.20	26.14	qfq	6,962,579	182,544,214	1.43%
2025-11-28	25.49	25.89	25.36	25.83	25.77	qfq	4,910,419	125,639,879	1.14%
2025-11-27	25.17	25.75	25.05	25.54	25.49	qfq	7,092,381	179,938,431	-0.55%
2025-11-26	26.08	26.35	25.57	25.68	25.63	qfq	9,454,900	245,018,336	0.43%
2025-11-25	24.20	26.20	24.20	25.57	25.52	qfq	10,901,631	278,517,092	5.57%
2025-11-24	23.40	24.48	23.28	24.22	24.17	qfq	4,554,396	109,021,365	4.67%
2025-11-21	23.90	24.00	23.01	23.14	23.09	qfq	4,265,978	99,561,935	-4.34%
2025-11-20	24.33	24.37	23.90	24.19	24.14	qfq	2,493,900	60,179,686	0.83%
2025-11-19	24.55	24.55	23.97	23.99	23.94	qfq	2,956,108	71,451,149	-1.88%
2025-11-18	24.53	24.55	24.26	24.45	24.40	qfq	2,495,701	60,902,893	-0.65%
2025-11-17	24.91	25.00	24.49	24.61	24.56	qfq	3,141,780	77,452,782	-1.16%
2025-11-14	25.16	25.31	24.88	24.90	24.85	qfq	2,576,508	64,689,332	-2.01%
2025-11-13	25.12	25.45	24.90	25.41	25.36	qfq	5,545,609	140,174,909	0.91%
2025-11-12	25.51	25.57	24.72	25.18	25.13	qfq	3,995,911	100,155,967	-1.25%
2025-11-11	26.11	26.11	25.41	25.50	25.45	qfq	3,840,815	98,576,942	-1.58%
2025-11-10	26.20	26.56	25.68	25.91	25.85	qfq	4,399,900	114,587,109	-0.73%
2025-11-07	25.50	26.23	25.36	26.10	26.04	qfq	4,855,500	125,691,010	1.64%
2025-11-06	25.51	25.75	25.35	25.68	25.63	qfq	3,058,078	78,181,516	0.51%
2025-11-05	25.48	25.98	25.40	25.55	25.50	qfq	3,393,318	87,323,254	-0.70%
2025-11-04	26.26	26.49	25.47	25.73	25.68	qfq	5,136,100	133,013,414	-2.98%
2025-11-03	26.46	26.59	25.97	26.52	26.46	qfq	4,683,000	123,011,286	0.08%
2025-10-31	26.88	26.93	26.37	26.50	26.44	qfq	4,604,331	122,762,897	-3.14%
2025-10-30	27.31	27.75	27.12	27.36	27.30	qfq	5,059,400	139,117,289	0.22%
2025-10-29	26.98	27.67	26.89	27.30	27.24	qfq	4,916,200	134,468,463	1.19%
2025-10-28	27.01	27.40	26.89	26.98	26.92	qfq	4,885,099	132,555,984	-0.81%
2025-10-27	27.22	27.50	26.97	27.20	27.14	qfq	5,916,722	160,962,625	0.63%
2025-10-24	27.27	27.78	26.75	27.03	26.97	qfq	8,948,210	245,165,022	1.85%
2025-10-23	26.76	26.80	26.03	26.54	26.48	qfq	3,103,100	81,636,037	-0.93%
2025-10-22	26.89	27.10	26.69	26.79	26.73	qfq	3,865,600	103,897,334	-1.76%
2025-10-21	26.52	27.50	26.52	27.27	27.21	qfq	6,878,000	186,225,292	2.17%
2025-10-20	26.18	27.58	25.90	26.69	26.63	qfq	7,553,258	202,594,219	4.01%
2025-10-17	25.96	26.90	25.66	25.66	25.61	qfq	5,224,546	136,760,567	-1.00%
2025-10-16	26.01	26.27	25.85	25.92	25.86	qfq	2,712,722	70,511,321	-1.18%
2025-10-15	25.81	26.25	25.50	26.23	26.17	qfq	3,859,062	100,436,779	1.98%
2025-10-14	26.50	27.02	25.59	25.72	25.67	qfq	5,273,341	138,434,912	-2.58%
2025-10-13	25.38	26.57	25.36	26.40	26.34	qfq	4,050,549	105,280,845	-0.64%
2025-10-10	27.45	27.50	26.51	26.57	26.51	qfq	6,599,718	176,634,290	-3.49%
2025-10-09	27.80	28.50	27.46	27.53	27.47	qfq	7,318,296	204,019,366	0.04%
2025-09-30	27.73	28.28	27.42	27.52	27.46	qfq	4,904,250	136,349,073	-0.76%
2025-09-29	27.08	27.85	27.08	27.73	27.67	qfq	5,088,800	139,503,389	0.58%
2025-09-26	28.33	28.60	27.56	27.57	27.51	qfq	5,908,178	165,351,444	-3.53%
2025-09-25	28.81	29.38	28.44	28.58	28.52	qfq	7,677,028	220,999,995	-1.14%
2025-09-24	28.60	29.11	28.27	28.91	28.85	qfq	7,762,198	222,705,808	0.03%
2025-09-23	29.28	29.78	27.80	28.90	28.84	qfq	14,125,135	405,759,860	-1.60%
2025-09-22	30.90	30.90	29.00	29.37	29.31	qfq	16,509,148	487,047,624	-3.01%
2025-09-19	28.89	31.52	28.70	30.28	30.22	qfq	27,181,485	826,856,917	4.31%
2025-09-18	28.50	29.29	27.98	29.03	28.97	qfq	11,978,165	345,405,336	0.73%
2025-09-17	28.33	29.26	27.90	28.82	28.76	qfq	8,978,840	257,501,325	1.30%
2025-09-16	27.81	28.60	27.41	28.45	28.39	qfq	8,058,693	226,191,032	2.04%
2025-09-15	28.34	28.35	27.85	27.88	27.82	qfq	5,049,065	141,177,831	-1.83%
2025-09-12	27.86	28.53	27.80	28.40	28.34	qfq	8,938,278	252,229,029	1.00%
2025-09-11	27.08	28.31	27.08	28.12	28.06	qfq	9,626,472	268,504,792	3.15%
2025-09-10	27.06	27.85	27.06	27.26	27.20	qfq	7,361,955	202,389,240	0.63%
2025-09-09	27.81	27.90	27.05	27.09	27.03	qfq	7,390,980	202,585,732	-3.73%
2025-09-08	27.29	28.39	26.78	28.14	28.08	qfq	14,682,859	404,738,551	2.66%
2025-09-05	26.89	27.49	26.58	27.41	27.35	qfq	9,081,000	246,440,605	3.75%
2025-09-04	28.29	28.41	26.07	26.42	26.36	qfq	11,866,500	322,517,095	-5.07%
2025-09-03	28.50	29.18	27.61	27.83	27.77	qfq	9,968,518	282,420,907	-3.27%
2025-09-02	30.42	30.42	28.33	28.77	28.71	qfq	15,945,520	465,335,019	-5.83%
2025-09-01	31.51	31.68	30.15	30.55	30.48	qfq	23,592,610	720,398,180	-5.77%
2025-08-29	30.74	32.68	30.15	32.42	32.35	qfq	38,517,066	1,210,322,677	4.58%
2025-08-28	30.20	31.40	29.75	31.00	30.93	qfq	31,789,426	969,197,139	5.62%
2025-08-27	30.88	31.19	29.31	29.35	29.29	qfq	26,441,954	798,492,738	-5.05%
2025-08-26	31.60	32.63	30.69	30.91	30.84	qfq	39,025,979	1,229,845,328	4.21%
2025-08-25	27.50	29.66	27.50	29.66	29.60	qfq	23,311,447	670,255,855	10.01%
2025-08-22	26.63	27.09	26.60	26.96	26.90	qfq	5,222,401	140,447,553	0.56%
2025-08-21	27.26	27.49	26.56	26.81	26.75	qfq	6,801,803	183,080,807	-1.76%
2025-08-20	26.95	27.32	26.69	27.29	27.23	qfq	7,186,800	194,612,263	0.85%
2025-08-19	26.93	27.69	26.64	27.06	27.00	qfq	10,211,000	277,053,143	0.63%
2025-08-18	26.79	27.15	26.68	26.89	26.83	qfq	8,061,268	217,014,497	0.15%
2025-08-15	26.20	27.20	26.09	26.85	26.79	qfq	9,654,468	257,208,858	3.35%
2025-08-14	27.27	27.34	25.97	25.98	25.92	qfq	13,158,900	348,339,939	-5.36%
2025-08-13	27.55	28.08	27.23	27.45	27.39	qfq	9,749,716	269,093,349	0.92%
2025-08-12	27.75	28.13	27.10	27.20	27.14	qfq	9,220,200	253,260,493	-2.93%
2025-08-11	28.00	28.70	27.66	28.02	27.96	qfq	14,355,400	401,931,553	-1.86%
2025-08-08	26.60	29.28	26.50	28.55	28.49	qfq	21,560,828	607,018,332	6.41%
2025-08-07	26.60	27.12	26.32	26.83	26.77	qfq	9,437,304	251,642,827	0.71%
2025-08-06	26.80	27.08	26.62	26.64	26.58	qfq	9,999,524	267,712,609	-1.81%
2025-08-05	26.49	27.26	26.45	27.13	27.07	qfq	16,904,169	454,551,347	4.11%
2025-08-04	25.70	26.33	25.59	26.06	26.00	qfq	9,090,203	235,865,918	0.31%
2025-08-01	25.90	26.73	25.69	25.98	25.92	qfq	12,435,281	324,557,224	0.78%
2025-07-31	25.28	27.70	25.16	25.78	25.73	qfq	23,532,095	626,338,750	2.06%
2025-07-30	24.80	25.38	24.62	25.26	25.21	qfq	10,277,993	257,043,117	1.77%
2025-07-29	24.26	24.87	24.13	24.82	24.77	qfq	7,367,654	180,444,315	2.31%
2025-07-28	24.10	24.33	23.95	24.26	24.21	qfq	4,109,901	99,225,391	0.50%
2025-07-25	24.19	24.32	24.01	24.14	24.09	qfq	3,077,200	74,255,333	-0.25%
2025-07-24	24.06	24.48	24.00	24.20	24.15	qfq	3,980,855	96,348,551	0.29%
2025-07-23	23.90	24.53	23.72	24.13	24.08	qfq	5,438,500	131,346,690	0.75%
2025-07-22	24.13	24.28	23.89	23.95	23.90	qfq	3,807,400	91,540,718	-0.75%
2025-07-21	24.28	24.32	24.00	24.13	24.08	qfq	2,812,500	67,902,112	-0.62%
2025-07-18	24.55	24.79	24.14	24.28	24.23	qfq	3,734,800	90,887,792	-1.42%
2025-07-17	23.72	24.83	23.60	24.63	24.52	qfq	7,132,105	174,219,579	3.88%
2025-07-16	23.45	23.99	23.42	23.71	23.61	qfq	3,887,004	92,372,275	0.72%
2025-07-15	24.10	24.15	23.42	23.54	23.44	qfq	8,685,699	206,143,798	-5.08%
2025-07-14	24.77	25.00	24.61	24.80	24.69	qfq	3,531,711	87,347,338	-0.40%
2025-07-11	24.99	25.25	24.75	24.90	24.79	qfq	3,534,000	88,128,424	-0.40%
2025-07-10	25.40	25.41	24.82	25.00	24.89	qfq	3,930,000	98,321,274	-1.42%
2025-07-09	25.38	25.75	25.23	25.36	25.25	qfq	5,104,998	129,561,605	-0.16%
2025-07-08	24.98	25.56	24.86	25.40	25.29	qfq	3,986,301	100,695,841	1.68%
2025-07-07	24.99	25.07	24.66	24.98	24.87	qfq	3,181,130	79,154,411	-0.28%
2025-07-04	25.48	25.60	25.03	25.05	24.94	qfq	6,502,700	164,185,984	-2.19%
2025-07-03	25.10	26.50	25.10	25.61	25.50	qfq	11,256,700	292,082,832	1.83%
2025-07-02	25.66	25.83	25.00	25.15	25.04	qfq	5,319,001	134,623,068	-2.59%
2025-07-01	25.61	26.00	25.55	25.82	25.71	qfq	4,852,100	124,862,127	0.04%
2025-06-30	25.68	25.91	25.50	25.81	25.70	qfq	5,954,100	153,386,310	0.74%
2025-06-27	25.96	25.98	25.53	25.62	25.51	qfq	7,404,600	190,540,045	-0.39%
2025-06-26	25.26	25.91	25.20	25.72	25.61	qfq	10,628,416	272,161,979	1.26%
2025-06-25	25.25	25.48	25.02	25.40	25.29	qfq	5,845,303	147,850,673	0.43%
2025-06-24	24.62	25.34	24.62	25.29	25.18	qfq	6,766,352	170,002,452	2.72%
2025-06-23	24.18	24.67	24.01	24.62	24.51	qfq	3,394,550	82,937,857	0.94%
2025-06-20	24.49	24.70	24.13	24.39	24.28	qfq	4,062,900	99,087,612	-0.65%
2025-06-19	24.83	25.40	24.50	24.55	24.44	qfq	6,159,900	152,345,069	-2.54%
2025-06-18	24.93	25.23	24.45	25.19	25.08	qfq	7,232,500	179,536,511	0.84%
2025-06-17	25.09	25.70	24.51	24.98	24.87	qfq	9,253,300	231,206,151	-0.08%
2025-06-16	24.89	25.43	24.74	25.00	24.89	qfq	6,192,252	155,423,090	1.05%
2025-06-13	25.05	25.37	24.65	24.74	24.63	qfq	7,309,551	182,200,109	-2.14%
2025-06-12	25.53	25.75	25.04	25.28	25.17	qfq	11,041,198	279,612,120	-0.98%
2025-06-11	25.60	26.18	25.15	25.53	25.42	qfq	22,158,602	567,228,780	-2.74%
2025-06-10	26.32	27.57	25.60	26.25	26.14	qfq	32,561,504	872,806,906	4.75%
2025-06-09	25.37	25.51	24.71	25.06	24.95	qfq	7,812,183	195,605,923	-1.22%
2025-06-06	24.71	25.55	24.48	25.37	25.26	qfq	13,501,815	338,213,090	2.71%
2025-06-05	23.65	24.94	23.65	24.70	24.59	qfq	12,065,900	295,593,037	4.22%
2025-06-04	23.44	24.33	23.40	23.70	23.60	qfq	4,454,660	106,290,334	1.02%
2025-06-03	23.57	24.19	23.39	23.46	23.36	qfq	3,896,400	92,398,527	0.43%
2025-05-30	23.80	23.81	23.26	23.36	23.26	qfq	2,898,328	67,866,052	-1.85%
2025-05-29	23.25	23.97	23.08	23.80	23.70	qfq	3,636,002	86,199,102	2.45%
2025-05-28	23.28	23.72	23.15	23.23	23.13	qfq	2,426,100	56,763,771	0.13%
2025-05-27	23.48	23.48	22.91	23.20	23.10	qfq	3,046,900	70,453,958	-1.19%
2025-05-26	23.13	23.71	23.11	23.48	23.38	qfq	2,449,600	57,452,456	0.99%
2025-05-23	23.69	23.81	23.19	23.25	23.15	qfq	3,382,500	79,406,472	-1.98%
2025-05-22	24.00	24.50	23.68	23.72	23.62	qfq	4,084,700	98,191,203	-1.94%
2025-05-21	24.28	25.06	24.13	24.19	24.08	qfq	4,474,000	109,629,008	-0.98%
2025-05-20	24.33	24.60	24.00	24.43	24.32	qfq	4,514,470	109,638,521	0.53%
2025-05-19	24.42	24.71	24.11	24.30	24.19	qfq	6,511,301	158,632,548	-0.90%
2025-05-16	23.25	24.75	23.25	24.52	24.41	qfq	11,352,500	273,344,081	5.51%
2025-05-15	23.95	24.08	23.20	23.24	23.14	qfq	5,570,800	130,631,983	-2.88%
2025-05-14	24.22	24.60	23.86	23.93	23.83	qfq	7,640,210	184,112,439	-1.24%
2025-05-13	25.20	25.35	24.16	24.23	24.12	qfq	15,788,811	389,942,279	-4.94%
2025-05-12	24.11	26.85	23.82	25.49	25.38	qfq	24,080,314	615,266,999	4.42%
2025-05-09	23.85	24.68	23.46	24.41	24.30	qfq	14,794,564	355,956,886	4.90%
2025-05-08	22.85	23.37	22.79	23.27	23.17	qfq	3,833,301	88,945,985	1.26%
2025-05-07	22.88	23.20	22.63	22.98	22.88	qfq	4,503,600	103,049,840	0.75%
2025-05-06	22.30	22.83	22.20	22.81	22.71	qfq	5,762,701	130,412,382	3.03%
2025-04-30	21.58	22.37	21.41	22.14	22.04	qfq	4,244,600	93,203,887	2.31%
2025-04-29	21.78	22.08	21.52	21.64	21.55	qfq	3,011,615	65,524,796	-0.64%
2025-04-28	22.44	22.46	21.78	21.78	21.69	qfq	3,108,701	68,389,330	-3.20%
2025-04-25	22.25	22.77	22.10	22.50	22.40	qfq	3,978,600	89,527,176	1.17%
2025-04-24	22.70	22.72	21.92	22.24	22.14	qfq	3,456,100	76,938,760	-2.03%
2025-04-23	22.60	22.88	22.52	22.70	22.60	qfq	3,291,250	74,680,224	0.49%
2025-04-22	22.63	22.75	22.40	22.59	22.49	qfq	2,935,100	66,252,871	-0.83%
2025-04-21	22.68	22.92	22.60	22.78	22.68	qfq	4,071,700	92,563,283	0.40%
2025-04-18	22.42	22.96	22.25	22.69	22.59	qfq	4,077,901	92,302,433	1.20%
2025-04-17	22.25	22.80	22.25	22.42	22.32	qfq	2,780,300	62,709,574	-0.40%
2025-04-16	22.70	23.05	22.00	22.51	22.41	qfq	4,967,400	111,804,248	-2.22%
2025-04-15	22.78	23.78	22.73	23.02	22.92	qfq	7,875,316	183,036,836	1.14%
2025-04-14	22.61	22.97	22.47	22.76	22.66	qfq	5,263,800	119,427,853	1.97%
2025-04-11	21.22	23.10	21.22	22.32	22.22	qfq	6,698,900	148,727,934	2.86%
2025-04-10	21.80	22.25	21.70	21.70	21.61	qfq	6,223,402	136,858,683	1.07%
2025-04-09	20.30	21.86	18.84	21.47	21.38	qfq	7,843,702	160,351,958	5.09%
2025-04-08	20.60	21.80	19.88	20.43	20.34	qfq	8,086,182	167,137,618	-6.37%
2025-04-07	21.82	22.82	21.82	21.82	21.72	qfq	4,075,300	89,404,330	-9.98%
2025-04-03	24.64	25.41	23.88	24.24	24.13	qfq	7,622,200	186,656,618	-3.73%
2025-04-02	25.16	25.55	24.91	25.18	25.07	qfq	5,063,700	127,638,324	-0.47%
2025-04-01	24.38	25.90	24.20	25.30	25.19	qfq	8,682,904	218,244,130	3.22%
2025-03-31	23.80	24.53	23.74	24.51	24.40	qfq	5,935,104	143,971,314	1.87%
2025-03-28	24.95	25.27	24.02	24.06	23.96	qfq	9,633,683	236,189,975	-4.86%
2025-03-27	26.28	26.48	25.20	25.29	25.18	qfq	11,202,900	287,109,288	-4.57%
2025-03-26	26.78	27.28	26.03	26.50	26.38	qfq	15,284,175	407,018,870	-3.43%
2025-03-25	26.30	29.20	25.98	27.44	27.32	qfq	24,942,134	676,812,036	3.16%
2025-03-24	26.00	27.46	25.25	26.60	26.48	qfq	24,045,144	635,041,162	3.70%
2025-03-21	25.20	26.18	25.08	25.65	25.54	qfq	14,031,612	360,168,537	1.91%
2025-03-20	25.10	25.46	24.83	25.17	25.06	qfq	5,657,783	142,412,729	0.32%
2025-03-19	25.56	25.56	24.86	25.09	24.98	qfq	7,236,824	181,572,545	-2.03%
2025-03-18	25.51	25.90	25.39	25.61	25.50	qfq	8,277,300	212,183,001	0.83%
2025-03-17	25.64	25.94	25.36	25.40	25.29	qfq	9,342,100	238,816,012	-0.90%
2025-03-14	25.20	25.63	24.75	25.63	25.52	qfq	10,798,489	273,401,029	1.71%
2025-03-13	25.99	26.34	25.00	25.20	25.09	qfq	10,993,400	280,323,935	-2.78%
2025-03-12	26.20	26.49	25.46	25.92	25.81	qfq	18,529,800	482,244,527	-0.27%
2025-03-11	25.90	26.30	25.51	25.99	25.88	qfq	19,775,762	510,291,165	-2.70%
2025-03-10	24.40	26.71	24.40	26.71	26.59	qfq	23,660,500	622,706,222	10.01%
2025-03-07	24.54	25.05	24.10	24.28	24.17	qfq	7,308,600	180,012,401	-1.82%
2025-03-06	24.40	25.30	24.40	24.73	24.62	qfq	11,312,756	280,861,961	-0.56%
2025-03-05	23.09	25.31	23.09	24.87	24.76	qfq	14,313,608	349,760,580	7.76%
2025-03-04	22.42	23.50	22.34	23.08	22.98	qfq	4,198,100	96,663,686	1.94%
2025-03-03	22.90	22.99	22.39	22.64	22.54	qfq	4,294,500	97,376,081	0.09%
2025-02-28	23.98	23.98	22.56	22.62	22.52	qfq	6,338,700	147,071,225	-5.91%
2025-02-27	24.49	24.65	23.47	24.04	23.94	qfq	6,570,101	157,395,426	-1.96%
2025-02-26	24.80	24.88	24.23	24.52	24.41	qfq	5,728,189	139,990,917	-0.93%
2025-02-25	24.83	25.19	24.44	24.75	24.64	qfq	7,501,600	185,854,241	-1.90%
2025-02-24	25.22	25.81	24.38	25.23	25.12	qfq	9,436,810	236,856,972	0.08%
2025-02-21	24.35	25.35	24.20	25.21	25.10	qfq	10,114,241	250,805,295	3.32%
2025-02-20	24.00	24.77	23.90	24.40	24.29	qfq	7,867,181	191,749,618	1.46%
2025-02-19	22.95	24.45	22.86	24.05	23.95	qfq	7,221,080	171,907,631	4.75%
2025-02-18	23.90	23.99	22.75	22.96	22.86	qfq	6,159,780	144,236,982	-3.73%
2025-02-17	24.09	24.35	23.67	23.85	23.75	qfq	7,546,000	181,062,644	-1.04%
2025-02-14	23.99	24.55	23.78	24.10	23.99	qfq	6,465,547	155,787,422	0.75%
2025-02-13	24.41	24.62	23.76	23.92	23.82	qfq	7,469,789	179,883,512	-1.97%
2025-02-12	24.00	24.59	24.00	24.40	24.29	qfq	6,434,848	156,866,062	0.74%
2025-02-11	24.04	24.78	23.80	24.22	24.11	qfq	8,462,350	205,070,923	0.37%
2025-02-10	23.71	24.17	23.71	24.13	24.02	qfq	7,832,600	187,677,204	1.99%
2025-02-07	23.42	23.99	23.29	23.66	23.56	qfq	10,029,989	237,523,451	1.02%
2025-02-06	22.85	23.45	22.50	23.42	23.32	qfq	8,218,100	190,495,987	2.00%
2025-02-05	23.16	23.16	22.30	22.96	22.86	qfq	8,051,000	183,627,950	0.13%
2025-01-27	23.80	24.05	22.69	22.93	22.83	qfq	11,992,700	279,334,543	-4.74%
2025-01-24	21.95	24.07	21.95	24.07	23.97	qfq	11,785,000	273,150,003	10.01%
2025-01-23	22.22	22.96	21.88	21.88	21.78	qfq	5,163,400	115,530,493	-0.18%
2025-01-22	22.00	22.18	21.80	21.92	21.82	qfq	2,608,500	57,305,172	-0.68%
2025-01-21	22.32	22.54	21.94	22.07	21.97	qfq	3,872,000	85,596,009	-1.03%
2025-01-20	22.57	22.68	22.13	22.30	22.20	qfq	2,940,897	65,712,651	-0.18%
2025-01-17	22.00	22.65	21.80	22.34	22.24	qfq	5,187,400	115,594,399	1.32%
2025-01-16	22.10	22.47	21.75	22.05	21.95	qfq	4,443,400	98,059,561	-0.27%
2025-01-15	22.48	22.48	22.00	22.11	22.01	qfq	5,044,944	111,996,231	-1.73%
2025-01-14	21.33	22.50	21.27	22.50	22.40	qfq	8,195,251	180,257,701	5.19%
2025-01-13	20.32	21.48	19.92	21.39	21.30	qfq	6,348,401	133,439,866	3.73%
2025-01-10	21.18	21.50	20.55	20.62	20.53	qfq	3,578,609	75,393,060	-3.15%
2025-01-09	20.86	21.54	20.86	21.29	21.20	qfq	3,719,000	79,507,576	0.61%
2025-01-08	21.35	21.46	20.54	21.16	21.07	qfq	4,377,300	92,273,287	-1.12%
2025-01-07	20.97	21.41	20.86	21.40	21.31	qfq	3,563,900	75,442,665	2.10%
2025-01-06	21.05	21.34	20.59	20.96	20.87	qfq	4,442,480	93,258,352	-0.33%
2025-01-03	22.14	22.50	20.99	21.03	20.94	qfq	5,667,125	122,602,829	-5.53%
2025-01-02	23.08	23.25	21.98	22.26	22.16	qfq	5,809,902	131,407,331	-3.72%
2024-12-31	24.00	24.20	23.07	23.12	23.02	qfq	5,754,487	134,902,764	-3.30%
2024-12-30	23.98	24.50	23.58	23.91	23.81	qfq	4,325,001	103,918,159	-0.95%
2024-12-27	24.59	24.79	24.07	24.14	24.03	qfq	7,614,000	185,673,210	-2.66%
2024-12-26	24.20	25.07	24.17	24.80	24.69	qfq	8,239,007	204,003,550	0.98%
2024-12-25	24.14	24.90	23.32	24.56	24.45	qfq	9,958,547	240,526,560	1.78%
2024-12-24	23.65	24.19	23.30	24.13	24.02	qfq	11,923,296	285,154,436	2.68%
2024-12-23	25.08	25.44	23.45	23.50	23.40	qfq	12,973,561	314,446,114	-7.48%
2024-12-20	24.70	25.50	24.36	25.40	25.29	qfq	8,348,262	209,486,044	1.89%
2024-12-19	24.85	25.36	24.65	24.93	24.82	qfq	11,290,052	281,561,658	-1.70%
2024-12-18	25.60	26.34	25.08	25.36	25.25	qfq	10,767,313	275,878,174	0.44%
2024-12-17	26.99	27.20	25.18	25.25	25.14	qfq	12,709,507	331,064,697	-6.76%
2024-12-16	29.36	29.36	26.76	27.08	26.96	qfq	12,098,850	331,779,990	-7.58%
2024-12-13	29.52	30.19	28.84	29.30	29.17	qfq	10,008,700	294,151,786	-2.69%
2024-12-12	29.45	30.49	28.45	30.11	29.98	qfq	14,343,994	423,904,819	1.35%
2024-12-11	29.01	30.15	28.67	29.71	29.58	qfq	11,146,769	328,205,586	-0.30%
2024-12-10	28.25	30.38	27.50	29.80	29.67	qfq	20,238,186	586,025,074	7.62%
2024-12-09	28.00	28.88	27.47	27.69	27.57	qfq	9,861,000	277,234,883	-1.53%
2024-12-06	28.52	29.00	27.48	28.12	28.00	qfq	11,715,510	328,687,291	-1.23%
2024-12-05	27.59	29.45	27.58	28.47	28.35	qfq	12,841,393	365,647,304	1.21%
2024-12-04	27.80	29.09	27.68	28.13	28.01	qfq	13,449,378	379,622,210	-1.02%
2024-12-03	28.20	29.20	27.69	28.42	28.30	qfq	15,871,250	450,542,972	-0.70%
2024-12-02	29.10	30.20	27.90	28.62	28.50	qfq	23,725,501	681,760,427	-3.60%
2024-11-29	28.11	31.11	27.50	29.69	29.56	qfq	26,757,272	779,031,524	4.21%
2024-11-28	27.50	29.93	27.50	28.49	28.37	qfq	27,313,131	782,637,622	0.18%
2024-11-27	24.48	28.44	24.45	28.44	28.32	qfq	32,804,851	887,457,496	10.02%
2024-11-26	25.30	27.34	25.00	25.85	25.74	qfq	23,332,327	619,191,337	-0.88%
2024-11-25	27.20	27.50	25.80	26.08	25.97	qfq	26,405,210	696,752,336	-9.03%
2024-11-22	28.50	30.90	26.37	28.67	28.55	qfq	44,000,386	1,234,078,706	-2.15%
2024-11-21	29.20	31.12	28.86	29.30	29.17	qfq	51,439,504	1,554,017,521	3.57%
2024-11-20	25.24	28.29	24.81	28.29	28.17	qfq	25,728,563	703,866,220	9.99%
2024-11-19	26.82	27.26	25.72	25.72	25.61	qfq	27,686,830	718,853,881	-10.01%
2024-11-18	27.15	28.58	26.30	28.58	28.46	qfq	54,980,977	1,541,482,026	10.01%
2024-11-15	23.38	25.98	22.33	25.98	25.87	qfq	28,514,182	686,822,638	9.99%
2024-11-14	23.53	26.28	23.35	23.62	23.52	qfq	32,562,465	797,383,992	-3.55%
2024-11-13	22.06	24.49	22.04	24.49	24.38	qfq	34,887,148	824,873,485	10.02%
2024-11-12	23.04	23.75	21.78	22.26	22.16	qfq	28,893,170	653,368,804	-4.34%
2024-11-11	22.32	23.27	21.78	23.27	23.17	qfq	26,679,822	605,096,563	10.02%
2024-11-08	19.39	21.15	19.39	21.15	21.06	qfq	15,437,144	315,105,618	9.98%
2024-11-07	18.95	19.25	18.81	19.23	19.15	qfq	5,825,039	111,372,955	1.32%
2024-11-06	19.18	19.27	18.82	18.98	18.90	qfq	5,714,212	108,833,386	-0.37%
2024-11-05	18.65	19.15	18.52	19.05	18.97	qfq	5,833,073	110,075,994	2.14%
2024-11-04	18.18	18.80	18.18	18.65	18.57	qfq	4,012,301	74,462,049	2.59%
2024-11-01	19.36	19.36	18.12	18.18	18.10	qfq	8,688,400	161,136,472	-6.34%
2024-10-31	19.36	19.55	19.18	19.41	19.33	qfq	6,640,300	128,639,195	0.57%
2024-10-30	19.05	19.47	18.93	19.30	19.22	qfq	6,933,800	133,149,233	0.16%
2024-10-29	19.78	20.30	19.25	19.27	19.19	qfq	10,876,094	213,016,372	-1.83%
2024-10-28	19.06	19.70	18.90	19.63	19.54	qfq	9,627,666	186,757,517	2.99%
2024-10-25	18.67	19.36	18.67	19.06	18.98	qfq	8,484,909	161,491,512	2.14%
2024-10-24	18.49	19.00	18.38	18.66	18.58	qfq	6,105,400	114,070,860	0.05%
2024-10-23	18.44	19.02	18.26	18.65	18.57	qfq	7,466,407	139,834,974	1.36%
2024-10-22	18.49	18.59	18.13	18.40	18.32	qfq	5,938,681	108,856,657	-0.22%
2024-10-21	18.22	18.77	18.19	18.44	18.36	qfq	8,409,600	155,363,649	1.99%
2024-10-18	17.63	18.38	17.48	18.08	18.00	qfq	6,643,600	119,270,206	2.96%
2024-10-17	17.61	17.99	17.53	17.56	17.48	qfq	4,916,855	87,477,568	0.06%
2024-10-16	17.50	17.74	17.28	17.55	17.47	qfq	3,600,100	63,069,971	-0.17%
2024-10-15	17.91	18.23	17.55	17.58	17.50	qfq	4,638,555	82,926,094	-2.22%
2024-10-14	17.40	18.03	17.35	17.98	17.90	qfq	5,643,309	100,043,620	3.33%
2024-10-11	18.19	18.35	17.16	17.40	17.32	qfq	6,727,397	118,848,030	-5.49%
2024-10-10	17.95	18.94	17.82	18.41	18.33	qfq	10,068,673	185,496,051	3.02%
2024-10-09	19.30	19.30	17.87	17.87	17.79	qfq	11,951,512	220,983,040	-10.02%
2024-10-08	20.52	20.55	18.40	19.86	19.77	qfq	18,507,813	362,499,465	6.26%
2024-09-30	17.97	18.73	17.30	18.69	18.61	qfq	16,092,394	291,945,214	8.47%
2024-09-27	16.75	17.28	16.65	17.23	17.15	qfq	8,023,634	136,058,815	4.30%
2024-09-26	16.03	16.54	16.00	16.52	16.45	qfq	7,877,282	128,682,932	2.04%
2024-09-25	16.32	16.58	16.09	16.19	16.12	qfq	10,656,156	174,112,486	0.19%
2024-09-24	16.09	16.24	15.63	16.16	16.09	qfq	10,768,311	172,236,957	0.62%
2024-09-23	16.18	16.38	15.95	16.06	15.99	qfq	11,321,714	182,582,669	-1.05%
2024-09-20	16.00	16.73	15.82	16.23	16.16	qfq	17,884,812	290,938,095	4.57%
2024-09-19	14.98	15.52	14.90	15.52	15.45	qfq	8,628,166	131,524,538	5.36%
2024-09-18	14.76	14.91	14.45	14.73	14.67	qfq	2,933,700	42,911,800	-0.47%
2024-09-13	14.97	15.08	14.76	14.80	14.74	qfq	2,812,300	41,903,669	-0.67%
2024-09-12	14.92	15.16	14.88	14.90	14.84	qfq	2,658,700	39,888,231	0.07%
2024-09-11	15.07	15.13	14.83	14.89	14.83	qfq	2,951,900	44,155,604	-1.91%
2024-09-10	14.90	15.26	14.61	15.18	15.11	qfq	4,415,400	65,965,199	2.64%
2024-09-09	14.82	15.00	14.65	14.79	14.73	qfq	2,938,499	43,550,724	-1.20%
2024-09-06	15.45	15.56	14.90	14.97	14.90	qfq	4,057,799	61,528,655	-3.11%
2024-09-05	15.33	15.57	15.30	15.45	15.38	qfq	3,156,000	48,744,917	0.78%
2024-09-04	15.22	15.45	15.15	15.33	15.26	qfq	2,675,500	40,983,958	0.07%
2024-09-03	15.14	15.35	15.08	15.32	15.25	qfq	2,830,609	43,065,114	1.39%
2024-09-02	15.46	15.58	15.07	15.11	15.04	qfq	4,071,870	62,248,844	-2.45%
2024-08-30	15.25	15.73	15.23	15.49	15.42	qfq	5,404,067	84,080,809	1.57%
2024-08-29	15.04	15.34	14.78	15.25	15.18	qfq	2,862,100	43,485,498	1.13%
2024-08-28	15.12	15.23	14.80	15.08	15.01	qfq	3,043,263	45,831,195	-0.20%
2024-08-27	15.33	15.47	15.07	15.11	15.04	qfq	3,476,200	52,746,656	-2.26%
2024-08-26	15.30	15.50	15.12	15.46	15.39	qfq	3,577,768	54,961,178	0.98%
2024-08-23	15.30	15.54	15.16	15.31	15.24	qfq	3,095,500	47,475,320	-0.33%
2024-08-22	15.60	15.79	15.31	15.36	15.29	qfq	3,996,501	62,024,702	-1.85%
2024-08-21	15.50	15.70	15.43	15.65	15.58	qfq	3,083,370	48,170,487	0.38%
2024-08-20	16.05	16.07	15.56	15.59	15.52	qfq	5,930,500	93,208,668	-2.93%
2024-08-19	16.03	16.25	15.90	16.06	15.99	qfq	5,160,400	82,960,762	-0.19%
2024-08-16	16.42	16.66	16.07	16.09	16.02	qfq	6,315,800	103,021,979	-2.19%
2024-08-15	16.13	16.58	15.91	16.45	16.30	qfq	10,386,455	169,633,326	1.67%
2024-08-14	16.42	16.55	16.17	16.18	16.03	qfq	9,735,400	158,549,450	-1.46%
2024-08-13	16.40	16.69	16.10	16.42	16.27	qfq	10,492,101	170,919,988	-0.67%
2024-08-12	16.93	17.86	16.37	16.53	16.38	qfq	19,726,845	330,956,943	-5.27%
2024-08-09	18.33	20.16	17.42	17.45	17.29	qfq	30,706,040	574,317,702	-4.80%
2024-08-08	19.64	19.65	17.95	18.33	18.16	qfq	32,281,079	619,628,423	2.63%
2024-08-07	16.57	17.86	16.56	17.86	17.70	qfq	8,845,882	156,987,100	9.98%
2024-08-06	16.10	16.25	15.63	16.24	16.09	qfq	3,802,700	61,128,824	2.20%
2024-08-05	16.44	16.73	15.87	15.89	15.74	qfq	6,113,401	99,173,834	-4.56%
2024-08-02	17.00	17.25	16.53	16.65	16.50	qfq	6,363,201	107,274,477	-2.92%
2024-08-01	16.89	17.37	16.85	17.15	16.99	qfq	7,717,801	132,446,873	1.54%
2024-07-31	16.49	16.95	16.45	16.89	16.73	qfq	7,764,599	130,138,462	1.81%
2024-07-30	16.26	16.83	16.15	16.59	16.44	qfq	6,590,200	109,422,671	1.97%
2024-07-29	16.25	16.44	16.07	16.27	16.12	qfq	3,849,798	62,690,191	0.56%
2024-07-26	15.73	16.25	15.71	16.18	16.03	qfq	3,575,611	57,493,944	2.08%
2024-07-25	15.74	16.02	15.51	15.85	15.70	qfq	3,583,911	56,535,776	0.06%
2024-07-24	15.93	16.18	15.80	15.84	15.69	qfq	3,538,939	56,605,400	-1.19%
2024-07-23	16.25	16.44	16.02	16.03	15.88	qfq	4,004,108	65,106,438	-1.66%
2024-07-22	16.01	16.32	16.01	16.30	16.15	qfq	3,623,300	58,766,144	1.18%
2024-07-19	15.77	16.18	15.76	16.11	15.96	qfq	4,112,508	66,008,653	1.51%
2024-07-18	16.12	16.12	15.57	15.87	15.72	qfq	6,262,883	99,019,559	-1.73%
2024-07-17	16.58	16.60	16.15	16.15	16.00	qfq	5,537,163	90,358,903	-3.06%
2024-07-16	16.76	16.80	16.36	16.66	16.51	qfq	4,848,063	80,280,954	0.24%
2024-07-15	17.02	17.25	16.55	16.62	16.47	qfq	7,138,500	120,605,360	-1.66%
2024-07-12	16.69	17.00	16.52	16.90	16.74	qfq	6,976,472	117,417,965	0.90%
2024-07-11	16.85	16.93	16.60	16.75	16.60	qfq	6,554,730	109,975,076	1.45%
2024-07-10	16.46	16.83	16.32	16.51	16.36	qfq	6,634,612	110,023,655	-2.08%
2024-07-09	16.11	16.92	16.05	16.86	16.70	qfq	9,232,851	152,487,016	4.59%
2024-07-08	16.58	16.70	16.04	16.12	15.97	qfq	6,909,930	112,853,298	-4.05%
2024-07-05	16.86	16.94	16.47	16.80	16.65	qfq	7,045,266	117,470,108	-0.41%
2024-07-04	17.46	17.56	16.81	16.87	16.71	qfq	9,331,264	160,150,626	-1.58%
2024-07-03	17.60	17.60	17.13	17.14	16.98	qfq	7,587,677	131,222,143	-2.22%
2024-07-02	17.98	18.00	17.49	17.53	17.37	qfq	9,561,593	169,398,700	-2.99%
2024-07-01	17.98	18.14	17.46	18.07	17.90	qfq	11,737,321	208,609,426	0.89%
2024-06-28	18.09	18.43	17.81	17.91	17.75	qfq	13,935,304	253,364,927	-0.56%
2024-06-27	18.61	18.77	17.93	18.01	17.84	qfq	14,185,567	260,750,328	-4.30%
2024-06-26	18.40	18.86	17.78	18.82	18.65	qfq	15,753,358	288,345,846	0.00%
2024-06-25	19.18	19.38	18.55	18.82	18.65	qfq	21,110,490	401,724,879	1.07%
2024-06-24	19.00	19.27	18.38	18.62	18.45	qfq	22,608,022	426,976,380	-6.53%
2024-06-21	19.92	20.59	19.92	19.92	19.74	qfq	28,793,031	576,424,215	-9.99%
2024-06-20	22.62	23.86	22.13	22.13	21.93	qfq	39,280,309	880,236,224	-10.00%
2024-06-19	24.58	24.59	23.51	24.59	24.36	qfq	30,417,051	744,980,225	10.02%
2024-06-18	21.95	22.35	21.50	22.35	22.14	qfq	20,487,507	452,927,774	9.99%
2024-06-17	20.32	20.32	20.32	20.32	20.13	qfq	3,916,413	79,581,512	10.02%
2024-06-14	17.00	18.47	16.68	18.47	18.30	qfq	5,662,411	100,128,937	10.01%
2024-06-13	16.88	16.98	16.78	16.79	16.64	qfq	1,289,550	21,747,565	-0.53%
2024-06-12	16.66	17.06	16.66	16.88	16.72	qfq	1,278,910	21,632,544	0.42%
2024-06-11	16.58	16.82	16.28	16.81	16.66	qfq	1,474,611	24,514,808	1.39%
2024-06-07	16.47	16.85	16.36	16.58	16.43	qfq	1,952,911	32,425,871	0.85%
2024-06-06	17.11	17.26	16.30	16.44	16.29	qfq	3,676,500	61,178,400	-4.42%
2024-06-05	17.30	17.62	17.20	17.20	17.04	qfq	1,945,293	33,936,309	-1.38%
2024-06-04	17.73	17.93	17.22	17.44	17.28	qfq	2,095,400	36,472,383	-2.02%
2024-06-03	18.09	18.21	17.65	17.80	17.64	qfq	2,443,019	43,776,704	-1.71%
2024-05-31	17.83	18.32	17.82	18.11	17.94	qfq	3,421,969	61,897,904	0.06%
2024-05-30	17.35	18.20	17.18	18.10	17.93	qfq	4,439,300	79,402,567	3.43%
2024-05-29	17.40	17.67	17.40	17.50	17.34	qfq	1,551,305	27,199,764	0.00%
2024-05-28	17.60	17.75	17.33	17.50	17.34	qfq	1,578,500	27,658,762	-0.46%
2024-05-27	17.46	17.60	16.89	17.58	17.42	qfq	2,617,109	44,946,236	1.21%
2024-05-24	17.59	17.90	17.34	17.37	17.21	qfq	2,308,848	40,529,234	-1.25%
2024-05-23	18.01	18.10	17.50	17.59	17.43	qfq	2,745,190	48,674,671	-2.92%
2024-05-22	18.10	18.29	17.94	18.12	17.95	qfq	2,455,200	44,380,730	-0.22%
2024-05-21	18.54	18.66	18.10	18.16	17.99	qfq	2,288,800	41,927,926	-1.84%
2024-05-20	18.50	18.64	18.40	18.50	18.33	qfq	2,344,600	43,377,126	-0.54%
2024-05-17	18.28	18.60	18.25	18.60	18.43	qfq	2,524,867	46,696,293	0.81%
2024-05-16	18.21	18.61	18.05	18.45	18.28	qfq	4,436,900	81,717,609	2.79%
2024-05-15	18.06	18.25	17.84	17.95	17.78	qfq	1,753,800	31,700,413	-0.44%
2024-05-14	17.91	18.38	17.64	18.03	17.86	qfq	3,169,000	56,805,971	1.98%
2024-05-13	18.10	18.15	17.62	17.68	17.52	qfq	2,768,624	49,247,074	-2.59%
2024-05-10	18.45	18.45	18.07	18.15	17.98	qfq	2,313,500	42,050,994	-1.63%
2024-05-09	18.15	18.52	18.06	18.45	18.28	qfq	2,456,424	45,129,946	2.05%
2024-05-08	18.57	18.60	18.05	18.08	17.91	qfq	2,936,505	53,694,271	-3.26%
2024-05-07	18.54	18.80	18.34	18.69	18.52	qfq	3,368,600	62,714,573	0.86%
2024-05-06	18.57	18.76	18.40	18.53	18.36	qfq	3,537,800	65,628,108	0.54%
2024-04-30	19.30	19.42	18.30	18.43	18.26	qfq	6,513,952	121,804,396	-6.64%
2024-04-29	19.32	19.75	19.31	19.74	19.56	qfq	3,585,200	70,390,265	2.12%
2024-04-26	18.66	19.44	18.64	19.33	19.15	qfq	4,175,580	79,943,676	2.93%
2024-04-25	19.14	19.14	18.71	18.78	18.61	qfq	3,042,201	57,405,588	-1.93%
2024-04-24	19.00	19.30	18.76	19.15	18.97	qfq	4,638,136	88,324,476	2.74%
2024-04-23	18.50	18.91	18.30	18.64	18.47	qfq	2,645,420	49,285,450	1.14%
2024-04-22	18.39	18.76	17.90	18.43	18.26	qfq	2,617,004	48,294,989	-0.11%
2024-04-19	18.49	18.65	18.15	18.45	18.28	qfq	2,701,910	49,761,695	-1.28%
2024-04-18	18.62	18.98	18.33	18.69	18.52	qfq	3,118,853	58,270,416	0.16%
2024-04-17	17.70	18.70	17.70	18.66	18.49	qfq	4,630,692	85,184,456	6.14%
2024-04-16	18.68	18.69	17.56	17.58	17.42	qfq	5,126,783	92,017,551	-6.09%
2024-04-15	19.51	19.67	18.39	18.72	18.55	qfq	4,636,001	87,467,906	-3.85%
2024-04-12	19.27	19.87	19.27	19.47	19.29	qfq	3,166,653	62,021,617	1.04%
2024-04-11	19.10	19.70	19.10	19.27	19.09	qfq	2,686,420	52,365,556	-0.72%
2024-04-10	20.19	20.37	19.29	19.41	19.23	qfq	4,261,907	83,477,449	-4.15%
2024-04-09	20.24	20.65	19.91	20.25	20.06	qfq	3,633,948	73,067,576	-0.34%
2024-04-08	20.56	20.70	20.20	20.32	20.13	qfq	3,001,355	61,278,366	-1.84%
2024-04-03	21.13	21.13	20.50	20.70	20.51	qfq	3,262,241	67,559,938	-2.04%
2024-04-02	21.20	21.33	20.82	21.13	20.94	qfq	3,586,834	75,715,252	-1.08%
2024-04-01	21.32	21.55	21.18	21.36	21.16	qfq	4,783,380	101,916,715	-0.05%
2024-03-29	20.85	21.43	20.42	21.37	21.17	qfq	6,283,496	132,121,653	1.67%
2024-03-28	20.20	21.14	20.14	21.02	20.83	qfq	6,488,683	134,845,560	4.42%
2024-03-27	20.86	20.98	20.13	20.13	19.94	qfq	5,255,255	107,201,789	-3.45%
2024-03-26	21.15	21.49	20.64	20.85	20.66	qfq	6,069,734	127,708,235	-0.57%
2024-03-25	22.00	22.33	20.97	20.97	20.78	qfq	6,640,202	144,106,381	-5.07%
2024-03-22	22.21	22.67	22.09	22.09	21.89	qfq	6,118,558	136,774,755	-1.87%
2024-03-21	22.74	22.97	22.46	22.51	22.30	qfq	5,487,537	124,711,505	-1.01%
2024-03-20	22.75	23.01	22.45	22.74	22.53	qfq	6,191,951	140,278,045	-0.48%
2024-03-19	23.38	23.41	22.78	22.85	22.64	qfq	8,920,656	205,540,232	-3.22%
2024-03-18	23.32	24.19	23.32	23.61	23.39	qfq	10,518,618	249,232,147	0.13%
2024-03-15	23.60	23.80	23.07	23.58	23.36	qfq	11,253,254	263,617,254	-2.32%
2024-03-14	22.88	24.35	22.62	24.14	23.92	qfq	19,218,278	450,081,832	4.59%
2024-03-13	21.94	23.68	21.68	23.08	22.87	qfq	20,969,831	478,362,674	5.58%
2024-03-12	21.80	22.41	21.38	21.86	21.66	qfq	10,206,339	222,365,638	-0.27%
2024-03-11	21.60	21.92	21.30	21.92	21.72	qfq	8,133,777	175,460,137	0.46%
2024-03-08	21.10	22.37	21.10	21.82	21.62	qfq	12,791,932	277,051,927	4.50%
2024-03-07	21.23	21.63	20.68	20.88	20.69	qfq	7,637,088	161,611,781	-2.43%
2024-03-06	20.58	21.54	20.50	21.40	21.20	qfq	10,160,388	215,724,909	3.58%
2024-03-05	20.95	21.25	20.58	20.66	20.47	qfq	7,524,772	157,432,760	-2.91%
2024-03-04	21.26	21.77	20.92	21.28	21.08	qfq	8,587,533	182,727,600	-1.34%
2024-03-01	21.21	21.88	21.05	21.57	21.37	qfq	12,078,915	259,387,276	3.30%
2024-02-29	19.67	20.99	19.60	20.88	20.69	qfq	11,963,070	245,646,609	3.37%
2024-02-28	22.53	22.57	20.20	20.20	20.01	qfq	17,726,664	380,325,486	-9.98%
2024-02-27	21.70	22.49	21.21	22.44	22.23	qfq	15,251,274	334,404,907	2.70%
2024-02-26	21.08	22.12	21.00	21.85	21.65	qfq	13,703,425	294,472,105	0.92%
2024-02-23	21.80	21.90	21.06	21.65	21.45	qfq	17,771,082	382,451,950	-1.77%
2024-02-22	21.51	23.02	20.78	22.04	21.84	qfq	24,689,077	547,472,826	5.30%
2024-02-21	20.41	21.30	20.10	20.93	20.74	qfq	17,844,086	369,450,918	-1.04%
2024-02-20	21.69	21.80	20.81	21.15	20.96	qfq	21,468,485	456,267,963	-3.29%
2024-02-19	19.72	21.87	19.67	21.87	21.67	qfq	26,495,426	558,990,127	10.01%
2024-02-08	19.29	22.29	18.86	19.88	19.70	qfq	24,335,920	493,334,236	-4.93%
2024-02-07	20.91	20.91	20.23	20.91	20.72	qfq	16,341,499	341,252,575	9.99%
2024-02-06	15.80	19.01	15.80	19.01	18.84	qfq	16,261,996	283,842,342	10.01%
2024-02-05	15.80	17.28	15.80	17.28	17.12	qfq	15,118,454	253,653,835	9.99%
2024-02-02	16.65	16.89	15.19	15.71	15.57	qfq	6,724,362	107,718,346	-6.38%
2024-02-01	16.48	17.31	16.12	16.78	16.63	qfq	7,802,246	131,081,325	-3.29%
2024-01-31	17.50	18.79	17.10	17.35	17.19	qfq	10,847,788	193,880,360	-3.13%
2024-01-30	16.99	19.04	16.90	17.91	17.75	qfq	11,815,436	217,616,745	3.47%
2024-01-29	17.51	18.19	17.30	17.31	17.15	qfq	6,207,759	109,424,876	-2.75%
2024-01-26	18.46	18.92	17.72	17.80	17.64	qfq	10,545,502	192,635,306	2.53%
2024-01-25	15.90	17.36	15.77	17.36	17.20	qfq	2,780,600	47,125,095	10.01%
2024-01-24	15.74	15.84	15.11	15.78	15.63	qfq	2,423,303	37,583,723	1.81%
2024-01-23	15.42	15.61	15.08	15.50	15.36	qfq	2,487,417	38,351,209	0.52%
2024-01-22	16.63	16.63	15.16	15.42	15.28	qfq	3,131,858	49,734,028	-7.22%
2024-01-19	16.85	16.93	16.56	16.62	16.47	qfq	1,593,400	26,669,609	-1.25%
2024-01-18	16.88	16.97	16.28	16.83	16.68	qfq	2,395,754	39,731,398	-0.94%
2024-01-17	17.45	17.48	16.95	16.99	16.83	qfq	1,334,871	22,997,064	-2.64%
2024-01-16	17.57	17.62	17.13	17.45	17.29	qfq	1,746,109	30,266,561	-0.80%
2024-01-15	17.85	17.85	17.41	17.59	17.43	qfq	1,219,600	21,425,284	-0.68%
2024-01-12	18.00	18.16	17.64	17.71	17.55	qfq	1,365,400	24,407,221	-2.15%
2024-01-11	17.61	18.10	17.61	18.10	17.93	qfq	1,445,647	25,890,786	2.67%
2024-01-10	18.00	18.10	17.60	17.63	17.47	qfq	1,611,900	28,607,583	-3.08%
2024-01-09	18.07	18.37	17.96	18.19	18.02	qfq	1,596,541	28,948,666	0.66%
2024-01-08	18.48	18.53	18.07	18.07	17.90	qfq	1,213,416	22,150,541	-2.22%
2024-01-05	19.01	19.21	18.40	18.48	18.31	qfq	2,112,601	39,620,550	-3.20%
2024-01-04	19.05	19.29	18.97	19.09	18.91	qfq	1,490,400	28,508,331	-0.05%
2024-01-03	19.20	19.32	18.90	19.10	18.92	qfq	1,753,899	33,458,048	-1.14%
2024-01-02	19.37	19.55	19.23	19.32	19.14	qfq	1,646,925	31,952,047	-0.26%
2023-12-29	19.27	19.49	19.13	19.37	19.19	qfq	1,697,563	32,875,614	0.99%
2023-12-28	18.80	19.31	18.63	19.18	19.00	qfq	2,192,895	41,807,533	1.91%
2023-12-27	18.38	18.82	18.38	18.82	18.65	qfq	1,452,140	27,042,818	2.01%
2023-12-26	18.86	18.96	18.35	18.45	18.28	qfq	2,754,648	51,098,482	-2.64%
2023-12-25	19.01	19.22	18.73	18.95	18.78	qfq	2,312,035	43,830,379	-0.94%
2023-12-22	19.78	19.84	19.09	19.13	18.95	qfq	2,885,100	55,921,347	-3.34%
2023-12-21	20.01	20.08	19.10	19.79	19.61	qfq	4,419,124	86,494,150	-0.90%
2023-12-20	20.70	20.79	19.91	19.97	19.79	qfq	4,922,698	99,917,473	-3.94%
2023-12-19	20.88	21.06	20.51	20.79	20.60	qfq	4,580,600	95,101,434	-1.75%
2023-12-18	21.12	21.80	20.94	21.16	20.97	qfq	8,750,688	186,713,005	0.91%
2023-12-15	21.12	21.48	20.53	20.97	20.78	qfq	5,110,997	107,156,001	-1.36%
2023-12-14	20.84	21.26	20.77	21.26	21.06	qfq	3,406,472	71,705,518	2.26%
2023-12-13	20.90	21.08	20.79	20.79	20.60	qfq	1,939,300	40,602,535	-0.76%
2023-12-12	20.77	21.02	20.59	20.95	20.76	qfq	2,302,550	48,074,670	0.96%
2023-12-11	20.78	20.83	20.34	20.75	20.56	qfq	2,704,063	55,633,504	-0.34%
2023-12-08	20.82	21.28	20.74	20.82	20.63	qfq	2,516,034	52,720,448	-0.19%
2023-12-07	20.89	21.12	20.72	20.86	20.67	qfq	2,260,514	47,237,653	0.77%
2023-12-06	21.22	21.24	20.51	20.70	20.51	qfq	2,930,168	60,834,629	0.39%
2023-12-05	21.40	21.40	20.60	20.62	20.43	qfq	2,686,883	56,028,768	-3.46%
2023-12-04	21.45	21.74	21.33	21.36	21.16	qfq	3,335,924	71,994,716	0.47%
2023-12-01	20.85	21.40	20.52	21.26	21.06	qfq	3,137,196	66,271,333	1.97%
2023-11-30	20.89	21.21	20.70	20.85	20.66	qfq	1,602,300	33,395,727	-0.33%
2023-11-29	20.91	21.06	20.76	20.92	20.73	qfq	1,682,501	35,189,104	-0.19%
2023-11-28	21.00	21.13	20.70	20.96	20.77	qfq	2,279,001	47,680,051	0.48%
2023-11-27	20.83	21.04	20.69	20.86	20.67	qfq	2,278,530	47,470,159	0.10%
2023-11-24	21.33	21.35	20.70	20.84	20.65	qfq	2,162,610	45,163,511	-2.07%
2023-11-23	21.18	21.37	20.88	21.28	21.08	qfq	1,922,801	40,761,687	0.47%
2023-11-22	21.38	21.58	21.18	21.18	20.99	qfq	2,080,001	44,392,717	-1.21%
2023-11-21	21.78	21.86	21.28	21.44	21.24	qfq	3,097,230	66,571,845	-1.06%
2023-11-20	21.76	21.82	21.59	21.67	21.47	qfq	2,394,689	51,929,961	-0.37%
2023-11-17	21.50	21.85	21.26	21.75	21.55	qfq	2,926,814	63,113,519	0.79%
2023-11-16	21.49	22.00	21.37	21.58	21.38	qfq	4,568,801	99,267,240	-0.19%
2023-11-15	21.33	22.13	20.96	21.62	21.42	qfq	6,475,256	139,517,286	1.84%
2023-11-14	21.39	21.62	20.96	21.23	21.03	qfq	5,482,835	116,726,791	1.05%
2023-11-13	20.38	21.16	20.31	21.01	20.82	qfq	5,167,249	107,986,640	3.04%
2023-11-10	20.25	20.58	20.07	20.39	20.20	qfq	2,056,192	41,834,266	0.30%
2023-11-09	20.43	20.63	20.23	20.33	20.14	qfq	2,015,305	41,051,026	-0.59%
2023-11-08	20.54	20.66	20.26	20.45	20.26	qfq	2,948,980	60,346,288	-0.54%
2023-11-07	20.25	20.60	20.16	20.56	20.37	qfq	3,684,514	75,267,692	1.53%
2023-11-06	19.63	20.29	19.53	20.25	20.06	qfq	4,404,818	88,280,834	3.16%
2023-11-03	19.09	19.95	19.02	19.63	19.45	qfq	4,210,701	82,631,934	3.21%
2023-11-02	19.19	19.29	19.00	19.02	18.85	qfq	1,717,100	32,858,715	-0.68%
2023-11-01	19.10	19.45	18.96	19.15	18.97	qfq	2,012,857	38,692,471	0.84%
2023-10-31	19.26	19.35	18.90	18.99	18.82	qfq	2,307,269	44,060,723	-1.40%
2023-10-30	19.11	19.31	18.63	19.26	19.08	qfq	3,427,868	65,051,555	0.26%
2023-10-27	19.50	19.60	18.92	19.21	19.03	qfq	3,124,201	59,957,212	-1.84%
2023-10-26	18.91	19.70	18.82	19.57	19.39	qfq	3,078,035	59,776,510	2.25%
2023-10-25	18.41	19.52	18.32	19.14	18.96	qfq	3,915,335	74,830,456	4.70%
2023-10-24	18.23	18.50	17.80	18.28	18.11	qfq	2,298,400	41,772,595	0.83%
2023-10-23	18.86	18.98	18.05	18.13	17.96	qfq	2,449,929	45,180,172	-3.72%
2023-10-20	19.42	19.57	18.80	18.83	18.66	qfq	3,451,661	65,905,809	-4.03%
2023-10-19	19.49	20.20	19.49	19.62	19.44	qfq	3,368,700	66,799,711	0.72%
2023-10-18	19.93	19.93	19.36	19.48	19.30	qfq	2,028,615	39,617,133	-2.11%
2023-10-17	19.91	20.17	19.56	19.90	19.72	qfq	2,154,800	42,685,840	-0.20%
2023-10-16	20.19	20.19	19.83	19.94	19.76	qfq	2,332,900	46,580,338	-1.34%
2023-10-13	19.91	20.41	19.76	20.21	20.02	qfq	3,696,500	74,635,683	0.95%
2023-10-12	19.98	20.19	19.82	20.02	19.84	qfq	2,641,248	52,817,911	0.05%
2023-10-11	19.87	20.15	19.49	20.01	19.83	qfq	3,175,500	63,293,047	1.32%
2023-10-10	19.76	19.86	19.67	19.75	19.57	qfq	2,192,800	43,320,361	0.71%
2023-10-09	19.65	19.75	19.41	19.61	19.43	qfq	2,511,800	49,172,979	0.36%
2023-09-28	18.82	19.54	18.81	19.54	19.36	qfq	4,316,837	83,458,641	3.88%
2023-09-27	18.90	19.00	18.68	18.81	18.64	qfq	2,122,038	39,917,731	-0.84%
2023-09-26	19.12	19.21	18.85	18.97	18.80	qfq	1,913,800	36,307,529	-0.78%
2023-09-25	19.40	19.55	19.06	19.12	18.94	qfq	2,201,300	42,256,567	-1.60%
2023-09-22	18.68	19.45	18.50	19.43	19.25	qfq	3,801,700	72,672,502	4.69%
2023-09-21	18.46	18.85	18.39	18.56	18.39	qfq	2,160,200	40,279,389	0.49%
2023-09-20	18.47	18.86	18.40	18.47	18.30	qfq	2,016,845	37,643,191	-0.27%
2023-09-19	18.97	18.97	18.36	18.52	18.35	qfq	2,413,460	44,715,222	-2.53%
2023-09-18	18.71	19.12	18.61	19.00	18.83	qfq	2,221,775	42,156,546	0.80%
2023-09-15	19.37	19.37	18.80	18.85	18.68	qfq	3,793,300	72,143,651	-3.13%
2023-09-14	19.35	19.75	19.27	19.46	19.28	qfq	3,701,413	72,222,775	1.09%
2023-09-13	19.79	19.79	19.08	19.25	19.07	qfq	3,261,923	62,964,093	-3.02%
2023-09-12	19.70	19.91	19.58	19.85	19.67	qfq	2,987,401	59,082,452	0.51%
2023-09-11	19.58	19.83	19.46	19.75	19.57	qfq	3,086,900	60,686,767	1.13%
2023-09-08	19.11	19.68	18.91	19.53	19.35	qfq	2,956,100	57,242,357	1.82%
2023-09-07	19.60	19.61	19.11	19.18	19.00	qfq	1,918,778	37,090,471	-2.44%
2023-09-06	19.26	19.74	19.01	19.66	19.48	qfq	3,077,508	59,987,221	1.76%
2023-09-05	19.38	19.53	19.26	19.32	19.14	qfq	2,444,013	47,374,124	-0.26%
2023-09-04	19.07	19.37	18.94	19.37	19.19	qfq	2,041,532	39,117,761	2.32%
2023-09-01	19.30	19.35	18.86	18.93	18.76	qfq	1,798,300	34,214,586	-1.92%
2023-08-31	19.39	19.59	19.19	19.30	19.12	qfq	2,215,200	42,894,144	-0.87%
2023-08-30	19.06	19.52	19.06	19.47	19.29	qfq	2,813,800	54,492,528	2.31%
2023-08-29	18.42	19.11	18.33	19.03	18.85	qfq	2,604,488	49,151,538	3.82%
2023-08-28	19.25	19.30	18.23	18.33	18.16	qfq	2,036,101	38,180,555	0.66%
2023-08-25	18.62	18.65	18.11	18.21	18.04	qfq	1,985,769	36,459,539	-2.57%
2023-08-24	18.88	19.11	18.61	18.69	18.52	qfq	1,669,796	31,449,802	-1.32%
2023-08-23	19.35	19.35	18.87	18.94	18.77	qfq	1,201,703	22,834,285	-1.66%
2023-08-22	19.02	19.32	18.83	19.26	19.08	qfq	2,705,219	51,734,052	2.12%
2023-08-21	18.90	19.18	18.83	18.86	18.69	qfq	1,152,320	21,908,967	0.21%
2023-08-18	19.10	19.28	18.82	18.82	18.65	qfq	1,617,723	30,772,298	-1.57%
2023-08-17	18.70	19.12	18.55	19.12	18.94	qfq	1,770,919	33,544,960	1.92%
2023-08-16	19.13	19.17	18.72	18.76	18.59	qfq	1,679,684	31,759,356	-1.83%
2023-08-15	19.29	19.55	19.06	19.11	18.93	qfq	1,302,800	25,096,100	-1.19%
2023-08-14	19.00	19.35	18.77	19.34	19.16	qfq	1,507,091	28,827,696	0.94%
2023-08-11	19.70	19.70	19.16	19.16	18.98	qfq	1,519,100	29,411,179	-2.24%
2023-08-10	19.46	19.67	19.37	19.60	19.42	qfq	1,564,400	30,537,403	0.82%
2023-08-09	19.80	20.03	19.44	19.44	19.26	qfq	3,250,298	63,955,636	-3.24%
2023-08-08	20.47	20.65	20.08	20.09	19.91	qfq	2,285,012	46,409,127	-1.86%
2023-08-07	20.44	20.96	20.38	20.47	20.28	qfq	3,785,668	78,289,754	0.15%
2023-08-04	20.16	20.53	20.16	20.44	20.25	qfq	2,885,778	58,861,340	0.99%
2023-08-03	20.29	20.35	19.96	20.24	20.05	qfq	2,221,400	44,690,267	-0.34%
2023-08-02	20.18	20.38	20.12	20.31	20.12	qfq	2,077,221	42,125,111	0.79%
2023-08-01	20.10	20.19	19.86	20.15	19.96	qfq	2,062,143	41,318,858	-0.25%
2023-07-31	20.13	20.25	20.04	20.20	20.01	qfq	1,795,613	36,232,370	0.50%
2023-07-28	19.95	20.10	19.77	20.10	19.92	qfq	1,806,290	36,023,406	1.41%
2023-07-27	20.10	20.18	19.80	19.82	19.64	qfq	1,801,600	35,989,989	-1.54%
2023-07-26	20.45	20.50	20.05	20.13	19.94	qfq	1,766,900	35,607,266	-1.52%
2023-07-25	20.33	20.50	20.22	20.44	20.25	qfq	1,999,840	40,810,563	1.04%
2023-07-24	20.13	20.47	20.08	20.23	20.04	qfq	2,037,200	41,301,471	0.65%
2023-07-21	20.10	20.27	19.92	20.10	19.92	qfq	1,860,326	37,387,150	-0.05%
2023-07-20	20.60	20.70	20.08	20.11	19.92	qfq	2,606,113	52,801,700	-2.19%
2023-07-19	20.82	20.87	20.51	20.56	20.37	qfq	2,060,920	42,530,092	-1.06%
2023-07-18	21.00	21.12	20.70	20.78	20.59	qfq	2,203,918	45,952,905	-1.28%
2023-07-17	21.17	21.27	20.89	21.05	20.86	qfq	2,170,800	45,706,457	-0.75%