SECURITY DETAIL · RAW DATA

常熟汽饰603035.SH

ASSECNYSTOCK

最近收盘价10.872026-07-17

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

最近交易日2026-07-17

成交量（股）4,630,824

成交额（元）50,812,145

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
2026-06-01	2026-06-09	cash_dividend	0.16378	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-20	cash_dividend	0.34604	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.4312	—	—	—	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	11.00	11.14	10.78	10.87	10.87	qfq	4,630,824	50,812,145	-0.73%
2026-07-16	10.96	11.08	10.84	10.95	10.95	qfq	3,438,100	37,727,055	0.00%
2026-07-15	10.73	11.09	10.61	10.95	10.95	qfq	3,133,507	34,210,703	2.34%
2026-07-14	10.45	10.74	10.45	10.70	10.70	qfq	3,364,600	35,715,025	2.00%
2026-07-13	10.78	10.78	10.45	10.49	10.49	qfq	2,920,700	30,867,376	-2.78%
2026-07-10	10.66	10.89	10.58	10.79	10.79	qfq	4,173,200	44,935,561	0.65%
2026-07-09	10.74	10.84	10.55	10.72	10.72	qfq	3,620,300	38,635,254	-0.83%
2026-07-08	11.17	11.17	10.78	10.81	10.81	qfq	3,744,988	40,753,156	-2.88%
2026-07-07	11.37	11.46	11.01	11.13	11.13	qfq	3,654,871	40,670,399	-2.11%
2026-07-06	11.36	11.44	11.21	11.37	11.37	qfq	3,720,503	42,238,859	-0.52%
2026-07-03	10.91	11.60	10.86	11.43	11.43	qfq	8,700,024	99,073,480	5.25%
2026-07-02	10.82	11.00	10.78	10.86	10.86	qfq	4,143,761	45,238,784	0.46%
2026-07-01	10.58	10.88	10.52	10.81	10.81	qfq	3,785,903	40,764,148	1.79%
2026-06-30	10.48	10.66	10.39	10.62	10.62	qfq	3,509,310	36,926,613	0.57%
2026-06-29	10.47	10.66	10.12	10.56	10.56	qfq	4,942,300	51,642,956	0.67%
2026-06-26	10.68	10.79	10.41	10.49	10.49	qfq	7,126,054	75,159,129	-2.60%
2026-06-25	10.90	10.90	10.57	10.77	10.77	qfq	4,298,607	46,118,454	-1.19%
2026-06-24	11.12	11.19	10.76	10.90	10.90	qfq	3,711,963	40,525,975	-1.18%
2026-06-23	10.88	11.15	10.84	11.03	11.03	qfq	4,967,227	55,029,462	1.10%
2026-06-22	10.98	11.16	10.60	10.91	10.91	qfq	4,927,606	53,117,188	-1.36%
2026-06-18	11.06	11.20	10.93	11.06	11.06	qfq	4,624,501	51,266,957	-0.18%
2026-06-17	11.45	11.47	10.96	11.08	11.08	qfq	7,310,804	81,490,258	-3.57%
2026-06-16	11.65	11.69	11.41	11.49	11.49	qfq	3,507,400	40,292,590	-1.37%
2026-06-15	11.67	11.90	11.56	11.65	11.65	qfq	4,371,003	51,156,994	0.00%
2026-06-12	11.55	11.68	11.46	11.65	11.65	qfq	3,413,011	39,595,531	1.30%
2026-06-11	11.64	11.77	11.40	11.50	11.50	qfq	3,190,100	36,780,535	-2.13%
2026-06-10	11.87	11.87	11.59	11.75	11.75	qfq	2,822,100	32,968,633	-1.01%
2026-06-09	11.92	11.95	11.80	11.87	11.87	qfq	2,469,200	29,328,759	-1.25%
2026-06-08	12.11	12.18	11.77	12.02	11.86	qfq	4,071,510	48,773,045	-1.31%
2026-06-05	12.13	12.31	11.99	12.18	12.01	qfq	3,210,729	38,975,997	0.66%
2026-06-04	12.19	12.32	12.02	12.10	11.94	qfq	2,138,168	25,942,199	-0.74%
2026-06-03	12.40	12.43	12.16	12.19	12.02	qfq	3,156,400	38,657,242	-1.77%
2026-06-02	12.36	12.49	12.28	12.41	12.24	qfq	2,970,907	36,840,318	0.32%
2026-06-01	12.10	12.44	12.06	12.37	12.20	qfq	3,507,803	43,106,459	2.06%
2026-05-29	12.25	12.25	12.09	12.12	11.95	qfq	2,878,600	34,994,118	-0.49%
2026-05-28	12.13	12.28	12.07	12.18	12.01	qfq	2,941,793	35,826,169	0.00%
2026-05-27	12.45	12.47	12.15	12.18	12.01	qfq	4,522,952	55,440,836	-2.25%
2026-05-26	12.53	12.61	12.33	12.46	12.29	qfq	4,943,500	61,646,764	-0.56%
2026-05-25	12.95	12.96	12.38	12.53	12.36	qfq	6,390,330	80,763,008	-3.09%
2026-05-22	12.76	12.96	12.65	12.93	12.75	qfq	3,844,800	49,295,088	1.09%
2026-05-21	12.72	13.02	12.72	12.79	12.62	qfq	5,070,118	65,487,007	0.55%
2026-05-20	13.02	13.02	12.67	12.72	12.55	qfq	4,415,100	56,297,947	-2.38%
2026-05-19	12.98	13.07	12.92	13.03	12.85	qfq	3,145,967	40,866,868	0.70%
2026-05-18	13.00	13.08	12.83	12.94	12.76	qfq	4,600,459	59,505,086	-1.60%
2026-05-15	12.90	13.42	12.88	13.15	12.97	qfq	6,154,304	81,027,828	1.94%
2026-05-14	13.15	13.18	12.90	12.90	12.72	qfq	4,307,259	55,949,733	-1.83%
2026-05-13	13.12	13.18	13.02	13.14	12.96	qfq	3,431,436	44,993,657	0.23%
2026-05-12	13.41	13.44	13.10	13.11	12.93	qfq	6,360,798	84,082,524	-2.24%
2026-05-11	13.59	13.60	13.36	13.41	13.23	qfq	5,987,767	80,454,556	-1.18%
2026-05-08	13.47	13.58	13.41	13.57	13.39	qfq	4,040,800	54,582,410	0.82%
2026-05-07	13.48	13.53	13.39	13.46	13.28	qfq	4,856,407	65,370,764	0.00%
2026-05-06	13.47	13.54	13.41	13.46	13.28	qfq	4,831,768	65,031,325	-0.07%
2026-04-30	13.63	13.67	13.47	13.47	13.29	qfq	4,683,433	63,425,328	-1.75%
2026-04-29	13.66	13.73	13.56	13.71	13.52	qfq	3,418,756	46,731,973	0.00%
2026-04-28	13.55	14.05	13.40	13.71	13.52	qfq	7,809,921	107,138,188	2.01%
2026-04-27	13.28	13.53	13.28	13.44	13.26	qfq	3,577,900	47,890,588	0.45%
2026-04-24	13.16	13.45	13.16	13.38	13.20	qfq	3,368,249	44,827,304	0.07%
2026-04-23	13.51	13.52	13.35	13.37	13.19	qfq	4,959,432	66,481,540	-1.04%
2026-04-22	13.48	13.55	13.45	13.51	13.33	qfq	5,066,596	68,371,643	-0.44%
2026-04-21	13.72	13.78	13.39	13.57	13.39	qfq	13,914,865	188,403,263	-5.89%
2026-04-20	14.39	14.49	14.33	14.42	14.22	qfq	3,449,207	49,729,384	0.00%
2026-04-17	14.46	14.46	14.25	14.42	14.22	qfq	3,871,007	55,562,288	-0.28%
2026-04-16	14.22	14.54	14.20	14.46	14.26	qfq	4,350,500	62,740,109	1.40%
2026-04-15	14.29	14.37	14.20	14.26	14.07	qfq	2,921,600	41,759,355	0.14%
2026-04-14	14.34	14.34	14.11	14.24	14.05	qfq	2,357,600	33,499,361	0.21%
2026-04-13	14.14	14.26	14.09	14.21	14.02	qfq	2,472,968	35,076,984	-0.14%
2026-04-10	14.10	14.37	14.08	14.23	14.04	qfq	3,479,415	49,584,203	1.28%
2026-04-09	14.10	14.12	13.99	14.05	13.86	qfq	2,385,654	33,513,049	-0.78%
2026-04-08	13.97	14.19	13.96	14.16	13.97	qfq	4,385,200	61,792,182	3.06%
2026-04-07	13.77	13.90	13.64	13.74	13.55	qfq	3,194,900	44,004,279	-0.29%
2026-04-03	14.09	14.09	13.72	13.78	13.59	qfq	2,035,687	28,200,908	-2.06%
2026-04-02	14.19	14.19	13.96	14.07	13.88	qfq	2,693,100	37,863,466	-0.85%
2026-04-01	14.13	14.23	14.06	14.19	14.00	qfq	3,533,468	49,999,442	1.00%
2026-03-31	13.68	14.17	13.66	14.05	13.86	qfq	5,759,900	80,594,343	2.33%
2026-03-30	13.51	13.79	13.48	13.73	13.54	qfq	2,101,507	28,715,599	0.37%
2026-03-27	13.40	13.72	13.35	13.68	13.49	qfq	2,885,500	39,182,122	1.18%
2026-03-26	13.68	13.79	13.49	13.52	13.34	qfq	3,742,800	51,000,882	-1.17%
2026-03-25	13.54	13.76	13.54	13.68	13.49	qfq	5,039,300	68,926,872	0.66%
2026-03-24	13.67	13.71	13.34	13.59	13.40	qfq	4,736,300	63,893,947	1.57%
2026-03-23	14.00	14.00	13.35	13.38	13.20	qfq	7,364,017	100,610,070	-5.58%
2026-03-20	14.54	14.59	14.15	14.17	13.98	qfq	4,653,300	66,752,151	-2.28%
2026-03-19	14.68	14.71	14.47	14.50	14.30	qfq	3,770,400	54,931,364	-1.76%
2026-03-18	14.72	14.78	14.62	14.76	14.56	qfq	2,642,000	38,807,412	0.20%
2026-03-17	14.90	14.98	14.71	14.73	14.53	qfq	3,340,526	49,549,046	-0.87%
2026-03-16	14.91	14.94	14.69	14.86	14.66	qfq	3,105,350	45,967,188	-0.34%
2026-03-13	15.06	15.15	14.87	14.91	14.71	qfq	3,728,174	56,038,789	-1.00%
2026-03-12	15.10	15.16	15.02	15.06	14.85	qfq	2,782,010	41,928,360	-0.33%
2026-03-11	15.15	15.34	15.08	15.11	14.90	qfq	2,984,260	45,276,736	0.13%
2026-03-10	14.85	15.12	14.85	15.09	14.88	qfq	3,340,734	50,272,121	1.96%
2026-03-09	14.90	14.90	14.63	14.80	14.60	qfq	3,670,474	54,153,563	-1.53%
2026-03-06	14.68	15.04	14.65	15.03	14.83	qfq	3,819,900	56,932,422	2.38%
2026-03-05	14.66	14.83	14.64	14.68	14.48	qfq	3,880,823	57,146,995	1.31%
2026-03-04	14.69	14.74	14.41	14.49	14.29	qfq	6,310,300	91,845,490	-1.76%
2026-03-03	15.10	15.25	14.74	14.75	14.55	qfq	7,208,255	108,029,976	-2.64%
2026-03-02	15.42	15.44	15.05	15.15	14.94	qfq	5,703,700	86,849,362	-2.26%
2026-02-27	15.43	15.56	15.41	15.50	15.29	qfq	3,819,000	59,139,031	0.26%
2026-02-26	15.39	15.50	15.32	15.46	15.25	qfq	4,417,411	68,036,714	0.52%
2026-02-25	15.37	15.48	15.32	15.38	15.17	qfq	5,619,800	86,638,057	0.07%
2026-02-24	15.29	15.41	15.26	15.37	15.16	qfq	4,672,707	71,764,186	1.18%
2026-02-13	15.30	15.35	15.17	15.19	14.98	qfq	3,623,900	55,298,615	-0.85%
2026-02-12	15.41	15.42	15.26	15.32	15.11	qfq	4,805,008	73,719,119	-0.33%
2026-02-11	15.32	15.41	15.26	15.37	15.16	qfq	2,945,800	45,258,466	0.33%
2026-02-10	15.32	15.38	15.26	15.32	15.11	qfq	3,868,900	59,310,492	0.13%
2026-02-09	15.29	15.32	15.20	15.30	15.09	qfq	5,245,296	80,085,291	0.92%
2026-02-06	15.10	15.32	15.06	15.16	14.95	qfq	5,110,700	77,733,017	-0.07%
2026-02-05	15.29	15.34	15.13	15.17	14.96	qfq	4,341,700	66,007,148	-0.85%
2026-02-04	15.15	15.34	15.14	15.30	15.09	qfq	4,383,620	66,834,811	0.33%
2026-02-03	15.11	15.34	15.04	15.25	15.04	qfq	5,404,607	82,050,405	0.99%
2026-02-02	15.41	15.45	15.06	15.10	14.89	qfq	5,573,700	84,967,356	-2.01%
2026-01-30	15.46	15.56	15.20	15.41	15.20	qfq	5,026,605	77,456,487	-0.19%
2026-01-29	15.77	15.77	15.39	15.44	15.23	qfq	6,685,599	103,995,683	-2.09%
2026-01-28	15.91	15.92	15.70	15.77	15.56	qfq	4,423,942	69,816,363	-1.00%
2026-01-27	15.95	15.99	15.55	15.93	15.71	qfq	6,415,456	101,268,520	0.06%
2026-01-26	16.48	16.48	15.86	15.92	15.70	qfq	11,298,996	181,299,862	-3.05%
2026-01-23	16.43	16.51	16.28	16.42	16.20	qfq	6,451,470	105,682,550	0.24%
2026-01-22	16.42	16.49	16.28	16.38	16.16	qfq	5,325,303	87,073,156	-0.24%
2026-01-21	16.23	16.50	16.17	16.42	16.20	qfq	7,240,929	118,609,623	0.92%
2026-01-20	16.37	16.52	16.19	16.27	16.05	qfq	7,774,219	126,775,782	-0.61%
2026-01-19	16.17	16.40	16.12	16.37	16.15	qfq	8,909,009	145,319,098	1.17%
2026-01-16	16.18	16.26	16.12	16.18	15.96	qfq	6,781,316	109,766,221	0.00%
2026-01-15	16.13	16.42	16.11	16.18	15.96	qfq	8,152,283	132,552,739	0.00%
2026-01-14	16.18	16.46	16.03	16.18	15.96	qfq	13,611,177	220,832,923	-0.06%
2026-01-13	16.50	16.54	16.16	16.19	15.97	qfq	16,375,707	266,516,477	-2.18%
2026-01-12	15.93	16.89	15.75	16.55	16.32	qfq	20,415,984	329,488,848	3.89%
2026-01-09	15.78	16.08	15.75	15.93	15.71	qfq	8,499,600	135,011,154	0.82%
2026-01-08	15.78	15.98	15.75	15.80	15.58	qfq	7,557,200	119,740,714	-0.19%
2026-01-07	16.30	16.32	15.80	15.83	15.61	qfq	11,938,644	190,685,206	-2.22%
2026-01-06	15.99	16.49	15.99	16.19	15.97	qfq	18,415,621	298,919,245	3.32%
2026-01-05	15.49	15.77	15.31	15.67	15.46	qfq	8,493,963	131,926,899	1.29%
2025-12-31	15.63	15.65	15.35	15.47	15.26	qfq	5,469,114	84,507,258	-0.77%
2025-12-30	15.23	15.70	15.18	15.59	15.38	qfq	7,672,300	118,779,009	2.03%
2025-12-29	15.24	15.39	15.18	15.28	15.07	qfq	4,368,500	66,778,132	0.46%
2025-12-26	15.43	15.49	15.19	15.21	15.00	qfq	5,653,700	86,656,864	-1.23%
2025-12-25	15.25	15.43	15.18	15.40	15.19	qfq	5,431,065	83,416,298	1.18%
2025-12-24	15.09	15.26	15.08	15.22	15.01	qfq	4,015,000	61,063,214	0.46%
2025-12-23	15.31	15.39	15.10	15.15	14.94	qfq	4,881,600	74,246,313	-1.50%
2025-12-22	15.35	15.55	15.34	15.38	15.17	qfq	4,939,400	76,184,832	0.72%
2025-12-19	15.04	15.38	15.02	15.27	15.06	qfq	6,622,300	101,112,236	1.73%
2025-12-18	15.03	15.21	14.98	15.01	14.81	qfq	4,905,600	74,021,406	-0.46%
2025-12-17	14.92	15.22	14.81	15.08	14.87	qfq	4,996,000	75,028,562	0.73%
2025-12-16	15.09	15.09	14.80	14.97	14.77	qfq	4,412,581	65,899,684	-0.47%
2025-12-15	15.04	15.14	14.99	15.04	14.84	qfq	2,648,800	39,917,522	-0.46%
2025-12-12	15.13	15.33	15.05	15.11	14.90	qfq	4,261,484	64,784,716	-0.33%
2025-12-11	15.31	15.41	15.15	15.16	14.95	qfq	3,731,100	57,083,126	-0.98%
2025-12-10	15.18	15.34	15.09	15.31	15.10	qfq	3,425,188	52,150,255	0.86%
2025-12-09	15.38	15.41	15.17	15.18	14.97	qfq	5,400,252	82,531,570	-1.56%
2025-12-08	15.49	15.60	15.38	15.42	15.21	qfq	5,307,807	81,951,652	-0.45%
2025-12-05	15.31	15.49	15.26	15.49	15.28	qfq	3,743,307	57,635,833	0.78%
2025-12-04	15.41	15.54	15.27	15.37	15.16	qfq	3,285,905	50,595,079	-0.39%
2025-12-03	15.51	15.71	15.33	15.43	15.22	qfq	5,824,230	90,199,811	-0.13%
2025-12-02	15.40	16.53	15.37	15.45	15.24	qfq	5,175,477	80,099,504	-0.39%
2025-12-01	15.38	15.61	15.30	15.51	15.30	qfq	4,177,000	64,690,365	1.17%
2025-11-28	15.20	15.38	15.16	15.33	15.12	qfq	3,712,477	56,805,583	0.52%
2025-11-27	15.13	15.40	15.12	15.25	15.04	qfq	4,169,998	63,739,176	0.13%
2025-11-26	15.18	15.45	15.10	15.23	15.02	qfq	4,950,000	75,659,440	0.40%
2025-11-25	15.14	15.33	15.01	15.17	14.96	qfq	4,751,035	72,010,293	0.73%
2025-11-24	14.92	15.24	14.91	15.06	14.85	qfq	3,914,884	58,894,361	0.47%
2025-11-21	15.21	15.32	14.92	14.99	14.79	qfq	6,590,918	99,249,566	-2.15%
2025-11-20	15.77	15.77	15.25	15.32	15.11	qfq	5,800,400	89,537,725	-1.61%
2025-11-19	15.85	15.98	15.47	15.57	15.36	qfq	6,718,751	105,060,467	-1.83%
2025-11-18	16.21	16.28	15.81	15.86	15.64	qfq	5,950,100	95,075,756	-2.16%
2025-11-17	16.21	16.29	16.08	16.21	15.99	qfq	5,530,500	89,463,306	-0.49%
2025-11-14	16.50	16.60	16.23	16.29	16.07	qfq	7,597,900	124,391,684	-2.04%
2025-11-13	16.56	16.70	16.41	16.63	16.40	qfq	5,989,700	99,051,628	0.42%
2025-11-12	16.75	16.80	16.46	16.56	16.33	qfq	5,449,108	90,453,275	-1.25%
2025-11-11	16.65	17.12	16.65	16.77	16.54	qfq	7,552,272	127,691,856	1.08%
2025-11-10	17.01	17.19	16.55	16.59	16.36	qfq	10,630,212	177,821,839	-3.49%
2025-11-07	16.87	17.79	16.86	17.19	16.96	qfq	14,846,814	259,274,392	2.02%
2025-11-06	16.69	16.91	16.68	16.85	16.62	qfq	5,532,852	92,915,750	1.51%
2025-11-05	16.41	16.76	16.36	16.60	16.37	qfq	4,592,007	76,190,709	0.48%
2025-11-04	16.72	16.81	16.39	16.52	16.29	qfq	5,431,105	89,950,463	-1.26%
2025-11-03	17.09	17.20	16.61	16.73	16.50	qfq	8,526,600	142,854,968	-2.34%
2025-10-31	17.08	17.56	17.02	17.13	16.90	qfq	9,577,000	166,049,419	0.65%
2025-10-30	17.16	17.49	16.95	17.02	16.79	qfq	6,763,400	116,075,661	-1.16%
2025-10-29	17.46	17.46	17.11	17.22	16.99	qfq	6,280,907	108,206,509	-0.58%
2025-10-28	17.47	17.95	17.16	17.32	17.08	qfq	10,231,300	178,937,099	-1.14%
2025-10-27	17.02	17.84	16.97	17.52	17.28	qfq	11,654,804	203,657,079	3.67%
2025-10-24	16.69	17.05	16.68	16.90	16.67	qfq	5,033,804	85,002,147	1.38%
2025-10-23	16.71	16.99	16.33	16.67	16.44	qfq	8,232,689	136,155,025	-1.01%
2025-10-22	17.06	17.20	16.73	16.84	16.61	qfq	6,247,044	105,513,488	-1.98%
2025-10-21	16.94	17.40	16.77	17.18	16.95	qfq	7,459,140	127,441,188	1.60%
2025-10-20	17.20	17.30	16.80	16.91	16.68	qfq	7,127,400	121,190,438	-0.18%
2025-10-17	17.66	17.84	16.72	16.94	16.71	qfq	14,405,300	245,997,454	-5.42%
2025-10-16	18.15	18.29	17.86	17.91	17.67	qfq	11,730,999	211,960,515	-2.45%
2025-10-15	17.22	18.49	17.14	18.36	18.11	qfq	22,338,739	400,042,672	6.68%
2025-10-14	18.30	18.49	17.06	17.21	16.98	qfq	19,885,589	351,696,825	-5.39%
2025-10-13	18.15	18.83	17.85	18.19	17.94	qfq	21,142,750	386,541,892	-3.76%
2025-10-10	17.54	19.00	17.42	18.90	18.64	qfq	35,638,311	653,067,564	7.94%
2025-10-09	17.68	17.79	17.13	17.51	17.27	qfq	16,372,432	284,665,446	-0.57%
2025-09-30	18.16	18.28	17.54	17.61	17.37	qfq	16,514,833	292,703,462	-3.88%
2025-09-29	18.33	18.42	17.84	18.32	18.07	qfq	18,220,302	330,747,365	0.60%
2025-09-26	18.15	18.96	17.93	18.21	17.96	qfq	25,056,257	463,960,844	1.05%
2025-09-25	18.57	18.58	17.88	18.02	17.77	qfq	25,032,070	454,755,911	-3.01%
2025-09-24	17.39	19.14	17.39	18.58	18.33	qfq	62,763,594	1,131,380,454	5.21%
2025-09-23	16.19	17.66	16.10	17.66	17.42	qfq	54,053,231	951,023,991	10.03%
2025-09-22	16.35	16.35	15.90	16.05	15.83	qfq	9,340,141	150,199,383	-1.05%
2025-09-19	16.50	16.70	16.10	16.22	16.00	qfq	13,328,810	217,010,527	-2.64%
2025-09-18	16.94	17.24	16.49	16.66	16.43	qfq	25,753,578	435,813,145	-1.59%
2025-09-17	16.85	17.44	16.81	16.93	16.70	qfq	23,996,778	411,183,247	-0.41%
2025-09-16	16.28	17.27	16.10	17.00	16.77	qfq	31,246,945	522,843,270	4.49%
2025-09-15	15.67	16.85	15.62	16.27	16.05	qfq	29,403,423	475,677,352	4.36%
2025-09-12	15.95	16.06	15.56	15.59	15.38	qfq	14,404,725	227,245,945	-1.33%
2025-09-11	14.99	15.93	14.80	15.80	15.58	qfq	25,857,722	400,332,921	5.69%
2025-09-10	15.23	15.45	14.92	14.95	14.75	qfq	11,753,747	177,158,184	-1.97%
2025-09-09	15.31	15.40	15.14	15.25	15.04	qfq	11,040,746	168,484,767	-0.91%
2025-09-08	15.00	15.54	14.92	15.39	15.18	qfq	17,851,598	273,906,184	3.22%
2025-09-05	14.74	14.93	14.65	14.91	14.71	qfq	9,365,946	139,116,167	0.88%
2025-09-04	14.95	15.23	14.50	14.78	14.58	qfq	8,854,687	131,545,109	-0.54%
2025-09-03	14.79	15.04	14.70	14.86	14.66	qfq	8,191,415	121,682,851	0.47%
2025-09-02	14.83	14.87	14.60	14.79	14.59	qfq	7,503,216	110,428,202	-0.27%
2025-09-01	14.77	14.83	14.57	14.83	14.63	qfq	7,083,600	104,134,564	0.75%
2025-08-29	14.75	14.85	14.66	14.72	14.52	qfq	8,503,400	125,304,988	-0.27%
2025-08-28	14.81	14.95	14.25	14.76	14.56	qfq	14,724,902	215,415,525	-0.61%
2025-08-27	15.29	15.40	14.84	14.85	14.65	qfq	13,234,800	199,896,366	-2.88%
2025-08-26	15.00	15.58	14.90	15.29	15.08	qfq	21,248,594	324,086,960	1.39%
2025-08-25	14.88	15.38	14.80	15.08	14.87	qfq	15,205,894	229,728,098	1.41%
2025-08-22	14.81	14.91	14.62	14.87	14.67	qfq	11,154,519	164,821,638	0.61%
2025-08-21	15.04	15.04	14.71	14.78	14.58	qfq	11,338,789	168,101,562	-1.34%
2025-08-20	14.84	14.98	14.76	14.98	14.78	qfq	9,901,200	147,156,097	0.33%
2025-08-19	15.02	15.17	14.75	14.93	14.73	qfq	17,297,114	258,104,539	0.00%
2025-08-18	15.49	15.51	14.89	14.93	14.73	qfq	31,847,051	478,732,017	-3.80%
2025-08-15	14.82	16.19	14.80	15.52	15.31	qfq	45,944,137	721,325,528	5.36%
2025-08-14	14.71	15.06	14.55	14.73	14.53	qfq	27,499,893	407,212,572	0.27%
2025-08-13	13.80	15.02	13.76	14.69	14.49	qfq	31,281,411	451,236,197	6.60%
2025-08-12	13.80	13.81	13.71	13.78	13.59	qfq	4,478,607	61,648,358	0.07%
2025-08-11	13.72	13.82	13.67	13.77	13.58	qfq	5,538,500	76,223,610	0.51%
2025-08-08	13.65	13.71	13.57	13.70	13.51	qfq	3,678,512	50,205,768	0.29%
2025-08-07	13.70	13.71	13.62	13.66	13.47	qfq	4,630,100	63,254,440	-0.29%
2025-08-06	13.76	13.77	13.65	13.70	13.51	qfq	4,817,688	65,963,879	-0.07%
2025-08-05	13.60	13.74	13.59	13.71	13.52	qfq	6,941,414	95,021,207	1.18%
2025-08-04	13.45	13.56	13.35	13.55	13.37	qfq	4,335,400	58,531,258	0.74%
2025-08-01	13.36	13.48	13.36	13.45	13.27	qfq	3,890,400	52,285,621	0.67%
2025-07-31	13.52	13.56	13.30	13.36	13.18	qfq	5,724,812	76,914,362	-1.33%
2025-07-30	13.60	13.62	13.46	13.54	13.36	qfq	4,661,100	63,141,337	-0.44%
2025-07-29	13.61	13.62	13.48	13.60	13.41	qfq	5,616,000	76,029,556	-0.07%
2025-07-28	13.72	13.72	13.60	13.61	13.42	qfq	4,681,200	63,893,260	-0.44%
2025-07-25	13.68	13.73	13.63	13.67	13.48	qfq	3,942,500	53,892,236	-0.07%
2025-07-24	13.58	13.68	13.56	13.68	13.49	qfq	4,852,594	66,175,560	1.03%
2025-07-23	13.69	13.70	13.54	13.54	13.36	qfq	6,177,900	84,053,970	-0.95%
2025-07-22	13.58	13.67	13.55	13.67	13.48	qfq	4,540,102	61,821,961	0.37%
2025-07-21	13.56	13.63	13.49	13.62	13.43	qfq	5,068,300	68,815,304	0.96%
2025-07-18	13.52	13.58	13.45	13.49	13.31	qfq	3,925,003	52,980,414	0.00%
2025-07-17	13.48	13.49	13.41	13.49	13.31	qfq	3,644,371	49,074,020	0.00%
2025-07-16	13.37	13.50	13.36	13.49	13.31	qfq	5,370,017	72,216,339	0.97%
2025-07-15	13.43	13.48	13.28	13.36	13.18	qfq	4,579,300	61,189,873	-0.60%
2025-07-14	13.35	13.48	13.32	13.44	13.26	qfq	4,841,893	64,945,510	0.67%
2025-07-11	13.34	13.38	13.29	13.35	13.17	qfq	3,412,724	45,534,561	0.07%
2025-07-10	13.29	13.36	13.25	13.34	13.16	qfq	3,434,424	45,699,583	0.38%
2025-07-09	13.39	13.50	13.28	13.29	13.11	qfq	4,817,960	64,307,827	-0.37%
2025-07-08	13.29	13.34	13.26	13.34	13.16	qfq	4,635,513	61,753,985	0.45%
2025-07-07	13.25	13.30	13.18	13.28	13.10	qfq	2,785,115	36,891,591	0.00%
2025-07-04	13.36	13.36	13.24	13.28	13.10	qfq	3,776,700	50,188,255	-0.30%
2025-07-03	13.30	13.35	13.25	13.32	13.14	qfq	3,456,400	45,964,414	0.45%
2025-07-02	13.26	13.32	13.23	13.26	13.08	qfq	3,069,100	40,720,581	-0.15%
2025-07-01	13.26	13.30	13.21	13.28	13.10	qfq	3,613,200	47,892,824	-0.15%
2025-06-30	13.23	13.33	13.20	13.30	13.12	qfq	4,364,892	57,893,148	0.30%
2025-06-27	13.41	13.48	13.24	13.26	13.08	qfq	5,803,280	77,371,013	0.99%
2025-06-26	13.27	13.27	13.06	13.13	12.95	qfq	5,621,825	74,008,835	-1.06%
2025-06-25	13.25	13.32	13.17	13.27	13.09	qfq	4,374,492	57,932,551	0.23%
2025-06-24	13.05	13.25	13.05	13.24	13.06	qfq	4,540,980	59,820,428	1.92%
2025-06-23	12.86	13.00	12.83	12.99	12.81	qfq	2,042,473	26,420,974	0.54%
2025-06-20	12.97	12.99	12.87	12.92	12.74	qfq	2,845,000	36,756,472	-2.49%
2025-06-19	13.39	13.45	13.20	13.25	12.74	qfq	3,969,500	52,852,280	-1.12%
2025-06-18	13.46	13.49	13.34	13.40	12.88	qfq	3,586,757	48,064,638	-0.52%
2025-06-17	13.48	13.52	13.44	13.47	12.95	qfq	3,457,796	46,581,692	-0.07%
2025-06-16	13.45	13.56	13.40	13.48	12.96	qfq	3,971,900	53,549,825	0.00%
2025-06-13	13.66	13.72	13.46	13.48	12.96	qfq	5,411,712	73,428,404	-1.75%
2025-06-12	13.65	13.75	13.63	13.72	13.19	qfq	3,408,301	46,679,572	-0.22%
2025-06-11	13.61	13.86	13.61	13.75	13.22	qfq	8,046,057	110,606,990	2.23%
2025-06-10	13.61	13.66	13.35	13.45	12.93	qfq	5,468,064	73,821,021	-1.32%
2025-06-09	13.57	13.68	13.53	13.63	13.10	qfq	3,455,701	47,055,848	0.66%
2025-06-06	13.57	13.61	13.51	13.54	13.02	qfq	3,041,100	41,213,491	-0.29%
2025-06-05	13.57	13.63	13.52	13.58	13.06	qfq	3,687,043	50,098,574	0.07%
2025-06-04	13.53	13.60	13.51	13.57	13.05	qfq	3,092,300	41,922,538	0.22%
2025-06-03	13.52	13.61	13.48	13.54	13.02	qfq	2,923,300	39,560,446	0.15%
2025-05-30	13.69	13.71	13.49	13.52	13.00	qfq	4,677,900	63,526,079	-1.74%
2025-05-29	13.66	13.78	13.66	13.76	13.23	qfq	4,803,700	66,021,437	0.81%
2025-05-28	13.73	13.81	13.63	13.65	13.12	qfq	4,207,100	57,731,488	-0.58%
2025-05-27	13.62	13.74	13.53	13.73	13.20	qfq	6,087,600	83,169,486	0.73%
2025-05-26	13.50	13.77	13.33	13.63	13.10	qfq	9,297,200	125,660,542	0.52%
2025-05-23	13.52	14.00	13.50	13.56	13.04	qfq	11,741,089	161,265,738	0.30%
2025-05-22	13.49	13.63	13.38	13.52	13.00	qfq	6,342,498	85,753,999	-0.07%
2025-05-21	13.52	13.56	13.41	13.53	13.01	qfq	4,182,695	56,458,181	0.15%
2025-05-20	13.40	13.55	13.36	13.51	12.99	qfq	4,573,244	61,595,573	0.67%
2025-05-19	13.44	13.50	13.25	13.42	12.90	qfq	5,002,246	66,888,791	0.07%
2025-05-16	13.28	13.55	13.27	13.41	12.89	qfq	5,590,540	75,088,754	1.06%
2025-05-15	13.40	13.41	13.27	13.27	12.76	qfq	3,106,600	41,357,950	-0.90%
2025-05-14	13.41	13.45	13.29	13.39	12.87	qfq	4,363,200	58,253,851	-0.15%
2025-05-13	13.57	13.66	13.39	13.41	12.89	qfq	5,503,148	74,270,524	-0.30%
2025-05-12	13.45	13.49	13.37	13.45	12.93	qfq	4,812,017	64,630,418	0.98%
2025-05-09	13.43	13.49	13.26	13.32	12.81	qfq	4,012,200	53,537,203	-0.97%
2025-05-08	13.20	13.47	13.19	13.45	12.93	qfq	6,123,451	81,969,987	1.51%
2025-05-07	13.31	13.38	13.12	13.25	12.74	qfq	7,416,586	98,297,064	0.38%
2025-05-06	12.99	13.21	12.99	13.20	12.69	qfq	6,348,434	83,308,451	1.93%
2025-04-30	12.88	13.04	12.88	12.95	12.45	qfq	4,576,686	59,357,494	0.23%
2025-04-29	12.91	13.01	12.85	12.92	12.42	qfq	3,964,800	51,311,519	0.62%
2025-04-28	13.10	13.12	12.84	12.84	12.34	qfq	5,019,693	64,739,160	-1.76%
2025-04-25	13.17	13.23	13.06	13.07	12.57	qfq	5,658,980	74,360,481	-0.46%
2025-04-24	13.16	13.30	13.04	13.13	12.62	qfq	7,112,377	93,533,307	-0.23%
2025-04-23	13.03	13.25	12.98	13.16	12.65	qfq	9,691,386	127,116,942	1.31%
2025-04-22	12.91	13.00	12.86	12.99	12.49	qfq	9,335,605	120,609,861	-0.61%
2025-04-21	12.99	13.09	12.77	13.07	12.57	qfq	22,889,791	295,396,437	-5.08%
2025-04-18	13.33	13.85	13.27	13.77	13.24	qfq	8,455,055	115,027,868	3.15%
2025-04-17	13.11	13.37	13.11	13.35	12.83	qfq	3,126,971	41,530,737	0.91%
2025-04-16	13.38	13.38	13.00	13.23	12.72	qfq	4,453,700	58,669,747	-1.12%
2025-04-15	13.46	13.50	13.27	13.38	12.86	qfq	4,138,900	55,327,041	0.45%
2025-04-14	13.35	13.45	13.30	13.32	12.81	qfq	4,841,854	64,733,363	0.99%
2025-04-11	13.01	13.28	12.92	13.19	12.68	qfq	5,342,228	70,407,001	0.76%
2025-04-10	13.14	13.43	13.08	13.09	12.58	qfq	8,002,760	106,014,772	1.24%
2025-04-09	12.41	13.02	12.07	12.93	12.43	qfq	8,784,341	110,901,381	2.05%
2025-04-08	13.13	13.19	12.50	12.67	12.18	qfq	13,239,828	168,454,825	-2.61%
2025-04-07	13.50	13.51	13.01	13.01	12.51	qfq	10,212,000	133,924,852	-9.97%
2025-04-03	14.65	14.73	14.31	14.45	13.89	qfq	7,115,300	103,315,553	-2.23%
2025-04-02	14.75	14.96	14.65	14.78	14.21	qfq	4,472,847	66,325,475	0.61%
2025-04-01	14.62	14.81	14.62	14.69	14.12	qfq	5,115,400	75,323,524	0.55%
2025-03-31	14.82	14.85	14.46	14.61	14.05	qfq	7,297,600	106,749,041	-1.88%
2025-03-28	14.89	15.07	14.80	14.89	14.31	qfq	5,952,800	88,735,151	-0.07%
2025-03-27	15.07	15.10	14.84	14.90	14.32	qfq	7,953,700	118,958,895	-1.72%
2025-03-26	15.00	15.26	14.96	15.16	14.57	qfq	5,843,124	88,564,383	0.86%
2025-03-25	15.15	15.35	14.93	15.03	14.45	qfq	7,411,374	112,002,724	-1.12%
2025-03-24	15.07	15.24	14.85	15.20	14.61	qfq	11,160,218	167,931,693	0.66%
2025-03-21	15.51	15.59	15.06	15.10	14.52	qfq	14,193,190	216,739,243	-3.51%
2025-03-20	15.57	15.76	15.47	15.65	15.05	qfq	10,538,978	164,622,320	0.19%
2025-03-19	15.60	15.74	15.46	15.62	15.02	qfq	11,328,649	176,710,639	-0.13%
2025-03-18	15.30	15.79	15.21	15.64	15.04	qfq	19,913,363	310,456,910	2.42%
2025-03-17	15.16	15.41	14.97	15.27	14.68	qfq	12,754,500	193,648,517	1.80%
2025-03-14	14.99	15.06	14.83	15.00	14.42	qfq	12,595,300	188,697,216	0.27%
2025-03-13	15.27	15.45	14.85	14.96	14.38	qfq	15,295,734	230,577,488	-2.48%
2025-03-12	15.23	15.75	15.23	15.34	14.75	qfq	29,086,124	447,922,522	4.21%
2025-03-11	14.65	14.80	14.56	14.72	14.15	qfq	6,937,846	101,840,782	-0.61%
2025-03-10	14.88	14.97	14.71	14.81	14.24	qfq	7,004,200	103,611,061	-0.47%
2025-03-07	14.62	15.02	14.62	14.88	14.31	qfq	13,237,607	196,966,315	1.09%
2025-03-06	14.65	14.79	14.61	14.72	14.15	qfq	7,612,797	111,990,608	1.10%
2025-03-05	14.63	14.67	14.47	14.56	14.00	qfq	4,712,091	68,500,335	-0.55%
2025-03-04	14.40	14.73	14.40	14.64	14.07	qfq	6,501,615	95,048,219	0.76%
2025-03-03	14.57	14.79	14.43	14.53	13.97	qfq	8,471,400	124,188,271	-0.21%
2025-02-28	14.88	14.98	14.52	14.56	14.00	qfq	9,669,546	142,769,930	-1.75%
2025-02-27	14.84	14.91	14.65	14.82	14.25	qfq	10,066,200	148,917,142	-0.07%
2025-02-26	14.34	14.98	14.30	14.83	14.26	qfq	17,821,267	262,922,950	3.56%
2025-02-25	14.27	14.40	14.24	14.32	13.77	qfq	5,219,600	74,723,325	-0.35%
2025-02-24	14.35	14.40	14.26	14.37	13.81	qfq	6,409,600	91,886,110	0.28%
2025-02-21	14.04	14.39	14.01	14.33	13.78	qfq	10,755,071	152,926,333	2.07%
2025-02-20	14.16	14.19	14.02	14.04	13.50	qfq	4,960,700	69,788,712	-0.71%
2025-02-19	13.83	14.14	13.81	14.14	13.59	qfq	6,663,836	93,836,564	1.87%
2025-02-18	14.06	14.13	13.82	13.88	13.34	qfq	5,441,839	76,214,251	-1.49%
2025-02-17	14.18	14.21	14.02	14.09	13.55	qfq	5,456,271	76,870,104	-0.35%
2025-02-14	14.10	14.28	14.09	14.14	13.59	qfq	4,757,900	67,457,743	0.35%
2025-02-13	14.30	14.31	14.07	14.09	13.55	qfq	5,242,200	74,274,963	-1.47%
2025-02-12	14.30	14.33	14.18	14.30	13.75	qfq	5,241,100	74,733,748	0.00%
2025-02-11	14.33	14.35	14.22	14.30	13.75	qfq	4,164,300	59,457,815	-0.35%
2025-02-10	14.39	14.43	14.28	14.35	13.80	qfq	5,587,400	80,051,849	-0.28%
2025-02-07	14.35	14.57	14.27	14.39	13.83	qfq	8,574,278	123,648,470	0.77%
2025-02-06	14.03	14.30	13.98	14.28	13.73	qfq	5,902,902	83,533,216	1.85%
2025-02-05	14.07	14.18	14.00	14.02	13.48	qfq	3,140,902	44,126,887	-0.14%
2025-01-27	14.07	14.22	14.04	14.04	13.50	qfq	3,323,671	46,987,671	-0.28%
2025-01-24	14.02	14.14	13.99	14.08	13.54	qfq	3,271,814	46,053,908	0.36%
2025-01-23	14.19	14.24	14.03	14.03	13.49	qfq	4,905,700	69,390,281	-0.21%
2025-01-22	14.02	14.17	13.97	14.06	13.52	qfq	4,362,907	61,413,307	-0.35%
2025-01-21	14.16	14.20	13.94	14.11	13.56	qfq	4,791,107	67,365,246	-0.35%
2025-01-20	13.81	14.50	13.77	14.16	13.61	qfq	11,671,800	164,456,326	2.98%
2025-01-17	13.62	13.84	13.55	13.75	13.22	qfq	4,463,900	61,216,546	0.81%
2025-01-16	13.59	13.73	13.50	13.64	13.11	qfq	3,811,100	51,879,840	0.66%
2025-01-15	13.60	13.70	13.50	13.55	13.03	qfq	3,722,600	50,621,090	-0.81%
2025-01-14	13.27	13.68	13.27	13.66	13.13	qfq	5,514,878	74,683,288	3.02%
2025-01-13	13.26	13.39	13.13	13.26	12.75	qfq	3,206,532	42,569,521	-1.04%
2025-01-10	13.48	13.68	13.40	13.40	12.88	qfq	3,657,943	49,532,458	-0.96%
2025-01-09	13.60	13.65	13.50	13.53	13.01	qfq	2,736,300	37,160,070	-0.66%
2025-01-08	13.77	13.77	13.30	13.62	13.09	qfq	5,394,943	73,155,816	-1.59%
2025-01-07	13.85	13.88	13.58	13.84	13.31	qfq	4,424,200	60,758,975	0.29%
2025-01-06	13.78	14.02	13.69	13.80	13.27	qfq	4,079,000	56,462,798	-0.14%
2025-01-03	14.17	14.27	13.75	13.82	13.29	qfq	5,459,243	76,439,359	-2.54%
2025-01-02	14.44	14.50	14.04	14.18	13.63	qfq	4,935,183	70,463,915	-1.46%
2024-12-31	14.56	14.73	14.35	14.39	13.83	qfq	5,628,871	81,846,359	-1.24%
2024-12-30	14.76	14.82	14.55	14.57	14.01	qfq	4,920,200	72,175,127	-1.49%
2024-12-27	14.85	14.88	14.75	14.79	14.22	qfq	5,177,500	76,698,840	-0.54%
2024-12-26	14.79	14.91	14.71	14.87	14.30	qfq	6,451,479	95,739,112	0.20%
2024-12-25	14.62	14.94	14.37	14.84	14.27	qfq	10,721,687	158,135,821	1.30%
2024-12-24	14.59	14.75	14.53	14.65	14.08	qfq	4,746,289	69,449,348	0.90%
2024-12-23	14.96	14.96	14.48	14.52	13.96	qfq	6,918,746	101,583,514	-2.16%
2024-12-20	14.28	14.98	14.28	14.84	14.27	qfq	12,898,743	189,472,780	3.56%
2024-12-19	14.16	14.38	14.11	14.33	13.78	qfq	3,440,800	49,038,698	-0.07%
2024-12-18	14.39	14.45	14.30	14.34	13.79	qfq	3,847,600	55,307,730	0.28%
2024-12-17	14.50	14.67	14.28	14.30	13.75	qfq	5,491,690	79,294,402	-1.58%
2024-12-16	14.54	14.66	14.46	14.53	13.97	qfq	4,058,827	59,104,339	-0.41%
2024-12-13	14.90	14.90	14.58	14.59	14.03	qfq	9,190,987	135,386,059	-2.54%
2024-12-12	14.83	14.98	14.79	14.97	14.39	qfq	8,372,583	124,825,342	0.94%
2024-12-11	14.85	14.88	14.76	14.83	14.26	qfq	7,787,200	115,388,913	-0.13%
2024-12-10	15.18	15.24	14.84	14.85	14.28	qfq	10,721,300	160,955,347	-0.20%
2024-12-09	14.91	15.02	14.80	14.88	14.31	qfq	6,211,064	92,593,935	-0.33%
2024-12-06	14.86	14.98	14.77	14.93	14.35	qfq	7,091,453	105,486,236	0.34%
2024-12-05	14.79	14.95	14.77	14.88	14.31	qfq	5,138,286	76,425,966	0.27%
2024-12-04	15.00	15.04	14.80	14.84	14.27	qfq	7,057,215	105,244,659	-1.53%
2024-12-03	14.77	15.16	14.59	15.07	14.49	qfq	12,748,453	190,196,481	2.38%
2024-12-02	14.60	14.72	14.53	14.72	14.15	qfq	8,957,099	131,187,701	0.82%
2024-11-29	14.30	14.71	14.28	14.60	14.04	qfq	7,700,899	111,685,274	1.81%
2024-11-28	14.60	14.62	14.31	14.34	13.79	qfq	7,133,703	103,342,646	-0.97%
2024-11-27	14.38	14.48	14.03	14.48	13.92	qfq	6,645,942	94,502,747	1.05%
2024-11-26	14.48	14.49	14.30	14.33	13.78	qfq	5,770,906	83,040,113	-1.04%
2024-11-25	14.65	14.73	14.33	14.48	13.92	qfq	9,887,603	143,748,826	-0.96%
2024-11-22	15.17	15.18	14.57	14.62	14.06	qfq	10,711,000	159,405,873	-3.56%
2024-11-21	15.05	15.20	15.03	15.16	14.57	qfq	7,752,500	117,182,064	0.07%
2024-11-20	15.05	15.18	14.95	15.15	14.56	qfq	9,140,200	137,812,555	0.13%
2024-11-19	15.03	15.13	14.80	15.13	14.55	qfq	9,839,800	147,407,842	0.67%
2024-11-18	14.85	15.17	14.73	15.03	14.45	qfq	10,550,969	157,847,023	2.04%
2024-11-15	14.82	14.98	14.69	14.73	14.16	qfq	8,227,141	122,157,014	-0.67%
2024-11-14	15.27	15.28	14.81	14.83	14.26	qfq	11,330,109	170,303,607	-3.07%
2024-11-13	15.11	15.30	14.94	15.30	14.71	qfq	12,477,302	188,904,033	0.39%
2024-11-12	15.68	15.82	15.12	15.24	14.65	qfq	18,186,200	281,061,665	-2.06%
2024-11-11	15.20	15.60	15.14	15.56	14.96	qfq	18,479,972	283,464,703	1.97%
2024-11-08	15.60	15.75	15.23	15.26	14.67	qfq	21,668,023	334,806,148	-0.78%
2024-11-07	15.11	15.55	15.10	15.38	14.79	qfq	24,147,088	370,210,444	1.05%
2024-11-06	15.27	15.54	15.00	15.22	14.63	qfq	32,751,126	499,088,903	-0.33%
2024-11-05	15.20	15.50	14.82	15.27	14.68	qfq	45,798,962	693,773,000	2.07%
2024-11-04	14.40	14.96	14.25	14.96	14.38	qfq	27,775,560	410,178,115	10.00%
2024-11-01	13.73	13.85	13.52	13.60	13.07	qfq	10,751,497	147,011,252	-1.38%
2024-10-31	13.81	13.91	13.68	13.79	13.26	qfq	13,016,594	179,202,510	-0.14%
2024-10-30	13.84	14.03	13.73	13.81	13.28	qfq	11,131,784	154,237,595	-0.93%
2024-10-29	14.18	14.24	13.91	13.94	13.40	qfq	16,960,614	238,809,897	-1.69%
2024-10-28	14.19	14.26	13.80	14.18	13.63	qfq	35,610,490	499,168,013	-5.02%
2024-10-25	14.55	15.07	14.55	14.93	14.35	qfq	12,281,302	182,325,444	3.18%
2024-10-24	14.34	14.54	14.24	14.47	13.91	qfq	7,426,855	106,948,120	0.35%
2024-10-23	14.20	14.56	14.08	14.42	13.86	qfq	9,382,794	134,626,753	1.98%
2024-10-22	13.96	14.25	13.91	14.14	13.59	qfq	8,834,471	124,769,606	1.22%
2024-10-21	13.92	14.09	13.80	13.97	13.43	qfq	9,041,300	126,091,097	0.50%
2024-10-18	13.53	14.08	13.46	13.90	13.36	qfq	8,636,400	119,344,968	2.81%
2024-10-17	13.57	13.85	13.51	13.52	13.00	qfq	6,748,909	92,060,902	0.07%
2024-10-16	13.48	13.70	13.41	13.51	12.99	qfq	5,236,800	70,861,912	-0.73%
2024-10-15	13.99	14.01	13.59	13.61	13.08	qfq	7,359,000	101,569,198	-3.06%
2024-10-14	13.93	14.08	13.56	14.04	13.50	qfq	8,145,200	113,254,132	0.57%
2024-10-11	14.65	14.65	13.82	13.96	13.42	qfq	8,677,156	122,628,398	-4.90%
2024-10-10	14.65	15.05	14.33	14.68	14.11	qfq	9,485,971	139,927,030	0.96%
2024-10-09	15.50	15.50	14.45	14.54	13.98	qfq	14,141,946	213,006,271	-9.01%
2024-10-08	16.53	16.53	15.30	15.98	15.36	qfq	20,176,670	322,166,626	6.25%
2024-09-30	14.40	15.08	13.95	15.04	14.46	qfq	17,878,500	261,401,455	9.06%
2024-09-27	13.46	13.83	13.46	13.79	13.26	qfq	6,390,500	87,189,418	3.68%
2024-09-26	12.86	13.30	12.81	13.30	12.79	qfq	5,714,100	74,756,529	3.42%
2024-09-25	12.85	13.16	12.84	12.86	12.36	qfq	5,869,371	76,246,380	0.63%
2024-09-24	12.34	12.78	12.29	12.78	12.29	qfq	5,389,500	67,738,912	3.90%
2024-09-23	12.42	12.51	12.28	12.30	11.82	qfq	2,599,100	32,124,480	-1.13%
2024-09-20	12.60	12.66	12.34	12.44	11.96	qfq	2,250,700	28,102,881	-0.56%
2024-09-19	12.42	12.70	12.34	12.51	12.03	qfq	2,797,356	35,047,377	1.38%
2024-09-18	12.38	12.42	12.16	12.34	11.86	qfq	2,298,100	28,204,946	-0.72%
2024-09-13	12.56	12.71	12.40	12.43	11.95	qfq	2,909,600	36,369,966	-1.58%
2024-09-12	12.80	12.91	12.61	12.63	12.14	qfq	2,559,203	32,520,170	-1.10%
2024-09-11	12.55	12.92	12.55	12.77	12.28	qfq	3,159,159	40,361,346	0.63%
2024-09-10	12.70	12.78	12.65	12.69	12.20	qfq	3,672,800	46,659,580	0.00%
2024-09-09	12.80	12.88	12.67	12.69	12.20	qfq	3,757,700	47,889,450	-1.25%
2024-09-06	12.99	13.08	12.83	12.85	12.35	qfq	3,427,400	44,293,508	-1.46%
2024-09-05	12.89	13.08	12.86	13.04	12.54	qfq	4,374,700	56,904,020	1.24%
2024-09-04	12.72	12.99	12.66	12.88	12.38	qfq	4,441,300	57,093,782	0.86%
2024-09-03	12.47	12.80	12.37	12.77	12.28	qfq	7,418,622	93,965,459	3.15%
2024-09-02	12.46	12.60	12.37	12.38	11.90	qfq	4,128,400	51,610,338	-1.12%
2024-08-30	12.32	12.69	12.30	12.52	12.04	qfq	6,244,895	78,308,488	1.21%
2024-08-29	12.00	12.41	11.85	12.37	11.89	qfq	4,444,164	54,342,751	3.34%
2024-08-28	12.00	12.12	11.93	11.97	11.51	qfq	3,027,337	36,360,973	-0.99%
2024-08-27	12.07	12.20	11.99	12.09	11.62	qfq	4,715,587	57,169,648	0.58%
2024-08-26	12.12	12.41	12.01	12.02	11.56	qfq	8,149,030	99,086,298	3.62%
2024-08-23	11.37	11.68	11.30	11.60	11.15	qfq	2,645,907	30,515,017	1.58%
2024-08-22	11.77	11.83	11.42	11.42	10.98	qfq	3,609,609	41,702,896	-2.73%
2024-08-21	11.87	11.89	11.73	11.74	11.29	qfq	1,734,000	20,459,836	-1.01%
2024-08-20	12.10	12.14	11.80	11.86	11.40	qfq	3,170,884	37,742,638	-1.82%
2024-08-19	12.08	12.18	12.02	12.08	11.61	qfq	1,607,279	19,474,236	-0.08%
2024-08-16	12.18	12.21	12.08	12.09	11.62	qfq	1,852,480	22,467,179	-0.58%
2024-08-15	12.06	12.24	11.99	12.16	11.69	qfq	2,272,336	27,568,810	0.66%
2024-08-14	12.26	12.27	12.08	12.08	11.61	qfq	2,051,629	24,881,502	-1.15%
2024-08-13	12.07	12.22	12.02	12.22	11.75	qfq	1,571,819	19,063,564	0.83%
2024-08-12	12.10	12.17	12.04	12.12	11.65	qfq	1,761,900	21,327,724	0.00%
2024-08-09	12.36	12.43	12.07	12.12	11.65	qfq	4,028,500	49,205,929	-1.22%
2024-08-08	12.32	12.37	12.10	12.27	11.80	qfq	3,300,500	40,370,307	-0.73%
2024-08-07	12.40	12.50	12.35	12.36	11.88	qfq	2,903,500	36,050,956	-0.96%
2024-08-06	12.61	12.65	12.31	12.48	12.00	qfq	3,574,400	44,483,028	0.65%
2024-08-05	12.76	13.01	12.39	12.40	11.92	qfq	6,910,215	87,824,760	-3.73%
2024-08-02	12.47	13.38	12.45	12.88	12.38	qfq	9,135,742	118,050,977	2.55%
2024-08-01	12.76	12.82	12.51	12.56	12.07	qfq	5,078,600	64,218,651	-1.57%
2024-07-31	12.30	12.78	12.28	12.76	12.27	qfq	6,792,341	85,570,649	4.08%
2024-07-30	12.18	12.35	12.18	12.26	11.79	qfq	2,837,116	34,766,013	-0.41%
2024-07-29	12.44	12.58	12.19	12.31	11.83	qfq	3,240,059	39,940,741	-1.05%
2024-07-26	12.14	12.45	12.14	12.44	11.96	qfq	2,665,322	32,948,652	2.47%
2024-07-25	11.95	12.24	11.85	12.14	11.67	qfq	2,722,500	32,967,233	1.25%
2024-07-24	12.17	12.23	11.96	11.99	11.53	qfq	2,982,600	35,932,681	-2.04%
2024-07-23	12.55	12.55	12.22	12.24	11.77	qfq	2,701,225	33,359,919	-1.84%
2024-07-22	12.50	12.60	12.38	12.47	11.99	qfq	2,295,000	28,581,068	-0.80%
2024-07-19	12.61	12.70	12.53	12.57	12.08	qfq	3,655,209	46,091,970	-1.80%
2024-07-18	12.38	12.88	12.20	12.80	12.31	qfq	5,311,928	66,622,405	3.06%
2024-07-17	12.62	12.62	12.39	12.42	11.94	qfq	2,289,108	28,522,272	-1.74%
2024-07-16	12.57	12.77	12.57	12.64	12.15	qfq	2,822,681	35,759,771	0.00%
2024-07-15	12.85	12.89	12.62	12.64	12.15	qfq	2,781,900	35,379,400	-1.63%
2024-07-12	12.83	12.88	12.74	12.85	12.35	qfq	4,079,574	52,277,664	-0.77%
2024-07-11	12.79	12.98	12.75	12.95	12.45	qfq	5,425,407	69,791,615	2.94%
2024-07-10	12.38	12.83	12.36	12.58	12.09	qfq	4,490,700	56,878,104	1.37%
2024-07-09	11.95	12.43	11.95	12.41	11.93	qfq	4,367,838	53,354,799	3.24%
2024-07-08	12.43	12.50	11.94	12.02	11.56	qfq	3,332,680	40,499,289	-3.69%
2024-07-05	12.35	12.52	12.14	12.48	12.00	qfq	2,268,680	27,936,236	0.73%
2024-07-04	12.58	12.75	12.38	12.39	11.91	qfq	3,131,102	39,342,410	-1.43%
2024-07-03	12.62	12.75	12.55	12.57	12.08	qfq	2,287,310	28,881,045	-0.63%
2024-07-02	12.75	12.89	12.55	12.65	12.16	qfq	5,993,110	75,963,643	-1.02%
2024-07-01	12.65	12.79	12.50	12.78	12.29	qfq	4,106,125	51,941,732	0.79%
2024-06-28	12.51	12.78	12.50	12.68	12.19	qfq	2,298,410	29,161,290	0.79%
2024-06-27	12.91	12.93	12.58	12.58	12.09	qfq	2,793,200	35,542,555	-2.78%
2024-06-26	12.72	12.98	12.65	12.94	12.44	qfq	3,061,721	39,406,724	1.57%
2024-06-25	12.67	12.99	12.67	12.74	12.25	qfq	3,168,000	40,680,144	0.71%
2024-06-24	13.02	13.05	12.56	12.65	12.16	qfq	4,555,700	58,224,342	-3.58%
2024-06-21	13.15	13.19	13.01	13.12	12.61	qfq	1,929,800	25,274,020	-0.23%
2024-06-20	13.47	13.49	13.10	13.15	12.64	qfq	3,209,431	42,515,500	-2.38%
2024-06-19	13.59	13.69	13.44	13.47	12.95	qfq	2,165,400	29,315,216	-1.39%
2024-06-18	13.25	13.67	13.23	13.66	13.13	qfq	4,139,993	56,097,941	3.09%
2024-06-17	13.32	13.49	13.21	13.25	12.74	qfq	2,267,600	30,269,705	-1.05%
2024-06-14	13.30	13.43	13.16	13.39	12.87	qfq	2,997,900	39,852,182	0.45%
2024-06-13	13.53	13.53	13.03	13.33	12.81	qfq	5,869,600	77,617,359	-1.33%
2024-06-12	13.52	13.74	13.48	13.51	12.99	qfq	3,894,633	52,987,294	-0.15%
2024-06-11	13.50	13.55	13.29	13.53	13.01	qfq	2,305,056	30,911,442	-0.15%
2024-06-07	13.58	13.69	13.29	13.55	13.03	qfq	3,156,607	42,629,795	0.37%
2024-06-06	13.87	13.90	13.39	13.50	12.98	qfq	4,497,188	61,001,750	-4.66%
2024-06-05	14.43	14.53	14.16	14.16	13.20	qfq	3,447,800	49,455,653	-2.55%
2024-06-04	14.38	14.55	14.33	14.53	13.54	qfq	2,847,500	41,130,599	0.28%
2024-06-03	14.68	14.74	14.33	14.49	13.51	qfq	3,405,900	49,446,581	-1.16%
2024-05-31	14.48	14.79	14.45	14.66	13.66	qfq	4,820,100	70,781,882	1.52%
2024-05-30	14.16	14.49	14.16	14.44	13.46	qfq	3,682,676	53,018,247	1.12%
2024-05-29	14.11	14.39	14.11	14.28	13.31	qfq	3,925,329	55,976,601	0.85%
2024-05-28	14.24	14.32	14.13	14.16	13.20	qfq	2,921,309	41,464,733	-0.98%
2024-05-27	14.34	14.39	13.92	14.30	13.33	qfq	4,934,509	69,759,326	0.00%
2024-05-24	14.41	14.44	14.16	14.30	13.33	qfq	4,059,400	58,031,729	-0.76%
2024-05-23	14.62	14.62	14.35	14.41	13.43	qfq	3,736,500	54,001,134	-1.50%
2024-05-22	14.54	14.71	14.51	14.63	13.64	qfq	4,476,100	65,456,256	0.62%
2024-05-21	14.99	14.99	14.46	14.54	13.55	qfq	9,837,000	144,025,699	-3.32%
2024-05-20	14.95	15.20	14.90	15.04	14.02	qfq	5,012,000	75,596,902	0.40%
2024-05-17	15.05	15.06	14.74	14.98	13.96	qfq	6,363,676	94,618,525	-0.13%
2024-05-16	15.18	15.23	14.99	15.00	13.98	qfq	4,136,709	62,553,646	-1.06%
2024-05-15	15.51	15.51	15.07	15.16	14.13	qfq	7,683,530	117,018,138	-2.63%
2024-05-14	15.55	15.66	15.46	15.57	14.51	qfq	4,903,603	76,270,380	0.19%
2024-05-13	15.60	15.70	15.46	15.54	14.48	qfq	4,917,138	76,650,888	-2.08%
2024-05-10	15.97	16.05	15.83	15.87	14.79	qfq	3,874,741	61,659,917	-0.63%
2024-05-09	15.56	15.98	15.56	15.97	14.89	qfq	5,404,000	85,757,868	2.11%
2024-05-08	15.90	15.92	15.60	15.64	14.58	qfq	5,005,162	78,736,938	-2.25%
2024-05-07	15.96	16.10	15.87	16.00	14.91	qfq	4,697,539	75,036,256	-0.37%
2024-05-06	15.80	16.20	15.72	16.06	14.97	qfq	9,436,631	150,489,067	3.08%
2024-04-30	15.75	15.79	15.53	15.58	14.52	qfq	6,908,999	107,936,883	-0.51%
2024-04-29	15.80	15.88	15.45	15.66	14.60	qfq	10,330,970	161,583,552	0.38%
2024-04-26	15.17	15.60	15.11	15.60	14.54	qfq	6,947,028	107,365,636	2.83%
2024-04-25	15.20	15.34	15.08	15.17	14.14	qfq	5,418,062	82,323,127	-0.52%
2024-04-24	14.99	15.27	14.92	15.25	14.21	qfq	5,162,174	78,260,932	2.42%
2024-04-23	15.07	15.10	14.87	14.89	13.88	qfq	3,516,500	52,563,650	-0.60%
2024-04-22	15.00	15.25	14.80	14.98	13.96	qfq	3,838,601	57,595,702	-0.86%
2024-04-19	15.38	15.40	14.84	15.11	14.08	qfq	10,772,374	162,376,433	-3.02%
2024-04-18	15.00	15.79	14.85	15.58	14.52	qfq	11,774,166	182,538,266	4.01%
2024-04-17	14.85	15.06	14.66	14.98	13.96	qfq	8,719,234	130,113,437	3.67%
2024-04-16	15.18	15.38	14.34	14.45	13.47	qfq	10,989,147	163,183,734	-3.54%
2024-04-15	15.19	15.40	14.71	14.98	13.96	qfq	5,530,174	83,112,250	-0.79%
2024-04-12	15.07	15.23	15.00	15.10	14.07	qfq	3,440,478	51,998,472	0.33%
2024-04-11	15.01	15.23	14.90	15.05	14.03	qfq	2,868,023	43,319,502	-0.33%
2024-04-10	15.41	15.41	14.86	15.10	14.07	qfq	4,181,000	63,108,713	-2.27%
2024-04-09	15.18	15.48	15.15	15.45	14.40	qfq	3,681,806	56,456,158	1.78%
2024-04-08	15.39	15.60	15.15	15.18	14.15	qfq	6,166,182	94,820,592	-1.36%
2024-04-03	15.78	15.78	15.24	15.39	14.34	qfq	5,582,321	85,991,588	-2.66%
2024-04-02	16.13	16.17	15.75	15.81	14.74	qfq	6,300,899	100,277,443	-2.35%
2024-04-01	15.96	16.45	15.94	16.19	15.09	qfq	9,078,838	146,577,180	2.21%
2024-03-29	16.36	16.58	15.65	15.84	14.76	qfq	11,527,881	184,565,410	1.86%
2024-03-28	15.11	15.75	15.11	15.55	14.49	qfq	5,650,741	87,813,903	1.44%
2024-03-27	16.38	16.38	15.33	15.33	14.29	qfq	9,464,662	149,211,209	-6.41%
2024-03-26	15.52	16.44	15.52	16.38	15.27	qfq	10,536,637	169,564,690	4.26%
2024-03-25	15.48	16.11	15.45	15.71	14.64	qfq	5,621,909	88,794,625	0.83%
2024-03-22	15.79	15.88	15.35	15.58	14.52	qfq	5,308,380	82,627,128	-1.77%
2024-03-21	16.03	16.14	15.80	15.86	14.78	qfq	5,333,494	84,873,879	-1.67%
2024-03-20	16.10	16.24	15.92	16.13	15.03	qfq	3,287,705	52,809,495	0.06%
2024-03-19	16.23	16.38	16.11	16.12	15.03	qfq	3,360,992	54,438,205	-1.29%
2024-03-18	16.24	16.44	16.11	16.33	15.22	qfq	5,766,700	93,599,187	0.18%
2024-03-15	15.67	16.30	15.55	16.30	15.19	qfq	6,788,926	108,831,241	3.76%
2024-03-14	15.81	16.05	15.52	15.71	14.64	qfq	3,697,300	58,339,173	-1.38%
2024-03-13	15.98	16.15	15.73	15.93	14.85	qfq	6,072,679	96,783,350	0.57%
2024-03-12	15.13	16.07	15.11	15.84	14.76	qfq	10,376,442	162,451,736	4.97%
2024-03-11	14.67	15.09	14.60	15.09	14.07	qfq	4,754,966	70,940,087	3.00%
2024-03-08	14.68	14.85	14.50	14.65	13.66	qfq	4,804,600	70,359,516	-0.61%
2024-03-07	15.12	15.21	14.73	14.74	13.74	qfq	4,421,397	66,224,273	-2.32%
2024-03-06	15.11	15.28	14.91	15.09	14.07	qfq	3,164,477	47,609,712	-0.20%
2024-03-05	15.25	15.25	14.94	15.12	14.09	qfq	3,946,472	59,546,172	-1.50%
2024-03-04	15.16	15.36	14.90	15.35	14.31	qfq	4,125,418	62,488,532	0.66%
2024-03-01	15.30	15.45	15.17	15.25	14.21	qfq	4,056,015	61,973,333	-0.20%
2024-02-29	14.52	15.30	14.49	15.28	14.24	qfq	5,002,940	75,409,757	4.02%
2024-02-28	15.80	15.94	14.65	14.69	13.69	qfq	8,955,900	137,389,271	-6.73%
2024-02-27	15.52	15.77	15.39	15.75	14.68	qfq	6,471,186	101,332,712	3.01%
2024-02-26	15.08	15.60	15.02	15.29	14.25	qfq	6,728,347	103,281,330	1.59%
2024-02-23	14.73	15.16	14.60	15.05	14.03	qfq	5,518,271	82,077,442	2.10%
2024-02-22	14.41	14.75	14.41	14.74	13.74	qfq	3,634,207	53,166,408	0.96%
2024-02-21	14.13	14.99	14.10	14.60	13.61	qfq	7,968,970	117,084,320	2.53%
2024-02-20	14.24	14.50	13.91	14.24	13.27	qfq	5,839,168	82,860,912	-1.93%
2024-02-19	14.59	14.88	14.18	14.52	13.53	qfq	8,804,695	128,200,151	0.14%
2024-02-08	13.63	14.64	13.63	14.50	13.52	qfq	10,351,509	146,080,419	6.30%
2024-02-07	13.59	14.07	13.35	13.64	12.71	qfq	7,310,173	100,873,764	-0.22%
2024-02-06	12.81	13.77	12.46	13.67	12.74	qfq	6,879,269	90,502,512	6.46%
2024-02-05	12.82	13.35	12.18	12.84	11.97	qfq	7,293,087	92,680,879	-1.68%
2024-02-02	13.60	13.66	12.52	13.06	12.17	qfq	7,771,094	101,904,962	-3.62%
2024-02-01	13.56	13.79	13.25	13.55	12.63	qfq	4,365,686	59,133,657	-0.07%
2024-01-31	13.85	14.14	13.33	13.56	12.64	qfq	6,878,092	94,057,849	-2.45%
2024-01-30	14.37	14.54	13.80	13.90	12.96	qfq	8,660,539	122,345,247	-4.07%
2024-01-29	15.00	15.13	14.48	14.49	13.51	qfq	5,549,780	81,394,493	-3.27%
2024-01-26	15.48	15.48	14.97	14.98	13.96	qfq	4,672,900	71,217,696	-3.79%
2024-01-25	15.28	15.57	15.02	15.57	14.51	qfq	6,185,968	94,821,399	2.10%
2024-01-24	15.29	15.48	14.68	15.25	14.21	qfq	4,660,034	70,574,931	0.66%
2024-01-23	15.14	15.66	14.98	15.15	14.12	qfq	4,914,340	75,196,416	-1.30%
2024-01-22	15.92	15.98	15.00	15.35	14.31	qfq	4,124,602	63,730,726	-4.06%
2024-01-19	16.15	16.33	15.99	16.00	14.91	qfq	1,586,800	25,569,553	-1.42%
2024-01-18	15.88	16.27	15.47	16.23	15.13	qfq	4,036,211	63,946,350	2.08%
2024-01-17	16.56	16.62	15.89	15.90	14.82	qfq	3,666,507	59,587,371	-4.16%
2024-01-16	16.65	16.76	16.41	16.59	15.46	qfq	2,345,200	38,809,602	-0.48%
2024-01-15	17.09	17.09	16.57	16.67	15.54	qfq	2,082,390	34,908,586	-1.36%
2024-01-12	16.96	17.17	16.85	16.90	15.75	qfq	1,577,371	26,836,155	-0.29%
2024-01-11	16.66	17.14	16.65	16.95	15.80	qfq	2,186,600	36,942,457	1.74%
2024-01-10	16.72	17.00	16.53	16.66	15.53	qfq	2,241,178	37,568,799	-1.54%
2024-01-09	17.05	17.17	16.89	16.92	15.77	qfq	2,195,365	37,385,558	-0.53%
2024-01-08	17.68	17.68	16.89	17.01	15.85	qfq	4,244,424	72,890,580	-4.22%
2024-01-05	18.02	18.20	17.64	17.76	16.55	qfq	3,073,843	54,971,856	-1.66%
2024-01-04	17.95	18.08	17.87	18.06	16.83	qfq	1,524,665	27,434,389	0.22%
2024-01-03	18.27	18.30	17.88	18.02	16.80	qfq	3,225,465	58,243,432	-1.85%
2024-01-02	18.73	18.78	18.35	18.36	17.11	qfq	3,291,300	60,912,272	-2.70%
2023-12-29	18.05	19.11	17.96	18.87	17.59	qfq	9,101,110	168,128,889	4.25%
2023-12-28	17.80	18.33	17.76	18.10	16.87	qfq	4,564,653	82,604,135	0.78%
2023-12-27	18.15	18.15	17.51	17.96	16.74	qfq	4,895,125	87,231,045	-1.43%
2023-12-26	17.74	18.45	17.32	18.22	16.98	qfq	5,832,831	104,258,991	2.71%
2023-12-25	17.62	17.77	17.50	17.74	16.54	qfq	2,005,115	35,394,100	0.74%
2023-12-22	17.80	17.82	17.56	17.61	16.41	qfq	2,116,259	37,367,922	-0.62%
2023-12-21	17.47	17.75	17.30	17.72	16.52	qfq	2,338,465	41,070,138	0.68%
2023-12-20	17.91	17.95	17.58	17.60	16.40	qfq	2,870,102	50,824,231	-1.40%
2023-12-19	17.71	17.85	17.57	17.85	16.64	qfq	2,946,626	52,261,086	0.62%
2023-12-18	17.88	18.06	17.68	17.74	16.54	qfq	2,838,700	50,638,588	-1.11%
2023-12-15	18.20	18.37	17.90	17.94	16.72	qfq	5,037,078	90,985,270	-1.37%
2023-12-14	18.68	18.75	18.17	18.19	16.95	qfq	4,388,021	80,605,377	-2.31%
2023-12-13	18.87	18.90	18.56	18.62	17.36	qfq	2,939,022	54,927,772	-1.48%
2023-12-12	18.94	19.04	18.82	18.90	17.62	qfq	2,413,600	45,639,326	-0.68%
2023-12-11	18.71	19.04	18.61	19.03	17.74	qfq	4,494,151	84,887,645	1.55%
2023-12-08	18.75	18.84	18.57	18.74	17.47	qfq	4,537,300	84,904,966	-0.37%
2023-12-07	18.96	19.10	18.35	18.81	17.53	qfq	6,244,212	116,539,486	-1.21%
2023-12-06	19.10	19.48	19.00	19.04	17.75	qfq	4,221,800	81,225,106	-0.94%
2023-12-05	19.72	19.85	19.20	19.22	17.91	qfq	4,526,111	87,883,915	-2.88%
2023-12-04	19.96	20.00	19.51	19.79	18.45	qfq	4,634,835	91,693,462	-1.05%
2023-12-01	20.25	20.27	19.86	20.00	18.64	qfq	5,405,700	108,160,329	-1.23%
2023-11-30	20.50	20.65	19.89	20.25	18.87	qfq	5,977,203	120,596,957	-1.75%
2023-11-29	20.78	20.89	20.53	20.61	19.21	qfq	6,952,002	143,804,117	-0.72%
2023-11-28	20.30	20.95	20.21	20.76	19.35	qfq	9,598,747	198,742,466	1.96%
2023-11-27	20.10	20.62	19.68	20.36	18.98	qfq	6,879,616	139,314,909	2.36%
2023-11-24	20.53	20.56	19.78	19.89	18.54	qfq	4,790,967	96,008,723	-2.93%
2023-11-23	19.70	20.70	19.60	20.49	19.10	qfq	8,116,413	165,382,403	3.90%
2023-11-22	20.02	20.20	19.72	19.72	18.38	qfq	3,266,491	65,039,750	-1.89%
2023-11-21	20.44	20.50	20.04	20.10	18.74	qfq	4,194,432	84,942,050	-1.42%
2023-11-20	20.70	20.78	20.27	20.39	19.01	qfq	5,869,453	119,905,623	-0.83%
2023-11-17	19.85	20.65	19.82	20.56	19.16	qfq	8,175,697	166,846,752	2.70%
2023-11-16	20.15	20.40	19.98	20.02	18.66	qfq	5,464,208	110,399,259	-0.55%
2023-11-15	20.10	20.20	19.70	20.13	18.76	qfq	6,502,214	130,079,577	1.41%
2023-11-14	19.47	19.93	19.38	19.85	18.50	qfq	5,256,928	103,720,900	2.11%
2023-11-13	19.69	19.74	19.37	19.44	18.12	qfq	3,867,900	75,377,533	-1.02%
2023-11-10	19.61	19.71	19.45	19.64	18.31	qfq	3,608,000	70,600,254	-0.71%
2023-11-09	20.11	20.11	19.56	19.78	18.44	qfq	4,807,901	94,805,147	-1.64%
2023-11-08	20.04	20.19	19.75	20.11	18.74	qfq	5,267,307	105,071,933	0.10%
2023-11-07	20.18	20.28	19.93	20.09	18.73	qfq	4,966,162	99,821,954	-0.99%
2023-11-06	19.85	20.32	19.71	20.29	18.91	qfq	7,423,400	148,617,459	2.58%
2023-11-03	19.70	19.82	19.44	19.78	18.44	qfq	4,363,700	85,948,025	1.80%
2023-11-02	19.66	19.98	19.41	19.43	18.11	qfq	4,547,800	89,514,169	-0.77%
2023-11-01	19.35	19.99	19.28	19.58	18.25	qfq	4,973,434	97,993,116	0.67%
2023-10-31	19.55	19.65	19.19	19.45	18.13	qfq	5,394,878	104,615,959	-0.36%
2023-10-30	19.70	19.79	19.35	19.52	18.19	qfq	5,804,600	113,080,627	-2.55%
2023-10-27	19.91	20.41	19.77	20.03	18.67	qfq	6,916,168	139,099,360	0.75%
2023-10-26	19.39	19.91	19.23	19.88	18.53	qfq	4,457,119	87,641,683	1.79%
2023-10-25	19.10	19.83	19.02	19.53	18.20	qfq	5,431,611	105,771,156	2.36%
2023-10-24	18.33	19.22	18.11	19.08	17.78	qfq	5,897,624	110,237,380	4.66%
2023-10-23	18.75	18.90	18.17	18.23	16.99	qfq	3,422,200	63,089,870	-2.93%
2023-10-20	18.78	19.33	18.67	18.78	17.50	qfq	3,855,473	73,134,789	-0.63%
2023-10-19	19.62	19.62	18.83	18.90	17.62	qfq	6,713,726	128,503,959	-4.16%
2023-10-18	19.10	19.93	18.98	19.72	18.38	qfq	6,570,527	128,780,270	3.03%
2023-10-17	19.40	19.50	18.95	19.14	17.84	qfq	2,447,700	46,747,956	-1.39%
2023-10-16	19.72	19.81	19.33	19.41	18.09	qfq	3,068,600	59,881,908	-1.02%
2023-10-13	19.67	19.89	19.57	19.61	18.28	qfq	3,747,612	73,895,401	-0.51%
2023-10-12	19.53	19.87	19.42	19.71	18.37	qfq	3,822,429	75,301,361	0.87%
2023-10-11	19.86	19.98	19.42	19.54	18.21	qfq	4,962,665	97,412,897	-1.76%
2023-10-10	19.85	20.01	19.75	19.89	18.54	qfq	6,275,853	124,787,926	-0.10%
2023-10-09	19.51	20.10	19.39	19.91	18.56	qfq	8,049,148	159,795,467	2.73%
2023-09-28	18.95	19.50	18.94	19.38	18.06	qfq	4,797,177	92,670,005	2.38%
2023-09-27	18.79	19.15	18.71	18.93	17.64	qfq	2,150,476	40,830,079	0.37%
2023-09-26	18.83	18.94	18.71	18.86	17.58	qfq	1,854,705	34,900,948	-0.37%
2023-09-25	18.75	19.10	18.71	18.93	17.64	qfq	2,261,070	42,778,530	0.48%
2023-09-22	18.48	18.89	18.40	18.84	17.56	qfq	3,284,938	61,470,828	1.45%
2023-09-21	18.90	18.98	18.50	18.57	17.31	qfq	3,415,677	63,675,254	-1.90%
2023-09-20	18.98	19.26	18.80	18.93	17.64	qfq	3,724,749	70,965,073	-0.47%
2023-09-19	19.42	19.42	18.84	19.02	17.73	qfq	4,008,797	76,184,961	-2.31%
2023-09-18	18.45	19.74	18.26	19.47	18.15	qfq	10,093,145	194,903,871	4.90%
2023-09-15	18.84	18.84	18.01	18.56	17.30	qfq	6,709,418	123,488,097	-0.96%
2023-09-14	19.04	19.10	18.65	18.74	17.47	qfq	5,247,173	98,685,862	-2.19%
2023-09-13	19.91	20.02	19.03	19.16	17.86	qfq	9,134,333	177,765,668	-4.34%
2023-09-12	19.44	20.18	19.42	20.03	18.67	qfq	12,497,510	248,978,568	3.03%
2023-09-11	18.47	19.63	18.40	19.44	18.12	qfq	10,898,645	209,511,193	5.02%
2023-09-08	18.41	18.61	18.10	18.51	17.25	qfq	3,954,317	72,393,544	0.16%
2023-09-07	18.85	18.85	18.48	18.48	17.23	qfq	3,421,206	63,499,123	-2.07%
2023-09-06	19.04	19.21	18.85	18.87	17.59	qfq	3,758,500	71,322,565	-1.05%
2023-09-05	19.35	19.40	18.95	19.07	17.77	qfq	4,348,160	83,149,949	-1.09%
2023-09-04	18.96	19.32	18.88	19.28	17.97	qfq	4,125,405	78,968,092	1.63%
2023-09-01	19.14	19.28	18.80	18.97	17.68	qfq	4,884,300	92,574,747	-0.89%
2023-08-31	19.29	19.35	18.98	19.14	17.84	qfq	3,809,190	72,849,689	-1.39%
2023-08-30	20.04	20.10	19.00	19.41	18.09	qfq	11,578,035	224,413,036	-2.80%
2023-08-29	19.40	20.21	19.28	19.97	18.61	qfq	8,391,587	166,629,316	3.36%
2023-08-28	19.95	19.97	19.01	19.32	18.01	qfq	4,863,574	94,201,844	2.17%
2023-08-25	19.20	19.39	18.58	18.91	17.63	qfq	4,372,976	82,393,178	-2.37%
2023-08-24	18.89	19.66	18.74	19.37	18.05	qfq	3,653,584	70,161,486	2.76%
2023-08-23	19.50	19.50	18.81	18.85	17.57	qfq	3,680,298	69,779,024	-3.53%
2023-08-22	19.36	19.65	18.88	19.54	18.21	qfq	3,643,000	70,029,572	0.93%
2023-08-21	19.57	19.89	19.30	19.36	18.05	qfq	2,349,326	46,020,381	-0.97%
2023-08-18	19.69	19.87	19.52	19.55	18.22	qfq	1,963,800	38,644,031	-0.81%
2023-08-17	19.17	19.99	19.08	19.71	18.37	qfq	4,564,012	89,291,129	2.12%
2023-08-16	19.58	19.87	19.18	19.30	17.99	qfq	3,792,400	73,878,729	-2.43%
2023-08-15	20.05	20.29	19.63	19.78	18.44	qfq	2,478,723	49,312,521	-1.30%
2023-08-14	20.01	20.13	19.60	20.04	18.68	qfq	3,620,407	71,888,243	-1.33%
2023-08-11	20.30	20.40	19.69	20.31	18.93	qfq	5,943,090	119,420,137	0.05%
2023-08-10	20.40	20.59	20.20	20.30	18.92	qfq	2,183,211	44,326,676	-0.73%
2023-08-09	20.71	20.77	20.34	20.45	19.06	qfq	2,543,711	52,059,803	-1.82%
2023-08-08	21.00	21.40	20.73	20.83	19.42	qfq	3,808,382	80,003,510	-0.67%
2023-08-07	20.92	21.24	20.75	20.97	19.55	qfq	3,377,797	70,862,382	-0.33%
2023-08-04	20.50	21.60	20.46	21.04	19.61	qfq	9,827,117	207,476,249	3.09%
2023-08-03	20.70	20.75	20.35	20.41	19.02	qfq	3,517,697	72,044,704	-1.45%
2023-08-02	20.55	21.03	20.45	20.71	19.30	qfq	4,626,601	95,853,463	0.24%
2023-08-01	21.07	21.23	20.65	20.66	19.26	qfq	7,226,737	150,542,491	-2.59%
2023-07-31	21.14	21.58	20.93	21.21	19.77	qfq	10,598,643	225,226,502	0.05%
2023-07-28	20.64	21.66	20.18	21.20	19.76	qfq	14,571,485	307,223,250	2.91%
2023-07-27	20.50	21.40	20.45	20.60	19.20	qfq	18,893,515	394,716,313	3.05%
2023-07-26	20.15	20.20	19.48	19.99	18.63	qfq	8,117,726	160,782,906	-1.33%
2023-07-25	18.75	20.35	18.75	20.26	18.88	qfq	16,555,157	329,283,009	9.40%
2023-07-24	18.77	18.90	18.48	18.52	17.26	qfq	2,194,200	40,804,088	-1.12%
2023-07-21	19.07	19.08	18.60	18.73	17.46	qfq	2,891,695	54,287,854	-1.52%
2023-07-20	19.51	19.55	18.95	19.02	17.73	qfq	4,247,546	81,408,118	-2.56%
2023-07-19	19.70	19.79	19.31	19.52	18.19	qfq	3,594,387	70,133,400	-1.41%
2023-07-18	19.36	20.13	19.09	19.80	18.46	qfq	6,491,411	127,765,951	2.27%
2023-07-17	19.31	19.36	19.03	19.36	18.05	qfq	3,729,922	71,533,103	-0.10%