SECURITY DETAIL · RAW DATA

福斯达603173.SH

ASSECNYSTOCK

最近收盘价31.092026-07-17

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）1,097,000

成交额（元）34,460,305

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
2026-06-10	2026-06-17	cash_dividend	0.82	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-18	2024-05-24	cash_dividend	0.37	—	—	—	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	31.70	32.17	30.62	31.09	31.09	qfq	1,097,000	34,460,305	-2.23%
2026-07-16	32.00	32.47	31.75	31.80	31.80	qfq	787,000	25,305,663	-1.49%
2026-07-15	31.80	32.49	31.60	32.28	32.28	qfq	834,900	26,823,565	1.73%
2026-07-14	31.98	32.39	30.90	31.73	31.73	qfq	1,526,700	47,980,696	-2.04%
2026-07-13	33.55	34.52	32.00	32.39	32.39	qfq	1,581,600	52,566,054	-2.47%
2026-07-10	33.23	33.82	33.11	33.21	33.21	qfq	1,435,100	47,935,689	-1.16%
2026-07-09	34.46	34.75	32.34	33.60	33.60	qfq	2,485,600	82,871,289	-3.34%
2026-07-08	35.57	35.83	34.68	34.76	34.76	qfq	1,534,400	53,896,384	-3.04%
2026-07-07	37.51	37.97	35.76	35.85	35.85	qfq	1,716,300	62,624,704	-5.06%
2026-07-06	39.19	39.23	37.57	37.76	37.76	qfq	2,133,800	81,099,717	-2.71%
2026-07-03	38.15	39.47	37.73	38.81	38.81	qfq	3,380,900	130,044,742	2.48%
2026-07-02	36.96	38.55	36.50	37.87	37.87	qfq	4,630,386	175,006,249	1.56%
2026-07-01	33.93	37.29	33.70	37.29	37.29	qfq	2,717,003	98,902,559	10.00%
2026-06-30	33.81	34.51	33.56	33.90	33.90	qfq	1,062,785	36,007,315	-0.35%
2026-06-29	34.07	34.40	33.11	34.02	34.02	qfq	1,221,400	41,343,617	-0.09%
2026-06-26	34.81	34.81	33.88	34.05	34.05	qfq	1,055,900	36,082,868	-2.44%
2026-06-25	35.57	35.60	34.37	34.90	34.90	qfq	1,411,700	49,249,132	-1.88%
2026-06-24	36.10	36.10	34.90	35.57	35.57	qfq	1,630,100	57,749,716	-1.85%
2026-06-23	35.70	36.86	35.32	36.24	36.24	qfq	2,204,447	79,902,854	1.51%
2026-06-22	35.50	35.98	34.98	35.70	35.70	qfq	2,043,300	72,461,222	0.31%
2026-06-18	33.79	36.50	33.21	35.59	35.59	qfq	3,007,001	106,529,707	5.33%
2026-06-17	34.30	34.64	33.62	33.79	33.79	qfq	1,198,100	40,632,272	-3.26%
2026-06-16	35.01	35.42	34.43	34.93	34.12	qfq	1,395,376	48,617,188	-0.63%
2026-06-15	35.51	36.50	34.98	35.15	34.33	qfq	1,939,800	68,912,136	1.41%
2026-06-12	34.78	34.94	34.10	34.66	33.86	qfq	1,514,200	52,240,728	0.64%
2026-06-11	34.26	34.68	33.61	34.44	33.64	qfq	1,711,300	58,513,567	-0.69%
2026-06-10	33.55	36.20	33.55	34.68	33.88	qfq	2,434,592	85,095,998	2.00%
2026-06-09	33.36	34.44	33.25	34.00	33.21	qfq	1,098,300	37,229,174	1.83%
2026-06-08	34.04	34.31	32.61	33.39	32.62	qfq	1,596,490	53,363,433	-3.39%
2026-06-05	35.12	35.47	34.41	34.56	33.76	qfq	1,365,500	47,564,940	-1.68%
2026-06-04	34.70	35.24	34.30	35.15	34.33	qfq	1,574,700	54,701,746	1.06%
2026-06-03	34.60	35.05	34.34	34.78	33.97	qfq	1,212,600	42,147,254	0.52%
2026-06-02	35.21	35.51	34.37	34.60	33.80	qfq	1,128,310	39,037,702	-1.73%
2026-06-01	34.38	35.41	34.38	35.21	34.39	qfq	947,400	33,255,633	1.41%
2026-05-29	35.14	35.86	34.51	34.72	33.91	qfq	940,647	32,998,601	-1.87%
2026-05-28	35.02	35.53	34.44	35.38	34.56	qfq	1,047,792	36,736,207	1.09%
2026-05-27	36.38	36.38	34.90	35.00	34.19	qfq	1,663,700	58,822,708	-3.79%
2026-05-26	37.01	37.20	35.92	36.38	35.54	qfq	1,245,200	45,209,031	-1.73%
2026-05-25	37.39	37.55	36.73	37.02	36.16	qfq	1,124,400	41,671,287	-0.94%
2026-05-22	36.65	37.58	36.55	37.37	36.50	qfq	1,166,300	43,293,829	2.22%
2026-05-21	37.79	38.16	36.50	36.56	35.71	qfq	1,624,100	60,657,233	-3.08%
2026-05-20	38.59	38.59	37.37	37.72	36.85	qfq	1,619,400	61,091,347	-1.90%
2026-05-19	38.33	38.59	37.86	38.45	37.56	qfq	1,036,892	39,624,174	0.26%
2026-05-18	39.49	39.49	38.05	38.35	37.46	qfq	1,767,200	67,993,082	-2.69%
2026-05-15	38.46	40.20	38.40	39.41	38.50	qfq	2,355,247	92,991,155	2.36%
2026-05-14	38.71	39.08	37.99	38.50	37.61	qfq	1,370,700	52,837,962	-0.26%
2026-05-13	38.50	38.87	37.77	38.60	37.70	qfq	1,415,500	54,187,940	0.60%
2026-05-12	39.60	39.60	38.25	38.37	37.48	qfq	1,452,402	56,357,049	-2.96%
2026-05-11	39.11	39.80	38.62	39.54	38.62	qfq	1,964,667	77,188,095	0.94%
2026-05-08	39.42	39.63	39.04	39.17	38.26	qfq	1,364,113	53,553,013	-0.56%
2026-05-07	39.15	39.48	38.94	39.39	38.48	qfq	1,602,092	62,810,470	1.34%
2026-05-06	38.86	39.18	38.71	38.87	37.97	qfq	1,852,480	72,018,813	-0.08%
2026-04-30	39.14	39.38	38.70	38.90	38.00	qfq	1,877,838	73,090,566	-0.77%
2026-04-29	39.70	39.70	38.65	39.20	38.29	qfq	2,975,161	116,430,593	-3.47%
2026-04-28	38.20	41.62	37.81	40.61	39.67	qfq	3,695,008	145,973,804	5.26%
2026-04-27	38.22	39.00	37.62	38.58	37.69	qfq	2,165,492	83,136,247	0.55%
2026-04-24	37.68	39.60	37.68	38.37	37.48	qfq	4,414,313	170,308,116	-4.77%
2026-04-23	41.05	41.08	39.80	40.29	39.36	qfq	1,901,540	76,531,282	-1.85%
2026-04-22	41.97	41.98	40.47	41.05	40.10	qfq	2,161,600	88,797,943	-2.33%
2026-04-21	42.91	42.95	41.79	42.03	41.06	qfq	1,712,900	72,234,326	-2.48%
2026-04-20	42.98	43.56	42.60	43.10	42.10	qfq	1,467,600	63,290,857	0.63%
2026-04-17	42.32	43.05	42.18	42.83	41.84	qfq	1,206,850	51,508,346	0.54%
2026-04-16	41.80	42.76	41.30	42.60	41.61	qfq	1,551,659	65,415,305	2.50%
2026-04-15	41.51	42.21	41.28	41.56	40.60	qfq	1,271,800	53,176,824	0.70%
2026-04-14	41.28	41.49	40.81	41.27	40.31	qfq	1,170,800	48,083,641	0.76%
2026-04-13	42.40	42.40	40.93	40.96	40.01	qfq	1,955,779	81,049,267	-3.40%
2026-04-10	42.17	43.06	42.17	42.40	41.42	qfq	1,213,800	51,732,761	1.19%
2026-04-09	42.02	42.50	41.82	41.90	40.93	qfq	1,147,779	48,306,338	-1.20%
2026-04-08	41.03	42.65	41.03	42.41	41.43	qfq	2,096,840	88,271,529	5.45%
2026-04-07	39.59	40.52	39.59	40.22	39.29	qfq	1,359,600	54,656,101	1.62%
2026-04-03	39.97	40.59	38.88	39.58	38.66	qfq	1,523,500	60,143,318	-1.15%
2026-04-02	40.51	40.88	39.88	40.04	39.11	qfq	1,253,400	50,466,742	-1.72%
2026-04-01	41.13	41.30	40.53	40.74	39.80	qfq	1,091,800	44,564,222	1.17%
2026-03-31	40.70	41.51	40.11	40.27	39.34	qfq	1,425,800	58,210,769	-1.61%
2026-03-30	39.98	41.91	39.81	40.93	39.98	qfq	1,253,100	51,140,178	0.99%
2026-03-27	40.00	40.64	39.90	40.53	39.59	qfq	1,035,300	41,819,214	0.40%
2026-03-26	40.61	41.16	40.13	40.37	39.43	qfq	1,084,700	43,969,230	-0.59%
2026-03-25	40.19	41.52	40.18	40.61	39.67	qfq	1,846,400	75,326,949	1.47%
2026-03-24	39.11	40.14	38.51	40.02	39.09	qfq	1,957,200	77,041,657	3.98%
2026-03-23	40.60	41.07	38.00	38.49	37.60	qfq	3,811,980	150,410,147	-6.51%
2026-03-20	41.80	42.39	41.15	41.17	40.22	qfq	1,370,300	57,282,144	-1.51%
2026-03-19	43.01	43.17	41.72	41.80	40.83	qfq	1,706,400	72,297,744	-3.91%
2026-03-18	42.80	43.54	42.63	43.50	42.49	qfq	1,052,700	45,460,070	1.52%
2026-03-17	43.92	44.01	42.70	42.85	41.86	qfq	1,541,100	66,909,280	-2.17%
2026-03-16	42.71	43.84	42.39	43.80	42.78	qfq	1,639,100	71,192,665	2.58%
2026-03-13	42.20	43.27	42.20	42.70	41.71	qfq	1,250,000	53,570,487	0.38%
2026-03-12	43.68	43.76	42.05	42.54	41.55	qfq	1,864,400	79,721,782	-2.45%
2026-03-11	44.30	44.37	43.43	43.61	42.60	qfq	1,480,700	64,814,954	-1.38%
2026-03-10	43.61	44.53	43.61	44.22	43.19	qfq	1,788,699	78,854,303	2.74%
2026-03-09	43.88	43.88	41.70	43.04	42.04	qfq	3,248,900	138,521,653	-4.29%
2026-03-06	45.20	46.18	44.80	44.97	43.93	qfq	2,354,600	107,212,546	-1.06%
2026-03-05	46.70	47.27	45.01	45.45	44.40	qfq	2,468,500	113,847,109	-1.20%
2026-03-04	45.78	46.97	45.62	46.00	44.93	qfq	1,889,800	87,391,935	-0.22%
2026-03-03	47.74	49.30	46.10	46.10	45.03	qfq	3,612,300	170,567,374	-3.03%
2026-03-02	49.74	50.18	46.16	47.54	46.44	qfq	6,148,400	293,314,019	-5.56%
2026-02-27	51.51	51.87	50.05	50.34	49.17	qfq	2,285,400	115,903,606	-2.72%
2026-02-26	50.22	52.00	50.22	51.75	50.55	qfq	2,362,690	121,608,722	3.29%
2026-02-25	49.12	50.33	48.69	50.10	48.94	qfq	2,388,800	118,901,040	2.14%
2026-02-24	48.76	49.57	48.53	49.05	47.91	qfq	1,790,188	87,945,334	0.86%
2026-02-13	48.55	49.48	48.40	48.63	47.50	qfq	1,573,600	76,985,493	0.08%
2026-02-12	48.07	48.75	47.41	48.59	47.46	qfq	1,761,702	84,974,488	1.19%
2026-02-11	47.88	48.33	47.51	48.02	46.91	qfq	1,342,500	64,313,277	0.15%
2026-02-10	47.70	48.17	47.60	47.95	46.84	qfq	996,100	47,687,999	0.21%
2026-02-09	47.00	47.95	46.54	47.85	46.74	qfq	1,689,900	80,030,563	2.00%
2026-02-06	46.29	47.85	45.90	46.91	45.82	qfq	1,525,600	71,862,316	1.21%
2026-02-05	47.86	48.12	46.21	46.35	45.28	qfq	1,744,200	81,907,719	-3.16%
2026-02-04	47.95	48.37	47.45	47.86	46.75	qfq	1,990,800	95,221,953	-0.60%
2026-02-03	48.40	48.60	47.53	48.15	47.03	qfq	2,205,600	105,763,717	0.94%
2026-02-02	48.12	49.64	47.70	47.70	46.59	qfq	3,846,602	187,454,185	-1.24%
2026-01-30	47.65	49.90	47.53	48.30	47.18	qfq	5,989,885	291,778,117	5.46%
2026-01-29	44.31	47.30	44.20	45.80	44.74	qfq	3,097,480	142,283,169	2.55%
2026-01-28	45.80	46.70	44.22	44.66	43.62	qfq	2,810,000	126,287,295	-2.83%
2026-01-27	46.92	47.11	44.90	45.96	44.89	qfq	2,506,513	114,312,536	-2.32%
2026-01-26	48.11	48.59	46.63	47.05	45.96	qfq	2,909,600	138,472,471	-3.17%
2026-01-23	48.73	49.14	47.70	48.59	47.46	qfq	2,507,688	121,343,431	-1.00%
2026-01-22	48.88	49.69	48.00	49.08	47.94	qfq	2,450,805	120,022,449	0.41%
2026-01-21	48.76	49.03	47.30	48.88	47.75	qfq	3,271,054	157,183,597	-0.75%
2026-01-20	47.00	50.19	46.50	49.25	48.11	qfq	4,451,622	218,435,686	5.62%
2026-01-19	45.80	47.29	45.76	46.63	45.55	qfq	2,465,800	115,036,826	1.86%
2026-01-16	45.45	46.08	45.00	45.78	44.72	qfq	1,887,600	86,155,858	1.28%
2026-01-15	44.27	45.68	44.08	45.20	44.15	qfq	1,983,500	89,183,958	1.44%
2026-01-14	45.42	45.76	44.00	44.56	43.53	qfq	3,486,478	156,685,525	-1.87%
2026-01-13	45.45	46.60	44.54	45.41	44.36	qfq	2,919,747	132,616,413	0.11%
2026-01-12	45.50	45.68	44.20	45.36	44.31	qfq	3,614,359	162,027,976	0.38%
2026-01-09	43.61	45.20	43.50	45.19	44.14	qfq	3,835,200	171,591,699	3.65%
2026-01-08	43.45	44.28	43.19	43.60	42.59	qfq	2,328,759	102,011,003	0.32%
2026-01-07	42.70	43.66	42.53	43.46	42.45	qfq	2,791,888	120,740,753	1.64%
2026-01-06	42.75	43.11	42.39	42.76	41.77	qfq	2,693,766	114,916,591	-0.49%
2026-01-05	43.18	43.85	42.95	42.97	41.97	qfq	2,253,625	97,604,592	0.35%
2025-12-31	43.20	43.39	42.50	42.82	41.83	qfq	1,652,420	70,869,438	-0.88%
2025-12-30	43.15	44.00	42.90	43.20	42.20	qfq	2,494,537	107,976,078	0.23%
2025-12-29	43.35	43.35	42.59	43.10	42.10	qfq	2,102,142	90,309,352	-0.62%
2025-12-26	42.01	43.56	41.81	43.37	42.36	qfq	3,996,942	171,104,687	2.55%
2025-12-25	41.08	42.43	40.81	42.29	41.31	qfq	2,731,500	113,908,601	2.70%
2025-12-24	40.65	41.35	40.24	41.18	40.23	qfq	2,164,800	88,919,042	1.60%
2025-12-23	40.90	40.97	40.26	40.53	39.59	qfq	1,920,143	77,910,261	-0.86%
2025-12-22	41.32	41.64	40.61	40.88	39.93	qfq	2,503,042	102,338,069	-0.58%
2025-12-19	40.07	41.12	40.01	41.12	40.17	qfq	2,210,264	89,831,777	3.06%
2025-12-18	40.81	40.87	39.89	39.90	38.97	qfq	2,470,902	99,648,614	-2.73%
2025-12-17	40.21	41.19	39.99	41.02	40.07	qfq	2,729,836	110,718,987	1.28%
2025-12-16	42.35	42.96	40.50	40.50	39.56	qfq	3,869,806	159,525,414	-4.88%
2025-12-15	42.09	43.75	41.69	42.58	41.59	qfq	5,611,000	239,367,436	-0.49%
2025-12-12	40.74	42.83	40.15	42.79	41.80	qfq	6,705,669	279,789,111	4.95%
2025-12-11	39.70	41.25	38.89	40.77	39.82	qfq	6,762,761	273,852,014	3.69%
2025-12-10	38.82	39.35	38.30	39.32	38.41	qfq	2,394,920	93,217,857	2.29%
2025-12-09	38.31	39.10	38.31	38.44	37.55	qfq	1,793,300	69,526,934	-0.18%
2025-12-08	38.28	38.93	38.17	38.51	37.62	qfq	1,960,641	75,582,427	0.92%
2025-12-05	37.70	38.20	37.38	38.16	37.28	qfq	999,914	37,824,223	0.98%
2025-12-04	37.75	38.25	37.53	37.79	36.91	qfq	1,076,370	40,831,697	-0.34%
2025-12-03	37.99	38.31	37.71	37.92	37.04	qfq	1,154,070	43,816,914	-0.21%
2025-12-02	38.30	38.34	37.92	38.00	37.12	qfq	968,800	36,889,265	-0.63%
2025-12-01	38.38	38.52	38.15	38.24	37.35	qfq	1,242,800	47,557,812	-0.52%
2025-11-28	38.02	38.85	37.86	38.44	37.55	qfq	2,217,900	85,159,492	1.16%
2025-11-27	38.00	38.34	37.63	38.00	37.12	qfq	951,000	36,265,809	0.48%
2025-11-26	38.01	38.30	37.78	37.82	36.94	qfq	954,100	36,299,424	-0.63%
2025-11-25	37.90	38.56	37.67	38.06	37.18	qfq	1,417,071	54,066,928	1.12%
2025-11-24	37.08	37.97	36.85	37.64	36.77	qfq	1,644,500	61,496,898	2.06%
2025-11-21	38.08	38.34	36.88	36.88	36.02	qfq	2,307,400	86,356,541	-3.61%
2025-11-20	38.78	39.44	38.07	38.26	37.37	qfq	1,661,700	63,990,272	-1.01%
2025-11-19	39.47	39.58	38.40	38.65	37.75	qfq	2,376,663	92,179,717	-2.05%
2025-11-18	38.83	40.28	38.71	39.46	38.54	qfq	3,108,358	123,237,472	1.23%
2025-11-17	40.40	40.43	38.90	38.98	38.08	qfq	2,456,435	96,708,557	-3.30%
2025-11-14	40.20	41.12	40.01	40.31	39.38	qfq	2,212,520	89,741,670	-0.22%
2025-11-13	39.85	40.50	39.33	40.40	39.46	qfq	2,430,800	97,384,190	1.99%
2025-11-12	39.88	39.90	39.43	39.61	38.69	qfq	1,982,220	78,564,160	-0.88%
2025-11-11	40.19	40.30	39.81	39.96	39.03	qfq	1,847,000	73,987,660	-0.67%
2025-11-10	40.23	40.51	40.07	40.23	39.30	qfq	2,081,960	83,659,534	-0.20%
2025-11-07	39.88	40.55	39.81	40.31	39.38	qfq	2,143,460	86,129,412	0.15%
2025-11-06	40.00	40.39	39.88	40.25	39.32	qfq	2,642,100	106,124,559	0.25%
2025-11-05	38.88	40.59	38.74	40.15	39.22	qfq	3,689,020	146,370,155	2.37%
2025-11-04	40.41	40.47	38.93	39.22	38.31	qfq	3,347,540	132,028,647	-2.99%
2025-11-03	41.90	42.28	39.38	40.43	39.49	qfq	5,831,120	234,631,423	-3.58%
2025-10-31	41.96	42.68	41.65	41.93	40.96	qfq	2,829,182	119,133,619	-0.02%
2025-10-30	43.01	43.39	41.82	41.94	40.97	qfq	3,951,751	167,510,086	-2.49%
2025-10-29	43.10	43.89	41.95	43.01	42.01	qfq	5,808,782	249,678,964	-3.50%
2025-10-28	46.28	47.06	44.02	44.57	43.54	qfq	4,273,232	193,254,190	-3.94%
2025-10-27	45.61	46.50	45.50	46.40	45.32	qfq	3,516,488	162,059,704	1.98%
2025-10-24	46.22	46.70	45.45	45.50	44.44	qfq	2,765,800	127,080,566	-1.13%
2025-10-23	46.42	46.77	45.35	46.02	44.95	qfq	1,563,700	71,640,852	-1.60%
2025-10-22	45.97	47.00	45.35	46.77	45.69	qfq	1,879,500	87,715,404	1.26%
2025-10-21	46.70	47.10	45.52	46.19	45.12	qfq	2,632,900	121,198,645	-0.86%
2025-10-20	45.70	47.12	45.60	46.59	45.51	qfq	2,347,200	109,115,001	2.92%
2025-10-17	49.26	49.80	44.96	45.27	44.22	qfq	4,835,701	225,804,311	-9.17%
2025-10-16	51.89	52.11	49.75	49.84	48.68	qfq	2,431,300	123,425,039	-4.15%
2025-10-15	51.46	52.11	50.68	52.00	50.79	qfq	1,809,100	93,145,248	0.78%
2025-10-14	52.67	54.89	51.38	51.60	50.40	qfq	2,679,000	142,548,786	-1.58%
2025-10-13	51.79	52.70	50.60	52.43	51.21	qfq	3,427,980	177,341,259	-2.73%
2025-10-10	51.70	55.28	51.01	53.90	52.65	qfq	4,890,135	262,561,901	4.68%
2025-10-09	50.44	52.00	50.43	51.49	50.30	qfq	2,866,335	147,011,332	2.28%
2025-09-30	50.13	51.33	49.57	50.34	49.17	qfq	1,801,300	90,647,758	0.64%
2025-09-29	50.66	50.82	49.60	50.02	48.86	qfq	1,944,300	97,587,680	-1.46%
2025-09-26	50.11	52.14	49.61	50.76	49.58	qfq	3,459,188	176,920,404	1.08%
2025-09-25	49.90	50.56	49.81	50.22	49.06	qfq	1,679,100	84,151,706	0.28%
2025-09-24	48.33	50.40	48.33	50.08	48.92	qfq	2,219,100	110,316,824	2.25%
2025-09-23	49.62	50.80	47.81	48.98	47.84	qfq	2,306,400	112,766,700	-0.81%
2025-09-22	49.41	49.86	48.82	49.38	48.23	qfq	1,407,788	69,431,493	-0.04%
2025-09-19	49.54	50.50	48.88	49.40	48.25	qfq	2,028,532	100,544,172	-0.28%
2025-09-18	51.11	51.48	49.02	49.54	48.39	qfq	3,251,235	163,711,770	-2.94%
2025-09-17	49.55	51.64	49.11	51.04	49.86	qfq	3,142,000	159,029,967	2.86%
2025-09-16	49.00	49.89	48.40	49.62	48.47	qfq	2,368,100	116,534,369	1.04%
2025-09-15	50.29	50.41	48.93	49.11	47.97	qfq	2,740,700	135,360,037	-2.58%
2025-09-12	51.00	51.80	50.41	50.41	49.24	qfq	2,576,800	131,265,285	-0.87%
2025-09-11	51.35	51.86	50.49	50.85	49.67	qfq	3,363,300	171,715,029	-0.94%
2025-09-10	51.91	52.28	51.09	51.33	50.14	qfq	2,392,164	123,291,822	-1.67%
2025-09-09	51.45	52.60	50.79	52.20	50.99	qfq	2,754,800	142,853,511	1.46%
2025-09-08	50.80	52.12	50.67	51.45	50.26	qfq	3,165,188	162,644,463	1.98%
2025-09-05	48.50	50.57	48.20	50.45	49.28	qfq	3,283,254	162,429,582	5.21%
2025-09-04	50.01	50.49	47.00	47.95	46.84	qfq	4,326,100	211,157,817	-4.12%
2025-09-03	49.96	50.95	48.90	50.01	48.85	qfq	3,370,100	168,679,045	0.32%
2025-09-02	52.18	53.10	48.94	49.85	48.69	qfq	4,959,799	249,581,522	-4.36%
2025-09-01	53.82	53.96	51.64	52.12	50.91	qfq	5,131,608	269,364,224	-2.56%
2025-08-29	51.70	55.18	51.15	53.49	52.25	qfq	6,411,179	343,164,496	4.13%
2025-08-28	50.00	51.90	49.82	51.37	50.18	qfq	5,497,400	280,104,350	3.82%
2025-08-27	48.86	51.45	47.45	49.48	48.33	qfq	7,392,854	365,376,967	3.28%
2025-08-26	47.35	48.28	46.63	47.91	46.80	qfq	2,892,732	137,639,635	1.12%
2025-08-25	47.70	48.09	46.31	47.38	46.28	qfq	3,673,835	173,167,123	-0.98%
2025-08-22	47.00	48.66	46.95	47.85	46.74	qfq	2,481,288	119,288,485	1.83%
2025-08-21	48.10	48.34	46.73	46.99	45.90	qfq	2,239,035	105,652,924	-2.35%
2025-08-20	47.21	48.76	46.58	48.12	47.00	qfq	3,036,076	145,281,717	1.39%
2025-08-19	46.32	47.65	46.03	47.46	46.36	qfq	2,703,217	127,333,907	1.89%
2025-08-18	45.23	47.14	45.02	46.58	45.50	qfq	3,724,799	173,114,395	3.01%
2025-08-15	43.81	45.77	43.80	45.22	44.17	qfq	2,846,200	127,847,469	3.24%
2025-08-14	45.37	45.47	43.78	43.80	42.78	qfq	3,242,022	143,554,250	-3.72%
2025-08-13	46.09	46.15	44.75	45.49	44.44	qfq	3,544,082	160,336,404	-1.41%
2025-08-12	44.22	46.18	43.75	46.14	45.07	qfq	5,151,071	232,864,702	4.44%
2025-08-11	43.49	44.29	43.48	44.18	43.16	qfq	2,603,471	114,412,294	1.63%
2025-08-08	43.64	44.38	43.30	43.47	42.46	qfq	2,888,250	126,426,450	0.16%
2025-08-07	43.98	44.40	43.23	43.40	42.39	qfq	2,396,854	104,858,754	-0.73%
2025-08-06	43.26	43.99	43.03	43.72	42.71	qfq	2,634,270	114,574,122	0.71%
2025-08-05	43.81	44.41	43.12	43.41	42.40	qfq	3,215,988	140,159,786	-0.82%
2025-08-04	43.58	45.18	43.25	43.77	42.76	qfq	4,420,649	193,955,808	-0.07%
2025-08-01	45.39	46.10	43.38	43.80	42.78	qfq	6,826,184	303,344,837	-3.50%
2025-07-31	41.26	45.39	41.03	45.39	44.34	qfq	7,049,903	307,409,546	10.01%
2025-07-30	40.81	41.30	40.42	41.26	40.30	qfq	1,742,288	71,236,640	0.63%
2025-07-29	41.13	41.51	40.92	41.00	40.05	qfq	1,763,897	72,583,052	-0.56%
2025-07-28	40.61	41.64	40.61	41.23	40.27	qfq	2,180,790	89,658,334	1.70%
2025-07-25	40.50	40.94	39.90	40.54	39.60	qfq	2,916,418	117,697,312	-0.20%
2025-07-24	41.14	41.68	40.30	40.62	39.68	qfq	3,332,000	136,320,747	-1.26%
2025-07-23	42.30	42.34	41.00	41.14	40.19	qfq	3,193,998	132,551,970	-3.31%
2025-07-22	41.50	43.20	41.40	42.55	41.56	qfq	3,929,200	166,686,568	2.16%
2025-07-21	41.63	42.09	40.96	41.65	40.68	qfq	2,919,100	120,989,541	-0.60%
2025-07-18	42.76	43.00	41.33	41.90	40.93	qfq	3,555,700	148,973,827	-2.01%
2025-07-17	41.73	43.39	41.52	42.76	41.77	qfq	3,968,820	169,300,669	1.45%
2025-07-16	41.20	42.90	41.17	42.15	41.17	qfq	5,824,847	245,719,726	2.88%
2025-07-15	38.88	41.99	38.49	40.97	40.02	qfq	7,140,737	288,135,179	6.22%
2025-07-14	37.99	39.58	37.65	38.57	37.68	qfq	4,129,194	159,937,884	0.29%
2025-07-11	36.80	38.68	36.51	38.46	37.57	qfq	4,052,852	154,070,763	4.88%
2025-07-10	36.71	37.38	36.28	36.67	35.82	qfq	1,579,071	57,954,021	-0.87%
2025-07-09	37.20	37.62	36.70	36.99	36.13	qfq	1,613,447	59,764,381	-0.48%
2025-07-08	36.34	37.55	36.04	37.17	36.31	qfq	2,566,588	94,766,111	1.75%
2025-07-07	34.99	36.70	34.85	36.53	35.68	qfq	2,889,000	103,850,122	4.34%
2025-07-04	35.80	35.83	34.87	35.01	34.20	qfq	1,866,368	65,651,904	-1.77%
2025-07-03	35.80	36.62	35.52	35.64	34.81	qfq	2,021,400	72,768,945	-0.45%
2025-07-02	36.96	37.42	35.56	35.80	34.97	qfq	2,739,711	99,711,655	-3.22%
2025-07-01	35.70	37.30	35.36	36.99	36.13	qfq	3,755,255	137,099,200	4.05%
2025-06-30	33.81	35.86	33.81	35.55	34.73	qfq	3,870,124	136,309,622	4.90%
2025-06-27	33.98	34.35	33.53	33.89	33.10	qfq	1,226,117	41,678,774	0.30%
2025-06-26	34.29	34.29	33.21	33.79	33.01	qfq	1,545,100	51,926,708	-1.17%
2025-06-25	34.01	34.53	33.75	34.19	33.40	qfq	1,888,400	64,399,575	0.62%
2025-06-24	33.01	34.70	32.57	33.98	33.19	qfq	2,493,700	84,128,758	3.88%
2025-06-23	32.19	32.89	32.19	32.71	31.95	qfq	1,612,500	52,544,755	1.18%
2025-06-20	32.81	33.09	32.19	32.33	31.58	qfq	1,217,300	39,578,912	-1.16%
2025-06-19	33.01	33.65	32.56	32.71	31.95	qfq	1,984,500	65,614,470	-1.18%
2025-06-18	34.15	34.15	32.63	33.10	32.33	qfq	2,803,800	92,689,504	-2.04%
2025-06-17	34.53	35.17	33.76	33.79	33.01	qfq	1,939,980	66,765,699	-3.73%
2025-06-16	34.87	35.20	33.97	35.10	33.80	qfq	2,771,647	95,953,597	0.34%
2025-06-13	34.63	35.06	33.82	34.98	33.69	qfq	2,907,486	100,159,331	0.32%
2025-06-12	34.75	35.55	34.65	34.87	33.58	qfq	1,653,600	57,891,717	0.37%
2025-06-11	34.81	35.48	34.64	34.74	33.46	qfq	2,052,600	71,756,332	-0.17%
2025-06-10	35.70	35.80	34.36	34.80	33.51	qfq	3,008,700	105,267,741	-2.96%
2025-06-09	35.99	36.38	35.35	35.86	34.53	qfq	2,828,000	101,152,712	0.42%
2025-06-06	36.31	36.99	35.51	35.71	34.39	qfq	3,698,900	134,127,529	-2.32%
2025-06-05	34.61	37.71	34.05	36.56	35.21	qfq	5,168,362	188,115,711	5.63%
2025-06-04	33.11	35.30	33.02	34.61	33.33	qfq	3,218,700	111,195,592	4.22%
2025-06-03	33.11	33.45	32.55	33.21	31.98	qfq	1,760,750	58,031,697	-0.42%
2025-05-30	33.49	33.72	32.94	33.35	32.12	qfq	1,931,100	64,383,681	-0.42%
2025-05-29	33.00	33.61	32.91	33.49	32.25	qfq	1,731,200	57,740,383	1.06%
2025-05-28	32.36	33.48	32.27	33.14	31.91	qfq	1,905,978	62,856,361	1.88%
2025-05-27	32.70	33.08	32.20	32.53	31.33	qfq	1,750,100	56,939,600	-1.00%
2025-05-26	32.00	33.03	31.93	32.86	31.65	qfq	2,580,600	84,299,467	2.50%
2025-05-23	31.50	32.78	31.49	32.06	30.87	qfq	2,552,900	82,321,328	1.26%
2025-05-22	32.07	32.42	31.62	31.66	30.49	qfq	2,073,600	66,161,475	-1.40%
2025-05-21	32.65	33.34	31.92	32.11	30.92	qfq	2,654,491	86,053,241	-1.65%
2025-05-20	32.91	32.92	32.39	32.65	31.44	qfq	2,619,920	85,533,926	-1.18%
2025-05-19	32.80	33.25	32.26	33.04	31.82	qfq	3,125,591	102,541,038	0.36%
2025-05-16	33.05	33.78	32.86	32.92	31.70	qfq	3,260,000	108,188,475	-0.39%
2025-05-15	33.67	34.58	32.80	33.05	31.83	qfq	6,063,900	204,239,993	-1.96%
2025-05-14	31.33	33.75	31.21	33.71	32.46	qfq	6,620,930	216,669,187	6.85%
2025-05-13	31.67	31.97	31.13	31.55	30.38	qfq	2,885,300	90,961,696	0.06%
2025-05-12	31.80	32.49	31.34	31.53	30.36	qfq	4,240,600	134,292,654	-1.47%
2025-05-09	30.70	32.64	30.60	32.00	30.82	qfq	5,961,700	189,460,122	3.76%
2025-05-08	31.00	31.10	30.40	30.84	29.70	qfq	3,590,762	110,609,661	-0.77%
2025-05-07	30.50	31.09	30.41	31.08	29.93	qfq	4,683,400	144,217,201	1.64%
2025-05-06	29.98	30.68	29.62	30.58	29.45	qfq	8,155,143	246,364,502	2.00%
2025-04-30	30.66	31.16	29.90	29.98	28.87	qfq	5,217,617	158,451,180	-1.45%
2025-04-29	29.79	30.96	29.61	30.42	29.30	qfq	5,700,400	173,976,478	2.25%
2025-04-28	30.00	30.72	29.55	29.75	28.65	qfq	6,116,788	183,280,879	0.17%
2025-04-25	29.55	30.28	29.28	29.70	28.60	qfq	6,922,155	206,073,069	-0.60%
2025-04-24	28.92	30.23	28.72	29.88	28.78	qfq	9,846,845	290,936,117	4.37%
2025-04-23	28.33	30.15	28.03	28.63	27.57	qfq	12,517,188	360,554,933	2.47%
2025-04-22	27.94	27.94	27.25	27.94	26.91	qfq	4,863,027	135,191,875	10.00%
2025-04-21	23.56	25.42	23.40	25.40	24.46	qfq	3,978,922	98,233,502	7.95%
2025-04-18	22.82	23.82	22.70	23.53	22.66	qfq	1,721,800	40,131,605	2.75%
2025-04-17	22.50	23.10	22.49	22.90	22.05	qfq	923,900	21,184,773	1.24%
2025-04-16	23.16	23.20	22.27	22.62	21.78	qfq	1,460,300	33,231,922	-2.50%
2025-04-15	22.83	23.25	22.67	23.20	22.34	qfq	1,280,000	29,439,955	1.80%
2025-04-14	22.80	23.08	22.64	22.79	21.95	qfq	1,164,700	26,573,197	1.11%
2025-04-11	22.45	23.35	22.45	22.54	21.71	qfq	1,531,300	34,855,101	-0.40%
2025-04-10	21.99	23.00	21.99	22.63	21.79	qfq	2,503,100	56,789,600	4.48%
2025-04-09	20.99	21.85	20.20	21.66	20.86	qfq	2,565,600	54,134,492	-0.23%
2025-04-08	22.86	23.34	21.27	21.71	20.91	qfq	3,674,488	80,638,137	-5.61%
2025-04-07	24.30	24.80	23.00	23.00	22.15	qfq	2,511,800	59,192,165	-10.02%
2025-04-03	25.91	26.34	25.26	25.56	24.62	qfq	2,301,800	59,303,940	-2.48%
2025-04-02	25.71	26.87	25.71	26.21	25.24	qfq	2,560,900	67,624,708	1.94%
2025-04-01	25.08	26.10	25.08	25.71	24.76	qfq	2,244,288	57,629,907	2.39%
2025-03-31	24.96	25.25	24.46	25.11	24.18	qfq	1,672,133	41,509,949	0.48%
2025-03-28	25.30	25.58	24.94	24.99	24.07	qfq	1,534,800	38,673,989	-0.60%
2025-03-27	25.50	25.50	24.96	25.14	24.21	qfq	1,340,491	33,800,885	-0.75%
2025-03-26	25.30	25.63	25.02	25.33	24.39	qfq	1,430,200	36,269,428	0.72%
2025-03-25	25.31	25.67	24.91	25.15	24.22	qfq	1,391,888	35,146,855	-0.95%
2025-03-24	25.88	25.98	24.88	25.39	24.45	qfq	2,475,100	62,802,739	-1.67%
2025-03-21	26.30	26.55	25.74	25.82	24.87	qfq	2,267,700	59,209,641	-2.01%
2025-03-20	26.15	26.70	25.94	26.35	25.38	qfq	2,067,000	54,415,432	1.62%
2025-03-19	26.07	26.54	25.86	25.93	24.97	qfq	2,086,467	54,486,122	-0.54%
2025-03-18	25.72	26.08	25.48	26.07	25.11	qfq	1,534,485	39,632,005	1.12%
2025-03-17	25.45	25.84	25.33	25.78	24.83	qfq	2,167,228	55,539,343	1.26%
2025-03-14	25.28	25.55	24.99	25.46	24.52	qfq	2,621,200	66,468,621	0.87%
2025-03-13	25.36	25.50	24.80	25.24	24.31	qfq	1,883,688	47,382,323	-0.59%
2025-03-12	25.39	25.61	25.16	25.39	24.45	qfq	1,997,500	50,662,649	0.00%
2025-03-11	24.85	25.50	24.63	25.39	24.45	qfq	2,687,299	67,466,977	1.16%
2025-03-10	24.46	25.38	24.36	25.10	24.17	qfq	2,943,028	73,530,201	3.04%
2025-03-07	24.33	24.44	24.05	24.36	23.46	qfq	1,285,938	31,243,656	0.25%
2025-03-06	24.26	24.62	24.21	24.30	23.40	qfq	1,659,838	40,457,904	0.58%
2025-03-05	24.20	24.39	23.91	24.16	23.27	qfq	1,105,100	26,602,329	-0.37%
2025-03-04	23.82	24.38	23.72	24.25	23.35	qfq	1,653,200	40,030,199	1.81%
2025-03-03	24.45	24.56	23.77	23.82	22.94	qfq	2,975,500	71,991,672	-2.38%
2025-02-28	24.55	24.96	24.28	24.40	23.50	qfq	2,540,200	62,295,017	-1.25%
2025-02-27	24.30	25.30	24.17	24.71	23.80	qfq	3,147,800	77,588,229	1.69%
2025-02-26	23.63	24.59	23.63	24.30	23.40	qfq	2,513,000	60,990,943	2.57%
2025-02-25	23.79	23.97	23.62	23.69	22.81	qfq	1,443,500	34,346,026	-0.67%
2025-02-24	24.00	24.20	23.60	23.85	22.97	qfq	2,157,200	51,517,996	-0.46%
2025-02-21	24.02	24.25	23.91	23.96	23.07	qfq	1,767,200	42,490,506	-0.75%
2025-02-20	23.70	24.48	23.66	24.14	23.25	qfq	2,908,600	70,222,187	1.90%
2025-02-19	22.76	23.72	22.73	23.69	22.81	qfq	2,721,067	63,234,281	4.36%
2025-02-18	23.10	23.58	22.63	22.70	21.86	qfq	2,066,000	47,626,570	-1.43%
2025-02-17	22.86	23.03	22.64	23.03	22.18	qfq	1,675,915	38,334,574	1.45%
2025-02-14	22.92	23.07	22.62	22.70	21.86	qfq	1,995,700	45,535,776	-0.79%
2025-02-13	23.04	23.51	22.82	22.88	22.03	qfq	2,250,076	52,100,059	-1.08%
2025-02-12	22.92	23.16	22.91	23.13	22.27	qfq	1,567,676	36,074,543	0.39%
2025-02-11	22.87	23.10	22.64	23.04	22.19	qfq	1,772,400	40,619,171	0.74%
2025-02-10	22.95	23.08	22.65	22.87	22.02	qfq	1,856,700	42,317,355	-0.39%
2025-02-07	23.00	23.24	22.66	22.96	22.11	qfq	2,290,400	52,653,158	0.31%
2025-02-06	22.45	22.94	22.05	22.89	22.04	qfq	2,200,700	49,869,157	1.96%
2025-02-05	23.45	23.45	22.36	22.45	21.62	qfq	3,528,488	80,054,123	-4.14%
2025-01-27	23.48	23.83	23.16	23.42	22.55	qfq	2,687,300	63,263,534	-0.13%
2025-01-24	24.85	24.85	23.13	23.45	22.58	qfq	4,505,600	105,960,286	-5.94%
2025-01-23	24.75	25.36	24.56	24.93	24.01	qfq	3,106,938	77,658,856	0.81%
2025-01-22	24.47	24.78	24.22	24.73	23.82	qfq	2,137,672	52,512,087	1.77%
2025-01-21	24.33	24.50	23.72	24.30	23.40	qfq	1,247,311	30,070,934	0.91%
2025-01-20	23.67	24.38	23.67	24.08	23.19	qfq	1,247,738	30,024,886	1.86%
2025-01-17	23.29	23.68	22.91	23.64	22.77	qfq	1,135,188	26,559,989	2.20%
2025-01-16	23.45	23.48	22.94	23.13	22.27	qfq	1,053,988	24,433,556	-0.04%
2025-01-15	23.45	23.68	23.05	23.14	22.28	qfq	1,105,920	25,800,374	-1.28%
2025-01-14	22.77	23.47	22.61	23.44	22.57	qfq	1,402,900	32,460,694	3.17%
2025-01-13	21.75	22.82	21.55	22.72	21.88	qfq	1,658,800	37,150,454	3.27%
2025-01-10	22.21	22.44	22.00	22.00	21.19	qfq	1,011,200	22,489,363	-0.95%
2025-01-09	22.14	22.58	22.12	22.21	21.39	qfq	855,300	19,103,090	-0.80%
2025-01-08	22.44	22.49	21.64	22.39	21.56	qfq	1,414,167	31,302,661	0.09%
2025-01-07	22.01	22.60	21.92	22.37	21.54	qfq	1,480,988	32,925,450	1.27%
2025-01-06	22.08	22.50	21.41	22.09	21.27	qfq	1,503,235	33,167,627	-0.32%
2025-01-03	22.68	23.05	22.06	22.16	21.34	qfq	1,591,648	35,976,067	-3.02%
2025-01-02	23.06	23.58	22.65	22.85	22.01	qfq	1,617,088	37,396,445	-0.87%
2024-12-31	23.30	23.48	22.83	23.05	22.20	qfq	1,600,700	37,027,326	-1.41%
2024-12-30	23.65	23.73	23.04	23.38	22.52	qfq	1,101,288	25,811,625	-1.23%
2024-12-27	23.79	24.11	23.41	23.67	22.79	qfq	1,279,200	30,312,486	-0.50%
2024-12-26	23.37	24.17	23.17	23.79	22.91	qfq	1,554,035	36,941,203	2.45%
2024-12-25	23.65	23.80	22.86	23.22	22.36	qfq	1,443,938	33,489,324	-2.40%
2024-12-24	23.47	23.83	23.40	23.79	22.91	qfq	966,900	22,859,434	1.80%
2024-12-23	24.29	24.34	23.28	23.37	22.51	qfq	1,469,700	34,846,338	-3.71%
2024-12-20	23.98	24.38	23.74	24.27	23.37	qfq	1,071,695	25,870,018	1.85%
2024-12-19	23.99	24.34	23.65	23.83	22.95	qfq	1,426,900	34,060,257	-1.73%
2024-12-18	23.98	24.40	23.65	24.25	23.35	qfq	1,465,600	35,392,508	1.13%
2024-12-17	24.81	24.99	23.85	23.98	23.09	qfq	1,523,568	37,005,639	-3.42%
2024-12-16	24.58	25.35	24.58	24.83	23.91	qfq	1,386,832	34,683,686	0.24%
2024-12-13	25.04	25.38	24.66	24.77	23.85	qfq	1,304,500	32,612,222	-1.94%
2024-12-12	25.39	25.39	24.95	25.26	24.33	qfq	1,348,100	33,964,475	0.12%
2024-12-11	25.40	25.52	25.01	25.23	24.30	qfq	1,324,200	33,441,563	-0.71%
2024-12-10	26.26	26.67	25.36	25.41	24.47	qfq	3,009,610	77,796,747	-1.21%
2024-12-09	24.80	25.86	24.73	25.72	24.77	qfq	2,795,700	71,038,949	3.92%
2024-12-06	24.50	24.79	24.11	24.75	23.84	qfq	1,491,500	36,468,952	1.02%
2024-12-05	24.50	24.87	24.26	24.50	23.59	qfq	1,588,900	39,028,281	-0.41%
2024-12-04	24.96	25.00	24.30	24.60	23.69	qfq	1,444,200	35,664,562	-1.01%
2024-12-03	24.86	25.08	24.61	24.85	23.93	qfq	1,543,100	38,302,501	-0.56%
2024-12-02	24.60	25.25	24.47	24.99	24.07	qfq	2,465,600	61,360,319	2.08%
2024-11-29	23.65	24.65	23.65	24.48	23.58	qfq	1,971,900	47,708,042	3.07%
2024-11-28	24.05	24.14	23.62	23.75	22.87	qfq	1,801,500	42,935,430	-1.82%
2024-11-27	23.85	24.19	23.25	24.19	23.30	qfq	2,285,900	54,102,707	0.79%
2024-11-26	24.73	24.88	23.80	24.00	23.11	qfq	2,798,697	68,004,348	-3.85%
2024-11-25	23.83	24.99	23.83	24.96	24.04	qfq	2,602,900	63,809,856	4.13%
2024-11-22	24.59	25.00	23.90	23.97	23.08	qfq	1,774,000	43,467,360	-2.36%
2024-11-21	24.60	25.12	24.35	24.55	23.64	qfq	2,037,273	50,456,895	-0.61%
2024-11-20	24.38	24.71	24.13	24.70	23.79	qfq	1,813,200	44,318,514	1.31%
2024-11-19	23.40	24.39	23.40	24.38	23.48	qfq	2,544,500	61,224,145	4.19%
2024-11-18	23.90	24.13	23.13	23.40	22.53	qfq	3,241,600	76,583,901	-1.89%
2024-11-15	24.66	24.88	23.80	23.85	22.97	qfq	2,024,800	49,265,594	-3.28%
2024-11-14	25.00	26.14	24.62	24.66	23.75	qfq	2,734,989	69,108,825	-2.22%
2024-11-13	24.79	25.23	24.05	25.22	24.29	qfq	2,796,252	68,880,912	1.73%
2024-11-12	25.39	25.87	24.55	24.79	23.87	qfq	3,376,814	84,753,133	-2.32%
2024-11-11	24.50	25.59	24.38	25.38	24.44	qfq	3,534,233	88,840,504	3.72%
2024-11-08	24.42	25.44	24.39	24.47	23.57	qfq	3,846,489	95,368,741	0.62%
2024-11-07	23.81	24.58	23.70	24.32	23.42	qfq	3,975,005	96,412,210	1.38%
2024-11-06	24.38	24.53	23.80	23.99	23.10	qfq	3,224,700	77,726,541	-1.64%
2024-11-05	23.97	24.48	23.58	24.39	23.49	qfq	4,599,468	110,651,521	1.75%
2024-11-04	23.74	24.25	23.56	23.97	23.08	qfq	4,338,065	103,723,626	0.97%
2024-11-01	24.24	24.51	23.32	23.74	22.86	qfq	6,225,772	148,702,162	-3.42%
2024-10-31	23.47	24.91	23.01	24.58	23.67	qfq	11,541,076	277,516,211	3.06%
2024-10-30	23.15	24.18	22.45	23.85	22.97	qfq	15,255,430	356,089,439	4.42%
2024-10-29	22.82	22.84	22.11	22.84	22.00	qfq	11,357,155	258,359,103	10.02%
2024-10-28	19.42	21.20	19.40	20.76	19.99	qfq	6,038,870	123,963,866	6.96%
2024-10-25	19.31	19.45	19.26	19.41	18.69	qfq	2,519,500	48,769,758	0.26%
2024-10-24	19.08	19.45	19.00	19.36	18.64	qfq	1,994,400	38,460,672	0.57%
2024-10-23	19.06	19.33	18.96	19.25	18.54	qfq	2,630,100	50,377,833	0.63%
2024-10-22	18.88	19.18	18.76	19.13	18.42	qfq	3,119,300	59,260,873	1.11%
2024-10-21	18.52	18.99	18.49	18.92	18.22	qfq	4,966,500	92,943,005	2.27%
2024-10-18	17.98	18.68	17.91	18.50	17.82	qfq	3,052,175	55,914,709	2.78%
2024-10-17	18.07	18.26	17.96	18.00	17.33	qfq	2,288,200	41,419,374	-0.55%
2024-10-16	18.16	18.47	17.91	18.10	17.43	qfq	2,430,500	44,024,060	-0.93%
2024-10-15	18.39	18.76	18.20	18.27	17.59	qfq	3,808,488	70,476,608	-1.14%
2024-10-14	18.55	18.70	17.83	18.48	17.80	qfq	3,010,096	55,281,491	0.71%
2024-10-11	19.08	19.08	18.19	18.35	17.67	qfq	2,457,288	45,664,211	-4.18%
2024-10-10	19.10	19.80	18.84	19.15	18.44	qfq	2,511,088	48,429,384	-0.05%
2024-10-09	20.82	20.82	19.04	19.16	18.45	qfq	4,651,000	91,682,276	-9.45%
2024-10-08	22.60	22.76	20.29	21.16	20.38	qfq	8,114,555	174,758,122	2.27%
2024-09-30	19.53	20.75	19.22	20.69	19.93	qfq	4,461,788	89,307,557	9.18%
2024-09-27	18.45	19.20	18.45	18.95	18.25	qfq	1,783,288	33,535,520	3.44%
2024-09-26	17.89	18.32	17.70	18.32	17.64	qfq	1,712,100	30,913,372	2.81%
2024-09-25	17.86	18.37	17.65	17.82	17.16	qfq	2,471,200	44,571,139	0.62%
2024-09-24	17.24	17.77	17.01	17.71	17.06	qfq	2,294,000	40,032,863	3.45%
2024-09-23	17.37	17.52	17.01	17.12	16.49	qfq	986,000	16,928,158	-1.27%
2024-09-20	17.42	17.60	17.12	17.34	16.70	qfq	933,000	16,140,429	-0.57%
2024-09-19	17.37	17.67	17.20	17.44	16.80	qfq	1,215,076	21,230,860	0.87%
2024-09-18	17.30	17.35	16.81	17.29	16.65	qfq	1,169,500	19,988,050	0.52%
2024-09-13	17.80	17.89	17.20	17.20	16.56	qfq	1,357,600	23,675,789	-3.04%
2024-09-12	18.00	18.18	17.66	17.74	17.08	qfq	1,414,900	25,428,536	-0.95%
2024-09-11	17.72	17.97	17.46	17.91	17.25	qfq	1,678,300	29,827,332	1.65%
2024-09-10	17.58	17.70	17.35	17.62	16.97	qfq	1,181,400	20,691,769	0.40%
2024-09-09	17.40	17.64	17.17	17.55	16.90	qfq	1,405,432	24,485,557	0.80%
2024-09-06	17.64	17.64	17.30	17.41	16.77	qfq	1,476,300	25,738,022	-0.91%
2024-09-05	17.48	17.66	17.36	17.57	16.92	qfq	1,090,700	19,113,375	0.69%
2024-09-04	17.41	17.68	17.26	17.45	16.80	qfq	973,228	16,960,965	-0.40%
2024-09-03	17.60	17.98	17.39	17.52	16.87	qfq	1,616,000	28,427,291	-0.68%
2024-09-02	17.84	17.91	17.55	17.64	16.99	qfq	1,738,676	30,782,208	-1.12%
2024-08-30	17.70	18.18	17.46	17.84	17.18	qfq	2,702,867	48,419,554	1.08%
2024-08-29	17.34	17.76	17.22	17.65	17.00	qfq	1,568,847	27,585,217	1.79%
2024-08-28	17.16	17.55	16.88	17.34	16.70	qfq	1,871,400	32,356,658	1.52%
2024-08-27	17.81	17.81	17.00	17.08	16.45	qfq	2,715,023	47,093,661	-5.11%
2024-08-26	17.86	18.30	17.79	18.00	17.33	qfq	1,445,874	26,139,979	0.50%
2024-08-23	17.85	18.20	17.81	17.91	17.25	qfq	1,113,700	19,971,042	-1.05%
2024-08-22	18.29	18.41	17.95	18.10	17.43	qfq	1,450,200	26,355,457	-1.31%
2024-08-21	18.28	18.34	17.94	18.34	17.66	qfq	1,213,500	22,054,966	1.10%
2024-08-20	18.23	18.51	17.79	18.14	17.47	qfq	1,996,500	36,196,717	-1.41%
2024-08-19	18.30	18.61	18.15	18.40	17.72	qfq	2,124,200	38,935,686	0.22%
2024-08-16	19.09	19.09	18.19	18.36	17.68	qfq	3,979,476	73,692,412	-3.42%
2024-08-15	20.48	20.48	18.93	19.01	18.31	qfq	5,125,147	100,001,631	-6.86%
2024-08-14	21.51	21.63	20.35	20.41	19.66	qfq	2,144,967	44,584,338	-5.11%
2024-08-13	21.78	22.00	21.37	21.51	20.71	qfq	1,604,747	34,666,949	-1.33%
2024-08-12	22.20	22.33	21.61	21.80	20.99	qfq	1,213,107	26,559,866	-2.11%
2024-08-09	22.45	22.55	22.20	22.27	21.45	qfq	1,351,500	30,240,475	-0.89%
2024-08-08	22.37	22.85	22.13	22.47	21.64	qfq	1,688,200	37,893,521	0.22%
2024-08-07	22.25	22.60	22.02	22.42	21.59	qfq	1,208,400	26,976,842	1.13%
2024-08-06	22.42	22.42	21.80	22.17	21.35	qfq	1,343,400	29,710,300	-0.14%
2024-08-05	22.30	22.90	21.98	22.20	21.38	qfq	2,801,776	62,959,592	-0.45%
2024-08-02	22.18	22.40	21.86	22.30	21.48	qfq	1,686,100	37,389,066	0.09%
2024-08-01	22.09	22.49	22.00	22.28	21.46	qfq	2,234,035	49,790,971	0.81%
2024-07-31	21.37	22.28	21.00	22.10	21.28	qfq	3,622,135	78,975,083	3.46%
2024-07-30	19.86	21.66	19.71	21.36	20.57	qfq	4,121,900	86,263,701	7.61%
2024-07-29	20.10	20.27	19.73	19.85	19.12	qfq	1,038,388	20,700,729	-1.59%
2024-07-26	19.58	20.25	19.58	20.17	19.42	qfq	1,114,700	22,305,566	2.59%
2024-07-25	19.74	20.02	19.59	19.66	18.93	qfq	1,646,300	32,581,909	-1.70%
2024-07-24	19.90	20.55	19.72	20.00	19.26	qfq	1,521,388	30,473,472	0.05%
2024-07-23	20.82	20.82	19.99	19.99	19.25	qfq	665,100	13,533,749	-3.38%
2024-07-22	21.13	21.30	20.60	20.69	19.93	qfq	830,300	17,334,531	-2.13%
2024-07-19	20.80	21.43	20.75	21.14	20.36	qfq	836,448	17,712,669	0.86%
2024-07-18	20.68	21.03	20.47	20.96	20.19	qfq	726,248	15,076,547	0.91%
2024-07-17	21.16	21.37	20.65	20.77	20.00	qfq	1,349,464	28,237,413	-2.58%
2024-07-16	21.49	21.69	21.10	21.32	20.53	qfq	1,133,600	24,165,466	-1.02%
2024-07-15	21.47	21.80	21.22	21.54	20.74	qfq	1,464,900	31,423,412	-0.19%
2024-07-12	20.99	21.85	20.99	21.58	20.78	qfq	1,881,288	40,263,425	1.84%
2024-07-11	20.96	21.21	20.71	21.19	20.41	qfq	1,552,100	32,578,635	2.71%
2024-07-10	20.70	21.17	20.40	20.63	19.87	qfq	899,600	18,690,573	-0.34%
2024-07-09	20.54	20.84	20.26	20.70	19.93	qfq	1,269,383	26,209,750	1.77%
2024-07-08	20.89	20.89	20.28	20.34	19.59	qfq	965,600	19,808,799	-3.00%
2024-07-05	20.94	21.08	20.21	20.97	20.19	qfq	1,199,445	24,834,219	0.43%
2024-07-04	21.34	21.60	20.72	20.88	20.11	qfq	1,018,698	21,547,022	-2.97%
2024-07-03	21.37	21.79	21.37	21.52	20.72	qfq	1,009,923	21,790,873	-0.28%
2024-07-02	21.91	22.20	21.49	21.58	20.78	qfq	1,296,676	28,113,437	-1.86%
2024-07-01	21.76	22.08	21.40	21.99	21.18	qfq	1,496,498	32,644,188	1.29%
2024-06-28	21.93	22.32	21.71	21.71	20.91	qfq	1,202,700	26,453,876	-0.82%
2024-06-27	22.10	22.54	21.85	21.89	21.08	qfq	1,074,700	23,881,651	-1.93%
2024-06-26	21.61	22.36	21.61	22.32	21.49	qfq	1,148,600	25,287,011	2.24%
2024-06-25	21.58	22.20	21.53	21.83	21.02	qfq	1,334,083	29,242,018	1.21%
2024-06-24	22.76	22.76	21.50	21.57	20.77	qfq	1,798,900	39,511,623	-5.60%
2024-06-21	22.87	23.08	22.50	22.85	22.01	qfq	1,094,300	24,939,397	0.40%
2024-06-20	23.12	23.38	22.71	22.76	21.92	qfq	983,000	22,615,539	-1.98%
2024-06-19	23.00	23.59	23.00	23.22	22.36	qfq	1,295,700	30,076,641	0.04%
2024-06-18	23.00	23.50	22.52	23.21	22.35	qfq	1,423,800	32,734,284	1.71%
2024-06-17	23.00	23.21	22.73	22.82	21.98	qfq	913,700	20,938,834	-0.87%
2024-06-14	23.55	23.55	22.83	23.02	22.17	qfq	1,208,176	27,821,900	-1.16%
2024-06-13	23.23	23.60	23.07	23.29	22.43	qfq	1,105,400	25,770,148	0.13%
2024-06-12	23.38	23.86	23.02	23.26	22.40	qfq	1,468,200	34,383,011	0.00%
2024-06-11	22.79	23.32	22.59	23.26	22.40	qfq	1,551,337	35,732,913	0.69%
2024-06-07	22.80	23.28	22.50	23.10	22.25	qfq	1,870,500	42,799,072	1.45%
2024-06-06	24.10	24.19	22.13	22.77	21.93	qfq	3,345,488	76,861,903	-5.64%
2024-06-05	24.32	24.78	24.03	24.13	23.24	qfq	1,019,700	24,761,429	-1.91%
2024-06-04	24.88	24.95	24.15	24.60	23.69	qfq	1,488,800	36,414,732	-1.13%
2024-06-03	25.18	25.30	24.40	24.88	23.96	qfq	1,643,860	40,818,358	-1.47%
2024-05-31	25.56	25.65	25.08	25.25	24.32	qfq	1,156,300	29,287,986	-1.21%
2024-05-30	25.29	25.79	25.16	25.56	24.62	qfq	1,171,600	29,843,570	0.08%
2024-05-29	25.50	25.72	25.19	25.54	24.60	qfq	1,494,300	37,960,796	-0.70%
2024-05-28	25.32	25.96	24.98	25.72	24.77	qfq	2,162,200	55,464,934	1.58%
2024-05-27	24.73	25.32	24.45	25.32	24.38	qfq	2,154,476	53,720,188	2.72%
2024-05-24	25.22	25.22	24.55	24.65	23.74	qfq	1,195,160	29,734,310	-2.95%
2024-05-23	25.98	25.98	25.00	25.40	24.10	qfq	2,479,106	62,767,234	-2.61%
2024-05-22	26.25	26.25	25.50	26.08	24.75	qfq	2,254,660	58,384,001	-1.36%
2024-05-21	26.05	26.50	25.65	26.44	25.09	qfq	2,148,688	56,496,683	1.89%
2024-05-20	26.16	26.16	25.50	25.95	24.63	qfq	1,915,495	49,423,587	-1.07%
2024-05-17	26.28	26.40	25.71	26.23	24.89	qfq	2,349,797	61,105,635	-0.04%
2024-05-16	26.35	26.79	25.80	26.24	24.90	qfq	3,598,694	94,879,404	-0.61%
2024-05-15	25.11	26.75	24.59	26.40	25.05	qfq	5,426,660	141,698,325	4.80%
2024-05-14	24.33	25.58	24.02	25.19	23.91	qfq	4,305,709	106,723,364	5.05%
2024-05-13	23.66	24.24	23.27	23.98	22.76	qfq	2,587,998	61,436,852	0.17%
2024-05-10	24.54	24.88	23.70	23.94	22.72	qfq	3,463,488	83,847,660	-2.44%
2024-05-09	23.87	24.60	23.47	24.54	23.29	qfq	2,904,403	70,327,452	3.98%
2024-05-08	23.50	23.86	23.24	23.60	22.40	qfq	2,269,647	53,449,754	0.08%
2024-05-07	23.58	24.10	23.23	23.58	22.38	qfq	2,333,576	55,075,815	0.55%
2024-05-06	23.40	23.95	23.11	23.45	22.25	qfq	2,848,680	67,126,707	1.65%
2024-04-30	22.80	23.22	22.47	23.07	21.89	qfq	3,924,835	90,001,037	0.65%
2024-04-29	22.91	23.60	22.76	22.92	21.75	qfq	4,179,371	96,589,217	0.97%
2024-04-26	22.09	22.85	21.71	22.70	21.54	qfq	4,487,052	101,346,293	1.43%
2024-04-25	21.17	22.86	20.63	22.38	21.24	qfq	6,545,110	144,497,014	7.13%
2024-04-24	20.66	21.06	20.35	20.89	19.82	qfq	2,018,870	42,108,088	0.82%
2024-04-23	20.71	20.99	20.20	20.72	19.66	qfq	2,565,747	53,156,664	0.53%
2024-04-22	20.15	21.23	19.90	20.61	19.56	qfq	3,607,435	74,190,693	4.25%
2024-04-19	19.22	19.86	19.03	19.77	18.76	qfq	1,559,017	30,552,011	2.28%
2024-04-18	19.38	19.55	19.03	19.33	18.34	qfq	863,700	16,688,186	-0.36%
2024-04-17	17.82	19.42	17.82	19.40	18.41	qfq	1,951,673	37,012,590	9.54%
2024-04-16	18.66	18.67	17.56	17.71	16.81	qfq	1,705,735	30,484,530	-6.10%
2024-04-15	19.60	19.75	18.60	18.86	17.90	qfq	1,645,888	31,555,927	-3.78%
2024-04-12	20.07	20.35	19.58	19.60	18.60	qfq	1,577,300	31,486,495	-2.58%
2024-04-11	19.41	20.38	19.35	20.12	19.09	qfq	2,126,088	42,528,378	3.02%
2024-04-10	20.00	20.25	19.44	19.53	18.53	qfq	1,582,484	31,325,258	-2.59%
2024-04-09	19.53	20.31	19.41	20.05	19.03	qfq	1,957,800	38,895,149	1.62%
2024-04-08	19.68	20.72	19.30	19.73	18.72	qfq	1,988,500	39,490,722	0.56%
2024-04-03	20.06	20.06	19.45	19.62	18.62	qfq	1,072,784	21,101,484	-2.14%
2024-04-02	19.83	20.33	19.78	20.05	19.03	qfq	1,174,237	23,571,867	0.50%
2024-04-01	19.67	19.96	19.51	19.95	18.93	qfq	930,900	18,409,596	2.05%
2024-03-29	19.35	19.59	19.23	19.55	18.55	qfq	975,100	18,962,399	1.61%
2024-03-28	19.02	19.65	18.84	19.24	18.26	qfq	1,101,743	21,278,538	1.75%
2024-03-27	19.46	19.55	18.77	18.91	17.95	qfq	1,129,500	21,684,873	-2.88%
2024-03-26	19.58	19.92	19.15	19.47	18.48	qfq	1,443,100	28,123,442	-0.87%
2024-03-25	20.30	20.45	19.51	19.64	18.64	qfq	2,438,900	48,655,096	-4.89%
2024-03-22	20.91	21.37	20.63	20.65	19.60	qfq	2,704,388	56,587,564	-0.82%
2024-03-21	20.53	21.12	20.38	20.82	19.76	qfq	2,689,788	55,951,244	1.51%
2024-03-20	20.68	20.68	20.32	20.51	19.46	qfq	1,125,876	23,068,300	0.39%
2024-03-19	20.77	20.77	20.37	20.43	19.39	qfq	1,462,800	30,024,215	-1.54%
2024-03-18	20.20	20.81	20.13	20.75	19.69	qfq	2,113,130	43,271,772	3.13%
2024-03-15	20.18	20.26	19.89	20.12	19.09	qfq	1,478,525	29,601,488	-0.05%
2024-03-14	20.53	20.76	19.85	20.13	19.10	qfq	1,773,357	36,003,570	-2.38%
2024-03-13	20.90	20.90	20.50	20.62	19.57	qfq	1,890,075	39,068,996	-1.10%
2024-03-12	20.68	21.08	20.40	20.85	19.79	qfq	2,320,398	48,112,328	0.05%
2024-03-11	20.28	20.86	20.10	20.84	19.78	qfq	2,564,875	52,570,601	1.17%
2024-03-08	20.20	20.87	20.08	20.60	19.55	qfq	3,631,338	74,078,332	-0.96%
2024-03-07	21.63	22.38	20.48	20.80	19.74	qfq	7,949,921	169,451,274	-3.84%
2024-03-06	19.60	21.63	19.53	21.63	20.53	qfq	4,014,076	84,470,305	10.02%
2024-03-05	18.95	19.69	18.58	19.66	18.66	qfq	4,079,597	77,897,402	2.77%
2024-03-04	19.25	19.33	18.61	19.13	18.15	qfq	3,050,390	57,838,857	-0.42%
2024-03-01	19.56	19.73	18.95	19.21	18.23	qfq	4,253,591	81,863,547	-2.93%
2024-02-29	17.87	19.84	17.76	19.79	18.78	qfq	4,499,953	86,146,269	9.70%
2024-02-28	19.16	19.99	18.02	18.04	17.12	qfq	2,627,523	50,321,764	-5.80%
2024-02-27	18.68	19.18	18.50	19.15	18.17	qfq	1,412,550	26,721,438	1.75%
2024-02-26	18.54	19.25	18.42	18.82	17.86	qfq	2,019,891	37,990,967	2.23%
2024-02-23	18.04	18.46	17.91	18.41	17.47	qfq	1,703,298	30,977,147	2.11%
2024-02-22	17.72	18.07	17.65	18.03	17.11	qfq	1,439,952	25,759,224	1.81%
2024-02-21	17.52	18.15	17.34	17.71	16.81	qfq	1,756,429	31,343,730	0.85%
2024-02-20	17.45	17.68	17.39	17.56	16.66	qfq	1,008,225	17,692,585	0.17%
2024-02-19	17.99	17.99	17.20	17.53	16.64	qfq	2,220,674	39,135,533	2.45%
2024-02-08	15.58	17.11	15.58	17.11	16.24	qfq	1,640,688	27,137,302	10.03%
2024-02-07	16.12	16.39	15.38	15.55	14.76	qfq	1,642,134	26,083,938	-3.89%
2024-02-06	15.00	16.59	14.77	16.18	15.35	qfq	1,883,933	29,576,652	6.10%
2024-02-05	16.66	16.75	15.12	15.25	14.47	qfq	1,844,400	28,587,500	-9.23%
2024-02-02	17.95	18.20	16.20	16.80	15.94	qfq	1,636,910	28,048,558	-6.35%
2024-02-01	17.93	18.30	17.50	17.94	17.03	qfq	928,800	16,656,734	-0.17%
2024-01-31	18.87	18.91	17.88	17.97	17.05	qfq	1,427,188	26,142,689	-5.12%
2024-01-30	19.39	19.47	18.85	18.94	17.97	qfq	1,139,023	21,806,586	-2.57%
2024-01-29	19.79	20.05	19.39	19.44	18.45	qfq	1,323,790	26,059,910	-2.16%
2024-01-26	20.65	20.65	19.87	19.87	18.86	qfq	2,211,300	44,498,212	-3.31%
2024-01-25	19.90	21.60	19.53	20.55	19.50	qfq	3,194,076	65,796,723	4.47%
2024-01-24	19.41	19.95	19.03	19.67	18.67	qfq	1,123,191	21,983,431	1.08%
2024-01-23	19.18	19.73	19.00	19.46	18.47	qfq	961,700	18,648,507	0.88%
2024-01-22	20.66	20.67	19.15	19.29	18.31	qfq	1,426,088	28,430,353	-6.54%
2024-01-19	20.82	20.99	20.54	20.64	19.59	qfq	830,979	17,247,303	-1.34%
2024-01-18	21.50	21.50	20.40	20.92	19.85	qfq	1,843,969	38,390,452	-2.56%
2024-01-17	21.63	21.86	21.45	21.47	20.38	qfq	1,014,324	21,995,336	-1.15%
2024-01-16	21.76	21.96	21.44	21.72	20.61	qfq	1,304,000	28,302,401	-0.73%
2024-01-15	21.39	22.27	21.06	21.88	20.76	qfq	2,305,888	49,879,076	1.16%
2024-01-12	21.84	22.15	21.56	21.63	20.53	qfq	1,247,288	27,143,399	-0.96%
2024-01-11	21.26	21.86	21.22	21.84	20.73	qfq	1,502,200	32,477,096	2.30%
2024-01-10	21.51	21.73	21.12	21.35	20.26	qfq	1,612,276	34,598,575	-1.39%
2024-01-09	21.70	22.38	21.45	21.65	20.55	qfq	1,987,728	43,463,780	-0.37%
2024-01-08	22.29	22.30	21.72	21.73	20.62	qfq	1,112,700	24,458,222	-2.56%
2024-01-05	22.42	22.62	22.17	22.30	21.16	qfq	1,806,567	40,467,585	-1.46%
2024-01-04	22.40	23.07	22.39	22.63	21.48	qfq	2,193,447	49,657,502	1.12%
2024-01-03	22.82	22.95	22.28	22.38	21.24	qfq	1,462,400	32,916,389	-2.10%
2024-01-02	22.53	23.15	22.53	22.86	21.69	qfq	2,101,800	48,243,375	1.51%
2023-12-29	22.65	22.71	22.40	22.52	21.37	qfq	1,571,952	35,469,552	-0.57%
2023-12-28	22.21	22.79	21.75	22.65	21.49	qfq	2,653,858	59,512,455	1.21%
2023-12-27	21.74	22.94	21.50	22.38	21.24	qfq	2,445,634	54,200,719	2.29%
2023-12-26	21.78	22.15	21.66	21.88	20.76	qfq	1,110,870	24,284,678	-0.18%
2023-12-25	22.27	22.27	21.63	21.92	20.80	qfq	1,577,286	34,587,750	-1.70%
2023-12-22	22.12	22.53	21.88	22.30	21.16	qfq	2,025,946	45,038,185	0.77%
2023-12-21	21.70	22.28	21.24	22.13	21.00	qfq	1,712,400	37,222,159	1.51%
2023-12-20	22.01	22.39	21.78	21.80	20.69	qfq	1,364,767	30,106,653	-0.86%
2023-12-19	21.88	22.02	21.56	21.99	20.87	qfq	908,570	19,825,906	0.46%
2023-12-18	22.15	22.27	21.88	21.89	20.77	qfq	927,846	20,468,123	-1.17%
2023-12-15	22.54	22.66	22.05	22.15	21.02	qfq	1,363,200	30,417,322	-1.38%
2023-12-14	23.02	23.02	22.36	22.46	21.31	qfq	1,658,434	37,567,289	-2.22%
2023-12-13	23.25	23.35	22.87	22.97	21.80	qfq	1,067,393	24,640,385	-0.48%
2023-12-12	22.80	23.29	22.69	23.08	21.90	qfq	1,457,132	33,652,560	0.83%
2023-12-11	23.10	23.24	22.25	22.89	21.72	qfq	2,601,520	58,962,271	-1.12%
2023-12-08	23.48	23.75	23.09	23.15	21.97	qfq	2,346,400	54,659,284	-1.45%
2023-12-07	25.02	25.02	23.48	23.49	22.29	qfq	5,002,300	118,986,521	-6.15%
2023-12-06	25.58	25.80	24.90	25.03	23.75	qfq	1,447,714	36,573,091	-2.42%
2023-12-05	25.45	25.94	25.40	25.65	24.34	qfq	1,546,888	39,616,280	0.08%
2023-12-04	26.50	26.56	25.46	25.63	24.32	qfq	2,397,438	61,723,872	-3.65%
2023-12-01	26.15	26.90	25.90	26.60	25.24	qfq	2,754,189	72,897,260	1.72%
2023-11-30	26.16	26.17	25.81	26.15	24.82	qfq	2,026,190	52,672,945	-0.08%
2023-11-29	25.82	26.36	25.69	26.17	24.84	qfq	4,096,988	106,621,407	0.42%
2023-11-28	24.67	26.17	24.67	26.06	24.73	qfq	6,752,915	171,796,748	5.51%
2023-11-27	24.40	24.75	24.34	24.70	23.44	qfq	1,664,447	40,928,584	0.86%
2023-11-24	24.54	24.70	24.31	24.49	23.24	qfq	1,316,600	32,197,328	-0.04%
2023-11-23	23.91	24.54	23.85	24.50	23.25	qfq	1,246,700	30,276,877	2.04%
2023-11-22	24.37	24.44	23.86	24.01	22.79	qfq	1,625,600	39,111,816	-1.48%
2023-11-21	24.81	24.90	24.33	24.37	23.13	qfq	1,569,200	38,609,920	-1.73%
2023-11-20	24.88	24.89	24.29	24.80	23.54	qfq	1,858,898	45,713,761	0.57%
2023-11-17	24.40	24.75	24.31	24.66	23.40	qfq	876,300	21,562,561	0.53%
2023-11-16	24.99	25.00	24.50	24.53	23.28	qfq	1,530,288	37,786,088	-1.96%
2023-11-15	25.26	25.26	24.97	25.02	23.74	qfq	1,018,600	25,531,387	-0.12%
2023-11-14	25.07	25.20	24.80	25.05	23.77	qfq	1,529,400	38,184,005	-0.08%
2023-11-13	24.58	25.08	24.49	25.07	23.79	qfq	1,530,176	38,036,985	1.91%
2023-11-10	24.61	24.82	24.52	24.60	23.35	qfq	2,319,200	57,187,711	-0.57%
2023-11-09	24.51	24.86	24.51	24.74	23.48	qfq	1,284,976	31,750,648	0.41%
2023-11-08	24.54	24.72	24.49	24.64	23.38	qfq	1,176,816	28,959,773	0.00%
2023-11-07	24.57	24.73	24.36	24.64	23.38	qfq	1,202,503	29,534,161	0.24%
2023-11-06	24.03	24.59	23.99	24.58	23.33	qfq	1,933,261	46,892,316	2.37%
2023-11-03	23.74	24.29	23.69	24.01	22.79	qfq	1,260,088	30,395,301	1.35%
2023-11-02	24.06	24.20	23.68	23.69	22.48	qfq	1,020,600	24,328,548	-1.82%
2023-11-01	24.10	24.38	24.00	24.13	22.90	qfq	954,100	23,038,594	0.12%
2023-10-31	24.58	24.65	24.01	24.10	22.87	qfq	1,605,561	38,951,118	-1.99%
2023-10-30	24.57	24.81	24.34	24.59	23.34	qfq	2,083,278	51,072,434	-0.93%
2023-10-27	24.00	25.13	23.54	24.82	23.55	qfq	3,974,001	97,574,480	-1.31%
2023-10-26	24.80	25.18	24.50	25.15	23.87	qfq	1,674,532	41,649,499	1.33%
2023-10-25	24.02	25.15	24.00	24.82	23.55	qfq	2,127,567	52,553,158	3.85%
2023-10-24	23.19	24.18	23.17	23.90	22.68	qfq	2,049,098	48,711,021	3.37%
2023-10-23	23.56	24.29	23.05	23.12	21.94	qfq	2,068,888	48,543,931	-3.83%
2023-10-20	24.64	24.92	24.02	24.04	22.81	qfq	1,612,700	39,274,775	-3.14%
2023-10-19	24.67	25.28	24.50	24.82	23.55	qfq	1,647,015	40,941,092	-0.52%
2023-10-18	25.31	25.40	24.23	24.95	23.68	qfq	2,781,425	69,006,267	-2.77%
2023-10-17	26.08	26.08	25.21	25.66	24.35	qfq	2,046,713	52,334,725	-1.61%
2023-10-16	25.35	26.14	24.52	26.08	24.75	qfq	4,254,715	108,431,523	2.35%
2023-10-13	27.37	27.52	25.48	25.48	24.18	qfq	6,333,054	165,287,858	-6.87%
2023-10-12	28.41	28.52	26.77	27.36	25.96	qfq	5,468,612	150,562,155	-4.54%
2023-10-11	28.30	28.86	28.06	28.66	27.20	qfq	8,603,764	244,635,034	-1.51%
2023-10-10	27.70	30.28	27.53	29.10	27.62	qfq	10,150,808	301,008,732	5.70%
2023-10-09	27.21	27.70	27.21	27.53	26.13	qfq	1,151,911	31,607,209	1.03%
2023-09-28	27.00	27.55	26.96	27.25	25.86	qfq	873,053	23,818,453	0.93%
2023-09-27	27.28	27.67	26.93	27.00	25.62	qfq	1,312,788	35,744,353	-0.88%
2023-09-26	27.11	27.43	26.69	27.24	25.85	qfq	836,114	22,708,405	0.48%
2023-09-25	28.00	28.05	27.05	27.11	25.73	qfq	1,277,240	35,002,073	-3.52%
2023-09-22	27.63	28.35	27.59	28.10	26.67	qfq	963,887	26,885,037	1.74%
2023-09-21	27.67	28.04	27.42	27.62	26.21	qfq	816,900	22,622,920	-0.40%
2023-09-20	27.60	27.92	27.48	27.73	26.32	qfq	821,064	22,764,797	0.11%
2023-09-19	27.56	28.25	27.19	27.70	26.29	qfq	1,013,100	28,059,339	0.58%
2023-09-18	27.28	27.95	27.05	27.54	26.14	qfq	664,040	18,284,396	0.69%
2023-09-15	27.00	28.02	26.93	27.35	25.96	qfq	1,294,740	35,569,402	1.00%
2023-09-14	27.64	27.74	27.01	27.08	25.70	qfq	716,326	19,489,585	-1.67%
2023-09-13	27.46	27.66	27.12	27.54	26.14	qfq	831,700	22,739,268	0.25%
2023-09-12	27.58	27.71	27.30	27.47	26.07	qfq	632,400	17,376,470	-0.87%
2023-09-11	27.91	28.05	27.42	27.71	26.30	qfq	730,100	20,224,625	-0.72%
2023-09-08	27.71	27.98	27.56	27.91	26.49	qfq	507,835	14,091,824	0.32%
2023-09-07	28.68	28.68	27.79	27.82	26.40	qfq	1,080,500	30,262,927	-2.49%
2023-09-06	28.57	28.89	28.42	28.53	27.08	qfq	791,110	22,649,662	-1.07%
2023-09-05	29.14	29.42	28.70	28.84	27.37	qfq	717,235	20,773,476	-1.44%
2023-09-04	29.32	29.48	28.62	29.26	27.77	qfq	1,345,735	39,145,990	0.38%
2023-09-01	30.00	30.00	28.90	29.15	27.66	qfq	1,115,086	32,658,773	-2.18%
2023-08-31	29.51	29.99	29.37	29.80	28.28	qfq	1,334,914	39,697,645	1.02%
2023-08-30	29.50	30.00	29.06	29.50	28.00	qfq	1,531,655	45,078,309	-0.54%
2023-08-29	28.20	29.66	28.00	29.66	28.15	qfq	2,563,245	74,550,456	5.93%
2023-08-28	28.98	29.22	27.61	28.00	26.57	qfq	3,509,885	100,304,559	2.56%
2023-08-25	26.50	28.28	26.50	27.30	25.91	qfq	2,169,923	59,427,718	3.72%
2023-08-24	26.19	26.40	25.55	26.32	24.98	qfq	677,840	17,666,484	0.23%
2023-08-23	26.51	26.75	26.13	26.26	24.92	qfq	531,952	14,007,247	-1.54%
2023-08-22	27.68	27.81	26.22	26.67	25.31	qfq	961,600	25,773,594	-3.61%
2023-08-21	27.33	28.12	27.33	27.67	26.26	qfq	825,676	22,868,485	1.24%
2023-08-18	27.06	28.09	26.82	27.33	25.94	qfq	1,053,147	29,132,012	1.00%
2023-08-17	26.52	27.25	26.22	27.06	25.68	qfq	778,141	20,911,948	2.07%
2023-08-16	27.00	27.00	26.40	26.51	25.16	qfq	693,564	18,460,368	-1.30%
2023-08-15	27.55	27.87	26.71	26.86	25.49	qfq	754,988	20,483,064	-2.50%
2023-08-14	27.56	27.60	26.91	27.55	26.15	qfq	664,888	18,094,572	-0.90%
2023-08-11	28.31	28.31	27.77	27.80	26.38	qfq	783,600	21,974,078	-2.52%
2023-08-10	27.55	28.54	27.55	28.52	27.07	qfq	1,326,688	37,489,462	2.92%
2023-08-09	28.14	28.17	27.55	27.71	26.30	qfq	421,476	11,692,020	-1.53%
2023-08-08	28.19	28.66	27.81	28.14	26.70	qfq	406,276	11,402,161	0.07%
2023-08-07	28.23	28.52	27.88	28.12	26.69	qfq	594,900	16,679,513	-0.39%
2023-08-04	28.42	28.63	28.20	28.23	26.79	qfq	417,487	11,851,524	-0.67%
2023-08-03	28.69	28.69	28.28	28.42	26.97	qfq	495,688	14,090,625	-0.98%
2023-08-02	28.10	28.75	28.10	28.70	27.24	qfq	587,176	16,730,042	1.34%
2023-08-01	28.70	28.70	27.96	28.32	26.88	qfq	1,021,364	28,865,752	-1.67%
2023-07-31	28.74	28.97	27.65	28.80	27.33	qfq	1,187,593	33,702,142	-0.17%
2023-07-28	28.85	29.38	28.28	28.85	27.38	qfq	1,070,932	30,702,146	-1.30%
2023-07-27	29.39	29.74	28.91	29.23	27.74	qfq	653,900	19,199,970	0.10%
2023-07-26	29.35	29.74	28.95	29.20	27.71	qfq	847,976	24,904,356	-0.51%
2023-07-25	28.76	29.56	28.76	29.35	27.85	qfq	1,299,255	37,989,158	2.55%
2023-07-24	28.19	29.00	27.78	28.62	27.16	qfq	898,500	25,536,251	1.53%
2023-07-21	28.38	29.18	28.11	28.19	26.75	qfq	1,027,605	29,346,163	-0.39%
2023-07-20	28.52	28.72	28.15	28.30	26.86	qfq	524,300	14,873,414	-0.70%
2023-07-19	28.80	28.84	28.41	28.50	27.05	qfq	579,835	16,556,789	-1.01%
2023-07-18	28.89	29.24	28.41	28.79	27.32	qfq	1,066,100	30,703,287	-0.69%
2023-07-17	30.71	30.78	27.97	28.99	27.51	qfq	3,136,122	90,639,829	-5.63%