SECURITY DETAIL · RAW DATA

金牌家居603180.SH

ASSECNYSTOCK

最近收盘价14.392026-07-17

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

最近交易日2026-07-17

成交量（股）1,104,800

成交额（元）16,058,934

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 4 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
2026-06-18	2026-06-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-02	2025-07-09	cash_dividend	0.392	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-17	2024-12-23	cash_dividend	0.236	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-01	2024-07-05	cash_dividend	0.6	—	—	—	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	14.75	15.04	14.26	14.39	14.39	qfq	1,104,800	16,058,934	-2.44%
2026-07-16	14.62	15.00	14.46	14.75	14.75	qfq	987,092	14,564,645	-0.07%
2026-07-15	14.67	15.14	14.28	14.76	14.76	qfq	2,595,300	38,314,630	-0.54%
2026-07-14	14.08	14.94	13.97	14.84	14.84	qfq	1,384,297	20,008,854	5.17%
2026-07-13	14.48	14.63	14.02	14.11	14.11	qfq	775,100	11,002,989	-1.60%
2026-07-10	14.05	14.49	13.92	14.34	14.34	qfq	1,094,200	15,651,741	1.41%
2026-07-09	14.49	14.64	13.90	14.14	14.14	qfq	879,911	12,419,781	-2.48%
2026-07-08	14.41	14.56	14.22	14.50	14.50	qfq	609,940	8,772,312	-0.34%
2026-07-07	14.74	14.84	14.45	14.55	14.55	qfq	1,097,700	16,004,043	-1.95%
2026-07-06	15.36	15.44	14.64	14.84	14.84	qfq	1,401,191	20,911,683	-4.07%
2026-07-03	14.52	15.68	14.30	15.47	15.47	qfq	3,331,595	50,601,891	6.62%
2026-07-02	14.20	14.54	13.94	14.51	14.51	qfq	1,528,462	21,949,999	2.47%
2026-07-01	13.70	14.25	13.56	14.16	14.16	qfq	1,016,500	14,185,207	3.21%
2026-06-30	13.96	14.06	13.54	13.72	13.72	qfq	906,539	12,435,128	-1.86%
2026-06-29	13.86	14.18	13.58	13.98	13.98	qfq	1,195,760	16,561,773	-0.50%
2026-06-26	14.05	14.19	13.85	14.05	14.05	qfq	1,130,736	15,845,469	-1.26%
2026-06-25	14.50	14.68	14.11	14.23	14.13	qfq	1,014,834	14,498,124	-2.20%
2026-06-24	15.02	15.07	14.50	14.55	14.45	qfq	922,820	13,523,259	-2.94%
2026-06-23	14.54	15.07	14.54	14.99	14.88	qfq	1,331,051	19,866,636	2.04%
2026-06-22	14.70	14.83	14.35	14.69	14.59	qfq	1,157,152	16,874,202	0.00%
2026-06-18	14.78	14.98	14.62	14.69	14.59	qfq	1,320,700	19,536,842	-0.74%
2026-06-17	15.24	15.25	14.68	14.80	14.70	qfq	2,105,768	31,225,543	-1.99%
2026-06-16	16.21	16.24	15.08	15.10	14.99	qfq	3,477,296	53,462,758	-7.48%
2026-06-15	16.91	16.98	16.11	16.32	16.21	qfq	4,380,585	71,981,721	-6.64%
2026-06-12	16.02	17.48	15.72	17.48	17.36	qfq	4,645,007	79,326,011	10.01%
2026-06-11	16.29	17.47	15.78	15.89	15.78	qfq	1,509,700	24,722,328	-1.79%
2026-06-10	15.82	16.18	15.52	16.18	16.07	qfq	1,070,948	17,027,042	2.47%
2026-06-09	15.89	16.10	15.64	15.79	15.68	qfq	816,720	12,924,151	-0.63%
2026-06-08	15.85	16.39	15.50	15.89	15.78	qfq	1,246,972	19,764,493	-1.79%
2026-06-05	16.08	16.41	15.88	16.18	16.07	qfq	1,317,000	21,295,002	0.56%
2026-06-04	16.90	16.96	15.85	16.09	15.98	qfq	2,260,520	36,873,955	-4.79%
2026-06-03	17.28	17.34	16.62	16.90	16.78	qfq	2,055,314	34,720,270	-2.26%
2026-06-02	17.78	17.78	17.00	17.29	17.17	qfq	1,039,212	17,942,687	-2.10%
2026-06-01	17.05	17.89	16.93	17.66	17.54	qfq	1,185,856	20,739,456	3.64%
2026-05-29	17.23	17.53	16.93	17.04	16.92	qfq	1,136,853	19,582,704	-0.87%
2026-05-28	17.03	17.45	16.96	17.19	17.07	qfq	766,452	13,191,186	-0.92%
2026-05-27	17.54	17.55	16.93	17.35	17.23	qfq	977,640	16,820,188	-0.97%
2026-05-26	18.09	18.09	17.28	17.52	17.40	qfq	1,211,764	21,248,389	-2.40%
2026-05-25	18.97	18.97	17.75	17.95	17.82	qfq	1,212,200	21,981,311	-2.18%
2026-05-22	18.41	18.61	18.17	18.35	18.22	qfq	1,565,800	28,699,595	-0.49%
2026-05-21	18.59	18.89	18.29	18.44	18.31	qfq	1,410,632	26,253,442	-0.91%
2026-05-20	18.86	18.92	18.56	18.61	18.48	qfq	774,712	14,457,416	-1.90%
2026-05-19	18.67	19.02	18.54	18.97	18.84	qfq	1,249,867	23,575,413	1.88%
2026-05-18	18.55	18.68	18.17	18.62	18.49	qfq	998,814	18,392,475	0.38%
2026-05-15	18.40	18.69	18.32	18.55	18.42	qfq	887,275	16,398,267	0.22%
2026-05-14	18.50	18.74	18.26	18.51	18.38	qfq	1,268,268	23,449,805	0.71%
2026-05-13	18.67	18.75	18.38	18.38	18.25	qfq	1,481,280	27,399,427	-1.61%
2026-05-12	19.14	19.14	18.63	18.68	18.55	qfq	1,165,296	21,958,768	-1.48%
2026-05-11	19.05	19.28	18.74	18.96	18.83	qfq	1,226,876	23,265,889	-0.47%
2026-05-08	18.78	19.06	18.78	19.05	18.92	qfq	998,390	18,905,455	1.44%
2026-05-07	18.64	19.00	18.53	18.78	18.65	qfq	1,256,900	23,522,553	1.24%
2026-05-06	18.53	18.77	18.50	18.55	18.42	qfq	1,851,347	34,482,655	0.16%
2026-04-30	18.94	19.08	18.36	18.52	18.39	qfq	2,182,520	40,561,816	-2.11%
2026-04-29	18.70	19.12	18.44	18.92	18.79	qfq	2,058,788	38,857,913	0.16%
2026-04-28	19.09	19.17	18.82	18.89	18.76	qfq	729,864	13,845,464	-1.05%
2026-04-27	18.89	19.17	18.75	19.09	18.96	qfq	1,153,924	21,890,541	1.54%
2026-04-24	18.01	18.88	18.01	18.80	18.67	qfq	793,986	14,832,849	-0.21%
2026-04-23	18.88	19.08	18.64	18.84	18.71	qfq	788,668	14,840,027	-0.21%
2026-04-22	19.02	19.02	18.84	18.88	18.75	qfq	450,000	8,510,034	-0.32%
2026-04-21	18.90	19.04	18.85	18.94	18.81	qfq	384,637	7,284,650	0.00%
2026-04-20	18.80	18.98	18.76	18.94	18.81	qfq	510,796	9,651,728	0.69%
2026-04-17	19.08	19.08	18.78	18.81	18.68	qfq	578,161	10,900,638	-0.95%
2026-04-16	18.69	19.05	18.69	18.99	18.86	qfq	568,172	10,754,768	1.55%
2026-04-15	18.74	19.00	18.65	18.70	18.57	qfq	752,200	14,146,510	0.00%
2026-04-14	19.03	19.10	18.58	18.70	18.57	qfq	873,008	16,356,603	-0.85%
2026-04-13	19.15	19.17	18.79	18.86	18.73	qfq	664,580	12,555,031	-1.51%
2026-04-10	19.16	19.34	19.01	19.15	19.02	qfq	648,602	12,450,706	0.05%
2026-04-09	19.22	19.22	18.93	19.14	19.01	qfq	794,300	15,143,028	-0.42%
2026-04-08	19.18	19.27	18.99	19.22	19.08	qfq	842,100	16,109,174	3.56%
2026-04-07	18.35	18.62	18.11	18.56	18.43	qfq	763,900	14,150,608	1.14%
2026-04-03	18.70	18.83	18.20	18.35	18.22	qfq	832,200	15,278,041	-2.19%
2026-04-02	19.00	19.16	18.61	18.76	18.63	qfq	562,700	10,588,978	-1.21%
2026-04-01	18.88	19.07	18.76	18.99	18.86	qfq	589,200	11,153,451	1.55%
2026-03-31	18.84	19.16	18.66	18.70	18.57	qfq	761,496	14,406,045	-0.58%
2026-03-30	18.57	18.84	18.34	18.81	18.68	qfq	706,800	13,192,713	0.70%
2026-03-27	18.09	18.68	18.09	18.68	18.55	qfq	1,204,180	22,271,412	1.36%
2026-03-26	18.70	18.93	18.37	18.43	18.30	qfq	708,000	13,169,430	-1.86%
2026-03-25	18.79	18.82	18.51	18.78	18.65	qfq	1,149,713	21,541,053	1.62%
2026-03-24	18.27	18.60	17.88	18.48	18.35	qfq	1,093,029	19,887,803	3.82%
2026-03-23	18.80	18.88	17.70	17.80	17.67	qfq	1,757,859	32,068,631	-5.92%
2026-03-20	19.45	19.45	18.82	18.92	18.79	qfq	1,429,927	27,317,346	-2.32%
2026-03-19	19.92	19.99	19.33	19.37	19.23	qfq	1,837,696	36,066,268	-3.34%
2026-03-18	19.80	20.08	19.75	20.04	19.90	qfq	888,920	17,721,174	0.80%
2026-03-17	20.16	20.38	19.80	19.88	19.74	qfq	1,088,792	21,831,023	-1.39%
2026-03-16	20.12	20.49	20.08	20.16	20.02	qfq	992,188	20,079,300	0.15%
2026-03-13	20.00	20.29	20.00	20.13	19.99	qfq	835,862	16,880,760	0.00%
2026-03-12	20.25	20.29	20.07	20.13	19.99	qfq	660,847	13,314,745	-0.59%
2026-03-11	20.42	20.49	20.15	20.25	20.11	qfq	571,200	11,594,185	-0.83%
2026-03-10	20.10	20.45	20.10	20.42	20.28	qfq	1,046,706	21,320,476	1.69%
2026-03-09	20.14	20.39	19.91	20.08	19.94	qfq	1,313,640	26,394,451	-1.52%
2026-03-06	19.81	20.44	19.76	20.39	20.25	qfq	1,045,619	21,104,021	2.82%
2026-03-05	19.89	20.10	19.79	19.83	19.69	qfq	621,900	12,382,743	0.92%
2026-03-04	19.99	20.06	19.45	19.65	19.51	qfq	1,422,620	28,084,802	-1.50%
2026-03-03	20.09	20.30	19.94	19.95	19.81	qfq	1,708,498	34,362,694	-0.65%
2026-03-02	20.70	20.78	20.05	20.08	19.94	qfq	2,229,147	45,082,914	-3.88%
2026-02-27	20.87	20.93	20.76	20.89	20.74	qfq	871,480	18,150,568	0.10%
2026-02-26	20.81	20.87	20.65	20.87	20.72	qfq	1,330,900	27,626,389	0.29%
2026-02-25	20.80	20.99	20.76	20.81	20.66	qfq	1,605,184	33,507,967	0.14%
2026-02-24	20.88	20.92	20.70	20.78	20.63	qfq	1,329,955	27,706,880	0.29%
2026-02-13	20.69	20.92	20.62	20.72	20.57	qfq	1,597,085	33,083,292	0.14%
2026-02-12	21.08	21.10	20.63	20.69	20.54	qfq	1,149,772	23,880,568	-1.24%
2026-02-11	21.29	21.29	20.95	20.95	20.80	qfq	1,040,616	21,911,433	-0.71%
2026-02-10	21.28	21.40	21.03	21.10	20.95	qfq	1,374,197	29,097,798	-0.75%
2026-02-09	21.10	21.64	20.93	21.26	21.11	qfq	1,944,311	41,470,888	0.95%
2026-02-06	20.96	21.30	20.79	21.06	20.91	qfq	1,601,818	33,759,493	0.33%
2026-02-05	20.85	21.05	20.78	20.99	20.84	qfq	1,423,924	29,841,998	0.72%
2026-02-04	20.69	20.87	20.50	20.84	20.69	qfq	1,221,840	25,385,554	0.43%
2026-02-03	20.75	20.86	20.48	20.75	20.60	qfq	1,098,300	22,651,678	0.39%
2026-02-02	20.95	20.96	20.50	20.67	20.52	qfq	1,544,036	32,046,086	-0.86%
2026-01-30	20.50	20.86	20.40	20.85	20.70	qfq	1,621,784	33,480,123	0.10%
2026-01-29	20.42	21.00	20.15	20.83	20.68	qfq	2,073,944	42,975,944	2.06%
2026-01-28	20.54	20.63	20.33	20.41	20.27	qfq	1,031,148	21,089,231	-0.78%
2026-01-27	20.79	20.86	20.22	20.57	20.43	qfq	1,035,440	21,226,975	-1.53%
2026-01-26	20.99	21.09	20.72	20.89	20.74	qfq	1,528,541	31,887,966	0.05%
2026-01-23	20.88	21.02	20.75	20.88	20.73	qfq	1,323,300	27,637,007	0.00%
2026-01-22	20.55	21.02	20.47	20.88	20.73	qfq	1,856,807	38,566,604	1.61%
2026-01-21	20.53	20.55	20.32	20.55	20.41	qfq	909,940	18,596,086	-0.05%
2026-01-20	20.31	20.56	20.28	20.56	20.42	qfq	1,660,668	33,930,357	1.38%
2026-01-19	20.23	20.32	20.19	20.28	20.14	qfq	1,278,661	25,932,886	0.30%
2026-01-16	20.30	20.36	20.11	20.22	20.08	qfq	1,181,460	23,853,787	-0.44%
2026-01-15	20.31	20.38	20.21	20.31	20.17	qfq	1,232,360	24,983,629	0.00%
2026-01-14	20.56	20.60	20.18	20.31	20.17	qfq	2,337,293	47,790,322	-0.68%
2026-01-13	20.54	20.69	20.38	20.45	20.31	qfq	1,793,804	36,823,393	-0.15%
2026-01-12	20.31	20.49	20.26	20.48	20.34	qfq	2,468,176	50,344,477	0.99%
2026-01-09	20.29	20.34	20.14	20.28	20.14	qfq	1,509,096	30,565,976	0.05%
2026-01-08	20.25	20.35	20.20	20.27	20.13	qfq	846,176	17,146,489	0.15%
2026-01-07	20.32	20.36	20.13	20.24	20.10	qfq	1,159,800	23,479,378	-0.39%
2026-01-06	20.45	20.45	20.27	20.32	20.18	qfq	1,678,512	34,119,102	-0.34%
2026-01-05	20.40	20.45	20.24	20.39	20.25	qfq	1,630,500	33,196,500	0.00%
2025-12-31	20.35	20.60	20.02	20.39	20.25	qfq	1,480,700	30,049,575	0.39%
2025-12-30	20.53	20.53	20.11	20.31	20.17	qfq	1,524,900	30,949,930	-0.93%
2025-12-29	20.59	20.64	20.28	20.50	20.36	qfq	1,920,140	39,256,907	-0.49%
2025-12-26	20.87	20.87	20.57	20.60	20.46	qfq	2,586,440	53,503,881	-1.34%
2025-12-25	21.19	22.20	20.76	20.88	20.73	qfq	3,592,020	75,660,712	0.38%
2025-12-24	20.50	20.95	20.49	20.80	20.65	qfq	2,527,616	52,638,886	1.07%
2025-12-23	20.85	20.89	20.55	20.58	20.44	qfq	1,725,516	35,648,577	-1.29%
2025-12-22	21.04	21.10	20.69	20.85	20.70	qfq	2,408,550	50,149,495	-0.90%
2025-12-19	20.77	21.19	20.76	21.04	20.89	qfq	2,594,031	54,493,493	1.15%
2025-12-18	20.46	20.99	20.38	20.80	20.65	qfq	2,597,950	54,011,954	1.27%
2025-12-17	20.48	20.68	20.25	20.54	20.40	qfq	2,523,046	51,613,738	0.24%
2025-12-16	20.69	20.98	20.15	20.49	20.35	qfq	2,449,050	50,301,433	-0.77%
2025-12-15	20.58	20.98	20.35	20.65	20.50	qfq	3,047,466	62,902,328	-0.53%
2025-12-12	20.92	21.97	20.72	20.76	20.61	qfq	5,970,612	126,311,077	-0.86%
2025-12-11	21.73	21.80	20.90	20.94	20.79	qfq	7,409,552	157,022,153	-6.10%
2025-12-10	22.05	23.48	21.77	22.30	22.14	qfq	10,632,879	238,495,703	3.10%
2025-12-09	21.59	22.44	21.24	21.63	21.48	qfq	5,591,899	121,872,286	-0.23%
2025-12-08	21.29	21.97	21.14	21.68	21.53	qfq	4,822,403	103,971,616	1.36%
2025-12-05	20.99	21.60	20.78	21.39	21.24	qfq	3,226,440	68,707,107	2.10%
2025-12-04	20.85	21.23	20.42	20.95	20.80	qfq	3,219,832	67,251,203	0.48%
2025-12-03	21.00	21.50	20.80	20.85	20.70	qfq	3,671,916	77,483,303	-1.37%
2025-12-02	20.70	21.14	20.44	21.14	20.99	qfq	3,394,683	70,893,947	2.32%
2025-12-01	20.61	20.84	20.56	20.66	20.51	qfq	2,325,412	48,086,774	0.15%
2025-11-28	20.47	20.66	20.33	20.63	20.49	qfq	2,696,484	55,312,388	0.73%
2025-11-27	20.61	20.89	20.41	20.48	20.34	qfq	2,931,492	60,504,474	-0.87%
2025-11-26	20.20	20.68	20.03	20.66	20.51	qfq	4,082,424	83,465,858	2.02%
2025-11-25	19.99	20.43	19.99	20.25	20.11	qfq	3,551,118	71,602,498	1.10%
2025-11-24	20.37	20.37	19.93	20.03	19.89	qfq	3,545,758	71,240,704	-1.86%
2025-11-21	20.58	20.98	19.92	20.41	20.27	qfq	5,756,230	117,032,671	-3.86%
2025-11-20	22.49	22.79	21.21	21.23	21.08	qfq	6,905,191	150,483,904	-5.94%
2025-11-19	22.31	22.89	22.11	22.57	22.41	qfq	5,318,513	119,136,500	0.22%
2025-11-18	21.87	22.60	21.77	22.52	22.36	qfq	7,414,219	164,987,699	2.36%
2025-11-17	22.55	22.99	21.96	22.00	21.85	qfq	10,438,063	232,330,053	-7.17%
2025-11-14	21.33	24.00	21.23	23.70	23.53	qfq	14,987,836	349,425,103	8.62%
2025-11-13	21.31	21.82	20.50	21.82	21.67	qfq	8,218,446	173,459,464	2.44%
2025-11-12	20.46	21.50	20.32	21.30	21.15	qfq	6,448,858	135,143,865	3.55%
2025-11-11	20.51	21.38	20.00	20.57	20.43	qfq	6,911,184	141,925,979	-1.30%
2025-11-10	20.40	20.90	19.77	20.84	20.69	qfq	7,751,348	158,405,727	2.16%
2025-11-07	19.75	20.45	19.63	20.40	20.26	qfq	4,721,416	95,321,418	3.76%
2025-11-06	19.65	19.83	19.51	19.66	19.52	qfq	1,268,584	24,956,472	0.05%
2025-11-05	19.37	19.74	19.32	19.65	19.51	qfq	1,209,316	23,705,927	1.03%
2025-11-04	19.50	19.59	19.35	19.45	19.31	qfq	924,196	17,998,529	-0.26%
2025-11-03	19.31	19.53	19.19	19.50	19.36	qfq	1,425,344	27,622,921	1.14%
2025-10-31	19.12	19.48	18.90	19.28	19.14	qfq	1,644,238	31,724,244	0.94%
2025-10-30	19.66	19.84	19.06	19.10	18.97	qfq	2,339,167	45,303,532	-5.21%
2025-10-29	20.27	20.30	20.02	20.15	20.01	qfq	897,804	18,055,205	-0.59%
2025-10-28	20.14	20.38	20.11	20.27	20.13	qfq	919,868	18,638,636	0.10%
2025-10-27	20.31	20.34	20.10	20.25	20.11	qfq	1,388,302	28,067,417	0.15%
2025-10-24	20.28	20.39	20.20	20.22	20.08	qfq	1,235,696	25,068,372	-0.39%
2025-10-23	20.06	20.30	20.02	20.30	20.16	qfq	1,042,756	21,021,873	1.00%
2025-10-22	20.16	20.26	20.00	20.10	19.96	qfq	974,920	19,672,784	-0.05%
2025-10-21	19.83	20.20	19.83	20.11	19.97	qfq	878,652	17,648,604	1.06%
2025-10-20	19.85	20.02	19.79	19.90	19.76	qfq	879,100	17,463,501	0.51%
2025-10-17	19.92	19.99	19.80	19.80	19.66	qfq	813,768	16,190,848	-0.70%
2025-10-16	19.96	20.04	19.82	19.94	19.80	qfq	687,156	13,684,642	-0.20%
2025-10-15	20.00	20.15	19.86	19.98	19.84	qfq	923,440	18,461,747	0.15%
2025-10-14	20.05	20.14	19.92	19.95	19.81	qfq	882,514	17,665,894	-0.05%
2025-10-13	19.81	20.09	19.57	19.96	19.82	qfq	1,424,180	28,296,849	-0.15%
2025-10-10	20.26	20.26	19.85	19.99	19.85	qfq	757,640	15,197,598	0.20%
2025-10-09	20.24	20.24	19.78	19.95	19.81	qfq	1,138,196	22,695,497	-1.38%
2025-09-30	20.17	20.29	20.05	20.23	20.09	qfq	1,027,420	20,720,990	0.30%
2025-09-29	20.28	20.30	19.95	20.17	20.03	qfq	1,568,973	31,591,834	-0.69%
2025-09-26	21.00	21.00	20.09	20.31	20.17	qfq	1,533,573	31,131,476	-0.34%
2025-09-25	20.40	20.47	20.20	20.38	20.24	qfq	1,135,480	23,044,527	-0.20%
2025-09-24	20.29	20.45	20.18	20.42	20.28	qfq	1,052,316	21,437,960	0.64%
2025-09-23	20.40	20.45	19.92	20.29	20.15	qfq	1,271,524	25,641,433	-0.29%
2025-09-22	20.47	20.47	20.12	20.35	20.21	qfq	1,268,920	25,769,493	-0.59%
2025-09-19	20.47	20.54	20.23	20.47	20.33	qfq	1,112,512	22,696,350	0.49%
2025-09-18	20.68	20.74	20.24	20.37	20.23	qfq	1,291,600	26,440,895	-0.83%
2025-09-17	20.70	20.88	20.52	20.54	20.40	qfq	1,287,260	26,583,724	-1.15%
2025-09-16	20.67	20.83	20.12	20.78	20.63	qfq	1,490,944	30,808,587	0.63%
2025-09-15	20.88	20.88	20.50	20.65	20.50	qfq	839,860	17,336,905	0.00%
2025-09-12	20.90	20.91	20.61	20.65	20.50	qfq	944,936	19,592,144	-0.91%
2025-09-11	20.73	21.04	20.59	20.84	20.69	qfq	1,645,807	34,213,895	0.53%
2025-09-10	20.70	20.79	20.58	20.73	20.58	qfq	1,416,758	29,324,712	0.39%
2025-09-09	20.27	20.81	20.14	20.65	20.50	qfq	2,004,888	41,207,386	1.87%
2025-09-08	20.02	20.28	19.99	20.27	20.13	qfq	1,509,758	30,402,048	1.25%
2025-09-05	20.10	20.10	19.85	20.02	19.88	qfq	1,559,941	31,157,725	0.15%
2025-09-04	19.85	20.13	19.69	19.99	19.85	qfq	1,459,943	29,153,038	1.22%
2025-09-03	19.96	20.03	19.68	19.75	19.61	qfq	952,630	18,905,083	-1.05%
2025-09-02	20.01	20.06	19.70	19.96	19.82	qfq	1,256,460	24,939,581	-0.20%
2025-09-01	19.95	20.19	19.76	20.00	19.86	qfq	1,659,720	33,177,754	1.06%
2025-08-29	19.91	19.98	19.64	19.79	19.65	qfq	1,241,143	24,593,671	-0.55%
2025-08-28	19.80	20.25	19.52	19.90	19.76	qfq	2,182,996	43,337,795	-0.95%
2025-08-27	20.57	20.66	20.02	20.09	19.95	qfq	1,702,552	34,562,075	-2.29%
2025-08-26	20.50	20.73	20.46	20.56	20.42	qfq	1,293,328	26,663,607	0.15%
2025-08-25	20.55	20.65	20.45	20.53	20.39	qfq	1,566,432	32,186,827	-0.05%
2025-08-22	20.68	20.73	20.35	20.54	20.40	qfq	2,173,495	44,561,645	-0.77%
2025-08-21	20.71	20.76	20.62	20.70	20.55	qfq	1,918,527	39,705,066	0.05%
2025-08-20	20.68	20.74	20.53	20.69	20.54	qfq	1,396,596	28,815,294	0.15%
2025-08-19	20.63	20.75	20.52	20.66	20.51	qfq	1,756,048	36,187,092	0.19%
2025-08-18	20.71	20.80	20.53	20.62	20.48	qfq	2,109,391	43,531,932	-0.10%
2025-08-15	20.92	21.08	20.50	20.64	20.49	qfq	2,453,356	50,862,228	-1.90%
2025-08-14	21.00	21.40	20.81	21.04	20.89	qfq	2,865,172	60,122,471	0.33%
2025-08-13	21.26	21.41	20.93	20.97	20.82	qfq	1,460,780	30,707,571	-1.32%
2025-08-12	21.43	21.52	21.21	21.25	21.10	qfq	1,085,342	23,154,378	-0.79%
2025-08-11	21.10	21.50	20.98	21.42	21.27	qfq	1,717,064	36,611,990	1.71%
2025-08-08	21.09	21.14	20.93	21.06	20.91	qfq	1,097,731	23,072,045	0.10%
2025-08-07	20.74	21.16	20.62	21.04	20.89	qfq	1,725,623	36,203,475	1.40%
2025-08-06	20.82	20.82	20.57	20.75	20.60	qfq	1,566,300	32,359,469	-0.38%
2025-08-05	20.60	20.89	20.51	20.83	20.68	qfq	1,334,224	27,554,723	1.12%
2025-08-04	20.60	20.91	20.40	20.60	20.46	qfq	1,946,748	40,003,541	0.19%
2025-08-01	20.14	20.69	20.05	20.56	20.42	qfq	2,637,540	53,829,712	2.03%
2025-07-31	20.26	20.26	19.95	20.15	20.01	qfq	2,077,675	41,637,765	-0.10%
2025-07-30	20.12	20.32	20.00	20.17	20.03	qfq	1,185,313	23,874,078	0.20%
2025-07-29	20.20	20.49	19.90	20.13	19.99	qfq	1,698,177	34,098,729	-0.35%
2025-07-28	20.17	20.27	20.07	20.20	20.06	qfq	1,172,688	23,632,586	0.05%
2025-07-25	19.99	20.25	19.82	20.19	20.05	qfq	2,012,218	40,382,111	1.30%
2025-07-24	19.75	20.23	19.73	19.93	19.79	qfq	2,144,520	42,830,124	0.71%
2025-07-23	19.79	20.11	19.68	19.79	19.65	qfq	1,495,523	29,740,490	0.00%
2025-07-22	19.75	19.80	19.63	19.79	19.65	qfq	960,080	18,925,767	0.41%
2025-07-21	19.70	19.80	19.55	19.71	19.57	qfq	1,065,100	21,013,857	0.56%
2025-07-18	19.59	19.84	19.53	19.60	19.46	qfq	1,209,900	23,718,685	0.36%
2025-07-17	19.59	19.69	19.46	19.53	19.39	qfq	1,071,480	20,920,707	-0.20%
2025-07-16	19.58	19.76	19.36	19.57	19.43	qfq	2,022,440	39,637,958	0.20%
2025-07-15	19.78	19.92	19.44	19.53	19.39	qfq	1,309,180	25,651,565	-1.81%
2025-07-14	19.57	19.90	19.52	19.89	19.75	qfq	1,610,152	31,769,643	1.48%
2025-07-11	19.90	19.90	19.43	19.60	19.46	qfq	1,284,140	25,138,681	-0.91%
2025-07-10	19.73	19.84	19.51	19.78	19.64	qfq	1,720,761	33,944,315	0.51%
2025-07-09	19.61	20.07	19.42	19.68	19.54	qfq	2,196,260	43,187,557	-0.96%
2025-07-08	19.78	20.07	19.48	19.87	19.35	qfq	2,494,729	49,539,819	0.46%
2025-07-07	19.50	19.80	19.38	19.78	19.26	qfq	1,034,834	20,365,984	1.18%
2025-07-04	19.83	19.83	19.50	19.55	19.03	qfq	1,018,532	19,996,141	-1.16%
2025-07-03	19.79	19.95	19.61	19.78	19.26	qfq	1,068,796	21,156,709	0.46%
2025-07-02	19.70	19.81	19.43	19.69	19.17	qfq	1,537,443	30,170,990	0.46%
2025-07-01	19.80	19.80	19.47	19.60	19.08	qfq	887,384	17,355,305	0.67%
2025-06-30	19.56	19.59	19.31	19.47	18.96	qfq	1,180,003	22,962,584	-0.46%
2025-06-27	19.42	19.80	19.37	19.56	19.04	qfq	1,183,544	23,172,140	0.62%
2025-06-26	19.42	19.65	19.26	19.44	18.93	qfq	1,453,240	28,242,271	0.10%
2025-06-25	19.20	19.58	19.06	19.42	18.91	qfq	1,827,509	35,321,286	0.88%
2025-06-24	18.51	19.25	18.51	19.25	18.74	qfq	1,638,268	31,032,153	4.22%
2025-06-23	18.30	18.47	18.10	18.47	17.98	qfq	872,200	15,998,439	0.65%
2025-06-20	18.47	18.64	18.33	18.35	17.87	qfq	817,308	15,082,054	-0.38%
2025-06-19	18.80	18.94	18.31	18.42	17.93	qfq	1,791,000	33,343,937	-2.49%
2025-06-18	19.44	19.44	18.75	18.89	18.39	qfq	1,914,408	36,270,185	-2.07%
2025-06-17	19.35	19.45	19.05	19.29	18.78	qfq	984,800	18,927,290	-0.05%
2025-06-16	19.21	19.56	19.01	19.30	18.79	qfq	1,178,440	22,818,981	0.16%
2025-06-13	19.88	20.02	19.19	19.27	18.76	qfq	1,761,200	34,278,204	-3.36%
2025-06-12	20.06	20.17	19.81	19.94	19.41	qfq	1,249,579	24,918,236	-0.65%
2025-06-11	20.03	20.35	20.01	20.07	19.54	qfq	1,300,376	26,226,383	-0.05%
2025-06-10	20.11	20.24	19.76	20.08	19.55	qfq	2,095,300	41,851,797	-0.10%
2025-06-09	20.42	20.43	20.08	20.10	19.57	qfq	2,786,340	56,371,221	-1.66%
2025-06-06	19.70	20.55	19.70	20.44	19.90	qfq	5,067,608	102,562,300	2.82%
2025-06-05	19.37	20.00	19.22	19.88	19.36	qfq	3,305,607	64,854,688	2.47%
2025-06-04	18.95	19.47	18.90	19.40	18.89	qfq	2,419,504	46,445,191	2.59%
2025-06-03	18.73	19.00	18.66	18.91	18.41	qfq	1,355,900	25,598,159	1.01%
2025-05-30	18.79	18.90	18.68	18.72	18.23	qfq	886,800	16,647,896	-0.37%
2025-05-29	18.69	18.85	18.54	18.79	18.29	qfq	975,420	18,296,440	0.21%
2025-05-28	18.70	18.79	18.55	18.75	18.25	qfq	683,820	12,752,452	0.21%
2025-05-27	18.70	18.76	18.50	18.71	18.22	qfq	952,814	17,785,143	0.75%
2025-05-26	18.42	18.65	18.31	18.57	18.08	qfq	884,607	16,403,838	1.20%
2025-05-23	18.43	18.72	18.32	18.35	17.87	qfq	1,020,040	18,878,554	-0.76%
2025-05-22	18.71	18.86	18.41	18.49	18.00	qfq	1,251,000	23,250,557	-1.54%
2025-05-21	18.80	18.98	18.62	18.78	18.28	qfq	1,229,300	23,110,398	-0.11%
2025-05-20	18.66	18.81	18.55	18.80	18.30	qfq	910,796	17,049,037	0.59%
2025-05-19	18.44	18.74	18.30	18.69	18.20	qfq	1,571,855	29,197,630	1.36%
2025-05-16	18.39	18.50	18.21	18.44	17.95	qfq	962,974	17,703,821	0.99%
2025-05-15	18.26	18.32	18.05	18.26	17.78	qfq	1,071,400	19,492,560	0.05%
2025-05-14	18.43	18.45	18.08	18.25	17.77	qfq	1,777,354	32,410,232	-0.98%
2025-05-13	18.60	18.68	18.31	18.43	17.94	qfq	1,735,410	32,113,865	-0.27%
2025-05-12	18.47	18.80	18.32	18.48	17.99	qfq	1,621,580	29,964,913	0.16%
2025-05-09	18.70	18.72	18.35	18.45	17.96	qfq	1,085,551	20,047,688	-0.81%
2025-05-08	18.46	18.64	18.32	18.60	18.11	qfq	1,084,430	20,086,706	0.76%
2025-05-07	18.26	18.65	18.26	18.46	17.97	qfq	2,133,187	39,389,073	1.71%
2025-05-06	17.90	18.30	17.90	18.15	17.67	qfq	1,576,002	28,606,407	1.62%
2025-04-30	17.92	18.32	17.82	17.86	17.39	qfq	1,562,880	28,278,062	-0.61%
2025-04-29	17.63	18.19	17.63	17.97	17.50	qfq	1,413,780	25,417,527	1.93%
2025-04-28	18.06	18.06	17.50	17.63	17.16	qfq	1,378,180	24,325,765	-1.95%
2025-04-25	18.17	18.54	17.90	17.98	17.51	qfq	1,259,200	22,939,200	-1.37%
2025-04-24	18.42	18.42	17.94	18.23	17.75	qfq	853,300	15,522,006	0.00%
2025-04-23	18.64	18.64	18.17	18.23	17.75	qfq	1,081,500	19,800,239	-0.76%
2025-04-22	18.30	18.45	18.13	18.37	17.88	qfq	827,500	15,163,522	0.71%
2025-04-21	18.44	18.48	18.20	18.24	17.76	qfq	1,373,140	25,104,660	-1.08%
2025-04-18	18.81	18.88	18.37	18.44	17.95	qfq	1,238,800	22,891,782	-1.71%
2025-04-17	18.25	18.96	18.25	18.76	18.26	qfq	1,951,792	36,644,821	1.90%
2025-04-16	18.40	18.80	18.24	18.41	17.92	qfq	1,287,600	23,834,099	-1.02%
2025-04-15	18.52	18.78	18.14	18.60	18.11	qfq	1,905,320	35,241,688	1.03%
2025-04-14	18.27	19.58	18.27	18.41	17.92	qfq	1,935,140	36,367,018	1.83%
2025-04-11	18.14	18.64	18.02	18.08	17.60	qfq	2,068,684	37,684,558	-2.01%
2025-04-10	17.76	18.88	17.76	18.45	17.96	qfq	2,700,104	49,609,739	4.53%
2025-04-09	17.47	17.95	16.70	17.65	17.18	qfq	2,623,636	45,538,597	0.17%
2025-04-08	17.34	17.84	17.20	17.62	17.15	qfq	2,369,960	41,603,970	3.22%
2025-04-07	18.49	18.80	16.97	17.07	16.62	qfq	2,982,798	51,893,320	-9.49%
2025-04-03	18.40	18.98	18.35	18.86	18.36	qfq	1,787,120	33,595,285	1.23%
2025-04-02	18.50	18.87	18.40	18.63	18.14	qfq	1,381,139	25,783,505	0.59%
2025-04-01	18.55	18.79	18.33	18.52	18.03	qfq	1,541,956	28,585,780	-0.16%
2025-03-31	18.86	18.89	18.45	18.55	18.06	qfq	946,320	17,655,749	-1.75%
2025-03-28	18.99	19.08	18.84	18.88	18.38	qfq	868,220	16,439,617	-0.84%
2025-03-27	19.13	19.22	18.88	19.04	18.54	qfq	934,500	17,811,142	-0.94%
2025-03-26	19.13	19.30	19.02	19.22	18.71	qfq	734,700	14,111,087	0.42%
2025-03-25	19.15	19.24	18.86	19.14	18.63	qfq	861,600	16,424,463	-0.05%
2025-03-24	19.40	19.53	18.88	19.15	18.64	qfq	1,127,060	21,625,409	-1.29%
2025-03-21	19.55	19.68	19.30	19.40	18.89	qfq	864,412	16,810,412	-0.97%
2025-03-20	19.78	19.93	19.51	19.59	19.07	qfq	1,065,820	20,929,256	-1.36%
2025-03-19	20.28	20.50	19.67	19.86	19.34	qfq	1,470,098	29,344,201	-2.31%
2025-03-18	19.89	20.41	19.70	20.33	19.79	qfq	1,964,562	39,448,535	2.26%
2025-03-17	20.00	20.05	19.78	19.88	19.36	qfq	1,343,560	26,709,357	0.51%
2025-03-14	19.31	19.79	19.31	19.78	19.26	qfq	1,656,975	32,513,343	2.17%
2025-03-13	19.32	19.52	19.20	19.36	18.85	qfq	1,099,796	21,238,789	-0.36%
2025-03-12	19.56	19.61	19.30	19.43	18.92	qfq	909,940	17,694,498	-0.36%
2025-03-11	19.25	19.50	19.21	19.50	18.99	qfq	721,760	13,976,376	0.41%
2025-03-10	19.25	19.55	19.19	19.42	18.91	qfq	1,179,100	22,873,225	1.36%
2025-03-07	19.15	19.22	19.01	19.16	18.65	qfq	715,816	13,684,210	0.05%
2025-03-06	18.94	19.32	18.88	19.15	18.64	qfq	1,307,376	24,978,325	0.90%
2025-03-05	19.80	19.80	18.96	18.98	18.48	qfq	1,688,988	32,224,418	-1.09%
2025-03-04	19.22	19.22	19.00	19.19	18.68	qfq	756,100	14,439,317	0.31%
2025-03-03	19.09	19.48	18.95	19.13	18.62	qfq	1,275,416	24,555,876	0.10%
2025-02-28	19.48	19.84	19.01	19.11	18.61	qfq	1,755,780	34,152,385	-2.35%
2025-02-27	19.26	19.60	19.09	19.57	19.05	qfq	2,167,160	41,874,495	2.25%
2025-02-26	18.95	19.29	18.95	19.14	18.63	qfq	1,137,660	21,793,715	1.11%
2025-02-25	19.17	19.23	18.85	18.93	18.43	qfq	997,160	18,952,154	-1.56%
2025-02-24	18.90	19.29	18.82	19.23	18.72	qfq	1,387,201	26,441,153	1.75%
2025-02-21	19.06	19.13	18.78	18.90	18.40	qfq	1,405,036	26,573,387	-1.31%
2025-02-20	18.99	19.27	18.85	19.15	18.64	qfq	1,085,232	20,674,991	1.00%
2025-02-19	19.04	19.04	18.71	18.96	18.46	qfq	868,300	16,367,167	0.53%
2025-02-18	19.23	19.25	18.73	18.86	18.36	qfq	1,619,132	30,757,885	-2.23%
2025-02-17	19.00	19.30	18.81	19.29	18.78	qfq	1,728,384	33,074,994	2.12%
2025-02-14	19.04	19.27	18.85	18.89	18.39	qfq	1,949,828	36,983,665	-1.00%
2025-02-13	19.00	19.69	18.98	19.08	18.58	qfq	3,621,432	69,840,415	-0.31%
2025-02-12	19.88	19.88	18.84	19.14	18.63	qfq	3,463,500	66,089,530	-1.95%
2025-02-11	20.26	20.26	19.40	19.52	19.00	qfq	1,886,300	37,038,236	-2.89%
2025-02-10	19.86	20.14	19.60	20.10	19.57	qfq	1,431,692	28,445,852	1.21%
2025-02-07	20.10	20.22	19.71	19.86	19.34	qfq	1,572,904	31,407,579	0.40%
2025-02-06	19.92	19.96	19.58	19.78	19.26	qfq	1,272,560	25,130,579	-0.70%
2025-02-05	19.95	20.17	19.52	19.92	19.39	qfq	857,800	16,990,781	-0.10%
2025-01-27	20.15	20.38	19.82	19.94	19.41	qfq	1,295,492	25,942,357	-0.45%
2025-01-24	19.87	20.17	19.80	20.03	19.50	qfq	1,015,980	20,329,602	0.81%
2025-01-23	20.30	20.35	19.85	19.87	19.35	qfq	1,158,350	23,304,970	0.15%
2025-01-22	20.18	20.22	19.79	19.84	19.32	qfq	765,363	15,218,740	-2.31%
2025-01-21	20.78	20.78	20.18	20.31	19.77	qfq	963,223	19,596,482	0.05%
2025-01-20	20.11	20.60	20.11	20.30	19.76	qfq	1,047,900	21,334,215	0.94%
2025-01-17	20.01	20.22	19.66	20.11	19.58	qfq	925,620	18,514,661	0.50%
2025-01-16	19.70	20.10	19.45	20.01	19.48	qfq	1,243,900	24,666,974	0.96%
2025-01-15	19.75	20.40	19.50	19.82	19.30	qfq	1,288,820	25,704,244	0.05%
2025-01-14	19.08	20.10	18.89	19.81	19.29	qfq	1,413,344	27,469,268	4.54%
2025-01-13	18.72	19.08	18.50	18.95	18.45	qfq	657,900	12,413,850	0.26%
2025-01-10	19.19	19.32	18.81	18.90	18.40	qfq	904,200	17,186,442	-1.51%
2025-01-09	19.00	19.30	18.84	19.19	18.68	qfq	785,680	15,048,928	0.42%
2025-01-08	19.41	19.42	18.72	19.11	18.61	qfq	783,700	14,894,086	-1.49%
2025-01-07	19.19	19.55	19.00	19.40	18.89	qfq	837,616	16,172,212	2.86%
2025-01-06	19.26	19.47	18.71	18.86	18.36	qfq	757,200	14,434,232	-2.73%
2025-01-03	20.55	20.58	19.39	19.39	18.88	qfq	1,689,423	33,562,060	-5.18%
2025-01-02	20.81	21.36	20.31	20.45	19.91	qfq	1,180,898	24,693,932	-2.67%
2024-12-31	20.83	21.08	20.54	21.01	20.46	qfq	1,431,356	29,939,900	0.86%
2024-12-30	21.06	21.18	20.60	20.83	20.28	qfq	1,257,520	26,162,541	-1.70%
2024-12-27	20.90	21.25	20.76	21.19	20.63	qfq	1,353,848	28,481,492	0.43%
2024-12-26	21.08	21.37	20.81	21.10	20.54	qfq	1,557,020	32,884,048	-0.47%
2024-12-25	21.20	21.49	20.78	21.20	20.64	qfq	2,371,400	50,121,193	-0.24%
2024-12-24	20.72	21.31	20.45	21.25	20.69	qfq	2,117,285	44,306,993	3.31%
2024-12-23	21.30	21.67	20.57	20.57	20.03	qfq	2,547,633	53,568,490	-4.68%
2024-12-20	21.49	22.15	21.18	21.58	20.78	qfq	2,453,656	52,943,897	-0.05%
2024-12-19	21.78	21.89	21.13	21.59	20.79	qfq	2,574,665	55,237,278	-1.86%
2024-12-18	21.85	22.44	21.56	22.00	21.19	qfq	3,011,512	65,867,333	-0.09%
2024-12-17	22.66	22.92	21.52	22.02	21.21	qfq	3,991,200	88,271,887	-2.22%
2024-12-16	22.77	23.16	22.31	22.52	21.69	qfq	4,015,236	91,204,990	-1.57%
2024-12-13	23.98	24.72	22.80	22.88	22.03	qfq	9,273,431	217,751,254	-3.95%
2024-12-12	21.65	23.82	21.38	23.82	22.94	qfq	8,754,134	204,803,422	10.02%
2024-12-11	21.31	22.30	21.26	21.65	20.85	qfq	2,174,416	47,466,389	1.36%
2024-12-10	21.98	22.45	21.28	21.36	20.57	qfq	2,677,348	58,474,607	1.71%
2024-12-09	21.25	21.56	20.96	21.00	20.22	qfq	1,327,028	28,216,384	-1.18%
2024-12-06	21.12	21.31	20.83	21.25	20.46	qfq	777,116	16,440,143	0.43%
2024-12-05	21.00	21.20	20.86	21.16	20.38	qfq	945,236	19,840,771	-0.52%
2024-12-04	21.52	21.53	20.89	21.27	20.48	qfq	1,233,188	26,092,421	-1.12%
2024-12-03	22.00	22.00	21.28	21.51	20.72	qfq	1,147,696	24,703,062	-1.33%
2024-12-02	21.66	21.97	21.27	21.80	20.99	qfq	1,972,872	42,716,182	0.46%
2024-11-29	20.71	21.96	20.51	21.70	20.90	qfq	4,681,384	100,800,533	4.78%
2024-11-28	20.58	21.07	20.49	20.71	19.94	qfq	1,685,337	34,929,855	0.05%
2024-11-27	19.78	20.74	19.32	20.70	19.94	qfq	2,449,093	49,366,023	4.70%
2024-11-26	20.20	20.48	19.61	19.77	19.04	qfq	1,295,400	25,871,138	-2.13%
2024-11-25	19.93	20.40	19.71	20.20	19.45	qfq	976,264	19,614,809	1.20%
2024-11-22	20.57	21.10	19.92	19.96	19.22	qfq	1,255,300	25,822,049	-2.92%
2024-11-21	20.37	21.00	20.27	20.56	19.80	qfq	702,476	14,508,378	0.44%
2024-11-20	20.41	20.52	20.06	20.47	19.71	qfq	605,868	12,350,336	0.89%
2024-11-19	19.89	20.30	19.82	20.29	19.54	qfq	712,688	14,288,383	2.17%
2024-11-18	20.20	20.38	19.70	19.86	19.13	qfq	958,368	19,215,016	-1.14%
2024-11-15	20.31	20.62	20.00	20.09	19.35	qfq	1,057,063	21,419,357	-1.71%
2024-11-14	20.65	21.20	20.30	20.44	19.68	qfq	1,442,718	29,938,185	-0.29%
2024-11-13	20.75	21.16	20.20	20.50	19.74	qfq	1,291,840	26,568,039	-2.15%
2024-11-12	20.51	21.50	20.33	20.95	20.18	qfq	2,262,096	47,578,973	2.10%
2024-11-11	20.74	21.08	20.07	20.52	19.76	qfq	1,890,618	38,504,202	-2.05%
2024-11-08	21.40	22.07	20.86	20.95	20.18	qfq	2,438,946	52,183,596	-0.80%
2024-11-07	20.00	21.77	19.90	21.12	20.34	qfq	4,042,183	85,296,281	4.55%
2024-11-06	19.88	20.30	19.52	20.20	19.45	qfq	2,317,580	46,145,793	1.35%
2024-11-05	19.76	20.01	19.49	19.93	19.19	qfq	1,833,603	36,247,079	0.76%
2024-11-04	19.69	19.86	19.20	19.78	19.05	qfq	1,383,897	26,968,352	1.44%
2024-11-01	19.34	19.98	19.02	19.50	18.78	qfq	2,407,263	47,114,288	1.04%
2024-10-31	18.88	19.60	18.82	19.30	18.59	qfq	1,820,296	34,978,418	2.12%
2024-10-30	19.00	19.50	18.73	18.90	18.20	qfq	1,597,760	30,529,315	-2.02%
2024-10-29	19.62	19.79	19.16	19.29	18.58	qfq	1,320,548	25,745,744	-2.03%
2024-10-28	19.25	19.79	19.25	19.69	18.96	qfq	1,810,672	35,512,125	2.50%
2024-10-25	18.63	19.25	18.63	19.21	18.50	qfq	1,667,375	31,825,046	3.11%
2024-10-24	18.71	18.94	18.60	18.63	17.94	qfq	732,971	13,714,273	-1.01%
2024-10-23	18.94	19.38	18.69	18.82	18.12	qfq	1,149,896	21,828,583	-0.95%
2024-10-22	18.34	19.16	18.30	19.00	18.30	qfq	1,948,976	36,800,590	3.15%
2024-10-21	18.13	18.69	18.01	18.42	17.74	qfq	1,541,017	28,308,882	1.77%
2024-10-18	17.96	18.38	17.77	18.10	17.43	qfq	1,451,484	26,215,153	0.72%
2024-10-17	18.63	18.67	17.95	17.97	17.31	qfq	1,446,240	26,369,966	-3.59%
2024-10-16	18.05	18.80	18.05	18.64	17.95	qfq	1,490,500	27,727,908	1.91%
2024-10-15	18.68	18.75	18.28	18.29	17.61	qfq	978,700	18,136,794	-2.19%
2024-10-14	18.30	18.88	18.18	18.70	18.01	qfq	1,281,080	23,779,967	2.86%
2024-10-11	18.80	18.80	18.10	18.18	17.51	qfq	1,325,500	24,375,943	-2.88%
2024-10-10	18.89	19.08	18.22	18.72	18.03	qfq	1,537,204	28,782,548	0.48%
2024-10-09	20.00	20.05	18.62	18.63	17.94	qfq	2,946,160	56,628,774	-9.96%
2024-10-08	22.43	22.48	19.57	20.69	19.93	qfq	6,015,924	126,503,629	1.22%
2024-09-30	19.50	20.56	19.07	20.44	19.68	qfq	4,568,548	90,747,055	9.36%
2024-09-27	18.49	18.69	18.00	18.69	18.00	qfq	1,825,096	33,619,384	4.01%
2024-09-26	16.82	18.12	16.70	17.97	17.31	qfq	2,927,156	51,509,615	6.84%
2024-09-25	16.86	17.14	16.71	16.82	16.20	qfq	1,476,528	25,028,771	1.08%
2024-09-24	16.40	16.65	16.15	16.64	16.03	qfq	1,652,289	27,102,466	3.35%
2024-09-23	15.91	16.28	15.85	16.10	15.51	qfq	658,138	10,601,057	0.69%
2024-09-20	16.14	16.26	15.96	15.99	15.40	qfq	711,400	11,419,396	-1.60%
2024-09-19	15.94	16.45	15.94	16.25	15.65	qfq	868,000	14,088,823	2.39%
2024-09-18	15.69	16.14	15.34	15.87	15.28	qfq	649,756	10,219,620	0.51%
2024-09-13	16.07	16.22	15.78	15.79	15.21	qfq	438,100	6,972,995	-1.74%
2024-09-12	15.88	16.23	15.88	16.07	15.48	qfq	609,421	9,814,476	0.56%
2024-09-11	16.02	16.10	15.86	15.98	15.39	qfq	482,700	7,717,512	-0.25%
2024-09-10	16.14	16.23	15.75	16.02	15.43	qfq	736,740	11,813,729	1.01%
2024-09-09	15.85	15.97	15.72	15.86	15.27	qfq	486,600	7,697,067	-0.50%
2024-09-06	16.23	16.24	15.91	15.94	15.35	qfq	742,549	11,890,407	-1.79%
2024-09-05	16.18	16.32	16.05	16.23	15.63	qfq	755,676	12,255,506	1.00%
2024-09-04	16.20	16.38	16.03	16.07	15.48	qfq	990,800	16,034,939	-1.05%
2024-09-03	16.07	16.39	15.94	16.24	15.64	qfq	1,163,460	18,905,668	1.50%
2024-09-02	16.20	16.40	15.97	16.00	15.41	qfq	1,534,140	24,672,609	-2.91%
2024-08-30	16.01	16.89	15.90	16.48	15.87	qfq	2,062,170	33,941,234	0.86%
2024-08-29	16.56	16.59	16.28	16.34	15.74	qfq	872,400	14,297,996	-1.86%
2024-08-28	16.48	16.72	16.35	16.65	16.03	qfq	723,700	11,997,763	0.60%
2024-08-27	16.41	16.82	16.28	16.55	15.94	qfq	855,480	14,088,502	-0.48%
2024-08-26	16.65	17.00	16.42	16.63	16.02	qfq	860,900	14,344,315	-0.60%
2024-08-23	16.68	16.87	16.45	16.73	16.11	qfq	716,700	11,935,033	0.90%
2024-08-22	16.41	16.69	16.23	16.58	15.97	qfq	721,196	11,862,106	1.16%
2024-08-21	16.24	16.42	16.24	16.39	15.78	qfq	382,400	6,249,252	0.55%
2024-08-20	16.67	16.72	16.30	16.30	15.70	qfq	596,444	9,797,226	-2.04%
2024-08-19	16.52	16.72	16.45	16.64	16.03	qfq	665,120	11,053,933	0.12%
2024-08-16	17.13	17.13	16.61	16.62	16.01	qfq	1,393,408	23,359,949	-2.64%
2024-08-15	17.01	17.54	16.85	17.07	16.44	qfq	1,482,220	25,457,642	-0.12%
2024-08-14	17.23	17.34	17.05	17.09	16.46	qfq	425,600	7,297,127	-0.70%
2024-08-13	17.16	17.28	17.00	17.21	16.57	qfq	710,948	12,158,294	-0.23%
2024-08-12	17.38	17.45	17.15	17.25	16.61	qfq	800,900	13,824,363	-1.26%
2024-08-09	17.78	18.19	17.46	17.47	16.82	qfq	2,016,800	35,877,671	-1.69%
2024-08-08	17.30	17.98	17.20	17.77	17.11	qfq	1,599,780	28,242,558	2.48%
2024-08-07	17.59	17.60	17.15	17.34	16.70	qfq	1,267,263	21,934,446	-1.48%
2024-08-06	17.70	17.74	17.44	17.60	16.95	qfq	1,017,776	17,885,709	0.80%
2024-08-05	17.53	18.20	17.40	17.46	16.82	qfq	1,498,700	26,585,522	-1.47%
2024-08-02	17.89	18.38	17.66	17.72	17.07	qfq	1,196,500	21,496,792	-1.66%
2024-08-01	18.26	18.40	17.95	18.02	17.35	qfq	1,003,800	18,158,288	-1.31%
2024-07-31	17.69	18.28	17.61	18.26	17.59	qfq	1,015,272	18,364,015	3.22%
2024-07-30	17.64	17.83	17.56	17.69	17.04	qfq	564,580	9,977,045	-0.34%
2024-07-29	18.00	18.00	17.70	17.75	17.09	qfq	617,105	10,988,178	-1.66%
2024-07-26	18.43	18.50	17.95	18.05	17.38	qfq	864,719	15,725,721	-0.22%
2024-07-25	17.94	18.28	17.70	18.09	17.42	qfq	630,680	11,404,244	1.40%
2024-07-24	18.40	18.79	17.82	17.84	17.18	qfq	965,892	17,628,163	-4.14%
2024-07-23	18.58	19.05	18.34	18.61	17.92	qfq	1,933,052	36,182,887	-0.69%
2024-07-22	18.19	19.18	17.92	18.74	18.05	qfq	1,847,000	34,202,551	3.08%
2024-07-19	18.29	18.35	18.11	18.18	17.51	qfq	441,756	8,056,830	-1.41%
2024-07-18	18.40	18.44	17.82	18.44	17.76	qfq	774,818	14,082,348	0.60%
2024-07-17	18.30	18.67	18.30	18.33	17.65	qfq	541,700	10,002,986	-0.27%
2024-07-16	18.48	18.50	18.21	18.38	17.70	qfq	485,800	8,906,714	-0.86%
2024-07-15	18.26	18.56	17.90	18.54	17.86	qfq	1,123,200	20,476,617	1.31%
2024-07-12	18.00	18.56	18.00	18.30	17.62	qfq	1,099,300	20,139,203	0.99%
2024-07-11	18.12	18.22	17.92	18.12	17.45	qfq	1,042,000	18,834,622	2.08%
2024-07-10	18.16	18.23	17.71	17.75	17.09	qfq	789,730	14,172,602	-2.37%
2024-07-09	18.24	18.41	17.53	18.18	17.51	qfq	1,058,690	19,028,517	-0.33%
2024-07-08	18.75	18.75	18.18	18.24	17.57	qfq	466,000	8,555,997	-2.72%
2024-07-05	18.88	18.98	18.58	18.75	18.06	qfq	460,600	8,626,741	-3.60%
2024-07-04	19.82	19.96	19.14	19.45	18.16	qfq	887,241	17,303,500	-1.82%
2024-07-03	19.67	20.00	19.65	19.81	18.50	qfq	694,596	13,760,441	-0.15%
2024-07-02	20.20	20.26	19.71	19.84	18.53	qfq	821,100	16,418,329	-1.73%
2024-07-01	19.11	20.30	19.08	20.19	18.85	qfq	1,347,797	26,708,595	5.65%
2024-06-28	19.19	19.52	19.04	19.11	17.85	qfq	678,257	13,072,178	-0.68%
2024-06-27	19.58	19.58	19.16	19.24	17.97	qfq	787,648	15,220,590	-1.79%
2024-06-26	19.11	19.74	19.02	19.59	18.29	qfq	534,972	10,395,831	1.77%
2024-06-25	18.98	19.45	18.96	19.25	17.98	qfq	699,839	13,460,972	1.69%
2024-06-24	19.76	19.76	18.88	18.93	17.68	qfq	931,100	17,802,973	-4.15%
2024-06-21	19.67	19.97	19.54	19.75	18.44	qfq	530,520	10,498,092	0.20%
2024-06-20	20.17	20.24	19.60	19.71	18.41	qfq	720,692	14,319,449	-2.47%
2024-06-19	20.35	20.46	20.11	20.21	18.87	qfq	577,092	11,673,902	-0.69%
2024-06-18	20.69	20.69	20.30	20.35	19.00	qfq	826,524	16,881,468	-1.17%
2024-06-17	21.00	21.11	20.47	20.59	19.23	qfq	1,215,800	25,166,510	-2.65%
2024-06-14	20.74	21.15	20.21	21.15	19.75	qfq	864,168	18,040,743	2.22%
2024-06-13	21.16	21.20	20.60	20.69	19.32	qfq	878,773	18,317,980	-1.90%
2024-06-12	20.80	21.11	20.64	21.09	19.69	qfq	780,811	16,342,066	1.30%
2024-06-11	20.85	20.90	20.42	20.82	19.44	qfq	872,670	18,039,225	-0.90%
2024-06-07	20.88	21.30	20.60	21.01	19.62	qfq	1,053,296	22,092,778	1.35%
2024-06-06	21.43	21.43	20.38	20.73	19.36	qfq	1,374,638	28,435,269	-2.36%
2024-06-05	21.94	21.95	21.23	21.23	19.83	qfq	1,017,800	21,865,394	-2.93%
2024-06-04	21.30	22.00	21.23	21.87	20.42	qfq	1,027,339	22,289,435	1.67%
2024-06-03	21.94	21.94	21.31	21.51	20.09	qfq	1,234,724	26,625,410	-2.00%
2024-05-31	21.89	22.12	21.81	21.95	20.50	qfq	1,145,068	25,110,122	0.00%
2024-05-30	22.39	22.53	21.81	21.95	20.50	qfq	2,064,855	45,579,901	-2.88%
2024-05-29	22.80	23.09	22.40	22.60	21.10	qfq	1,490,736	33,931,230	-0.44%
2024-05-28	22.75	23.05	22.55	22.70	21.20	qfq	1,447,414	32,908,182	-0.26%
2024-05-27	22.76	22.98	22.45	22.76	21.25	qfq	2,053,014	46,455,420	-0.39%
2024-05-24	23.18	23.26	22.82	22.85	21.34	qfq	1,342,000	30,799,574	-1.42%
2024-05-23	23.56	23.70	23.01	23.18	21.65	qfq	2,232,860	51,963,274	-2.77%
2024-05-22	24.15	24.84	23.69	23.84	22.26	qfq	3,087,403	74,836,416	-1.77%
2024-05-21	24.14	24.82	24.05	24.27	22.66	qfq	1,888,272	45,920,255	-1.18%
2024-05-20	25.12	25.26	24.48	24.56	22.94	qfq	4,612,087	114,486,381	-5.14%
2024-05-17	24.56	26.37	23.81	25.89	24.18	qfq	7,977,371	199,282,905	5.29%
2024-05-16	23.15	25.45	22.98	24.59	22.96	qfq	5,910,947	142,839,790	5.95%
2024-05-15	22.84	23.78	22.54	23.21	21.67	qfq	2,249,640	52,256,269	2.38%
2024-05-14	22.02	22.70	22.00	22.67	21.17	qfq	1,438,015	32,324,936	2.81%
2024-05-13	22.33	22.48	21.70	22.05	20.59	qfq	1,006,234	22,148,238	-2.00%
2024-05-10	22.30	23.05	22.01	22.50	21.01	qfq	1,973,114	44,360,985	0.99%
2024-05-09	22.10	22.38	22.10	22.28	20.81	qfq	990,645	22,038,016	0.63%
2024-05-08	22.61	22.62	22.10	22.14	20.68	qfq	1,089,809	24,201,730	-2.04%
2024-05-07	22.52	22.68	22.30	22.60	21.10	qfq	1,045,596	23,558,364	0.00%
2024-05-06	22.03	22.83	22.03	22.60	21.10	qfq	1,707,734	38,586,875	3.53%
2024-04-30	21.90	22.00	21.58	21.83	20.39	qfq	1,180,658	25,725,015	-0.27%
2024-04-29	20.77	22.06	20.74	21.89	20.44	qfq	2,587,757	55,613,220	5.39%
2024-04-26	21.23	21.34	20.47	20.77	19.40	qfq	2,494,825	51,835,835	-1.80%
2024-04-25	20.81	21.24	20.60	21.15	19.75	qfq	715,152	15,045,060	1.29%
2024-04-24	20.72	20.92	20.52	20.88	19.50	qfq	629,000	13,061,296	0.29%
2024-04-23	20.70	21.00	20.44	20.82	19.44	qfq	831,034	17,260,836	1.36%
2024-04-22	20.65	20.84	20.07	20.54	19.18	qfq	794,152	16,264,177	-1.44%
2024-04-19	20.97	20.97	20.17	20.84	19.46	qfq	1,066,396	21,901,619	-0.86%
2024-04-18	20.59	21.50	20.59	21.02	19.63	qfq	1,437,908	30,333,074	2.09%
2024-04-17	20.00	20.64	19.80	20.59	19.23	qfq	1,566,804	31,893,718	4.36%
2024-04-16	20.51	20.51	19.43	19.73	18.42	qfq	1,366,394	27,016,742	-3.52%
2024-04-15	21.28	21.35	20.10	20.45	19.10	qfq	1,361,302	28,085,262	-3.26%
2024-04-12	21.21	21.70	21.03	21.14	19.74	qfq	825,376	17,593,531	-0.05%
2024-04-11	21.30	21.49	20.90	21.15	19.75	qfq	577,157	12,250,760	0.00%
2024-04-10	21.99	21.99	21.00	21.15	19.75	qfq	998,390	21,332,889	-3.95%
2024-04-09	21.48	22.02	21.30	22.02	20.56	qfq	825,284	17,981,308	2.04%
2024-04-08	22.59	22.92	21.51	21.58	20.15	qfq	1,057,234	23,266,923	-4.09%
2024-04-03	22.80	22.99	22.35	22.50	21.01	qfq	666,323	15,083,161	-1.06%
2024-04-02	22.80	22.83	22.48	22.74	21.24	qfq	599,854	13,598,462	-0.61%
2024-04-01	22.36	22.88	22.22	22.88	21.37	qfq	851,300	19,259,655	2.23%
2024-03-29	22.15	22.48	21.90	22.38	20.90	qfq	633,026	14,058,284	0.95%
2024-03-28	21.83	22.36	21.76	22.17	20.70	qfq	695,703	15,379,418	1.65%
2024-03-27	22.45	22.76	21.75	21.81	20.37	qfq	673,580	14,958,372	-2.76%
2024-03-26	22.71	22.93	22.06	22.43	20.95	qfq	618,500	13,891,425	-1.32%
2024-03-25	22.16	23.03	21.96	22.73	21.23	qfq	1,004,081	22,806,301	1.65%
2024-03-22	22.68	22.97	22.20	22.36	20.88	qfq	575,780	12,924,256	-1.37%
2024-03-21	22.79	23.15	22.62	22.67	21.17	qfq	564,996	12,870,780	-0.74%
2024-03-20	22.70	22.99	22.69	22.84	21.33	qfq	512,862	11,707,033	0.09%
2024-03-19	22.85	23.15	22.71	22.82	21.31	qfq	726,576	16,659,369	-0.04%
2024-03-18	22.74	22.96	22.48	22.83	21.32	qfq	845,790	19,188,003	0.40%
2024-03-15	22.79	23.03	22.53	22.74	21.24	qfq	778,908	17,705,579	-1.09%
2024-03-14	22.92	23.07	22.63	22.99	21.47	qfq	991,740	22,704,053	0.74%
2024-03-13	23.00	23.16	22.68	22.82	21.31	qfq	817,919	18,721,265	-0.70%
2024-03-12	22.38	23.08	22.32	22.98	21.46	qfq	1,232,572	28,037,116	2.54%
2024-03-11	22.20	22.45	22.08	22.41	20.93	qfq	879,876	19,641,766	0.54%
2024-03-08	22.04	22.31	21.69	22.29	20.82	qfq	1,028,114	22,635,416	0.77%
2024-03-07	21.52	22.18	21.52	22.12	20.66	qfq	1,771,523	38,809,928	3.22%
2024-03-06	21.29	21.67	21.02	21.43	20.01	qfq	554,400	11,855,423	0.42%
2024-03-05	21.74	21.77	21.30	21.34	19.93	qfq	853,600	18,344,233	-2.69%
2024-03-04	21.78	21.98	21.39	21.93	20.48	qfq	1,047,252	22,726,883	-0.27%
2024-03-01	21.38	21.99	21.18	21.99	20.54	qfq	1,502,546	32,479,983	2.76%
2024-02-29	20.44	21.45	20.37	21.40	19.98	qfq	1,500,500	31,410,895	3.83%
2024-02-28	21.90	22.49	20.58	20.61	19.25	qfq	1,815,459	39,230,323	-5.93%
2024-02-27	21.51	21.91	21.38	21.91	20.46	qfq	1,032,655	22,361,894	1.01%
2024-02-26	21.29	22.01	21.20	21.69	20.26	qfq	1,403,700	30,340,926	1.88%
2024-02-23	21.30	21.45	20.91	21.29	19.88	qfq	1,139,232	24,126,677	-0.19%
2024-02-22	21.25	21.50	20.91	21.33	19.92	qfq	1,080,060	22,908,019	0.14%
2024-02-21	20.69	22.05	20.54	21.30	19.89	qfq	2,027,360	43,441,999	2.65%
2024-02-20	20.63	20.87	20.40	20.75	19.38	qfq	1,025,800	21,187,163	0.68%
2024-02-19	20.50	20.87	20.23	20.61	19.25	qfq	1,934,554	39,768,753	1.13%
2024-02-08	18.78	20.40	18.33	20.38	19.03	qfq	2,951,228	57,014,388	9.28%
2024-02-07	19.01	19.50	18.40	18.65	17.42	qfq	2,417,856	45,710,846	-1.48%
2024-02-06	18.25	19.31	17.12	18.93	17.68	qfq	2,704,679	49,020,442	5.23%
2024-02-05	18.88	19.20	17.50	17.99	16.80	qfq	3,049,983	54,925,339	-6.59%
2024-02-02	19.98	20.40	18.73	19.26	17.99	qfq	1,999,100	38,987,771	-3.65%
2024-02-01	20.11	20.20	19.51	19.99	18.67	qfq	2,111,033	41,896,056	-1.19%
2024-01-31	21.24	21.24	20.19	20.23	18.89	qfq	2,220,963	45,698,746	-4.80%
2024-01-30	21.82	22.00	21.25	21.25	19.84	qfq	1,081,940	23,369,622	-2.66%
2024-01-29	22.66	22.98	21.83	21.83	20.39	qfq	1,499,896	33,273,945	-3.19%
2024-01-26	22.47	23.47	22.38	22.55	21.06	qfq	2,125,065	48,368,193	0.85%
2024-01-25	21.65	22.37	21.52	22.36	20.88	qfq	1,746,042	38,459,808	3.37%
2024-01-24	21.55	22.00	20.67	21.63	20.20	qfq	1,720,385	36,787,305	1.03%
2024-01-23	21.52	21.52	20.62	21.41	19.99	qfq	1,947,285	41,087,793	-0.51%
2024-01-22	23.21	23.27	21.13	21.52	20.10	qfq	1,931,644	43,114,278	-7.44%
2024-01-19	23.31	23.74	23.09	23.25	21.71	qfq	1,158,440	27,056,360	-0.30%
2024-01-18	24.02	24.04	22.70	23.32	21.78	qfq	2,084,815	48,345,431	-2.83%
2024-01-17	24.66	24.72	24.00	24.00	22.41	qfq	768,611	18,740,877	-2.72%
2024-01-16	24.59	24.78	24.21	24.67	23.04	qfq	867,200	21,207,846	0.00%
2024-01-15	24.66	24.95	24.41	24.67	23.04	qfq	1,011,240	24,962,620	-0.52%
2024-01-12	24.83	25.15	24.57	24.80	23.16	qfq	1,035,300	25,734,731	0.53%
2024-01-11	24.69	24.94	24.34	24.67	23.04	qfq	768,800	18,973,939	-0.08%
2024-01-10	24.70	24.90	24.31	24.69	23.06	qfq	503,580	12,391,477	0.04%
2024-01-09	24.70	25.09	24.23	24.68	23.05	qfq	950,200	23,391,305	-0.08%
2024-01-08	25.10	25.10	24.67	24.70	23.07	qfq	678,000	16,847,858	-1.59%
2024-01-05	25.29	25.63	24.89	25.10	23.44	qfq	863,824	21,867,372	-0.44%
2024-01-04	24.93	25.21	24.87	25.21	23.54	qfq	731,900	18,333,761	0.80%
2024-01-03	24.88	25.12	24.72	25.01	23.36	qfq	622,200	15,543,542	0.44%
2024-01-02	25.29	25.29	24.75	24.90	23.25	qfq	734,260	18,376,876	-0.76%
2023-12-29	25.05	25.48	24.85	25.09	23.43	qfq	1,143,893	28,766,131	-0.40%
2023-12-28	24.15	25.29	24.04	25.19	23.52	qfq	1,302,123	32,441,188	3.96%
2023-12-27	24.06	24.39	23.86	24.23	22.63	qfq	995,980	24,108,525	0.54%
2023-12-26	24.40	24.63	24.00	24.10	22.51	qfq	1,253,440	30,407,530	-1.47%
2023-12-25	25.35	25.35	23.83	24.46	22.84	qfq	1,980,700	48,279,105	-3.51%
2023-12-22	25.37	25.80	25.13	25.35	23.67	qfq	1,076,292	27,455,146	0.00%
2023-12-21	24.70	25.40	24.66	25.35	23.67	qfq	1,005,760	25,203,192	2.09%
2023-12-20	25.29	25.43	24.78	24.83	23.19	qfq	844,424	21,155,138	-1.82%
2023-12-19	25.27	25.47	24.81	25.29	23.62	qfq	636,352	16,015,484	0.04%
2023-12-18	25.71	25.87	25.14	25.28	23.61	qfq	911,812	23,252,196	-2.02%
2023-12-15	25.80	26.50	25.65	25.80	24.09	qfq	1,386,596	36,156,389	0.58%
2023-12-14	25.57	25.97	25.40	25.65	23.95	qfq	624,826	16,040,330	0.87%
2023-12-13	26.11	26.12	25.43	25.43	23.75	qfq	908,100	23,242,054	-2.98%
2023-12-12	25.60	26.30	25.51	26.21	24.48	qfq	649,138	16,902,304	1.63%
2023-12-11	25.48	25.80	25.00	25.79	24.08	qfq	770,545	19,609,706	0.55%
2023-12-08	25.91	26.17	25.50	25.65	23.95	qfq	728,796	18,810,028	-1.50%
2023-12-07	26.28	26.32	25.75	26.04	24.32	qfq	1,007,276	26,222,986	-1.36%
2023-12-06	26.42	26.76	26.28	26.40	24.65	qfq	879,608	23,329,891	-0.08%
2023-12-05	26.39	26.84	26.22	26.42	24.67	qfq	907,837	24,078,197	-0.30%
2023-12-04	26.42	26.67	26.21	26.50	24.75	qfq	718,877	19,039,685	0.26%
2023-12-01	26.36	26.58	26.14	26.43	24.68	qfq	645,200	17,008,867	0.27%
2023-11-30	26.58	26.76	26.10	26.36	24.62	qfq	995,417	26,187,671	-1.05%
2023-11-29	27.12	27.21	26.60	26.64	24.88	qfq	902,505	24,174,609	-1.81%
2023-11-28	27.16	27.47	26.73	27.13	25.34	qfq	1,521,073	41,161,059	-0.51%
2023-11-27	26.50	27.36	26.06	27.27	25.47	qfq	2,074,313	55,162,927	2.40%
2023-11-24	27.00	27.10	26.48	26.63	24.87	qfq	1,040,196	27,783,970	-1.48%
2023-11-23	26.20	27.23	25.95	27.03	25.24	qfq	2,015,039	53,884,549	3.92%
2023-11-22	26.75	26.75	26.00	26.01	24.29	qfq	1,217,076	31,943,667	-3.31%
2023-11-21	26.55	27.10	26.48	26.90	25.12	qfq	1,829,848	49,040,616	1.74%
2023-11-20	26.29	26.49	26.15	26.44	24.69	qfq	751,798	19,827,722	0.46%
2023-11-17	26.36	26.55	26.10	26.32	24.58	qfq	561,556	14,739,806	-0.27%
2023-11-16	26.62	26.62	26.16	26.39	24.64	qfq	1,064,437	28,056,751	-0.86%
2023-11-15	26.49	26.87	26.41	26.62	24.86	qfq	740,508	19,727,173	0.87%
2023-11-14	26.21	26.53	26.10	26.39	24.64	qfq	596,796	15,733,915	0.46%
2023-11-13	26.26	26.47	26.14	26.27	24.53	qfq	614,620	16,140,836	0.04%
2023-11-10	26.19	26.32	25.93	26.26	24.52	qfq	600,000	15,653,026	-0.19%
2023-11-09	26.24	26.42	26.15	26.31	24.57	qfq	624,757	16,428,062	-0.04%
2023-11-08	26.52	26.52	26.01	26.32	24.58	qfq	1,520,177	39,895,670	-0.94%
2023-11-07	26.85	26.89	26.20	26.57	24.81	qfq	1,672,428	44,299,777	-1.26%
2023-11-06	26.48	27.15	26.26	26.91	25.13	qfq	1,422,665	38,035,104	1.62%
2023-11-03	26.47	26.65	26.27	26.48	24.73	qfq	700,099	18,526,720	0.84%
2023-11-02	26.43	26.57	26.10	26.26	24.52	qfq	927,581	24,394,786	-0.53%
2023-11-01	26.00	26.52	26.00	26.40	24.65	qfq	910,448	24,021,568	1.03%
2023-10-31	26.58	26.80	26.01	26.13	24.40	qfq	1,334,112	35,063,003	-2.17%
2023-10-30	26.02	26.78	25.89	26.71	24.94	qfq	2,680,025	70,987,409	4.99%
2023-10-27	24.91	25.64	24.83	25.44	23.76	qfq	1,755,394	44,640,385	1.64%
2023-10-26	24.83	25.07	24.61	25.03	23.37	qfq	771,500	19,178,444	0.16%
2023-10-25	25.32	25.45	24.80	24.99	23.34	qfq	1,010,755	25,332,441	-0.52%
2023-10-24	24.75	25.12	24.41	25.12	23.46	qfq	1,143,864	28,486,388	1.49%
2023-10-23	25.05	25.36	24.54	24.75	23.11	qfq	1,013,310	25,094,398	-1.20%
2023-10-20	24.97	25.45	24.90	25.05	23.39	qfq	755,900	19,000,872	0.12%
2023-10-19	24.90	25.47	24.69	25.02	23.36	qfq	975,800	24,565,662	0.12%
2023-10-18	25.60	25.60	24.99	24.99	23.34	qfq	911,533	22,943,510	-2.38%
2023-10-17	25.70	25.79	25.44	25.60	23.91	qfq	647,820	16,556,107	-0.93%
2023-10-16	25.76	26.18	25.61	25.84	24.13	qfq	885,200	22,920,466	0.39%
2023-10-13	25.97	26.06	25.52	25.74	24.04	qfq	987,045	25,406,426	-1.53%
2023-10-12	26.28	26.67	25.60	26.14	24.41	qfq	1,294,943	33,805,143	-1.73%
2023-10-11	26.62	27.11	26.00	26.60	24.84	qfq	1,176,235	31,169,761	-0.04%
2023-10-10	26.56	26.79	26.16	26.61	24.85	qfq	1,418,423	37,497,081	0.76%
2023-10-09	27.08	27.18	26.30	26.41	24.66	qfq	1,231,036	32,803,266	-2.47%
2023-09-28	27.09	27.25	26.76	27.08	25.29	qfq	1,082,575	29,168,164	0.11%
2023-09-27	27.27	27.75	26.93	27.05	25.26	qfq	1,033,172	28,187,987	-0.81%
2023-09-26	27.30	27.75	27.20	27.27	25.47	qfq	780,200	21,377,159	-0.73%
2023-09-25	27.99	27.99	27.40	27.47	25.65	qfq	857,480	23,625,264	-1.36%
2023-09-22	27.64	27.87	27.30	27.85	26.01	qfq	934,145	25,864,528	0.72%
2023-09-21	27.75	28.09	27.30	27.65	25.82	qfq	1,142,600	31,668,834	-0.04%
2023-09-20	28.08	28.10	27.63	27.66	25.83	qfq	529,488	14,707,706	-1.39%
2023-09-19	28.30	28.38	27.73	28.05	26.19	qfq	914,745	25,585,201	-0.85%
2023-09-18	27.69	28.63	27.01	28.29	26.42	qfq	1,192,692	33,432,847	1.04%
2023-09-15	28.02	28.39	27.70	28.00	26.15	qfq	1,602,306	44,885,328	0.86%
2023-09-14	28.27	28.38	27.60	27.76	25.92	qfq	1,283,780	35,738,040	-1.91%
2023-09-13	28.66	28.82	28.09	28.30	26.43	qfq	1,352,649	38,397,829	-0.88%
2023-09-12	29.47	29.51	28.41	28.55	26.66	qfq	1,619,395	46,481,125	-2.46%
2023-09-11	30.20	30.20	29.19	29.27	27.33	qfq	1,864,668	54,980,437	-3.37%
2023-09-08	30.54	30.94	29.50	30.29	28.29	qfq	2,135,088	64,476,999	-0.69%
2023-09-07	30.72	31.99	30.41	30.50	28.48	qfq	1,877,528	58,275,174	-1.36%
2023-09-06	32.31	32.31	30.80	30.92	28.87	qfq	2,520,889	79,258,740	-4.18%
2023-09-05	32.06	32.39	31.45	32.27	30.14	qfq	4,087,295	130,383,024	0.59%
2023-09-04	29.21	32.08	29.21	32.08	29.96	qfq	5,134,108	158,490,565	10.01%
2023-09-01	28.28	29.57	28.28	29.16	27.23	qfq	2,405,152	69,880,084	4.29%
2023-08-31	28.31	28.75	27.80	27.96	26.11	qfq	1,208,800	34,054,082	-1.62%
2023-08-30	27.90	28.82	27.57	28.42	26.54	qfq	1,904,392	53,939,159	1.50%
2023-08-29	27.14	28.10	26.80	28.00	26.15	qfq	2,251,240	61,801,776	2.19%
2023-08-28	28.84	28.90	27.10	27.40	25.59	qfq	2,541,208	70,496,443	2.89%
2023-08-25	26.61	27.35	25.94	26.63	24.87	qfq	2,330,450	61,909,806	-0.89%
2023-08-24	27.83	28.10	26.87	26.87	25.09	qfq	2,809,165	76,244,494	-3.62%
2023-08-23	30.01	30.39	27.80	27.88	26.04	qfq	2,935,410	83,830,269	-8.17%
2023-08-22	31.27	31.46	29.86	30.36	28.35	qfq	2,056,876	62,402,104	-2.91%
2023-08-21	32.16	32.35	31.20	31.27	29.20	qfq	1,242,748	39,358,430	-3.01%
2023-08-18	32.62	32.89	32.24	32.24	30.11	qfq	1,385,350	45,167,270	-1.23%
2023-08-17	31.40	32.90	30.79	32.64	30.48	qfq	2,906,340	93,651,164	3.32%
2023-08-16	30.25	31.86	30.13	31.59	29.50	qfq	3,026,585	94,560,118	4.19%
2023-08-15	30.50	30.75	29.88	30.32	28.31	qfq	1,316,131	39,732,870	-0.92%
2023-08-14	30.00	30.63	29.70	30.60	28.58	qfq	1,552,270	46,794,617	1.32%
2023-08-11	30.67	31.28	30.20	30.20	28.20	qfq	1,347,270	41,068,562	-1.92%
2023-08-10	30.61	30.94	30.41	30.79	28.75	qfq	1,271,871	38,968,195	-0.03%
2023-08-09	31.20	31.55	30.65	30.80	28.76	qfq	1,425,500	44,172,307	-1.85%
2023-08-08	31.88	32.07	31.27	31.38	29.30	qfq	1,354,324	42,643,752	-1.97%
2023-08-07	33.24	33.36	31.77	32.01	29.89	qfq	2,626,118	84,724,649	-4.33%
2023-08-04	34.32	34.66	33.39	33.46	31.25	qfq	1,764,428	59,737,833	-0.95%
2023-08-03	33.60	34.22	33.01	33.78	31.55	qfq	2,098,644	70,634,303	0.45%
2023-08-02	34.05	34.44	33.43	33.63	31.41	qfq	1,648,117	55,680,928	-0.39%
2023-08-01	34.54	34.75	33.56	33.76	31.53	qfq	2,416,656	82,015,212	-2.26%
2023-07-31	34.50	35.68	34.26	34.54	32.26	qfq	4,421,912	154,199,628	0.44%
2023-07-28	32.67	34.80	32.67	34.39	32.11	qfq	4,622,517	157,694,828	5.20%
2023-07-27	33.00	33.60	32.53	32.69	30.53	qfq	2,703,387	89,132,453	-2.91%
2023-07-26	33.21	34.20	32.97	33.67	31.44	qfq	4,108,072	138,039,382	0.72%
2023-07-25	30.67	33.43	30.67	33.43	31.22	qfq	6,095,871	200,506,460	10.00%
2023-07-24	31.80	31.90	29.25	30.39	28.38	qfq	3,736,280	112,297,894	-3.83%
2023-07-21	30.90	31.75	30.58	31.60	29.51	qfq	2,020,880	63,228,514	2.27%
2023-07-20	30.80	31.77	30.70	30.90	28.86	qfq	2,559,459	80,074,542	0.65%
2023-07-19	29.61	30.88	29.56	30.70	28.67	qfq	2,220,178	67,593,335	3.12%
2023-07-18	29.36	30.10	29.03	29.77	27.80	qfq	1,884,855	55,770,250	1.09%
2023-07-17	29.84	29.99	29.09	29.45	27.50	qfq	1,295,756	38,078,998	-1.27%