SECURITY DETAIL · RAW DATA

江瀚新材603281.SH

ASSECNYSTOCK

最近收盘价20.102026-07-17

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）6,867,240

成交额（元）141,302,608

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
2026-06-27	2026-07-03	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-27	2026-07-03	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-07-08	2025-07-16	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-22	2024-06-28	cash_dividend	1.0055	—	—	—	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	20.40	21.20	20.10	20.10	20.10	qfq	6,867,240	141,302,608	-1.81%
2026-07-16	20.51	21.08	20.25	20.47	20.47	qfq	4,615,484	95,363,709	-1.49%
2026-07-15	20.66	21.05	20.50	20.78	20.78	qfq	5,021,869	104,335,568	0.68%
2026-07-14	20.17	20.76	19.91	20.64	20.64	qfq	5,297,907	108,070,954	2.33%
2026-07-13	22.00	22.14	20.05	20.17	20.17	qfq	8,168,416	171,000,962	-9.35%
2026-07-10	24.31	25.09	22.13	22.25	22.25	qfq	15,018,474	345,918,093	-9.07%
2026-07-09	23.77	24.94	23.37	24.47	24.47	qfq	6,763,964	163,027,763	2.94%
2026-07-08	25.38	25.52	23.75	23.77	23.77	qfq	6,732,913	163,839,978	-6.93%
2026-07-07	24.38	25.98	24.01	25.54	25.54	qfq	8,928,527	226,301,165	2.98%
2026-07-06	25.55	26.24	24.36	24.80	24.80	qfq	8,389,178	210,265,954	-2.78%
2026-07-03	27.64	27.84	25.44	25.51	25.51	qfq	11,828,777	310,560,063	-36.42%
2026-07-02	40.30	41.38	38.20	40.12	28.17	qfq	9,398,980	378,106,574	-2.62%
2026-07-01	40.05	42.16	39.89	41.20	28.92	qfq	10,850,884	446,790,220	1.40%
2026-06-30	41.36	41.48	39.19	40.63	28.52	qfq	9,633,531	387,119,187	-3.03%
2026-06-29	42.52	43.86	40.34	41.90	29.42	qfq	12,654,969	532,268,910	-0.55%
2026-06-26	39.50	42.18	39.08	42.13	29.58	qfq	11,502,367	469,200,182	7.15%
2026-06-25	40.30	41.15	38.90	39.32	27.60	qfq	8,843,312	349,635,340	-3.25%
2026-06-24	37.28	41.30	36.68	40.64	28.53	qfq	12,904,448	501,771,015	7.77%
2026-06-23	37.00	38.85	36.50	37.71	26.47	qfq	9,639,008	365,882,922	1.92%
2026-06-22	37.14	37.57	35.83	37.00	25.98	qfq	5,238,205	191,702,066	-0.62%
2026-06-18	37.27	37.90	36.75	37.23	26.14	qfq	3,438,181	128,120,894	-0.19%
2026-06-17	37.18	37.90	36.63	37.30	26.19	qfq	4,599,980	171,402,123	0.13%
2026-06-16	36.61	37.39	36.02	37.25	26.15	qfq	4,332,319	159,614,809	2.11%
2026-06-15	34.60	36.74	34.27	36.48	25.61	qfq	4,549,108	163,567,916	5.49%
2026-06-12	34.28	35.36	33.77	34.58	24.28	qfq	3,827,823	131,542,008	-0.06%
2026-06-11	35.00	35.44	34.39	34.60	24.29	qfq	2,575,380	89,403,704	-1.03%
2026-06-10	32.40	35.43	32.25	34.96	24.54	qfq	6,284,960	217,239,898	7.37%
2026-06-09	31.75	32.83	31.60	32.56	22.86	qfq	3,230,220	104,467,827	3.50%
2026-06-08	32.86	33.03	31.28	31.46	22.09	qfq	3,952,760	126,845,965	-7.01%
2026-06-05	33.77	34.72	32.88	33.83	23.75	qfq	2,973,968	100,825,411	0.21%
2026-06-04	34.05	34.29	33.56	33.76	23.70	qfq	2,316,285	78,406,826	-1.17%
2026-06-03	33.60	34.88	33.32	34.16	23.98	qfq	2,331,488	79,403,957	1.07%
2026-06-02	34.54	34.92	33.36	33.80	23.73	qfq	2,619,371	88,630,269	-2.40%
2026-06-01	35.30	35.55	34.56	34.63	24.31	qfq	2,239,540	78,361,885	-1.90%
2026-05-29	36.36	36.61	35.01	35.30	24.78	qfq	3,475,104	123,708,867	-2.65%
2026-05-28	35.79	36.68	35.60	36.26	25.46	qfq	2,519,380	91,061,620	0.75%
2026-05-27	37.00	37.70	35.71	35.99	25.27	qfq	4,271,107	155,317,503	-3.67%
2026-05-26	37.95	38.00	36.50	37.36	26.23	qfq	4,851,304	179,519,938	-2.22%
2026-05-25	38.79	39.25	37.73	38.21	26.82	qfq	4,727,200	181,622,153	-1.98%
2026-05-22	37.87	39.08	37.53	38.98	27.37	qfq	4,936,460	189,361,128	4.00%
2026-05-21	38.81	39.66	37.28	37.48	26.31	qfq	6,363,203	246,029,353	-4.02%
2026-05-20	36.88	39.48	36.36	39.05	27.41	qfq	7,412,127	283,128,635	5.88%
2026-05-19	36.80	37.25	36.12	36.88	25.89	qfq	2,808,100	103,023,958	-0.65%
2026-05-18	36.80	38.13	36.01	37.12	26.06	qfq	4,959,948	185,325,522	0.92%
2026-05-15	37.20	38.86	36.28	36.78	25.82	qfq	5,176,603	193,166,693	-0.62%
2026-05-14	37.27	38.05	37.00	37.01	25.98	qfq	4,748,100	177,895,982	-1.04%
2026-05-13	37.54	38.06	36.99	37.40	26.26	qfq	4,564,662	170,607,415	-0.95%
2026-05-12	36.63	37.81	35.71	37.76	26.51	qfq	6,665,280	246,021,641	3.06%
2026-05-11	35.70	37.30	35.70	36.64	25.72	qfq	7,337,761	268,368,367	2.63%
2026-05-08	36.99	37.20	35.66	35.70	25.06	qfq	6,258,680	226,451,081	-4.55%
2026-05-07	34.71	38.18	34.71	37.40	26.26	qfq	11,345,873	422,185,739	7.75%
2026-05-06	33.90	34.89	33.75	34.71	24.37	qfq	3,197,228	109,929,040	2.63%
2026-04-30	34.40	34.58	33.61	33.82	23.74	qfq	2,461,232	83,439,024	-1.63%
2026-04-29	34.18	34.69	33.88	34.38	24.14	qfq	1,537,398	52,787,813	0.56%
2026-04-28	34.68	34.69	34.00	34.19	24.00	qfq	1,731,432	59,270,120	-1.04%
2026-04-27	33.85	35.26	33.85	34.55	24.26	qfq	2,619,820	91,052,585	0.41%
2026-04-24	33.30	35.63	33.25	34.41	24.16	qfq	4,990,910	172,668,342	3.33%
2026-04-23	34.50	34.59	33.18	33.30	23.38	qfq	3,435,280	115,823,471	-3.37%
2026-04-22	34.80	35.20	33.60	34.46	24.19	qfq	3,958,920	136,066,783	-0.55%
2026-04-21	37.10	37.71	34.35	34.65	24.33	qfq	10,310,126	364,220,898	-8.72%
2026-04-20	38.00	38.13	37.10	37.96	26.65	qfq	2,817,800	106,162,678	0.64%
2026-04-17	35.94	37.98	35.75	37.72	26.48	qfq	4,215,780	156,193,333	4.26%
2026-04-16	35.66	36.76	35.36	36.18	25.40	qfq	2,927,400	105,973,606	1.43%
2026-04-15	36.20	36.20	35.33	35.67	25.04	qfq	2,675,450	95,372,518	-1.36%
2026-04-14	36.00	37.49	35.52	36.16	25.39	qfq	4,658,446	169,137,676	-0.17%
2026-04-13	35.59	37.50	35.40	36.22	25.43	qfq	6,508,840	237,136,869	3.46%
2026-04-10	35.22	35.58	34.64	35.01	24.58	qfq	3,323,192	116,461,334	-0.51%
2026-04-09	35.18	35.28	34.55	35.19	24.70	qfq	3,821,802	133,863,662	0.69%
2026-04-08	34.41	34.96	33.76	34.95	24.54	qfq	5,717,627	195,979,125	0.23%
2026-04-07	33.09	35.03	33.00	34.87	24.48	qfq	5,239,029	181,003,585	5.96%
2026-04-03	32.70	33.36	32.29	32.91	23.10	qfq	2,610,040	85,399,715	0.67%
2026-04-02	33.11	33.65	32.50	32.69	22.95	qfq	1,860,966	61,416,746	-1.77%
2026-04-01	33.52	34.00	33.10	33.28	23.36	qfq	2,308,092	77,374,901	0.60%
2026-03-31	32.61	33.76	32.46	33.08	23.22	qfq	3,304,994	110,006,751	0.98%
2026-03-30	32.33	32.97	31.90	32.76	23.00	qfq	2,206,466	71,823,653	0.28%
2026-03-27	32.51	32.85	32.12	32.67	22.94	qfq	1,629,564	53,099,419	-0.18%
2026-03-26	32.40	33.12	31.99	32.73	22.98	qfq	3,925,882	128,711,804	1.21%
2026-03-25	31.27	33.12	31.05	32.34	22.70	qfq	3,269,700	105,593,813	4.26%
2026-03-24	30.49	31.86	30.35	31.02	21.78	qfq	3,976,460	123,142,233	2.78%
2026-03-23	30.88	30.88	29.23	30.18	21.19	qfq	4,243,214	127,775,134	0.20%
2026-03-20	29.65	30.89	29.65	30.12	21.15	qfq	2,680,080	81,183,336	0.27%
2026-03-19	30.33	30.33	29.20	30.04	21.09	qfq	3,295,960	98,352,036	-1.02%
2026-03-18	30.66	31.11	29.58	30.35	21.31	qfq	4,263,855	129,344,585	-1.01%
2026-03-17	32.12	32.18	30.66	30.66	21.52	qfq	2,763,857	86,126,387	-3.89%
2026-03-16	32.60	33.18	30.94	31.90	22.39	qfq	5,039,430	161,660,957	-1.33%
2026-03-13	32.90	33.30	32.23	32.33	22.70	qfq	5,548,115	181,033,362	-1.46%
2026-03-12	29.88	32.81	29.57	32.81	23.03	qfq	7,405,128	235,221,952	9.99%
2026-03-11	29.98	30.15	29.48	29.83	20.94	qfq	3,403,140	101,718,363	-0.27%
2026-03-10	30.48	30.48	29.68	29.91	21.00	qfq	2,447,188	73,089,280	0.71%
2026-03-09	31.00	31.10	29.30	29.70	20.85	qfq	4,507,496	134,270,614	-5.95%
2026-03-06	31.75	31.92	31.31	31.58	22.17	qfq	2,620,128	82,715,727	-0.50%
2026-03-05	32.09	32.33	31.66	31.74	22.28	qfq	1,612,488	51,447,581	0.03%
2026-03-04	32.00	32.26	31.20	31.73	22.28	qfq	2,792,180	88,588,232	-1.67%
2026-03-03	33.81	33.99	32.15	32.27	22.65	qfq	3,908,760	128,698,123	-4.41%
2026-03-02	33.70	34.20	33.41	33.76	23.70	qfq	2,853,901	96,260,350	-0.21%
2026-02-27	34.38	34.73	33.50	33.83	23.75	qfq	3,469,560	118,144,306	-0.32%
2026-02-26	33.25	34.20	33.03	33.94	23.83	qfq	2,690,540	90,798,520	2.08%
2026-02-25	32.65	33.80	32.65	33.25	23.34	qfq	2,914,347	97,348,067	1.68%
2026-02-24	32.60	32.97	32.27	32.70	22.96	qfq	1,529,490	49,861,570	1.71%
2026-02-13	33.08	33.20	32.11	32.15	22.57	qfq	2,664,420	86,300,944	-3.25%
2026-02-12	32.84	33.44	32.28	33.23	23.33	qfq	2,818,542	92,993,280	1.34%
2026-02-11	32.22	33.15	32.03	32.79	23.02	qfq	2,528,908	82,815,341	1.77%
2026-02-10	32.51	32.89	31.89	32.22	22.62	qfq	3,756,848	121,486,073	-1.62%
2026-02-09	31.15	33.33	31.15	32.75	22.99	qfq	5,041,129	164,889,836	5.14%
2026-02-06	31.10	31.88	30.88	31.15	21.87	qfq	1,477,520	46,296,005	-0.54%
2026-02-05	32.00	32.00	31.32	31.32	21.99	qfq	1,649,320	52,152,604	-1.60%
2026-02-04	31.80	32.36	31.70	31.83	22.35	qfq	1,494,819	47,734,300	-1.67%
2026-02-03	31.17	32.42	30.66	32.37	22.72	qfq	3,259,153	103,500,290	5.75%
2026-02-02	32.57	32.57	30.56	30.61	21.49	qfq	3,230,120	101,534,201	-6.02%
2026-01-30	31.38	32.95	31.13	32.57	22.87	qfq	4,445,641	143,218,457	3.56%
2026-01-29	32.12	32.69	31.20	31.45	22.08	qfq	2,438,220	77,532,583	-1.84%
2026-01-28	31.90	32.08	31.53	32.04	22.49	qfq	2,414,986	76,795,977	0.82%
2026-01-27	31.10	32.03	30.88	31.78	22.31	qfq	4,028,432	126,867,218	1.60%
2026-01-26	30.03	31.48	29.81	31.28	21.96	qfq	4,812,540	147,796,599	4.27%
2026-01-23	30.65	30.65	29.81	30.00	21.06	qfq	3,512,815	105,766,468	-1.67%
2026-01-22	30.71	31.00	30.42	30.51	21.42	qfq	1,760,460	53,995,719	-1.10%
2026-01-21	30.98	31.08	30.43	30.85	21.66	qfq	2,296,200	70,698,340	0.69%
2026-01-20	30.55	30.74	30.05	30.64	21.51	qfq	2,193,029	66,656,090	0.76%
2026-01-19	30.07	30.49	29.79	30.41	21.35	qfq	2,140,156	64,750,007	2.18%
2026-01-16	29.99	30.76	29.69	29.76	20.89	qfq	1,911,048	57,472,680	-0.70%
2026-01-15	30.07	30.39	29.83	29.97	21.04	qfq	1,315,385	39,494,624	-0.37%
2026-01-14	30.44	30.85	29.95	30.08	21.12	qfq	3,455,732	105,006,127	-1.25%
2026-01-13	29.60	31.15	29.47	30.46	21.38	qfq	6,485,094	198,560,060	3.32%
2026-01-12	28.60	29.82	28.34	29.48	20.70	qfq	3,970,929	115,855,197	2.29%
2026-01-09	28.75	28.96	28.62	28.82	20.23	qfq	1,984,703	57,103,539	-0.07%
2026-01-08	29.78	29.79	28.75	28.84	20.25	qfq	3,224,957	93,378,663	-2.24%
2026-01-07	27.93	30.15	27.91	29.50	20.71	qfq	6,698,722	196,593,898	5.17%
2026-01-06	28.20	28.30	27.89	28.05	19.69	qfq	2,028,275	57,053,341	0.61%
2026-01-05	28.02	28.28	27.79	27.88	19.57	qfq	1,746,783	48,908,801	0.47%
2025-12-31	28.11	28.28	27.65	27.75	19.48	qfq	1,276,320	35,701,637	-0.89%
2025-12-30	28.20	28.45	27.89	28.00	19.66	qfq	1,153,700	32,480,769	-0.71%
2025-12-29	28.16	28.35	27.77	28.20	19.80	qfq	1,858,038	52,196,438	0.68%
2025-12-26	27.99	28.33	27.90	28.01	19.66	qfq	1,204,232	33,797,573	0.07%
2025-12-25	28.16	28.16	27.78	27.99	19.65	qfq	1,201,899	33,648,879	-0.29%
2025-12-24	27.71	28.25	27.53	28.07	19.71	qfq	1,331,030	37,252,294	1.04%
2025-12-23	27.27	27.98	27.20	27.78	19.50	qfq	1,616,440	44,818,230	1.65%
2025-12-22	27.00	27.38	26.88	27.33	19.19	qfq	965,440	26,253,520	1.15%
2025-12-19	27.11	27.30	26.90	27.02	18.97	qfq	1,500,580	40,642,946	-0.37%
2025-12-18	26.90	27.40	26.76	27.12	19.04	qfq	973,060	26,430,719	0.97%
2025-12-17	26.65	26.97	26.49	26.86	18.86	qfq	817,460	21,876,159	0.75%
2025-12-16	27.22	27.33	26.50	26.66	18.72	qfq	1,520,440	40,562,133	-2.02%
2025-12-15	26.90	27.47	26.80	27.21	19.10	qfq	1,190,523	32,427,543	1.00%
2025-12-12	27.45	27.80	26.80	26.94	18.91	qfq	1,504,306	41,083,720	-1.86%
2025-12-11	27.57	27.99	27.32	27.45	19.27	qfq	1,322,760	36,555,499	-1.44%
2025-12-10	27.40	27.90	27.27	27.85	19.55	qfq	1,059,030	29,197,715	1.16%
2025-12-09	27.50	27.78	27.37	27.53	19.33	qfq	1,017,164	28,029,613	0.15%
2025-12-08	27.58	27.81	27.22	27.49	19.30	qfq	1,339,528	36,883,153	-0.04%
2025-12-05	27.53	27.69	27.20	27.50	19.31	qfq	1,206,760	33,171,066	-0.29%
2025-12-04	27.51	27.67	27.21	27.58	19.36	qfq	1,238,760	34,027,492	-0.36%
2025-12-03	27.80	28.08	27.46	27.68	19.43	qfq	1,912,020	52,968,934	0.51%
2025-12-02	27.42	27.67	27.15	27.54	19.33	qfq	1,790,440	49,265,125	0.58%
2025-12-01	27.65	27.65	27.00	27.38	19.22	qfq	2,472,580	67,490,939	-0.98%
2025-11-28	27.89	28.08	27.57	27.65	19.41	qfq	2,027,040	56,190,180	-1.21%
2025-11-27	27.30	28.26	27.12	27.99	19.65	qfq	3,962,700	110,233,723	2.64%
2025-11-26	27.30	27.88	27.06	27.27	19.14	qfq	3,092,144	84,735,631	0.74%
2025-11-25	27.05	27.20	26.70	27.07	19.00	qfq	2,299,460	62,056,474	1.12%
2025-11-24	26.53	26.98	26.27	26.77	18.79	qfq	2,572,967	68,443,899	0.90%
2025-11-21	27.52	27.65	26.52	26.53	18.62	qfq	4,448,425	120,079,951	-4.71%
2025-11-20	28.02	28.95	27.75	27.84	19.54	qfq	4,020,724	113,021,157	-2.66%
2025-11-19	28.42	29.42	27.62	28.60	20.08	qfq	6,451,285	183,193,386	-0.83%
2025-11-18	29.27	29.76	28.60	28.84	20.25	qfq	4,277,086	123,964,303	-1.74%
2025-11-17	28.48	29.63	27.96	29.35	20.60	qfq	7,163,745	207,521,872	3.16%
2025-11-14	28.28	29.33	28.20	28.45	19.97	qfq	4,580,973	131,407,292	-0.70%
2025-11-13	27.61	29.17	27.61	28.65	20.11	qfq	7,066,536	203,149,716	2.91%
2025-11-12	28.21	28.21	27.60	27.84	19.54	qfq	3,206,143	89,298,288	-1.76%
2025-11-11	27.89	28.50	27.61	28.34	19.90	qfq	4,619,480	129,779,154	1.21%
2025-11-10	27.88	28.70	27.60	28.00	19.66	qfq	6,878,020	194,097,711	-0.18%
2025-11-07	26.70	28.95	26.50	28.05	19.69	qfq	11,286,508	317,036,166	5.21%
2025-11-06	26.20	26.78	26.10	26.66	18.72	qfq	3,548,330	94,238,648	1.76%
2025-11-05	26.00	26.29	25.73	26.20	18.39	qfq	2,020,170	52,570,497	1.00%
2025-11-04	25.93	26.05	25.71	25.94	18.21	qfq	1,687,680	43,646,801	0.27%
2025-11-03	25.78	26.00	25.61	25.87	18.16	qfq	2,644,112	68,403,166	0.66%
2025-10-31	25.52	25.71	25.46	25.70	18.04	qfq	1,919,832	49,202,023	1.22%
2025-10-30	25.50	25.64	25.38	25.39	17.82	qfq	2,364,826	60,342,146	-0.31%
2025-10-29	25.67	25.72	25.32	25.47	17.88	qfq	1,928,348	49,207,601	-0.55%
2025-10-28	25.11	25.77	25.11	25.61	17.98	qfq	3,427,208	87,608,620	1.15%
2025-10-27	25.09	25.39	25.06	25.32	17.78	qfq	2,097,228	52,950,483	0.92%
2025-10-24	25.06	25.20	24.96	25.09	17.61	qfq	1,084,700	27,141,285	0.12%
2025-10-23	24.97	25.10	24.81	25.06	17.59	qfq	804,188	20,052,992	0.36%
2025-10-22	25.18	25.19	24.92	24.97	17.53	qfq	959,440	24,006,117	-0.87%
2025-10-21	25.18	25.59	25.05	25.19	17.68	qfq	1,435,328	36,218,240	0.00%
2025-10-20	24.78	25.45	24.63	25.19	17.68	qfq	1,844,045	46,347,190	2.23%
2025-10-17	25.11	25.15	24.60	24.64	17.30	qfq	1,022,720	25,404,231	-1.60%
2025-10-16	25.54	25.54	25.00	25.04	17.58	qfq	964,548	24,245,026	-1.03%
2025-10-15	25.18	25.58	25.09	25.30	17.76	qfq	1,419,760	36,011,935	0.44%
2025-10-14	25.41	25.47	25.15	25.19	17.68	qfq	1,637,160	41,374,043	-0.83%
2025-10-13	24.70	25.47	24.40	25.40	17.83	qfq	2,760,352	69,201,942	1.68%
2025-10-10	24.98	25.16	24.87	24.98	17.54	qfq	1,561,320	39,124,997	-0.08%
2025-10-09	24.87	25.03	24.77	25.00	17.55	qfq	1,410,280	35,162,878	1.09%
2025-09-30	24.63	24.78	24.63	24.73	17.36	qfq	826,132	20,432,586	-0.12%
2025-09-29	24.30	24.76	24.12	24.76	17.38	qfq	1,406,640	34,516,960	1.56%
2025-09-26	24.50	24.72	24.32	24.38	17.12	qfq	1,143,720	27,974,751	-0.53%
2025-09-25	24.76	24.85	24.50	24.51	17.21	qfq	1,095,580	27,004,405	-1.13%
2025-09-24	24.36	24.83	24.24	24.79	17.40	qfq	1,214,000	29,882,082	1.77%
2025-09-23	24.66	24.66	23.92	24.36	17.10	qfq	1,799,280	43,483,840	-0.77%
2025-09-22	25.01	25.01	24.50	24.55	17.23	qfq	1,348,380	33,244,578	-1.09%
2025-09-19	24.80	25.01	24.73	24.82	17.42	qfq	1,224,140	30,415,209	-0.16%
2025-09-18	25.24	25.38	24.80	24.86	17.45	qfq	2,006,620	50,363,889	-1.11%
2025-09-17	25.01	25.26	24.91	25.14	17.65	qfq	1,534,720	38,620,324	0.52%
2025-09-16	24.96	25.08	24.80	25.01	17.56	qfq	1,327,820	33,074,053	0.08%
2025-09-15	25.10	25.21	24.97	24.99	17.54	qfq	1,316,340	32,931,650	-0.68%
2025-09-12	25.38	25.39	25.02	25.16	17.66	qfq	1,490,580	37,490,863	-0.59%
2025-09-11	25.11	25.31	24.88	25.31	17.77	qfq	1,813,200	45,520,656	0.84%
2025-09-10	25.21	25.25	24.92	25.10	17.62	qfq	1,048,416	26,264,013	-0.16%
2025-09-09	25.58	25.58	25.11	25.14	17.65	qfq	2,283,620	57,836,443	-2.06%
2025-09-08	25.36	25.73	25.25	25.67	18.02	qfq	1,905,520	48,696,865	1.22%
2025-09-05	24.87	25.36	24.81	25.36	17.80	qfq	1,678,820	42,309,040	1.68%
2025-09-04	25.05	25.20	24.67	24.94	17.51	qfq	1,837,112	45,879,125	-0.56%
2025-09-03	25.13	25.23	24.80	25.08	17.61	qfq	1,335,305	33,419,607	0.12%
2025-09-02	25.53	25.53	24.82	25.05	17.59	qfq	2,219,520	55,657,381	-1.46%
2025-09-01	25.56	25.58	25.31	25.42	17.85	qfq	1,588,832	40,406,114	-0.59%
2025-08-29	25.39	25.60	25.36	25.57	17.95	qfq	1,803,812	46,017,761	0.43%
2025-08-28	25.37	25.68	24.91	25.46	17.87	qfq	3,150,920	79,605,013	0.39%
2025-08-27	26.44	26.44	25.36	25.36	17.80	qfq	5,549,294	143,690,365	-4.08%
2025-08-26	26.44	26.61	26.30	26.44	18.56	qfq	1,792,680	47,461,385	0.11%
2025-08-25	26.51	26.64	26.22	26.41	18.54	qfq	2,815,269	74,375,572	-0.38%
2025-08-22	26.77	26.80	26.44	26.51	18.61	qfq	2,898,020	76,981,916	-0.90%
2025-08-21	27.03	27.19	26.62	26.75	18.78	qfq	2,307,600	61,799,295	-0.96%
2025-08-20	26.93	27.13	26.62	27.01	18.96	qfq	2,803,940	75,250,420	0.30%
2025-08-19	26.96	27.08	26.56	26.93	18.91	qfq	4,342,740	116,443,427	-0.15%
2025-08-18	25.51	27.50	25.51	26.97	18.93	qfq	12,078,114	324,328,240	5.97%
2025-08-15	24.68	25.50	24.68	25.45	17.87	qfq	3,134,236	78,998,231	2.79%
2025-08-14	25.33	25.43	24.76	24.76	17.38	qfq	2,718,896	68,039,805	-2.37%
2025-08-13	25.19	25.50	25.07	25.36	17.80	qfq	2,567,583	64,780,342	0.28%
2025-08-12	25.30	25.37	25.10	25.29	17.75	qfq	1,606,433	40,507,285	-0.28%
2025-08-11	25.29	25.42	25.18	25.36	17.80	qfq	1,712,254	43,336,355	0.75%
2025-08-08	25.20	25.25	25.01	25.17	17.67	qfq	1,373,760	34,536,980	-0.16%
2025-08-07	25.14	25.24	25.01	25.21	17.70	qfq	1,674,052	42,098,060	0.28%
2025-08-06	25.32	25.35	25.10	25.14	17.65	qfq	2,486,581	62,620,205	-0.67%
2025-08-05	25.50	25.56	25.15	25.31	17.77	qfq	2,050,885	51,802,324	-0.51%
2025-08-04	25.33	25.55	25.20	25.44	17.86	qfq	1,688,740	42,805,370	-0.16%
2025-08-01	25.18	25.63	25.18	25.48	17.89	qfq	2,404,577	61,208,933	0.95%
2025-07-31	25.90	26.02	25.18	25.24	17.72	qfq	4,992,000	127,129,228	-3.07%
2025-07-30	26.13	26.17	25.70	26.04	18.28	qfq	3,716,295	96,454,138	-0.31%
2025-07-29	25.40	26.41	25.22	26.12	18.34	qfq	6,828,884	178,011,183	2.83%
2025-07-28	25.75	25.75	25.13	25.40	17.83	qfq	4,931,052	124,900,467	-1.85%
2025-07-25	24.61	26.00	24.61	25.88	18.17	qfq	10,125,003	259,302,492	5.25%
2025-07-24	24.41	24.72	24.41	24.59	17.26	qfq	3,546,122	87,014,582	0.20%
2025-07-23	25.04	25.40	24.49	24.54	17.23	qfq	4,414,792	109,568,279	-2.08%
2025-07-22	24.53	25.20	24.26	25.06	17.59	qfq	6,744,093	166,736,659	2.37%
2025-07-21	24.05	24.75	24.05	24.48	17.19	qfq	4,518,687	110,262,778	1.87%
2025-07-18	23.98	24.10	23.95	24.03	16.87	qfq	1,990,673	47,788,207	0.29%
2025-07-17	24.08	24.11	23.83	23.96	16.82	qfq	2,706,660	64,828,067	-0.25%
2025-07-16	24.00	24.16	23.66	24.02	16.86	qfq	3,055,320	73,211,028	-5.13%
2025-07-15	25.29	25.33	24.86	25.32	17.08	qfq	4,473,411	112,461,109	-0.43%
2025-07-14	25.14	25.65	25.04	25.43	17.16	qfq	4,944,226	125,332,925	1.15%
2025-07-11	25.31	25.39	25.03	25.14	16.96	qfq	5,158,070	129,771,242	-1.02%
2025-07-10	24.58	25.50	24.53	25.40	17.14	qfq	8,243,560	207,706,144	3.08%
2025-07-09	24.94	24.99	24.59	24.64	16.62	qfq	3,084,608	76,444,296	-1.28%
2025-07-08	24.79	25.20	24.59	24.96	16.84	qfq	5,157,790	128,572,725	1.55%
2025-07-07	24.47	24.74	24.45	24.58	16.58	qfq	2,252,980	55,428,526	0.04%
2025-07-04	24.64	24.78	24.49	24.57	16.58	qfq	3,293,640	81,139,240	-0.45%
2025-07-03	24.80	24.80	24.50	24.68	16.65	qfq	4,048,580	99,738,311	-0.64%
2025-07-02	24.99	25.22	24.56	24.84	16.76	qfq	6,364,880	157,925,231	-0.64%
2025-07-01	24.90	25.35	24.82	25.00	16.87	qfq	6,856,224	171,723,562	-0.24%
2025-06-30	24.98	25.50	24.60	25.06	16.91	qfq	9,707,647	241,358,320	-0.28%
2025-06-27	24.80	26.02	24.30	25.13	16.95	qfq	18,025,783	454,456,597	-0.12%
2025-06-26	24.98	26.63	24.96	25.16	16.97	qfq	23,760,702	615,650,809	3.92%
2025-06-25	23.47	24.56	23.46	24.21	16.33	qfq	5,590,573	134,033,810	2.98%
2025-06-24	23.29	23.66	23.21	23.51	15.86	qfq	1,938,180	45,382,298	1.34%
2025-06-23	23.23	23.23	23.00	23.20	15.65	qfq	1,092,634	25,262,011	-0.17%
2025-06-20	23.23	23.58	23.16	23.24	15.68	qfq	1,147,348	26,841,854	0.00%
2025-06-19	23.34	23.45	23.18	23.24	15.68	qfq	1,124,030	26,194,983	-0.47%
2025-06-18	23.48	23.53	23.29	23.35	15.75	qfq	886,240	20,702,276	-0.51%
2025-06-17	23.21	23.47	23.21	23.47	15.83	qfq	947,882	22,191,392	0.56%
2025-06-16	23.38	23.40	23.16	23.34	15.75	qfq	1,685,132	39,278,994	0.13%
2025-06-13	23.68	23.68	23.22	23.31	15.73	qfq	3,857,372	90,219,142	-1.52%
2025-06-12	23.72	23.82	23.52	23.67	15.97	qfq	2,340,693	55,413,051	0.00%
2025-06-11	23.59	23.78	23.59	23.67	15.97	qfq	1,658,720	39,313,215	0.30%
2025-06-10	23.61	23.84	23.49	23.60	15.92	qfq	2,556,960	60,359,451	0.21%
2025-06-09	23.63	23.67	23.48	23.55	15.89	qfq	1,605,448	37,790,832	0.34%
2025-06-06	23.40	23.53	23.37	23.47	15.83	qfq	1,886,862	44,239,892	0.17%
2025-06-05	23.36	23.51	23.32	23.43	15.81	qfq	1,030,075	24,116,799	0.30%
2025-06-04	23.26	23.40	23.20	23.36	15.76	qfq	846,707	19,731,796	0.43%
2025-06-03	23.35	23.42	23.22	23.26	15.69	qfq	991,640	23,141,147	-0.47%
2025-05-30	23.50	23.50	23.33	23.37	15.77	qfq	1,161,940	27,167,155	-0.60%
2025-05-29	23.28	23.51	23.28	23.51	15.86	qfq	1,280,881	30,010,962	1.03%
2025-05-28	23.24	23.41	23.20	23.27	15.70	qfq	899,935	20,956,265	-0.26%
2025-05-27	23.22	23.33	23.11	23.33	15.74	qfq	1,120,265	26,050,496	0.56%
2025-05-26	23.17	23.29	23.05	23.20	15.65	qfq	1,032,900	23,920,484	0.04%
2025-05-23	23.21	23.47	23.18	23.19	15.64	qfq	1,382,900	32,291,487	-0.26%
2025-05-22	23.58	23.58	23.23	23.25	15.69	qfq	1,618,600	37,810,569	-1.23%
2025-05-21	23.60	23.64	23.48	23.54	15.88	qfq	1,420,920	33,475,623	-0.25%
2025-05-20	23.89	23.89	23.43	23.60	15.92	qfq	2,263,858	53,417,507	-0.67%
2025-05-19	23.55	24.18	23.55	23.76	16.03	qfq	4,654,206	110,994,032	1.84%
2025-05-16	23.09	23.55	23.08	23.33	15.74	qfq	1,508,486	35,186,672	1.04%
2025-05-15	23.30	23.46	23.08	23.09	15.58	qfq	1,533,546	35,632,880	-0.99%
2025-05-14	23.38	23.51	23.22	23.32	15.73	qfq	1,887,900	44,005,502	-0.64%
2025-05-13	23.60	23.66	23.42	23.47	15.83	qfq	1,506,820	35,405,408	0.04%
2025-05-12	23.44	23.68	23.27	23.46	15.83	qfq	1,344,675	31,503,584	-0.04%
2025-05-09	23.56	23.68	23.41	23.47	15.83	qfq	813,620	19,125,008	-0.59%
2025-05-08	23.58	23.70	23.43	23.61	15.93	qfq	954,860	22,550,997	0.08%
2025-05-07	23.67	23.95	23.35	23.59	15.91	qfq	1,604,807	37,880,799	0.04%
2025-05-06	23.28	23.59	23.21	23.58	15.91	qfq	1,586,603	37,193,515	1.95%
2025-04-30	23.37	23.46	23.13	23.13	15.60	qfq	1,694,355	39,481,866	-1.07%
2025-04-29	23.00	23.55	23.00	23.38	15.77	qfq	1,593,416	37,207,809	-0.68%
2025-04-28	23.96	24.01	23.40	23.54	15.88	qfq	1,734,900	40,995,557	-2.00%
2025-04-25	23.90	24.15	23.81	24.02	16.20	qfq	1,491,329	35,761,324	-0.25%
2025-04-24	24.05	24.26	23.63	24.08	16.25	qfq	2,232,560	53,570,075	-0.17%
2025-04-23	24.26	24.58	24.10	24.12	16.27	qfq	1,863,500	45,227,584	-0.54%
2025-04-22	24.03	24.33	24.02	24.25	16.36	qfq	1,650,560	39,959,079	0.21%
2025-04-21	24.01	24.23	23.83	24.20	16.33	qfq	1,854,440	44,638,390	0.00%
2025-04-18	24.34	24.45	23.97	24.20	16.33	qfq	2,395,409	57,869,357	-1.51%
2025-04-17	24.19	24.87	24.04	24.57	16.58	qfq	3,426,135	84,135,359	1.74%
2025-04-16	24.94	25.05	23.96	24.15	16.29	qfq	4,607,619	112,669,450	-3.94%
2025-04-15	25.30	25.80	24.95	25.14	16.96	qfq	5,342,707	135,182,357	-1.14%
2025-04-14	25.50	26.44	25.38	25.43	17.16	qfq	10,308,122	265,442,854	0.08%
2025-04-11	23.32	25.41	23.30	25.41	17.14	qfq	7,717,434	193,691,981	10.00%
2025-04-10	23.07	23.35	22.87	23.10	15.58	qfq	1,478,266	34,235,108	1.32%
2025-04-09	22.94	23.05	22.31	22.80	15.38	qfq	1,589,957	36,108,331	-1.26%
2025-04-08	22.33	23.32	22.33	23.09	15.58	qfq	2,971,920	68,482,920	3.45%
2025-04-07	23.40	24.00	22.32	22.32	15.06	qfq	2,928,440	67,465,658	-10.00%
2025-04-03	24.80	25.02	24.57	24.80	16.73	qfq	1,098,400	27,223,787	-0.48%
2025-04-02	25.04	25.20	24.89	24.92	16.81	qfq	823,940	20,662,973	-0.52%
2025-04-01	24.69	25.15	24.68	25.05	16.90	qfq	1,036,320	25,891,739	0.93%
2025-03-31	24.75	25.04	24.64	24.82	16.74	qfq	1,218,668	30,261,062	0.08%
2025-03-28	25.08	25.29	24.77	24.80	16.73	qfq	1,031,250	25,697,206	-1.12%
2025-03-27	25.02	25.24	24.88	25.08	16.92	qfq	1,084,160	27,197,456	0.04%
2025-03-26	25.00	25.49	24.91	25.07	16.91	qfq	2,553,048	64,548,500	0.48%
2025-03-25	24.50	25.05	24.46	24.95	16.83	qfq	1,528,280	37,918,015	1.80%
2025-03-24	24.37	24.70	24.37	24.51	16.54	qfq	824,101	20,198,251	0.04%
2025-03-21	24.80	24.88	24.39	24.50	16.53	qfq	949,939	23,376,325	-1.01%
2025-03-20	24.79	24.94	24.57	24.75	16.70	qfq	1,108,779	27,431,863	0.41%
2025-03-19	24.96	24.97	24.62	24.65	16.63	qfq	1,071,280	26,486,788	-0.96%
2025-03-18	24.83	24.97	24.75	24.89	16.79	qfq	1,002,760	24,924,292	0.08%
2025-03-17	25.04	25.04	24.78	24.87	16.78	qfq	1,026,377	25,515,289	-0.08%
2025-03-14	24.82	25.10	24.71	24.89	16.79	qfq	1,659,405	41,267,710	-0.28%
2025-03-13	24.80	25.57	24.74	24.96	16.84	qfq	2,411,408	60,548,802	0.04%
2025-03-12	25.19	25.37	24.89	24.95	16.83	qfq	1,686,746	42,236,413	-1.23%
2025-03-11	24.49	25.33	24.43	25.26	17.04	qfq	2,518,240	62,763,868	2.47%
2025-03-10	24.38	25.00	24.38	24.65	16.63	qfq	2,345,766	57,976,819	0.94%
2025-03-07	24.20	24.99	24.16	24.42	16.47	qfq	2,984,930	73,352,346	0.78%
2025-03-06	24.34	24.51	24.18	24.23	16.35	qfq	1,597,260	38,886,456	-0.45%
2025-03-05	24.28	24.58	24.01	24.34	16.42	qfq	2,100,601	51,066,576	0.54%
2025-03-04	24.00	24.29	23.93	24.21	16.33	qfq	1,366,030	33,038,091	0.58%
2025-03-03	24.08	24.35	23.94	24.07	16.24	qfq	1,772,464	42,792,977	0.38%
2025-02-28	24.05	24.20	23.73	23.98	16.18	qfq	1,973,775	47,245,602	-0.62%
2025-02-27	24.11	24.30	23.89	24.13	16.28	qfq	1,609,799	38,734,568	0.04%
2025-02-26	23.60	24.18	23.57	24.12	16.27	qfq	2,154,086	51,530,568	2.20%
2025-02-25	23.73	23.84	23.58	23.60	15.92	qfq	1,022,700	24,190,440	-1.21%
2025-02-24	23.76	24.14	23.55	23.89	16.12	qfq	2,014,080	47,886,458	0.55%
2025-02-21	24.00	24.00	23.69	23.76	16.03	qfq	1,713,857	40,785,858	-1.04%
2025-02-20	23.50	24.20	23.38	24.01	16.20	qfq	2,554,980	60,886,947	1.91%
2025-02-19	23.50	23.65	23.30	23.56	15.89	qfq	1,139,319	26,775,082	-0.08%
2025-02-18	23.62	23.82	23.38	23.58	15.91	qfq	1,263,603	29,844,471	-0.13%
2025-02-17	23.82	23.92	23.56	23.61	15.93	qfq	1,572,315	37,192,319	-0.88%
2025-02-14	23.90	24.10	23.79	23.82	16.07	qfq	1,250,723	29,903,955	-0.33%
2025-02-13	24.24	24.32	23.88	23.90	16.12	qfq	1,199,106	28,805,805	-1.24%
2025-02-12	24.06	24.40	24.04	24.20	16.33	qfq	1,104,712	26,759,483	0.54%
2025-02-11	24.23	24.33	23.86	24.07	16.24	qfq	1,418,699	34,052,864	-0.70%
2025-02-10	24.43	24.65	24.17	24.24	16.35	qfq	1,476,315	35,963,998	-0.90%
2025-02-07	24.20	24.68	24.08	24.46	16.50	qfq	1,698,840	41,634,255	1.12%
2025-02-06	24.03	24.27	23.80	24.19	16.32	qfq	1,076,700	25,858,834	0.62%
2025-02-05	24.56	24.68	23.83	24.04	16.22	qfq	1,699,248	41,152,741	-1.60%
2025-01-27	23.86	24.62	23.64	24.43	16.48	qfq	2,091,025	50,902,628	2.65%
2025-01-24	23.48	23.89	23.42	23.80	16.06	qfq	1,131,660	26,769,064	1.28%
2025-01-23	23.71	23.99	23.45	23.50	15.85	qfq	1,063,960	25,257,458	-0.13%
2025-01-22	23.47	23.64	23.31	23.53	15.87	qfq	721,660	16,924,522	0.09%
2025-01-21	23.65	23.87	23.37	23.51	15.86	qfq	662,280	15,562,318	-0.55%
2025-01-20	23.77	23.98	23.58	23.64	15.95	qfq	923,368	21,976,597	0.00%
2025-01-17	23.21	23.74	23.11	23.64	15.95	qfq	985,179	23,201,661	1.72%
2025-01-16	23.39	23.74	23.20	23.24	15.68	qfq	959,428	22,513,981	-0.51%
2025-01-15	23.61	23.65	23.26	23.36	15.76	qfq	1,025,740	23,975,953	-1.02%
2025-01-14	23.15	23.63	23.06	23.60	15.92	qfq	1,284,148	30,112,529	1.94%
2025-01-13	22.90	23.17	22.43	23.15	15.62	qfq	978,660	22,430,142	1.14%
2025-01-10	23.21	23.39	22.88	22.89	15.44	qfq	717,968	16,586,307	-1.38%
2025-01-09	23.31	23.44	23.21	23.21	15.66	qfq	791,640	18,451,968	-0.77%
2025-01-08	23.73	23.77	22.92	23.39	15.78	qfq	1,824,150	42,458,244	-1.60%
2025-01-07	24.33	24.37	23.73	23.77	16.04	qfq	1,214,996	29,065,502	-1.86%
2025-01-06	24.20	24.65	24.00	24.22	16.34	qfq	1,244,220	30,242,635	0.08%
2025-01-03	24.03	24.43	23.92	24.20	16.33	qfq	1,268,060	30,680,997	0.62%
2025-01-02	24.42	24.62	23.88	24.05	16.22	qfq	1,444,997	35,044,660	-1.43%
2024-12-31	24.88	24.98	24.40	24.40	16.46	qfq	1,443,134	35,595,030	-2.01%
2024-12-30	25.01	25.29	24.88	24.90	16.80	qfq	982,028	24,568,737	-1.11%
2024-12-27	25.33	25.46	25.16	25.18	16.99	qfq	815,220	20,624,229	-0.32%
2024-12-26	25.22	25.42	25.12	25.26	17.04	qfq	959,300	24,306,365	0.28%
2024-12-25	25.16	25.19	24.86	25.19	16.99	qfq	1,129,040	28,228,034	0.16%
2024-12-24	24.88	25.23	24.88	25.15	16.97	qfq	838,621	21,048,359	1.04%
2024-12-23	25.30	25.39	24.87	24.89	16.79	qfq	1,371,400	34,406,911	-1.70%
2024-12-20	25.22	25.57	25.10	25.32	17.08	qfq	1,111,971	28,180,454	0.40%
2024-12-19	25.22	25.30	24.87	25.22	17.01	qfq	1,370,660	34,380,076	0.00%
2024-12-18	25.32	25.51	25.20	25.22	17.01	qfq	1,163,616	29,516,060	-0.59%
2024-12-17	25.60	25.81	25.20	25.37	17.12	qfq	1,932,103	49,173,587	-0.90%
2024-12-16	25.95	26.05	25.51	25.60	17.27	qfq	2,078,210	53,379,859	-1.31%
2024-12-13	26.53	26.53	25.91	25.94	17.50	qfq	2,251,080	58,783,290	-2.22%
2024-12-12	26.55	26.68	26.34	26.53	17.90	qfq	2,089,456	55,340,819	-0.04%
2024-12-11	26.57	26.88	26.48	26.54	17.90	qfq	1,925,800	51,334,402	-0.19%
2024-12-10	27.09	27.38	26.56	26.59	17.94	qfq	3,862,395	104,372,505	-0.86%
2024-12-09	26.13	26.97	26.05	26.82	18.09	qfq	4,233,456	112,541,821	2.68%
2024-12-06	26.08	26.22	25.83	26.12	17.62	qfq	1,537,440	40,053,358	0.19%
2024-12-05	25.82	26.25	25.82	26.07	17.59	qfq	1,196,840	31,213,518	0.62%
2024-12-04	26.24	26.24	25.81	25.91	17.48	qfq	1,452,916	37,797,453	-1.56%
2024-12-03	26.27	26.45	26.01	26.32	17.76	qfq	1,760,874	46,261,181	0.23%
2024-12-02	26.24	26.35	26.01	26.26	17.72	qfq	1,759,619	46,084,427	0.15%
2024-11-29	26.02	26.39	25.84	26.22	17.69	qfq	2,316,140	60,750,210	1.08%
2024-11-28	26.00	26.30	25.81	25.94	17.50	qfq	1,338,660	34,834,529	-0.23%
2024-11-27	25.35	26.00	25.06	26.00	17.54	qfq	1,616,859	41,271,248	2.44%
2024-11-26	25.57	25.80	25.31	25.38	17.12	qfq	1,070,409	27,370,627	-0.82%
2024-11-25	25.18	25.75	25.15	25.59	17.26	qfq	1,560,551	39,815,101	1.63%
2024-11-22	26.15	26.30	25.10	25.18	16.99	qfq	2,387,360	61,457,270	-4.00%
2024-11-21	26.33	26.50	26.12	26.23	17.70	qfq	1,749,019	45,901,872	-0.49%
2024-11-20	26.02	26.45	26.00	26.36	17.78	qfq	2,542,594	66,700,067	0.88%
2024-11-19	25.56	26.18	25.55	26.13	17.63	qfq	2,162,753	56,214,083	2.23%
2024-11-18	25.53	26.10	25.45	25.56	17.24	qfq	2,003,319	51,668,722	0.16%
2024-11-15	25.55	26.06	25.46	25.52	17.22	qfq	1,553,455	40,031,826	-0.43%
2024-11-14	26.10	26.27	25.55	25.63	17.29	qfq	1,524,201	39,457,935	-2.03%
2024-11-13	26.08	26.31	25.80	26.16	17.65	qfq	1,593,006	41,492,852	0.04%
2024-11-12	26.32	26.59	26.01	26.15	17.64	qfq	2,694,913	70,890,977	-0.65%
2024-11-11	25.86	26.33	25.72	26.32	17.76	qfq	2,455,210	63,988,452	1.78%
2024-11-08	26.16	26.25	25.78	25.86	17.45	qfq	2,240,037	58,171,716	-0.46%
2024-11-07	25.55	26.05	25.52	25.98	17.53	qfq	1,983,088	51,306,904	1.17%
2024-11-06	25.78	25.98	25.50	25.68	17.32	qfq	2,231,990	57,309,288	-0.39%
2024-11-05	25.27	25.84	25.16	25.78	17.39	qfq	2,174,219	55,626,070	2.02%
2024-11-04	24.89	25.28	24.89	25.27	17.05	qfq	1,178,880	29,663,186	1.53%
2024-11-01	25.24	25.38	24.89	24.89	16.79	qfq	2,194,286	55,052,876	-1.43%
2024-10-31	25.35	25.54	25.18	25.25	17.03	qfq	1,786,415	45,258,761	-0.39%
2024-10-30	25.55	25.88	25.14	25.35	17.10	qfq	1,824,672	46,453,135	-1.63%
2024-10-29	26.47	26.59	25.55	25.77	17.39	qfq	2,594,380	67,342,837	-2.64%
2024-10-28	26.47	26.60	26.04	26.47	17.86	qfq	2,150,680	56,566,171	0.04%
2024-10-25	25.73	26.47	25.73	26.46	17.85	qfq	2,531,356	66,476,458	2.88%
2024-10-24	25.68	25.87	25.55	25.72	17.35	qfq	1,441,820	37,053,392	0.04%
2024-10-23	25.17	25.99	25.07	25.71	17.34	qfq	2,381,212	60,926,184	2.19%
2024-10-22	25.14	25.30	24.86	25.16	16.97	qfq	1,963,505	49,151,001	0.04%
2024-10-21	25.47	25.65	25.11	25.15	16.97	qfq	2,409,537	61,026,085	-1.26%
2024-10-18	24.42	25.95	24.30	25.47	17.18	qfq	3,356,473	84,506,089	4.26%
2024-10-17	24.88	25.08	24.42	24.43	16.48	qfq	1,966,218	48,457,596	-1.81%
2024-10-16	24.51	25.25	24.51	24.88	16.78	qfq	1,488,524	37,153,929	0.57%
2024-10-15	25.36	25.63	24.71	24.74	16.69	qfq	1,933,281	48,429,446	-2.68%
2024-10-14	24.97	25.48	24.56	25.42	17.15	qfq	2,340,882	58,630,972	1.23%
2024-10-11	25.80	25.88	24.76	25.11	16.94	qfq	2,367,876	60,012,541	-2.64%
2024-10-10	26.33	26.85	25.77	25.79	17.40	qfq	2,584,035	67,823,099	-0.88%
2024-10-09	27.45	27.70	26.02	26.02	17.55	qfq	4,162,807	111,554,655	-6.81%
2024-10-08	29.88	29.90	26.80	27.92	18.84	qfq	7,683,146	217,309,900	2.72%
2024-09-30	26.00	27.57	25.89	27.18	18.34	qfq	7,412,317	199,859,337	7.52%
2024-09-27	24.51	25.28	24.51	25.28	17.05	qfq	2,354,173	58,724,704	3.23%
2024-09-26	23.95	24.49	23.90	24.49	16.52	qfq	1,703,088	41,278,382	2.17%
2024-09-25	24.19	24.33	23.95	23.97	16.17	qfq	1,337,440	32,275,951	-0.13%
2024-09-24	23.32	24.02	23.32	24.00	16.19	qfq	1,244,207	29,614,715	3.09%
2024-09-23	23.53	23.67	23.28	23.28	15.71	qfq	431,843	10,099,549	-1.19%
2024-09-20	23.68	23.68	23.27	23.56	15.89	qfq	716,001	16,785,911	-0.63%
2024-09-19	23.43	23.88	23.13	23.71	16.00	qfq	781,739	18,444,695	1.20%
2024-09-18	23.68	23.82	23.28	23.43	15.81	qfq	624,020	14,624,118	-1.22%
2024-09-13	24.01	24.07	23.66	23.72	16.00	qfq	528,986	12,589,935	-0.67%
2024-09-12	24.07	24.28	23.88	23.88	16.11	qfq	617,788	14,879,830	-0.79%
2024-09-11	23.58	24.08	23.58	24.07	16.24	qfq	907,586	21,756,936	1.73%
2024-09-10	23.77	23.88	23.45	23.66	15.96	qfq	755,901	17,833,202	-0.50%
2024-09-09	23.80	23.88	23.63	23.78	16.04	qfq	615,486	14,598,368	-0.08%
2024-09-06	24.39	24.39	23.77	23.80	16.06	qfq	751,120	17,954,804	-1.53%
2024-09-05	24.18	24.53	24.12	24.17	16.31	qfq	601,513	14,598,031	-0.62%
2024-09-04	24.20	24.48	24.16	24.32	16.41	qfq	749,838	18,241,882	-0.04%
2024-09-03	23.85	24.51	23.85	24.33	16.41	qfq	1,087,236	26,402,684	1.46%
2024-09-02	24.05	24.25	23.91	23.98	16.18	qfq	991,520	23,857,659	-0.58%
2024-08-30	24.26	24.39	24.05	24.12	16.27	qfq	1,292,827	31,355,777	-0.54%
2024-08-29	24.03	24.35	24.02	24.25	16.36	qfq	953,936	23,121,294	0.29%
2024-08-28	24.08	24.35	23.91	24.18	16.31	qfq	1,016,719	24,599,517	0.46%
2024-08-27	23.70	24.10	23.64	24.07	16.24	qfq	1,166,190	27,948,975	1.05%
2024-08-26	23.59	23.92	23.59	23.82	16.07	qfq	572,136	13,615,943	0.76%
2024-08-23	23.45	23.85	23.42	23.64	15.95	qfq	683,486	16,173,498	0.81%
2024-08-22	23.60	23.68	23.42	23.45	15.82	qfq	456,850	10,748,376	-0.59%
2024-08-21	23.31	23.69	23.26	23.59	15.91	qfq	816,941	19,219,809	1.16%
2024-08-20	23.51	23.73	23.05	23.32	15.73	qfq	1,520,980	35,337,144	-0.93%
2024-08-19	23.76	24.03	23.53	23.54	15.88	qfq	695,500	16,503,337	-1.22%
2024-08-16	24.02	24.20	23.83	23.83	16.08	qfq	622,360	14,903,016	-0.75%
2024-08-15	23.84	24.35	23.79	24.01	16.20	qfq	1,138,309	27,491,397	0.38%
2024-08-14	24.00	24.45	23.91	23.92	16.14	qfq	928,366	22,364,119	-1.20%
2024-08-13	23.70	24.29	23.57	24.21	16.33	qfq	1,574,868	37,862,051	2.32%
2024-08-12	23.50	23.74	23.42	23.66	15.96	qfq	712,380	16,835,152	0.68%
2024-08-09	23.50	23.85	23.50	23.50	15.85	qfq	775,500	18,365,678	-0.21%
2024-08-08	23.35	23.58	23.15	23.55	15.89	qfq	601,120	14,104,249	0.99%
2024-08-07	23.37	23.39	23.20	23.32	15.73	qfq	426,426	9,939,487	-0.26%
2024-08-06	23.12	23.43	23.12	23.38	15.77	qfq	735,962	17,149,067	1.70%
2024-08-05	23.39	23.67	22.91	22.99	15.51	qfq	1,049,800	24,364,269	-1.71%
2024-08-02	23.45	23.67	23.34	23.39	15.78	qfq	563,146	13,233,523	-0.72%
2024-08-01	23.56	23.88	23.40	23.56	15.89	qfq	673,923	15,894,588	0.00%
2024-07-31	23.06	23.60	22.91	23.56	15.89	qfq	1,309,997	30,711,488	2.57%
2024-07-30	22.90	23.08	22.80	22.97	15.50	qfq	277,221	6,359,134	0.00%
2024-07-29	23.19	23.19	22.88	22.97	15.50	qfq	456,812	10,510,844	-1.08%
2024-07-26	23.03	23.24	23.03	23.22	15.66	qfq	516,488	11,965,511	0.52%
2024-07-25	22.74	23.30	22.71	23.10	15.58	qfq	656,697	15,170,383	1.63%
2024-07-24	22.90	23.05	22.71	22.73	15.33	qfq	676,765	15,444,365	-0.70%
2024-07-23	23.28	23.44	22.89	22.89	15.44	qfq	662,906	15,292,197	-2.05%
2024-07-22	23.51	23.59	23.27	23.37	15.77	qfq	629,004	14,753,865	-0.60%
2024-07-19	23.46	23.56	23.24	23.51	15.86	qfq	917,620	21,499,070	0.17%
2024-07-18	23.00	23.48	23.00	23.47	15.83	qfq	782,580	18,243,837	0.77%
2024-07-17	23.14	23.31	23.02	23.29	15.71	qfq	678,360	15,735,842	0.43%
2024-07-16	23.44	23.44	23.12	23.19	15.64	qfq	585,706	13,602,288	-0.22%
2024-07-15	23.42	23.50	23.24	23.24	15.68	qfq	730,926	17,040,135	-0.90%
2024-07-12	23.35	23.53	23.23	23.45	15.82	qfq	590,252	13,832,677	0.13%
2024-07-11	23.12	23.65	23.12	23.42	15.80	qfq	1,593,018	37,341,186	2.05%
2024-07-10	23.03	23.10	22.81	22.95	15.48	qfq	576,020	13,237,137	-0.43%
2024-07-09	22.41	23.06	22.41	23.05	15.55	qfq	1,091,814	24,981,988	2.22%
2024-07-08	22.59	22.73	22.41	22.55	15.21	qfq	613,226	13,838,668	-0.49%
2024-07-05	22.51	22.78	22.42	22.66	15.29	qfq	534,966	12,086,107	0.67%
2024-07-04	22.91	22.91	22.39	22.51	15.19	qfq	622,319	14,064,822	-1.75%
2024-07-03	22.75	22.98	22.75	22.91	15.46	qfq	462,819	10,596,803	0.13%
2024-07-02	23.02	23.10	22.74	22.88	15.44	qfq	694,825	15,902,208	-0.61%
2024-07-01	22.33	23.17	22.33	23.02	15.53	qfq	1,390,288	31,803,731	2.54%
2024-06-28	22.82	22.82	22.17	22.45	15.15	qfq	1,274,438	28,664,433	-5.51%
2024-06-27	24.21	24.23	23.61	23.76	15.35	qfq	1,105,068	26,302,490	-1.94%
2024-06-26	23.30	24.23	23.20	24.23	15.66	qfq	824,580	19,627,110	3.68%
2024-06-25	23.00	23.57	23.00	23.37	15.10	qfq	613,612	14,307,873	1.61%
2024-06-24	23.65	23.66	22.90	23.00	14.86	qfq	826,416	19,208,589	-2.67%
2024-06-21	23.99	24.02	23.61	23.63	15.27	qfq	588,435	13,977,923	-1.05%
2024-06-20	24.20	24.38	23.81	23.88	15.43	qfq	720,400	17,362,444	-1.57%
2024-06-19	24.66	24.80	24.26	24.26	15.68	qfq	644,809	15,747,707	-1.70%
2024-06-18	24.29	24.70	24.27	24.68	15.95	qfq	681,595	16,757,422	1.23%
2024-06-17	24.14	24.66	24.14	24.38	15.76	qfq	898,759	22,000,437	0.41%
2024-06-14	24.15	24.40	24.00	24.28	15.69	qfq	1,610,216	39,032,943	0.54%
2024-06-13	24.14	24.24	23.88	24.15	15.61	qfq	795,380	19,162,416	0.33%
2024-06-12	24.11	24.26	23.97	24.07	15.55	qfq	555,065	13,388,450	-0.08%
2024-06-11	23.96	24.22	23.65	24.09	15.57	qfq	588,814	14,098,056	0.58%
2024-06-07	23.78	24.09	23.67	23.95	15.48	qfq	697,955	16,689,940	1.23%
2024-06-06	24.40	24.54	23.63	23.66	15.29	qfq	1,096,965	26,249,438	-2.95%
2024-06-05	24.65	24.80	24.36	24.38	15.76	qfq	620,966	15,250,084	-1.26%
2024-06-04	24.77	24.79	24.50	24.69	15.96	qfq	634,020	15,603,476	-0.24%
2024-06-03	25.08	25.22	24.62	24.75	15.99	qfq	951,140	23,679,205	-1.51%
2024-05-31	25.09	25.30	25.06	25.13	16.24	qfq	484,961	12,201,105	-0.16%
2024-05-30	24.96	25.47	24.95	25.17	16.27	qfq	894,766	22,598,527	0.76%
2024-05-29	24.77	25.08	24.75	24.98	16.14	qfq	583,055	14,556,794	0.85%
2024-05-28	25.23	25.23	24.75	24.77	16.01	qfq	973,700	24,297,653	-2.17%
2024-05-27	25.30	25.32	24.80	25.32	16.36	qfq	970,784	24,337,178	0.36%
2024-05-24	25.10	25.30	25.04	25.23	16.30	qfq	719,446	18,105,688	0.52%
2024-05-23	25.44	25.55	25.02	25.10	16.22	qfq	1,632,020	41,189,407	-1.57%
2024-05-22	25.48	25.68	25.38	25.50	16.48	qfq	692,510	17,673,260	0.24%
2024-05-21	25.90	25.90	25.37	25.44	16.44	qfq	1,070,368	27,286,286	-1.28%
2024-05-20	25.60	26.08	25.60	25.77	16.65	qfq	1,507,775	38,963,169	0.74%
2024-05-17	25.18	25.60	25.18	25.58	16.53	qfq	911,400	23,156,505	1.47%
2024-05-16	25.31	25.45	25.10	25.21	16.29	qfq	884,280	22,332,994	0.00%
2024-05-15	25.38	25.50	25.19	25.21	16.29	qfq	802,200	20,299,850	-0.75%
2024-05-14	25.42	25.70	25.38	25.40	16.41	qfq	920,035	23,452,689	-0.12%
2024-05-13	25.70	25.70	25.20	25.43	16.43	qfq	1,273,580	32,348,217	-1.43%
2024-05-10	26.33	26.33	25.70	25.80	16.67	qfq	1,312,163	33,956,872	-1.07%
2024-05-09	25.66	26.27	25.66	26.08	16.85	qfq	1,433,260	37,346,913	1.80%
2024-05-08	26.41	26.41	25.61	25.62	16.56	qfq	1,875,846	48,575,329	-2.95%
2024-05-07	26.35	26.46	25.90	26.40	17.06	qfq	1,798,678	47,244,766	0.11%
2024-05-06	25.85	26.38	25.74	26.37	17.04	qfq	2,316,340	60,535,598	2.65%
2024-04-30	25.63	25.87	25.41	25.69	16.60	qfq	1,280,019	32,844,510	0.23%
2024-04-29	25.27	25.67	25.26	25.63	16.56	qfq	1,609,386	41,087,483	1.50%
2024-04-26	25.34	25.48	25.06	25.25	16.32	qfq	1,613,000	40,642,058	-0.90%
2024-04-25	24.84	25.78	24.84	25.48	16.47	qfq	1,854,440	47,279,062	1.96%
2024-04-24	24.95	25.08	24.75	24.99	16.15	qfq	1,146,685	28,571,464	-0.04%
2024-04-23	25.49	25.52	24.90	25.00	16.16	qfq	1,284,366	32,230,032	-1.92%
2024-04-22	25.24	25.82	25.10	25.49	16.47	qfq	1,847,828	47,159,470	1.03%
2024-04-19	24.86	25.30	24.82	25.23	16.30	qfq	1,641,557	41,249,458	0.96%
2024-04-18	25.00	25.10	24.75	24.99	16.15	qfq	1,274,780	31,828,459	-0.24%
2024-04-17	24.55	25.07	24.51	25.05	16.19	qfq	2,633,570	65,641,680	2.41%
2024-04-16	24.55	24.71	24.00	24.46	15.81	qfq	2,263,268	55,166,127	-1.09%
2024-04-15	24.98	25.09	24.28	24.73	15.98	qfq	1,589,075	39,177,165	-0.28%
2024-04-12	24.67	25.11	24.58	24.80	16.03	qfq	1,318,385	32,719,655	0.49%
2024-04-11	24.72	24.92	24.52	24.68	15.95	qfq	920,686	22,787,753	-0.28%
2024-04-10	25.00	25.01	24.53	24.75	15.99	qfq	1,167,060	28,861,452	-1.36%
2024-04-09	24.39	25.20	24.39	25.09	16.21	qfq	2,507,646	62,698,931	2.87%
2024-04-08	24.64	24.70	24.31	24.39	15.76	qfq	1,759,041	43,085,652	-1.49%
2024-04-03	24.80	25.06	24.61	24.76	16.00	qfq	1,635,840	40,630,187	-0.32%
2024-04-02	24.40	24.85	24.32	24.84	16.05	qfq	2,664,205	65,691,305	1.22%
2024-04-01	24.28	24.54	24.18	24.54	15.86	qfq	1,730,408	42,137,919	1.32%
2024-03-29	24.44	24.44	24.11	24.22	15.65	qfq	1,260,980	30,540,187	-0.86%
2024-03-28	24.33	24.56	24.12	24.43	15.79	qfq	1,730,048	42,245,011	1.37%
2024-03-27	24.58	24.73	24.10	24.10	15.57	qfq	1,509,362	36,825,363	-1.75%
2024-03-26	24.15	24.68	24.10	24.53	15.85	qfq	1,254,525	30,552,199	1.83%
2024-03-25	24.64	24.77	24.04	24.09	15.57	qfq	1,491,780	36,448,198	-1.83%
2024-03-22	24.85	24.96	24.48	24.54	15.86	qfq	1,763,892	43,605,842	-1.25%
2024-03-21	25.27	25.30	24.68	24.85	16.06	qfq	1,670,158	41,669,958	-1.39%
2024-03-20	24.88	25.29	24.80	25.20	16.29	qfq	1,670,506	42,021,656	0.72%
2024-03-19	24.76	25.26	24.59	25.02	16.17	qfq	2,582,246	64,376,183	0.89%
2024-03-18	24.20	24.82	23.98	24.80	16.03	qfq	3,506,392	85,499,299	3.16%
2024-03-15	23.67	24.26	23.44	24.04	15.54	qfq	2,675,120	63,943,098	1.56%
2024-03-14	23.70	23.97	23.40	23.67	15.30	qfq	1,265,316	29,987,797	-0.50%
2024-03-13	23.78	24.02	23.55	23.79	15.37	qfq	1,635,140	38,915,614	-0.25%
2024-03-12	23.77	23.90	23.50	23.85	15.41	qfq	2,017,548	47,897,418	0.34%
2024-03-11	23.48	23.79	23.32	23.77	15.36	qfq	2,138,816	50,419,396	1.24%
2024-03-08	23.26	23.61	23.20	23.48	15.17	qfq	1,280,360	29,984,527	1.03%
2024-03-07	23.25	23.70	23.14	23.24	15.02	qfq	1,680,760	39,379,786	-0.26%
2024-03-06	23.25	23.55	23.01	23.30	15.06	qfq	1,489,706	34,728,304	0.69%
2024-03-05	23.23	23.24	22.91	23.14	14.95	qfq	1,548,660	35,699,711	-0.39%
2024-03-04	23.30	23.49	23.00	23.23	15.01	qfq	1,277,885	29,631,111	-0.68%
2024-03-01	23.58	23.74	23.24	23.39	15.12	qfq	1,391,626	32,596,517	-0.21%
2024-02-29	22.41	23.46	22.40	23.44	15.15	qfq	2,312,603	53,330,210	3.31%
2024-02-28	23.79	24.18	22.69	22.69	14.66	qfq	3,583,680	84,067,082	-4.58%
2024-02-27	23.10	23.85	23.05	23.78	15.37	qfq	2,388,468	56,156,677	2.46%
2024-02-26	23.09	23.47	22.92	23.21	15.00	qfq	2,316,888	53,815,785	0.74%
2024-02-23	22.99	23.09	22.64	23.04	14.89	qfq	1,930,089	44,146,767	0.57%
2024-02-22	22.78	23.13	22.71	22.91	14.81	qfq	1,497,640	34,232,470	0.04%
2024-02-21	21.98	23.38	21.98	22.90	14.80	qfq	2,743,210	62,945,048	1.10%
2024-02-20	22.81	22.94	22.41	22.65	14.64	qfq	1,769,233	39,901,120	-1.65%
2024-02-19	23.42	23.46	22.81	23.03	14.88	qfq	2,197,335	50,858,879	-1.20%
2024-02-08	22.70	23.46	22.70	23.31	15.06	qfq	3,189,568	74,348,657	2.82%
2024-02-07	22.60	23.36	22.20	22.67	14.65	qfq	3,647,352	83,392,411	-1.00%
2024-02-06	21.40	23.30	21.40	22.90	14.80	qfq	3,616,911	81,983,759	7.97%
2024-02-05	20.51	21.40	19.71	21.21	13.71	qfq	3,347,384	68,488,456	1.43%
2024-02-02	21.72	22.07	20.60	20.91	13.51	qfq	2,096,681	44,773,823	-4.65%
2024-02-01	21.93	22.33	21.68	21.93	14.17	qfq	2,079,620	45,812,316	-0.99%
2024-01-31	22.71	23.20	22.05	22.15	14.31	qfq	1,573,967	35,604,502	-4.07%
2024-01-30	24.50	24.50	23.05	23.09	14.92	qfq	2,088,105	49,345,369	-6.18%
2024-01-29	25.10	25.25	24.59	24.61	15.90	qfq	1,547,187	38,468,807	-1.99%
2024-01-26	26.34	26.34	25.11	25.11	16.23	qfq	2,944,911	75,690,148	-4.89%
2024-01-25	26.18	26.52	25.88	26.40	17.06	qfq	2,464,554	64,639,945	-0.64%
2024-01-24	26.40	26.80	25.83	26.57	17.17	qfq	2,060,622	54,185,253	0.80%
2024-01-23	26.30	26.78	25.24	26.36	17.03	qfq	2,434,522	63,559,643	-0.64%
2024-01-22	26.68	27.20	26.03	26.53	17.14	qfq	3,182,253	85,103,679	-3.35%
2024-01-19	26.21	27.85	25.88	27.45	17.74	qfq	4,559,859	122,732,978	3.86%
2024-01-18	26.77	26.80	25.24	26.43	17.08	qfq	3,661,445	96,258,722	-3.15%
2024-01-17	26.21	27.57	26.21	27.29	17.64	qfq	5,598,483	151,941,924	4.20%
2024-01-16	25.23	27.09	25.13	26.19	16.92	qfq	2,722,714	71,684,819	3.56%
2024-01-15	25.60	25.74	25.18	25.29	16.34	qfq	856,186	21,750,623	-1.29%
2024-01-12	25.36	26.08	25.22	25.62	16.56	qfq	1,507,688	38,863,846	1.14%
2024-01-11	24.82	25.40	24.70	25.33	16.37	qfq	1,020,117	25,627,272	1.56%
2024-01-10	24.88	25.22	24.54	24.94	16.12	qfq	692,726	17,258,337	0.40%
2024-01-09	24.91	25.22	24.77	24.84	16.05	qfq	747,392	18,633,126	0.08%
2024-01-08	25.25	25.30	24.82	24.82	16.04	qfq	841,576	21,040,609	-2.13%
2024-01-05	25.71	26.06	25.11	25.36	16.39	qfq	1,161,760	29,711,214	-1.44%
2024-01-04	25.85	25.97	25.60	25.73	16.63	qfq	675,060	17,396,131	-0.69%
2024-01-03	26.01	26.18	25.77	25.91	16.74	qfq	699,400	18,168,809	-0.50%
2024-01-02	26.30	26.30	26.00	26.04	16.83	qfq	825,320	21,539,086	-0.95%
2023-12-29	26.26	26.45	26.11	26.29	16.99	qfq	1,272,448	33,427,295	0.31%
2023-12-28	25.20	26.49	25.19	26.21	16.94	qfq	2,608,080	68,170,212	4.42%
2023-12-27	25.12	25.22	24.75	25.10	16.22	qfq	675,806	16,851,448	0.00%
2023-12-26	25.41	25.67	25.09	25.10	16.22	qfq	710,532	17,963,417	-1.57%
2023-12-25	25.57	25.83	25.25	25.50	16.48	qfq	790,550	20,175,775	-0.43%
2023-12-22	25.53	25.98	25.41	25.61	16.55	qfq	1,149,860	29,558,777	-0.04%
2023-12-21	25.33	25.79	25.01	25.62	16.56	qfq	886,598	22,516,840	0.63%
2023-12-20	25.52	25.83	25.40	25.46	16.45	qfq	663,587	16,997,215	0.08%
2023-12-19	25.39	25.54	25.30	25.44	16.44	qfq	510,949	12,987,107	0.08%
2023-12-18	25.84	25.84	25.37	25.42	16.43	qfq	593,650	15,138,063	-1.13%
2023-12-15	26.00	26.14	25.71	25.71	16.61	qfq	807,807	20,912,351	-0.77%
2023-12-14	26.28	26.60	25.91	25.91	16.74	qfq	1,090,151	28,568,763	-1.26%
2023-12-13	26.45	26.47	26.23	26.24	16.96	qfq	649,270	17,102,899	-1.17%
2023-12-12	26.60	26.68	26.23	26.55	17.16	qfq	817,380	21,608,289	-0.56%
2023-12-11	26.61	26.73	26.21	26.70	17.25	qfq	1,228,053	32,492,461	0.15%
2023-12-08	26.97	27.08	26.63	26.66	17.23	qfq	927,420	24,806,547	-1.11%
2023-12-07	27.07	27.39	26.67	26.96	17.42	qfq	860,720	23,167,932	-0.66%
2023-12-06	27.03	27.48	27.02	27.14	17.54	qfq	693,186	18,922,603	0.48%
2023-12-05	27.50	27.54	27.01	27.01	17.45	qfq	697,560	19,009,243	-1.39%
2023-12-04	27.57	27.72	27.37	27.39	17.70	qfq	590,202	16,235,191	-0.94%
2023-12-01	27.69	27.72	27.37	27.65	17.87	qfq	684,598	18,837,299	0.07%
2023-11-30	28.06	28.11	27.49	27.63	17.86	qfq	864,452	23,956,066	-1.53%
2023-11-29	28.45	28.45	27.92	28.06	18.13	qfq	652,191	18,360,556	-1.02%
2023-11-28	27.72	28.38	27.59	28.35	18.32	qfq	1,041,390	29,362,314	1.83%
2023-11-27	28.24	28.43	27.72	27.84	17.99	qfq	1,191,796	33,265,468	-1.42%
2023-11-24	28.72	28.80	28.19	28.24	18.25	qfq	1,219,560	34,694,190	-1.77%
2023-11-23	28.06	28.84	28.06	28.75	18.58	qfq	1,010,748	28,873,373	2.10%
2023-11-22	28.39	28.60	28.10	28.16	18.20	qfq	1,058,443	29,940,167	-1.54%
2023-11-21	28.95	29.11	28.48	28.60	18.48	qfq	1,447,420	41,708,508	-1.17%
2023-11-20	28.61	29.03	28.33	28.94	18.70	qfq	1,516,680	43,618,566	1.19%
2023-11-17	27.85	28.76	27.84	28.60	18.48	qfq	1,285,896	36,468,968	2.14%
2023-11-16	28.45	28.57	28.00	28.00	18.09	qfq	1,152,245	32,476,092	-1.86%
2023-11-15	28.50	28.73	28.37	28.53	18.44	qfq	994,217	28,395,454	0.88%
2023-11-14	28.44	28.53	28.21	28.28	18.28	qfq	632,460	17,907,903	-0.11%
2023-11-13	28.45	28.46	28.19	28.31	18.29	qfq	615,365	17,409,312	0.14%
2023-11-10	28.34	28.42	28.05	28.27	18.27	qfq	704,677	19,894,480	-0.84%
2023-11-09	28.49	28.80	28.36	28.51	18.42	qfq	974,096	27,758,635	0.11%
2023-11-08	28.60	28.66	28.33	28.48	18.40	qfq	716,989	20,422,280	-0.35%
2023-11-07	28.90	28.90	28.42	28.58	18.47	qfq	1,003,580	28,673,957	-1.21%
2023-11-06	28.61	28.98	28.61	28.93	18.70	qfq	816,476	23,544,900	1.12%
2023-11-03	28.07	28.90	28.01	28.61	18.49	qfq	1,009,383	28,815,123	1.92%
2023-11-02	28.36	28.56	28.07	28.07	18.14	qfq	591,948	16,696,413	-1.02%
2023-11-01	28.25	28.48	28.12	28.36	18.33	qfq	567,446	16,081,549	0.39%
2023-10-31	28.17	28.56	28.13	28.25	18.26	qfq	582,000	16,473,226	-0.28%
2023-10-30	28.18	28.36	27.93	28.33	18.31	qfq	952,081	26,847,602	0.68%
2023-10-27	27.06	28.20	27.06	28.14	18.19	qfq	1,506,536	42,079,050	3.27%
2023-10-26	27.48	27.49	26.96	27.25	17.61	qfq	941,541	25,571,794	-0.84%
2023-10-25	27.79	28.16	27.48	27.48	17.76	qfq	1,216,592	33,842,575	-0.65%
2023-10-24	26.85	27.84	26.68	27.66	17.87	qfq	1,496,501	41,052,297	3.02%
2023-10-23	28.65	28.65	26.64	26.85	17.35	qfq	1,947,088	52,903,561	-5.95%
2023-10-20	28.46	28.84	28.45	28.55	18.45	qfq	754,093	21,608,633	-0.10%
2023-10-19	28.96	29.05	28.46	28.58	18.47	qfq	887,320	25,437,238	-1.31%
2023-10-18	29.49	29.49	28.95	28.96	18.71	qfq	764,400	22,284,727	-1.80%
2023-10-17	29.48	29.66	29.33	29.49	19.06	qfq	558,613	16,452,941	0.20%
2023-10-16	29.69	29.69	29.15	29.43	19.02	qfq	916,338	26,916,618	-0.88%
2023-10-13	30.00	30.00	29.40	29.69	19.19	qfq	870,120	25,754,694	-1.03%
2023-10-12	29.88	30.06	29.71	30.00	19.39	qfq	693,273	20,731,221	0.77%
2023-10-11	29.80	30.10	29.70	29.77	19.24	qfq	667,794	19,947,575	0.07%
2023-10-10	30.06	30.17	29.74	29.75	19.23	qfq	741,600	22,153,197	-1.03%
2023-10-09	30.45	30.45	29.84	30.06	19.43	qfq	1,140,040	34,240,781	-1.64%
2023-09-28	30.89	30.95	30.50	30.56	19.75	qfq	785,860	24,111,260	-0.52%
2023-09-27	30.22	30.90	30.22	30.72	19.85	qfq	1,138,008	34,941,707	1.62%
2023-09-26	30.20	30.50	30.20	30.23	19.54	qfq	507,960	15,430,597	-0.49%
2023-09-25	30.32	30.58	30.22	30.38	19.63	qfq	693,282	21,095,894	0.20%
2023-09-22	29.70	30.42	29.60	30.32	19.59	qfq	887,145	26,638,747	1.74%
2023-09-21	30.30	30.60	29.80	29.80	19.26	qfq	975,400	29,326,991	-2.10%
2023-09-20	30.72	30.74	30.42	30.44	19.67	qfq	663,520	20,264,274	-0.52%
2023-09-19	30.46	30.73	30.37	30.60	19.77	qfq	934,060	28,553,904	0.13%
2023-09-18	30.12	30.61	29.81	30.56	19.75	qfq	1,167,681	35,519,910	1.49%
2023-09-15	30.07	30.35	29.95	30.11	19.46	qfq	775,369	23,343,275	0.13%
2023-09-14	30.18	30.39	29.96	30.07	19.43	qfq	842,831	25,404,254	-0.69%
2023-09-13	30.75	30.84	30.15	30.28	19.57	qfq	1,412,388	43,002,571	-1.72%
2023-09-12	30.84	31.56	30.79	30.81	19.91	qfq	2,617,059	81,672,537	-0.29%
2023-09-11	30.66	30.94	30.35	30.90	19.97	qfq	1,261,565	38,705,396	1.21%
2023-09-08	30.57	30.97	30.26	30.53	19.73	qfq	1,296,620	39,613,685	-0.33%
2023-09-07	30.44	30.79	30.28	30.63	19.79	qfq	1,601,971	49,018,843	0.49%
2023-09-06	30.15	30.54	29.93	30.48	19.70	qfq	1,436,761	43,591,101	0.79%
2023-09-05	30.37	30.39	30.10	30.24	19.54	qfq	890,096	26,892,389	-0.46%
2023-09-04	30.08	30.58	30.02	30.38	19.63	qfq	1,851,820	56,161,597	1.00%
2023-09-01	30.02	30.22	29.80	30.08	19.44	qfq	968,320	29,059,514	0.47%
2023-08-31	30.15	30.30	29.82	29.94	19.35	qfq	1,004,368	30,137,211	-0.89%
2023-08-30	30.24	30.73	30.12	30.21	19.52	qfq	1,530,123	46,447,322	-0.40%
2023-08-29	29.00	30.49	29.00	30.33	19.60	qfq	2,535,286	76,299,607	4.01%
2023-08-28	30.20	30.37	29.03	29.16	18.84	qfq	1,807,674	53,442,474	0.90%
2023-08-25	29.50	29.78	28.86	28.90	18.68	qfq	1,130,052	32,968,698	-2.03%
2023-08-24	29.22	29.81	29.15	29.50	19.06	qfq	940,500	27,675,113	0.92%
2023-08-23	29.72	29.80	29.21	29.23	18.89	qfq	845,078	24,823,499	-1.58%
2023-08-22	29.90	30.10	29.13	29.70	19.19	qfq	1,748,966	51,722,964	-0.44%
2023-08-21	29.80	30.37	29.80	29.83	19.28	qfq	1,276,114	38,369,187	0.40%
2023-08-18	29.60	30.09	29.60	29.71	19.20	qfq	976,585	29,168,083	0.07%
2023-08-17	29.31	29.74	29.29	29.69	19.19	qfq	813,059	24,038,466	0.68%
2023-08-16	29.30	29.71	29.30	29.49	19.06	qfq	775,596	22,898,053	0.20%
2023-08-15	29.71	29.73	29.19	29.43	19.02	qfq	1,145,496	33,648,715	-1.04%
2023-08-14	30.31	30.31	29.34	29.74	19.22	qfq	1,420,657	42,275,555	-1.85%
2023-08-11	30.89	30.93	30.30	30.30	19.58	qfq	867,500	26,499,403	-1.62%
2023-08-10	30.41	30.89	30.41	30.80	19.90	qfq	782,335	24,032,991	0.98%
2023-08-09	30.35	30.55	30.35	30.50	19.71	qfq	543,058	16,542,272	-0.16%
2023-08-08	30.49	30.62	30.20	30.55	19.74	qfq	914,532	27,799,276	0.26%
2023-08-07	31.31	31.31	30.44	30.47	19.69	qfq	1,689,000	51,821,931	-2.65%
2023-08-04	31.42	31.66	31.30	31.30	20.23	qfq	842,314	26,471,596	-0.29%
2023-08-03	31.36	31.54	31.21	31.39	20.29	qfq	771,394	24,210,085	0.00%
2023-08-02	31.50	31.70	31.26	31.39	20.29	qfq	829,173	26,068,709	-0.48%
2023-08-01	31.88	32.08	31.48	31.54	20.38	qfq	1,009,034	31,982,320	-1.07%
2023-07-31	31.53	32.14	31.39	31.88	20.60	qfq	1,416,664	45,119,004	1.11%
2023-07-28	31.30	31.58	31.17	31.53	20.38	qfq	830,280	26,066,516	0.54%
2023-07-27	31.85	31.86	31.33	31.36	20.27	qfq	903,765	28,557,704	-1.41%
2023-07-26	31.86	31.86	31.63	31.81	20.56	qfq	938,342	29,786,832	0.38%
2023-07-25	31.36	31.88	31.29	31.69	20.48	qfq	1,375,878	43,568,430	1.86%
2023-07-24	31.53	31.53	31.08	31.11	20.10	qfq	706,106	22,074,159	-0.51%
2023-07-21	31.01	31.53	30.96	31.27	20.21	qfq	865,004	27,049,315	0.39%
2023-07-20	31.39	31.78	31.13	31.15	20.13	qfq	1,033,280	32,516,928	-1.05%
2023-07-19	31.53	31.66	31.25	31.48	20.34	qfq	801,136	25,150,008	-0.29%
2023-07-18	31.50	31.77	31.50	31.57	20.40	qfq	730,191	23,094,973	-0.28%
2023-07-17	31.36	31.71	31.27	31.66	20.46	qfq	1,174,248	36,960,574	0.51%