SECURITY DETAIL · RAW DATA

文灿股份603348.SH

ASSECNYSTOCK

最近收盘价13.692026-07-17

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）3,140,179

成交额（元）43,594,109

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-06-05	2025-06-12	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-20	2024-09-27	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-10	2023-07-18	cash_dividend	0.15	—	—	—	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	13.90	14.14	13.60	13.69	13.69	qfq	3,140,179	43,594,109	-1.58%
2026-07-16	13.59	14.08	13.55	13.91	13.91	qfq	2,556,996	35,508,605	1.53%
2026-07-15	13.25	13.87	13.24	13.70	13.70	qfq	3,006,996	41,105,119	2.01%
2026-07-14	13.01	13.57	13.01	13.43	13.43	qfq	2,614,651	34,997,956	2.68%
2026-07-13	13.46	13.46	13.03	13.08	13.08	qfq	2,390,300	31,397,882	-3.33%
2026-07-10	13.25	13.72	13.04	13.53	13.53	qfq	2,323,731	31,229,700	2.11%
2026-07-09	13.48	13.58	13.09	13.25	13.25	qfq	1,959,260	25,950,329	-1.71%
2026-07-08	13.50	13.65	13.27	13.48	13.48	qfq	1,797,665	24,196,646	-0.66%
2026-07-07	14.03	14.17	13.55	13.57	13.57	qfq	2,294,651	31,452,439	-3.21%
2026-07-06	14.29	14.30	13.97	14.02	14.02	qfq	1,927,012	27,231,943	-1.13%
2026-07-03	13.70	14.29	13.65	14.18	14.18	qfq	2,849,376	40,205,346	3.28%
2026-07-02	13.65	14.04	13.62	13.73	13.73	qfq	2,259,696	31,264,517	0.66%
2026-07-01	13.35	13.85	13.29	13.64	13.64	qfq	2,590,306	35,271,515	1.87%
2026-06-30	13.31	13.57	13.30	13.39	13.39	qfq	2,233,545	29,930,418	-0.52%
2026-06-29	13.34	13.53	13.00	13.46	13.46	qfq	3,113,272	41,461,641	0.75%
2026-06-26	13.80	13.87	13.35	13.36	13.36	qfq	2,797,578	37,716,881	-3.61%
2026-06-25	14.07	14.09	13.77	13.86	13.86	qfq	2,799,178	38,867,842	-1.42%
2026-06-24	14.78	14.83	14.05	14.06	14.06	qfq	2,781,300	39,614,115	-4.61%
2026-06-23	14.36	14.92	14.31	14.74	14.74	qfq	2,915,982	42,983,006	2.43%
2026-06-22	14.45	14.50	13.92	14.39	14.39	qfq	3,542,931	50,177,995	-0.76%
2026-06-18	14.68	14.89	14.45	14.50	14.50	qfq	1,478,500	21,625,191	-1.29%
2026-06-17	14.90	14.99	14.47	14.69	14.69	qfq	2,381,948	34,945,751	-1.80%
2026-06-16	15.08	15.22	14.66	14.96	14.96	qfq	2,544,917	37,947,542	-0.47%
2026-06-15	14.92	15.38	14.92	15.03	15.03	qfq	1,875,700	28,300,061	0.74%
2026-06-12	14.55	15.41	14.47	14.92	14.92	qfq	3,931,729	58,684,966	2.90%
2026-06-11	14.66	14.83	14.32	14.50	14.50	qfq	2,310,787	33,554,677	-2.09%
2026-06-10	15.06	15.20	14.60	14.81	14.81	qfq	2,589,600	38,306,346	-2.31%
2026-06-09	15.45	15.49	15.00	15.16	15.16	qfq	2,505,105	38,068,599	-1.62%
2026-06-08	15.56	15.83	15.16	15.41	15.41	qfq	2,328,900	36,033,853	-3.08%
2026-06-05	15.75	16.11	15.43	15.90	15.90	qfq	2,238,982	35,352,370	1.27%
2026-06-04	16.02	16.22	15.60	15.70	15.70	qfq	1,858,500	29,433,064	-2.73%
2026-06-03	16.47	16.50	16.09	16.14	16.14	qfq	1,248,748	20,292,397	-1.94%
2026-06-02	16.67	16.69	16.40	16.46	16.46	qfq	1,321,182	21,793,856	-0.96%
2026-06-01	16.07	16.62	15.90	16.62	16.62	qfq	2,360,391	38,701,132	3.42%
2026-05-29	16.25	16.40	16.05	16.07	16.07	qfq	2,441,511	39,540,750	-0.99%
2026-05-28	16.16	16.30	15.97	16.23	16.23	qfq	2,051,733	33,172,459	0.37%
2026-05-27	16.70	16.79	16.06	16.17	16.17	qfq	3,254,241	52,955,603	-3.29%
2026-05-26	17.07	17.13	16.59	16.72	16.72	qfq	2,618,954	43,944,706	-2.05%
2026-05-25	17.58	17.72	16.88	17.07	17.07	qfq	2,901,164	49,903,370	-2.74%
2026-05-22	17.62	17.90	17.36	17.55	17.55	qfq	2,084,922	36,595,941	-0.85%
2026-05-21	17.88	18.22	17.67	17.70	17.70	qfq	2,165,073	38,918,702	-1.01%
2026-05-20	18.21	18.29	17.80	17.88	17.88	qfq	2,774,148	49,803,501	-2.45%
2026-05-19	18.25	18.44	18.20	18.33	18.33	qfq	1,270,700	23,281,613	0.22%
2026-05-18	18.45	18.46	18.13	18.29	18.29	qfq	1,942,360	35,460,871	-1.14%
2026-05-15	18.47	18.75	18.41	18.50	18.50	qfq	1,950,700	36,225,397	0.16%
2026-05-14	18.65	18.75	18.43	18.47	18.47	qfq	1,958,699	36,353,399	-1.34%
2026-05-13	18.93	18.93	18.69	18.72	18.72	qfq	1,996,252	37,438,509	-0.58%
2026-05-12	19.28	19.29	18.72	18.83	18.83	qfq	2,074,921	39,261,908	-1.62%
2026-05-11	18.96	19.30	18.81	19.14	19.14	qfq	2,453,598	46,796,640	1.22%
2026-05-08	18.60	18.95	18.52	18.91	18.91	qfq	2,415,055	45,450,311	1.72%
2026-05-07	18.44	18.62	18.40	18.59	18.59	qfq	1,817,441	33,708,183	0.76%
2026-05-06	18.68	18.80	18.41	18.45	18.45	qfq	2,532,200	46,920,514	-0.91%
2026-04-30	18.74	18.92	18.59	18.62	18.62	qfq	2,204,624	41,249,939	-1.32%
2026-04-29	18.68	18.88	18.04	18.87	18.87	qfq	4,096,350	76,126,543	-0.84%
2026-04-28	19.39	19.49	19.03	19.03	19.03	qfq	2,613,251	50,149,429	-1.76%
2026-04-27	19.32	19.50	19.17	19.37	19.37	qfq	1,526,515	29,541,271	0.10%
2026-04-24	19.56	19.56	19.17	19.35	19.35	qfq	2,402,410	46,359,963	-0.82%
2026-04-23	19.71	19.76	19.41	19.51	19.51	qfq	2,827,605	55,248,243	-1.27%
2026-04-22	20.09	20.14	19.66	19.76	19.76	qfq	3,831,233	75,875,697	-1.64%
2026-04-21	20.20	20.29	20.03	20.09	20.09	qfq	2,384,829	47,904,982	-1.03%
2026-04-20	20.23	20.33	20.15	20.30	20.30	qfq	2,351,422	47,615,288	0.35%
2026-04-17	20.20	20.31	20.14	20.23	20.23	qfq	2,428,423	49,059,940	-0.39%
2026-04-16	20.20	20.44	20.14	20.31	20.31	qfq	3,334,525	67,555,682	0.25%
2026-04-15	20.56	20.66	20.25	20.26	20.26	qfq	4,276,915	87,312,665	-1.22%
2026-04-14	20.46	20.55	20.38	20.51	20.51	qfq	3,729,783	76,243,885	-0.15%
2026-04-13	20.38	20.55	20.02	20.54	20.54	qfq	5,136,282	104,105,216	0.20%
2026-04-10	20.58	20.58	20.33	20.50	20.50	qfq	6,132,819	125,411,136	0.15%
2026-04-09	20.53	20.65	20.31	20.47	20.47	qfq	8,192,296	167,562,189	-1.54%
2026-04-08	21.80	22.00	20.45	20.79	20.79	qfq	21,408,316	444,869,480	-3.17%
2026-04-07	19.72	21.47	19.60	21.47	21.47	qfq	18,020,706	379,285,122	9.99%
2026-04-03	19.81	19.82	19.52	19.52	19.52	qfq	1,568,351	30,800,835	-1.06%
2026-04-02	20.22	20.39	19.68	19.73	19.73	qfq	2,206,600	44,104,214	-1.94%
2026-04-01	19.77	20.14	19.59	20.12	20.12	qfq	2,578,726	51,255,964	2.71%
2026-03-31	19.47	19.71	19.40	19.59	19.59	qfq	1,581,500	30,969,913	0.36%
2026-03-30	19.25	19.72	19.20	19.52	19.52	qfq	1,656,600	32,203,361	0.72%
2026-03-27	19.06	19.47	19.01	19.38	19.38	qfq	1,742,200	33,627,601	1.47%
2026-03-26	19.37	19.46	19.08	19.10	19.10	qfq	1,571,340	30,250,902	-0.98%
2026-03-25	19.23	19.39	19.16	19.29	19.29	qfq	1,665,163	32,078,905	0.36%
2026-03-24	18.97	19.24	18.66	19.22	19.22	qfq	2,298,044	43,602,840	3.22%
2026-03-23	19.52	19.56	18.58	18.62	18.62	qfq	4,318,482	82,216,662	-4.90%
2026-03-20	20.06	20.25	19.52	19.58	19.58	qfq	2,620,600	52,083,905	-2.59%
2026-03-19	19.90	20.43	19.76	20.10	20.10	qfq	4,403,406	88,948,608	0.35%
2026-03-18	19.98	20.04	19.80	20.03	20.03	qfq	1,743,059	34,681,197	0.60%
2026-03-17	20.03	20.32	19.91	19.91	19.91	qfq	2,272,151	45,719,756	-0.60%
2026-03-16	20.29	20.29	19.93	20.03	20.03	qfq	2,099,800	42,140,254	-0.35%
2026-03-13	19.78	20.65	19.68	20.10	20.10	qfq	4,939,450	99,778,563	1.36%
2026-03-12	19.63	20.09	19.58	19.83	19.83	qfq	2,332,090	46,394,131	0.97%
2026-03-11	19.68	19.81	19.58	19.64	19.64	qfq	1,461,564	28,777,989	-0.10%
2026-03-10	19.39	19.70	19.39	19.66	19.66	qfq	1,705,783	33,459,192	1.76%
2026-03-09	19.23	19.36	19.06	19.32	19.32	qfq	1,813,005	34,810,299	-0.82%
2026-03-06	19.30	19.49	19.26	19.48	19.48	qfq	1,017,518	19,743,780	0.67%
2026-03-05	19.46	19.55	19.22	19.35	19.35	qfq	1,300,313	25,218,881	0.78%
2026-03-04	19.29	19.38	19.10	19.20	19.20	qfq	1,587,563	30,480,842	-0.47%
2026-03-03	19.73	19.93	19.25	19.29	19.29	qfq	2,839,186	55,442,510	-2.23%
2026-03-02	20.09	20.18	19.72	19.73	19.73	qfq	3,252,921	64,775,328	-2.66%
2026-02-27	20.35	20.35	20.20	20.27	20.27	qfq	1,404,824	28,461,585	-0.39%
2026-02-26	20.43	20.48	20.33	20.35	20.35	qfq	1,303,950	26,587,753	-0.44%
2026-02-25	20.33	20.57	20.31	20.44	20.44	qfq	1,781,562	36,439,537	0.69%
2026-02-24	20.29	20.36	20.19	20.30	20.30	qfq	1,235,600	25,072,341	1.05%
2026-02-13	20.20	20.40	20.08	20.09	20.09	qfq	1,718,354	34,755,885	-0.99%
2026-02-12	20.49	20.57	20.26	20.29	20.29	qfq	1,840,700	37,460,610	-0.88%
2026-02-11	20.52	20.60	20.43	20.47	20.47	qfq	1,159,990	23,800,627	-0.20%
2026-02-10	20.50	20.80	20.42	20.51	20.51	qfq	1,889,641	38,904,182	0.10%
2026-02-09	20.45	20.53	20.38	20.49	20.49	qfq	1,333,927	27,293,022	0.69%
2026-02-06	20.22	20.54	20.15	20.35	20.35	qfq	1,644,302	33,471,436	0.59%
2026-02-05	20.33	20.44	20.22	20.23	20.23	qfq	1,377,033	27,978,041	-0.69%
2026-02-04	20.26	20.44	20.20	20.37	20.37	qfq	1,449,794	29,488,876	0.54%
2026-02-03	20.19	20.38	20.07	20.26	20.26	qfq	1,756,297	35,508,182	0.60%
2026-02-02	20.39	20.60	20.13	20.14	20.14	qfq	2,761,947	56,330,820	-2.38%
2026-01-30	20.70	20.83	20.42	20.63	20.63	qfq	2,547,118	52,515,904	-0.43%
2026-01-29	20.95	21.10	20.56	20.72	20.72	qfq	3,527,256	73,339,233	-1.19%
2026-01-28	21.22	21.28	20.94	20.97	20.97	qfq	2,909,130	61,256,461	-1.08%
2026-01-27	21.52	21.61	21.09	21.20	21.20	qfq	4,332,336	92,201,912	-2.03%
2026-01-26	21.49	21.95	21.32	21.64	21.64	qfq	6,459,849	139,648,132	0.74%
2026-01-23	21.45	21.50	21.23	21.48	21.48	qfq	4,103,456	87,745,942	0.56%
2026-01-22	21.47	21.85	21.23	21.36	21.36	qfq	6,198,152	132,813,889	0.19%
2026-01-21	20.50	21.41	20.46	21.32	21.32	qfq	8,702,438	183,410,221	4.36%
2026-01-20	20.53	20.69	20.31	20.43	20.43	qfq	3,469,206	71,144,727	-0.58%
2026-01-19	20.50	20.75	20.36	20.55	20.55	qfq	4,013,986	82,557,721	-0.96%
2026-01-16	20.88	20.88	20.72	20.75	20.75	qfq	2,073,409	43,079,173	-0.24%
2026-01-15	20.58	20.95	20.50	20.80	20.80	qfq	2,890,690	60,097,458	0.82%
2026-01-14	20.69	20.88	20.44	20.63	20.63	qfq	5,502,238	113,995,854	-0.48%
2026-01-13	20.86	20.99	20.62	20.73	20.73	qfq	4,191,283	87,144,307	0.10%
2026-01-12	20.61	20.76	20.41	20.71	20.71	qfq	4,573,306	94,299,514	0.63%
2026-01-09	20.80	20.80	20.46	20.58	20.58	qfq	5,322,675	109,866,201	-0.48%
2026-01-08	19.68	21.01	19.62	20.68	20.68	qfq	9,846,165	201,488,224	5.08%
2026-01-07	19.81	19.97	19.64	19.68	19.68	qfq	3,607,200	71,199,568	-0.51%
2026-01-06	19.51	19.85	19.49	19.78	19.78	qfq	3,957,956	77,866,343	1.49%
2026-01-05	19.32	19.49	19.32	19.49	19.49	qfq	2,620,856	50,916,723	1.19%
2025-12-31	19.36	19.46	19.17	19.26	19.26	qfq	2,486,415	48,024,100	-0.52%
2025-12-30	19.18	19.56	19.04	19.36	19.36	qfq	3,206,889	62,023,811	1.26%
2025-12-29	19.23	19.33	19.11	19.12	19.12	qfq	2,478,872	47,590,570	-0.57%
2025-12-26	19.36	19.53	19.20	19.23	19.23	qfq	2,552,514	49,429,904	-0.41%
2025-12-25	19.31	19.41	19.28	19.31	19.31	qfq	2,264,183	43,764,898	-0.21%
2025-12-24	19.05	19.40	19.05	19.35	19.35	qfq	1,473,823	28,497,782	0.89%
2025-12-23	19.42	19.49	19.16	19.18	19.18	qfq	1,853,521	35,711,372	-1.24%
2025-12-22	19.59	19.60	19.42	19.42	19.42	qfq	1,771,570	34,533,334	-0.41%
2025-12-19	19.25	19.55	19.25	19.50	19.50	qfq	1,841,783	35,866,831	0.98%
2025-12-18	19.11	19.40	19.06	19.31	19.31	qfq	2,116,800	40,917,540	0.52%
2025-12-17	19.15	19.27	18.91	19.21	19.21	qfq	2,289,606	43,732,436	0.63%
2025-12-16	19.18	19.34	18.91	19.09	19.09	qfq	2,704,301	51,709,614	-0.37%
2025-12-15	19.23	19.39	19.02	19.16	19.16	qfq	2,672,007	51,295,021	-0.62%
2025-12-12	19.58	19.63	19.20	19.28	19.28	qfq	4,955,515	95,866,153	-1.48%
2025-12-11	20.09	20.13	19.57	19.57	19.57	qfq	3,218,242	63,628,329	-2.44%
2025-12-10	20.17	20.23	19.90	20.06	20.06	qfq	2,775,444	55,536,866	-0.84%
2025-12-09	20.47	20.47	20.21	20.23	20.23	qfq	2,345,963	47,676,725	-1.41%
2025-12-08	20.48	20.55	20.35	20.52	20.52	qfq	2,219,847	45,427,237	0.49%
2025-12-05	20.24	20.45	20.24	20.42	20.42	qfq	1,870,589	38,130,292	0.34%
2025-12-04	20.47	20.48	20.18	20.35	20.35	qfq	1,636,200	33,275,658	-0.15%
2025-12-03	20.50	20.53	20.28	20.38	20.38	qfq	1,789,600	36,436,054	-0.63%
2025-12-02	20.64	20.68	20.42	20.51	20.51	qfq	1,801,104	36,894,367	-1.06%
2025-12-01	20.87	20.87	20.61	20.73	20.73	qfq	2,606,900	53,917,232	-0.67%
2025-11-28	20.31	20.90	20.26	20.87	20.87	qfq	4,066,984	84,388,841	2.91%
2025-11-27	20.28	20.46	20.18	20.28	20.28	qfq	1,525,081	31,029,768	-0.20%
2025-11-26	20.38	20.57	20.31	20.32	20.32	qfq	1,689,205	34,484,705	-0.10%
2025-11-25	20.37	20.57	20.30	20.34	20.34	qfq	2,132,889	43,633,881	-0.10%
2025-11-24	20.29	20.50	20.11	20.36	20.36	qfq	1,902,781	38,710,116	0.39%
2025-11-21	20.77	20.84	20.22	20.28	20.28	qfq	3,647,014	74,618,054	-2.22%
2025-11-20	21.01	21.06	20.74	20.74	20.74	qfq	1,792,092	37,324,635	-0.91%
2025-11-19	21.14	21.23	20.86	20.93	20.93	qfq	2,399,820	50,380,815	-1.04%
2025-11-18	21.45	21.45	21.07	21.15	21.15	qfq	3,694,787	78,250,227	-1.49%
2025-11-17	21.60	21.66	21.45	21.47	21.47	qfq	2,976,926	64,012,059	-1.01%
2025-11-14	21.52	21.82	21.51	21.69	21.69	qfq	2,613,039	56,672,418	0.28%
2025-11-13	21.56	21.68	21.43	21.63	21.63	qfq	2,384,563	51,514,119	0.37%
2025-11-12	21.77	21.77	21.46	21.55	21.55	qfq	2,370,684	51,178,140	-0.83%
2025-11-11	21.62	21.79	21.60	21.73	21.73	qfq	2,500,862	54,294,413	0.60%
2025-11-10	21.65	21.67	21.40	21.60	21.60	qfq	4,011,300	86,328,344	-0.14%
2025-11-07	21.92	21.93	21.60	21.63	21.63	qfq	2,580,800	55,903,495	-0.83%
2025-11-06	21.73	22.20	21.73	21.81	21.81	qfq	3,636,872	79,828,892	0.41%
2025-11-05	21.41	21.90	21.35	21.72	21.72	qfq	3,404,484	73,734,364	1.02%
2025-11-04	21.60	21.74	21.43	21.50	21.50	qfq	2,579,218	55,646,222	-0.09%
2025-11-03	21.61	21.63	21.34	21.52	21.52	qfq	3,338,559	71,609,523	-0.46%
2025-10-31	21.53	21.87	21.51	21.62	21.62	qfq	3,334,295	72,405,368	0.42%
2025-10-30	21.93	21.93	21.50	21.53	21.53	qfq	4,342,006	94,095,676	-2.09%
2025-10-29	21.50	22.45	21.42	21.99	21.99	qfq	5,181,711	113,412,162	0.87%
2025-10-28	21.92	22.11	21.77	21.80	21.80	qfq	3,718,862	81,453,800	-0.59%
2025-10-27	21.87	22.00	21.75	21.93	21.93	qfq	3,874,717	84,780,674	1.15%
2025-10-24	21.67	21.84	21.65	21.68	21.68	qfq	3,172,387	68,964,120	0.05%
2025-10-23	21.84	21.84	21.39	21.67	21.67	qfq	4,674,446	100,738,269	-0.91%
2025-10-22	22.00	22.15	21.64	21.87	21.87	qfq	3,530,921	77,299,037	-0.77%
2025-10-21	22.00	22.14	21.81	22.04	22.04	qfq	3,802,759	83,644,601	0.18%
2025-10-20	22.18	22.34	21.81	22.00	22.00	qfq	5,114,715	112,747,670	0.36%
2025-10-17	22.85	22.85	21.80	21.92	21.92	qfq	9,270,246	206,133,769	-4.53%
2025-10-16	23.32	23.43	22.60	22.96	22.96	qfq	10,646,078	244,299,931	-2.01%
2025-10-15	23.07	23.56	22.98	23.43	23.43	qfq	11,644,222	271,253,288	1.87%
2025-10-14	23.27	23.52	22.88	23.00	23.00	qfq	9,894,178	229,277,336	-0.35%
2025-10-13	22.77	23.50	22.71	23.08	23.08	qfq	14,401,985	332,596,736	-1.95%
2025-10-10	21.83	24.04	21.80	23.54	23.54	qfq	24,335,304	564,224,414	7.69%
2025-10-09	22.31	22.38	21.85	21.86	21.86	qfq	5,938,600	130,373,507	-1.44%
2025-09-30	22.33	22.56	22.11	22.18	22.18	qfq	4,745,618	105,864,066	-0.63%
2025-09-29	21.92	22.37	21.70	22.32	22.32	qfq	5,722,207	126,316,814	1.36%
2025-09-26	22.19	22.50	21.90	22.02	22.02	qfq	5,391,285	119,565,621	-0.72%
2025-09-25	21.85	22.45	21.85	22.18	22.18	qfq	6,424,205	142,690,510	1.05%
2025-09-24	22.05	22.19	21.67	21.95	21.95	qfq	5,102,868	111,610,845	-0.86%
2025-09-23	22.00	22.17	21.60	22.14	22.14	qfq	6,759,596	147,730,957	0.50%
2025-09-22	21.92	22.23	21.80	22.03	22.03	qfq	4,545,969	99,938,734	-0.18%
2025-09-19	22.21	22.31	21.96	22.07	22.07	qfq	5,173,623	114,323,642	-0.76%
2025-09-18	22.90	23.07	22.08	22.24	22.24	qfq	8,659,375	195,239,274	-2.80%
2025-09-17	22.77	22.99	22.65	22.88	22.88	qfq	8,379,363	191,370,665	0.44%
2025-09-16	22.32	22.98	22.20	22.78	22.78	qfq	10,336,442	233,969,289	2.61%
2025-09-15	22.15	22.60	22.12	22.20	22.20	qfq	5,664,163	126,675,590	0.23%
2025-09-12	22.47	22.65	22.13	22.15	22.15	qfq	6,528,937	145,519,927	-1.73%
2025-09-11	22.30	22.80	22.12	22.54	22.54	qfq	9,421,440	211,718,217	1.30%
2025-09-10	22.40	23.19	22.15	22.25	22.25	qfq	14,949,875	339,187,435	0.45%
2025-09-09	21.94	22.46	21.84	22.15	22.15	qfq	7,071,606	156,565,319	0.50%
2025-09-08	21.84	22.10	21.84	22.04	22.04	qfq	6,921,943	152,291,227	1.52%
2025-09-05	20.70	21.75	20.60	21.71	21.71	qfq	9,858,034	210,980,806	3.58%
2025-09-04	21.10	21.34	20.65	20.96	20.96	qfq	5,825,173	122,408,373	-0.80%
2025-09-03	21.60	22.13	21.03	21.13	21.13	qfq	6,001,913	128,610,332	-1.95%
2025-09-02	21.25	21.78	20.96	21.55	21.55	qfq	8,045,897	171,504,742	0.94%
2025-09-01	21.50	21.59	21.25	21.35	21.35	qfq	5,380,874	115,051,550	-0.70%
2025-08-29	21.45	22.20	21.18	21.50	21.50	qfq	7,075,798	153,086,797	0.47%
2025-08-28	21.63	21.78	20.88	21.40	21.40	qfq	7,198,907	153,641,712	-0.42%
2025-08-27	22.10	22.27	21.49	21.49	21.49	qfq	6,836,512	150,049,767	-2.85%
2025-08-26	21.91	22.21	21.76	22.12	22.12	qfq	5,156,931	113,666,773	0.73%
2025-08-25	22.10	22.19	21.83	21.96	21.96	qfq	6,734,634	148,059,603	-0.41%
2025-08-22	22.06	22.25	21.97	22.05	22.05	qfq	5,364,839	118,286,447	-0.09%
2025-08-21	22.21	22.30	21.83	22.07	22.07	qfq	5,945,252	130,957,124	-0.59%
2025-08-20	21.84	22.26	21.70	22.20	22.20	qfq	7,205,140	159,079,105	1.74%
2025-08-19	21.55	22.10	21.33	21.82	21.82	qfq	7,548,297	163,868,034	1.72%
2025-08-18	21.40	21.68	21.39	21.45	21.45	qfq	5,674,793	122,237,874	0.14%
2025-08-15	21.02	21.47	20.98	21.42	21.42	qfq	4,614,688	98,568,363	1.85%
2025-08-14	21.50	21.50	21.00	21.03	21.03	qfq	5,002,452	105,985,356	-1.91%
2025-08-13	21.41	21.55	21.30	21.44	21.44	qfq	4,216,214	90,394,164	0.47%
2025-08-12	21.22	21.37	21.12	21.34	21.34	qfq	3,189,595	67,918,278	0.57%
2025-08-11	20.88	21.28	20.88	21.22	21.22	qfq	4,200,985	88,937,914	1.58%
2025-08-08	21.00	21.00	20.82	20.89	20.89	qfq	2,634,476	55,081,034	-0.52%
2025-08-07	21.20	21.31	20.97	21.00	21.00	qfq	3,591,448	75,649,449	-0.94%
2025-08-06	21.10	21.28	20.98	21.20	21.20	qfq	3,077,007	65,161,054	0.47%
2025-08-05	20.99	21.13	20.97	21.10	21.10	qfq	2,998,484	63,133,942	0.62%
2025-08-04	20.82	20.97	20.60	20.97	20.97	qfq	2,556,384	53,202,377	0.72%
2025-08-01	20.80	21.02	20.73	20.82	20.82	qfq	3,259,195	67,971,547	0.24%
2025-07-31	21.08	21.21	20.69	20.77	20.77	qfq	4,349,362	91,014,180	-1.66%
2025-07-30	21.37	21.45	20.93	21.12	21.12	qfq	4,014,759	84,966,271	-1.12%
2025-07-29	21.46	21.47	21.22	21.36	21.36	qfq	3,209,759	68,458,760	-0.51%
2025-07-28	21.72	21.73	21.42	21.47	21.47	qfq	4,446,696	95,883,027	-0.79%
2025-07-25	21.33	21.96	21.30	21.64	21.64	qfq	7,243,225	157,086,251	1.45%
2025-07-24	21.11	21.37	21.11	21.33	21.33	qfq	3,786,954	80,518,483	1.04%
2025-07-23	21.20	21.33	21.10	21.11	21.11	qfq	3,321,015	70,473,782	-0.42%
2025-07-22	21.28	21.31	21.03	21.20	21.20	qfq	3,572,279	75,582,774	-0.14%
2025-07-21	21.31	21.31	21.11	21.23	21.23	qfq	3,424,146	72,551,670	0.28%
2025-07-18	21.27	21.27	21.08	21.17	21.17	qfq	2,534,276	53,610,723	0.00%
2025-07-17	21.10	21.20	21.02	21.17	21.17	qfq	3,143,464	66,477,197	0.67%
2025-07-16	20.83	21.17	20.80	21.03	21.03	qfq	3,967,327	83,453,884	0.96%
2025-07-15	20.95	21.14	20.66	20.83	20.83	qfq	4,315,649	89,794,477	-1.28%
2025-07-14	20.94	21.15	20.85	21.10	21.10	qfq	2,939,665	61,828,773	0.72%
2025-07-11	20.94	21.05	20.85	20.95	20.95	qfq	2,912,148	61,004,958	0.05%
2025-07-10	20.71	21.03	20.71	20.94	20.94	qfq	2,735,174	57,088,644	0.67%
2025-07-09	20.98	20.98	20.77	20.80	20.80	qfq	2,694,095	56,158,726	-0.34%
2025-07-08	20.73	20.87	20.69	20.87	20.87	qfq	2,424,426	50,505,924	0.58%
2025-07-07	20.63	20.77	20.56	20.75	20.75	qfq	1,536,931	31,813,242	0.39%
2025-07-04	20.91	20.91	20.66	20.67	20.67	qfq	2,758,889	57,250,600	-1.20%
2025-07-03	20.93	21.02	20.81	20.92	20.92	qfq	3,033,402	63,439,659	-0.05%
2025-07-02	21.18	21.18	20.82	20.93	20.93	qfq	2,963,566	62,015,745	-0.76%
2025-07-01	20.89	21.30	20.81	21.09	21.09	qfq	5,240,536	110,596,837	1.01%
2025-06-30	20.78	20.90	20.73	20.88	20.88	qfq	2,726,464	56,846,401	0.53%
2025-06-27	20.91	20.96	20.72	20.77	20.77	qfq	3,528,931	73,431,123	0.92%
2025-06-26	20.71	20.78	20.55	20.58	20.58	qfq	3,077,880	63,575,706	-0.53%
2025-06-25	20.78	20.79	20.55	20.69	20.69	qfq	3,942,290	81,389,927	0.10%
2025-06-24	20.33	20.74	20.32	20.67	20.67	qfq	4,530,717	93,219,584	2.28%
2025-06-23	20.00	20.21	19.88	20.21	20.21	qfq	2,372,915	47,606,731	0.90%
2025-06-20	20.16	20.27	20.01	20.03	20.03	qfq	1,823,876	36,678,271	-0.35%
2025-06-19	20.20	20.41	20.05	20.10	20.10	qfq	2,647,092	53,452,387	-0.84%
2025-06-18	20.46	20.46	20.16	20.27	20.27	qfq	2,028,619	41,084,950	-0.59%
2025-06-17	20.10	20.50	20.07	20.39	20.39	qfq	3,140,264	63,879,986	1.65%
2025-06-16	20.00	20.15	19.97	20.06	20.06	qfq	2,147,215	43,126,961	-0.25%
2025-06-13	20.36	20.49	20.01	20.11	20.11	qfq	5,364,514	108,273,148	-2.14%
2025-06-12	20.33	20.70	20.33	20.55	20.55	qfq	3,384,966	69,516,249	-0.92%
2025-06-11	20.50	21.05	20.50	20.74	20.59	qfq	6,747,017	140,540,557	2.17%
2025-06-10	20.67	20.67	20.14	20.30	20.15	qfq	3,301,412	67,197,427	-1.31%
2025-06-09	20.43	20.57	20.34	20.57	20.42	qfq	2,614,368	53,605,910	1.13%
2025-06-06	20.52	20.52	20.31	20.34	20.19	qfq	2,420,347	49,248,895	-0.88%
2025-06-05	20.53	20.57	20.31	20.52	20.37	qfq	2,877,285	58,935,182	0.24%
2025-06-04	20.27	20.50	20.27	20.47	20.32	qfq	2,323,643	47,432,165	1.09%
2025-06-03	20.07	20.41	20.01	20.25	20.10	qfq	2,255,500	45,741,956	0.20%
2025-05-30	20.69	20.74	20.20	20.21	20.06	qfq	4,770,412	97,054,741	-2.46%
2025-05-29	20.40	20.85	20.40	20.72	20.57	qfq	3,823,914	79,205,849	1.57%
2025-05-28	20.75	20.89	20.38	20.40	20.25	qfq	3,846,404	79,175,672	-1.69%
2025-05-27	20.95	21.04	20.47	20.75	20.60	qfq	6,113,960	126,415,593	-1.38%
2025-05-26	21.33	21.47	20.86	21.04	20.89	qfq	5,301,600	111,981,569	-0.28%
2025-05-23	20.90	22.14	20.87	21.10	20.95	qfq	9,067,348	194,218,127	0.86%
2025-05-22	21.10	21.37	20.89	20.92	20.77	qfq	4,148,304	87,442,613	-2.01%
2025-05-21	21.21	21.56	21.03	21.35	21.20	qfq	4,109,118	87,441,650	0.71%
2025-05-20	21.16	21.24	20.97	21.20	21.05	qfq	3,140,918	66,408,104	0.24%
2025-05-19	21.36	21.41	20.93	21.15	21.00	qfq	3,890,122	82,061,814	-0.98%
2025-05-16	21.10	21.60	21.10	21.36	21.21	qfq	4,348,451	93,125,504	1.23%
2025-05-15	21.20	21.40	21.00	21.10	20.95	qfq	3,571,511	75,742,907	-0.47%
2025-05-14	21.25	21.41	21.04	21.20	21.05	qfq	3,236,600	68,587,315	-0.52%
2025-05-13	21.69	21.82	21.29	21.31	21.16	qfq	4,174,653	89,796,792	-0.33%
2025-05-12	21.29	21.56	21.29	21.38	21.23	qfq	3,545,071	75,884,539	1.28%
2025-05-09	21.45	21.49	20.92	21.11	20.96	qfq	3,704,084	78,219,869	-1.31%
2025-05-08	20.92	21.70	20.85	21.39	21.24	qfq	6,159,585	131,976,126	1.66%
2025-05-07	21.22	21.37	20.80	21.04	20.89	qfq	4,494,692	94,627,429	0.43%
2025-05-06	20.70	20.96	20.70	20.95	20.80	qfq	4,024,648	83,967,890	2.65%
2025-04-30	20.10	20.63	20.10	20.41	20.26	qfq	4,139,005	84,575,822	1.54%
2025-04-29	20.40	20.41	20.03	20.10	19.95	qfq	3,496,238	70,589,994	-0.50%
2025-04-28	20.41	20.43	19.93	20.20	20.05	qfq	5,590,266	113,080,074	-4.27%
2025-04-25	21.11	21.38	21.06	21.10	20.95	qfq	3,727,602	79,007,129	-0.28%
2025-04-24	21.51	21.55	21.11	21.16	21.01	qfq	4,849,743	103,257,969	-1.99%
2025-04-23	21.13	21.89	21.10	21.59	21.43	qfq	8,566,553	183,278,082	3.45%
2025-04-22	20.60	20.99	20.55	20.87	20.72	qfq	3,801,284	79,186,267	1.02%
2025-04-21	20.40	20.75	20.23	20.66	20.51	qfq	2,762,283	56,819,314	1.42%
2025-04-18	20.31	20.52	20.11	20.37	20.22	qfq	3,008,888	61,008,581	0.00%
2025-04-17	20.35	20.67	20.35	20.37	20.22	qfq	3,265,431	66,942,476	-0.83%
2025-04-16	20.84	20.91	20.31	20.54	20.39	qfq	3,847,528	79,231,954	-2.10%
2025-04-15	20.87	21.05	20.69	20.98	20.83	qfq	3,974,559	82,999,495	0.72%
2025-04-14	21.18	21.29	20.74	20.83	20.68	qfq	5,585,727	117,019,561	0.48%
2025-04-11	20.65	20.99	20.52	20.73	20.58	qfq	4,842,002	100,693,039	0.39%
2025-04-10	21.02	21.22	20.50	20.65	20.50	qfq	8,121,082	169,896,107	1.42%
2025-04-09	19.89	20.50	18.28	20.36	20.21	qfq	9,255,834	180,675,578	1.75%
2025-04-08	20.87	21.03	19.30	20.01	19.87	qfq	11,630,995	232,836,880	-4.21%
2025-04-07	21.95	21.95	20.89	20.89	20.74	qfq	7,184,868	151,830,123	-10.00%
2025-04-03	23.04	23.45	22.91	23.21	23.04	qfq	4,910,550	113,937,582	-0.81%
2025-04-02	23.11	23.97	23.00	23.40	23.23	qfq	7,570,166	177,838,240	1.30%
2025-04-01	23.40	23.44	23.02	23.10	22.93	qfq	6,498,889	150,596,913	-0.65%
2025-03-31	23.72	23.89	23.00	23.25	23.08	qfq	6,576,260	153,371,172	-2.76%
2025-03-28	24.55	24.80	23.85	23.91	23.74	qfq	6,421,679	155,895,173	-2.21%
2025-03-27	24.55	24.81	24.29	24.45	24.27	qfq	5,721,505	140,464,042	-1.05%
2025-03-26	24.25	24.92	24.25	24.71	24.53	qfq	5,712,134	141,071,764	1.44%
2025-03-25	24.76	25.09	24.23	24.36	24.18	qfq	6,876,034	168,660,675	-1.69%
2025-03-24	25.47	25.49	24.22	24.78	24.60	qfq	8,307,743	205,779,238	-2.67%
2025-03-21	26.25	26.25	25.20	25.46	25.28	qfq	10,169,166	260,453,573	-3.30%
2025-03-20	26.30	26.59	26.01	26.33	26.14	qfq	8,605,080	226,691,600	0.23%
2025-03-19	26.60	26.60	26.13	26.27	26.08	qfq	7,834,178	206,232,785	-1.61%
2025-03-18	26.50	26.86	26.23	26.70	26.51	qfq	11,434,866	303,632,977	1.52%
2025-03-17	26.00	26.35	25.70	26.30	26.11	qfq	8,706,128	227,912,790	1.23%
2025-03-14	26.00	26.10	25.55	25.98	25.79	qfq	9,437,906	243,837,924	0.23%
2025-03-13	26.46	26.50	25.60	25.92	25.73	qfq	10,977,297	285,034,343	-1.89%
2025-03-12	26.36	26.52	26.11	26.42	26.23	qfq	14,179,014	373,323,853	1.54%
2025-03-11	25.52	26.37	25.51	26.02	25.83	qfq	10,330,191	269,049,424	-0.23%
2025-03-10	25.84	26.56	25.75	26.08	25.89	qfq	14,907,548	390,003,159	1.16%
2025-03-07	25.51	26.50	25.33	25.78	25.59	qfq	26,831,853	697,344,464	-0.08%
2025-03-06	23.55	25.80	23.48	25.80	25.61	qfq	15,268,579	385,218,396	10.02%
2025-03-05	23.68	23.79	23.24	23.45	23.28	qfq	5,300,753	124,268,940	-0.93%
2025-03-04	23.33	23.74	23.10	23.67	23.50	qfq	4,586,299	107,967,148	1.50%
2025-03-03	23.39	23.90	23.25	23.32	23.15	qfq	5,500,224	129,814,464	-0.17%
2025-02-28	24.49	24.52	23.31	23.36	23.19	qfq	8,137,800	193,481,271	-4.81%
2025-02-27	24.81	24.96	23.99	24.54	24.36	qfq	8,094,426	198,396,014	-0.81%
2025-02-26	24.09	25.00	24.04	24.74	24.56	qfq	10,913,340	268,780,934	2.57%
2025-02-25	23.50	24.29	23.40	24.12	23.95	qfq	9,067,072	217,720,459	1.99%
2025-02-24	23.87	24.04	23.47	23.65	23.48	qfq	6,654,143	157,726,498	-1.62%
2025-02-21	24.20	24.30	23.79	24.04	23.87	qfq	9,181,924	220,791,887	-0.58%
2025-02-20	23.97	24.30	23.63	24.18	24.01	qfq	7,654,430	183,676,357	1.00%
2025-02-19	23.11	23.95	23.09	23.94	23.77	qfq	7,641,471	181,039,846	3.41%
2025-02-18	23.71	23.84	23.01	23.15	22.98	qfq	6,048,457	142,101,860	-2.32%
2025-02-17	23.53	23.74	23.36	23.70	23.53	qfq	4,737,562	111,778,852	0.72%
2025-02-14	23.25	23.95	23.25	23.53	23.36	qfq	6,083,824	143,937,346	0.56%
2025-02-13	24.03	24.08	23.39	23.40	23.23	qfq	7,410,751	175,272,312	-2.42%
2025-02-12	23.56	24.06	23.45	23.98	23.81	qfq	6,387,124	152,365,745	1.27%
2025-02-11	24.01	24.10	23.63	23.68	23.51	qfq	5,290,147	125,725,251	-1.74%
2025-02-10	24.21	24.28	23.70	24.10	23.93	qfq	6,498,464	155,904,275	-0.41%
2025-02-07	24.06	24.65	23.90	24.20	24.02	qfq	11,458,298	278,742,118	0.88%
2025-02-06	23.10	24.00	22.98	23.99	23.82	qfq	9,738,875	231,236,771	3.54%
2025-02-05	23.00	23.47	22.93	23.17	23.00	qfq	4,668,756	108,478,145	0.39%
2025-01-27	23.64	23.70	23.06	23.08	22.91	qfq	5,711,103	133,731,282	-0.47%
2025-01-24	22.52	23.29	22.50	23.19	23.02	qfq	6,188,329	142,594,111	2.16%
2025-01-23	22.55	23.50	22.43	22.70	22.54	qfq	8,133,383	186,341,041	1.79%
2025-01-22	22.70	22.70	22.16	22.30	22.14	qfq	4,156,540	92,848,075	-1.76%
2025-01-21	22.60	22.77	22.30	22.70	22.54	qfq	4,050,164	91,336,711	0.58%
2025-01-20	22.53	22.78	22.40	22.57	22.41	qfq	4,300,335	97,101,718	1.17%
2025-01-17	22.22	22.45	22.00	22.31	22.15	qfq	3,612,708	80,431,152	-0.04%
2025-01-16	22.45	22.95	22.04	22.32	22.16	qfq	5,532,230	124,243,132	-0.31%
2025-01-15	22.50	22.66	22.25	22.39	22.23	qfq	5,476,718	122,713,573	-1.28%
2025-01-14	21.35	22.86	21.08	22.68	22.52	qfq	12,504,722	276,320,411	6.43%
2025-01-13	22.51	22.60	21.06	21.31	21.16	qfq	13,893,123	298,968,231	-7.83%
2025-01-10	23.23	23.97	23.12	23.12	22.95	qfq	3,300,826	77,685,166	-1.24%
2025-01-09	23.31	23.69	23.29	23.41	23.24	qfq	2,736,479	64,260,641	-0.51%
2025-01-08	23.04	23.68	22.35	23.53	23.36	qfq	4,457,169	102,939,129	1.51%
2025-01-07	22.73	23.19	22.68	23.18	23.01	qfq	2,563,034	58,738,267	1.98%
2025-01-06	22.52	22.97	22.36	22.73	22.57	qfq	2,802,510	63,630,264	0.93%
2025-01-03	22.94	23.37	22.50	22.52	22.36	qfq	3,715,939	84,983,533	-2.04%
2025-01-02	23.68	23.80	22.80	22.99	22.82	qfq	3,939,805	91,671,505	-2.83%
2024-12-31	24.40	24.52	23.54	23.66	23.49	qfq	3,916,532	93,541,217	-3.11%
2024-12-30	24.39	24.71	24.21	24.42	24.24	qfq	2,537,078	61,951,304	-0.73%
2024-12-27	24.56	24.85	24.45	24.60	24.42	qfq	2,772,023	68,352,669	-0.77%
2024-12-26	24.20	24.99	24.19	24.79	24.61	qfq	3,443,031	85,128,441	2.10%
2024-12-25	24.87	25.00	24.14	24.28	24.10	qfq	3,417,609	83,456,455	-2.37%
2024-12-24	24.74	25.20	24.61	24.87	24.69	qfq	3,001,139	74,752,084	0.53%
2024-12-23	26.00	26.00	24.69	24.74	24.56	qfq	4,712,781	118,842,688	-3.92%
2024-12-20	25.42	25.99	25.40	25.75	25.56	qfq	3,224,955	83,037,129	1.14%
2024-12-19	25.15	25.67	25.11	25.46	25.28	qfq	3,936,843	100,078,296	-1.77%
2024-12-18	25.89	26.18	25.51	25.92	25.73	qfq	3,871,973	100,302,427	0.04%
2024-12-17	25.67	26.11	25.60	25.91	25.72	qfq	5,448,565	141,146,023	0.19%
2024-12-16	26.20	26.44	25.77	25.86	25.67	qfq	5,041,600	130,963,155	-1.60%
2024-12-13	27.08	27.15	26.25	26.28	26.09	qfq	6,999,554	186,450,616	-3.84%
2024-12-12	27.51	27.79	26.89	27.33	27.13	qfq	6,508,481	177,423,255	-0.65%
2024-12-11	27.78	27.79	27.26	27.51	27.31	qfq	5,779,096	158,939,899	-1.01%
2024-12-10	28.57	28.94	27.55	27.79	27.59	qfq	11,870,667	336,788,624	-0.36%
2024-12-09	28.10	28.58	27.65	27.89	27.69	qfq	7,301,254	205,289,032	-1.52%
2024-12-06	28.30	29.71	27.69	28.32	28.12	qfq	14,464,245	413,308,773	-1.32%
2024-12-05	27.50	29.00	27.23	28.70	28.49	qfq	14,427,022	408,095,295	3.54%
2024-12-04	26.55	28.50	26.11	27.72	27.52	qfq	12,657,305	345,716,012	4.09%
2024-12-03	26.80	26.99	26.47	26.63	26.44	qfq	4,041,178	107,905,723	-0.75%
2024-12-02	26.60	27.19	26.36	26.83	26.64	qfq	6,445,520	172,985,391	1.78%
2024-11-29	25.75	26.80	25.74	26.36	26.17	qfq	5,372,310	141,957,113	1.54%
2024-11-28	26.62	26.80	25.90	25.96	25.77	qfq	4,656,900	122,245,659	-3.17%
2024-11-27	25.88	26.84	25.01	26.81	26.62	qfq	6,458,942	166,194,463	2.80%
2024-11-26	26.57	26.62	26.02	26.08	25.89	qfq	3,879,100	101,903,769	-1.88%
2024-11-25	26.13	27.22	25.60	26.58	26.39	qfq	6,729,150	178,039,811	2.47%
2024-11-22	27.22	27.73	25.91	25.94	25.75	qfq	6,470,770	173,562,386	-4.70%
2024-11-21	27.32	27.66	26.84	27.22	27.02	qfq	5,698,220	155,104,155	-1.16%
2024-11-20	27.30	27.82	27.09	27.54	27.34	qfq	7,375,318	202,536,536	-0.04%
2024-11-19	26.70	27.56	26.50	27.55	27.35	qfq	9,461,282	256,158,323	2.88%
2024-11-18	26.25	27.05	25.52	26.78	26.59	qfq	11,169,000	292,821,127	2.61%
2024-11-15	27.03	27.45	26.02	26.10	25.91	qfq	6,581,145	175,543,624	-4.26%
2024-11-14	28.06	28.37	27.06	27.26	27.06	qfq	6,684,287	184,985,690	-4.22%
2024-11-13	28.35	28.50	27.40	28.46	28.25	qfq	9,723,143	272,382,167	-1.15%
2024-11-12	29.71	29.98	28.37	28.79	28.58	qfq	14,943,832	435,252,298	-2.77%
2024-11-11	29.14	29.98	28.61	29.61	29.40	qfq	18,369,184	539,717,547	4.67%
2024-11-08	27.90	29.36	27.90	28.29	28.09	qfq	17,528,702	501,162,918	3.59%
2024-11-07	28.50	28.50	26.88	27.31	27.11	qfq	16,241,911	445,987,779	-2.46%
2024-11-06	26.62	28.86	26.29	28.00	27.80	qfq	25,059,058	686,040,113	3.70%
2024-11-05	25.28	27.63	24.70	27.00	26.80	qfq	24,563,692	652,515,832	7.48%
2024-11-04	22.84	25.12	22.83	25.12	24.94	qfq	12,449,547	300,002,665	9.98%
2024-11-01	23.42	23.65	22.81	22.84	22.67	qfq	6,071,315	140,028,961	-2.85%
2024-10-31	23.74	23.89	23.37	23.51	23.34	qfq	4,499,323	105,892,317	-1.01%
2024-10-30	23.92	24.20	23.41	23.75	23.58	qfq	4,518,016	107,442,622	-1.00%
2024-10-29	24.85	24.92	23.88	23.99	23.82	qfq	8,650,683	210,765,274	-4.61%
2024-10-28	25.19	25.20	24.70	25.15	24.97	qfq	4,612,174	115,371,147	0.56%
2024-10-25	25.11	25.45	24.80	25.01	24.83	qfq	4,986,372	125,147,266	1.05%
2024-10-24	24.99	25.44	24.61	24.75	24.57	qfq	4,689,157	116,896,574	-0.92%
2024-10-23	24.78	25.45	24.44	24.98	24.80	qfq	6,360,131	159,015,867	0.81%
2024-10-22	23.81	24.95	23.61	24.78	24.60	qfq	6,937,680	169,618,627	4.07%
2024-10-21	24.03	24.31	23.67	23.81	23.64	qfq	5,465,400	130,863,799	-0.75%
2024-10-18	22.69	24.49	22.62	23.99	23.82	qfq	6,809,810	160,979,134	5.40%
2024-10-17	23.17	23.36	22.74	22.76	22.60	qfq	3,381,956	77,853,480	-0.83%
2024-10-16	22.87	23.27	22.63	22.95	22.78	qfq	3,399,300	77,910,855	-1.42%
2024-10-15	24.04	24.07	23.27	23.28	23.11	qfq	3,825,900	90,569,823	-3.16%
2024-10-14	23.67	24.08	23.02	24.04	23.87	qfq	4,380,377	103,575,007	1.39%
2024-10-11	25.11	25.20	23.39	23.71	23.54	qfq	5,285,970	126,673,891	-4.51%
2024-10-10	25.18	25.85	24.43	24.83	24.65	qfq	6,356,928	159,613,041	-1.39%
2024-10-09	27.39	27.39	25.18	25.18	25.00	qfq	9,985,600	259,370,733	-10.01%
2024-10-08	28.30	28.30	26.10	27.98	27.78	qfq	13,699,575	377,116,075	8.74%
2024-09-30	24.85	25.74	24.02	25.73	25.54	qfq	12,817,415	322,787,385	9.96%
2024-09-27	22.70	23.48	22.34	23.40	23.23	qfq	4,761,001	109,355,614	5.12%
2024-09-26	21.40	22.30	21.24	22.26	21.95	qfq	5,474,795	119,353,760	3.58%
2024-09-25	21.37	21.65	21.03	21.49	21.19	qfq	6,128,115	131,170,705	1.80%
2024-09-24	20.59	21.13	20.22	21.11	20.82	qfq	4,648,905	96,569,610	3.38%
2024-09-23	20.35	20.64	20.15	20.42	20.14	qfq	1,758,100	35,945,895	0.05%
2024-09-20	20.66	20.98	20.20	20.41	20.13	qfq	2,231,400	45,694,814	-1.11%
2024-09-19	20.51	21.06	20.23	20.64	20.35	qfq	3,071,400	63,505,260	1.43%
2024-09-18	20.32	20.53	20.00	20.35	20.07	qfq	1,905,900	38,570,553	0.64%
2024-09-13	20.89	21.12	20.22	20.22	19.94	qfq	2,977,915	61,036,318	-2.93%
2024-09-12	21.30	21.55	20.81	20.83	20.54	qfq	2,650,800	56,061,496	-2.07%
2024-09-11	20.85	21.68	20.67	21.27	20.97	qfq	3,329,400	70,729,438	1.62%
2024-09-10	21.27	21.27	20.65	20.93	20.64	qfq	3,697,200	77,211,572	-1.83%
2024-09-09	21.44	21.57	21.07	21.32	21.02	qfq	3,559,534	75,706,135	-1.52%
2024-09-06	22.44	22.44	21.61	21.65	21.35	qfq	7,680,528	168,546,119	-4.54%
2024-09-05	21.58	23.75	21.51	22.68	22.36	qfq	11,377,129	259,847,371	5.05%
2024-09-04	21.00	21.59	21.00	21.59	21.29	qfq	3,311,424	70,963,210	1.70%
2024-09-03	20.70	21.24	20.55	21.23	20.93	qfq	3,182,200	67,038,402	2.56%
2024-09-02	21.24	21.39	20.70	20.70	20.41	qfq	2,761,763	57,968,168	-2.54%
2024-08-30	20.94	21.52	20.67	21.24	20.94	qfq	4,115,900	87,484,027	1.14%
2024-08-29	20.44	21.05	20.44	21.00	20.71	qfq	2,377,502	49,509,444	1.65%
2024-08-28	20.61	20.88	20.40	20.66	20.37	qfq	1,593,532	32,899,986	0.00%
2024-08-27	20.95	21.00	20.60	20.66	20.37	qfq	1,697,885	35,182,182	-1.95%
2024-08-26	21.18	21.55	20.96	21.07	20.78	qfq	1,844,700	39,039,207	-0.43%
2024-08-23	20.90	21.19	20.74	21.16	20.87	qfq	2,116,151	44,509,701	1.63%
2024-08-22	21.33	21.50	20.79	20.82	20.53	qfq	2,778,116	58,397,500	-2.71%
2024-08-21	21.35	21.63	21.24	21.40	21.10	qfq	1,967,970	42,257,395	-0.23%
2024-08-20	21.95	22.00	21.32	21.45	21.15	qfq	3,462,158	74,507,650	-2.32%
2024-08-19	23.41	23.81	21.84	21.96	21.65	qfq	5,971,758	133,607,495	-1.52%
2024-08-16	22.06	22.35	21.86	22.30	21.99	qfq	2,711,226	59,850,565	1.09%
2024-08-15	21.80	22.39	21.58	22.06	21.75	qfq	2,730,434	60,217,371	1.15%
2024-08-14	22.21	22.21	21.65	21.81	21.51	qfq	2,255,900	49,331,476	-1.76%
2024-08-13	22.18	22.23	21.89	22.20	21.89	qfq	1,734,533	38,228,225	0.36%
2024-08-12	22.30	22.30	22.00	22.12	21.81	qfq	1,645,800	36,393,693	-0.85%
2024-08-09	22.67	22.73	22.31	22.31	22.00	qfq	2,097,400	47,178,084	-0.53%
2024-08-08	22.60	22.66	21.87	22.43	22.12	qfq	2,984,044	66,425,347	-0.75%
2024-08-07	22.72	22.87	22.44	22.60	22.29	qfq	2,433,900	55,005,078	-1.09%
2024-08-06	22.66	22.98	22.43	22.85	22.53	qfq	3,078,390	69,797,000	1.33%
2024-08-05	23.23	23.71	22.51	22.55	22.24	qfq	4,603,553	105,957,378	-4.29%
2024-08-02	24.17	24.23	23.45	23.56	23.23	qfq	4,176,523	99,477,178	-3.05%
2024-08-01	24.90	25.14	24.21	24.30	23.96	qfq	4,582,455	112,067,379	-2.37%
2024-07-31	23.85	24.91	23.63	24.89	24.54	qfq	4,499,620	110,231,453	5.20%
2024-07-30	23.60	23.83	23.19	23.66	23.33	qfq	2,450,953	57,761,953	0.72%
2024-07-29	24.10	24.10	23.37	23.49	23.16	qfq	2,766,737	65,177,380	-1.80%
2024-07-26	23.46	24.32	23.39	23.92	23.59	qfq	4,139,543	99,134,762	2.97%
2024-07-25	22.34	23.50	22.34	23.23	22.91	qfq	4,184,752	96,422,918	2.83%
2024-07-24	23.29	23.47	22.56	22.59	22.28	qfq	4,386,958	100,366,142	-4.04%
2024-07-23	24.25	24.25	23.50	23.54	23.21	qfq	3,830,500	91,443,211	-2.93%
2024-07-22	24.56	24.58	24.08	24.25	23.91	qfq	3,713,566	90,048,712	-1.14%
2024-07-19	24.81	24.90	24.48	24.53	24.19	qfq	3,968,904	97,845,288	-1.09%
2024-07-18	24.50	25.00	24.20	24.80	24.45	qfq	4,423,914	108,779,517	-0.04%
2024-07-17	25.39	25.39	24.66	24.81	24.46	qfq	5,698,268	141,904,101	-2.28%
2024-07-16	25.25	26.00	24.74	25.39	25.04	qfq	8,541,919	217,319,589	-2.12%
2024-07-15	26.21	26.65	25.94	25.94	25.58	qfq	13,202,590	344,814,545	-9.99%
2024-07-12	29.20	29.33	28.22	28.82	28.42	qfq	6,158,535	175,928,361	-1.97%
2024-07-11	29.54	29.58	28.98	29.40	28.99	qfq	6,897,576	202,061,957	0.31%
2024-07-10	28.28	29.74	28.20	29.31	28.90	qfq	8,617,908	250,711,839	4.12%
2024-07-09	26.96	28.15	26.80	28.15	27.76	qfq	4,966,999	136,555,482	3.99%
2024-07-08	27.90	27.90	26.95	27.07	26.69	qfq	4,439,723	121,006,750	-3.97%
2024-07-05	27.46	28.24	26.88	28.19	27.80	qfq	5,146,465	141,988,051	2.40%
2024-07-04	28.12	29.52	27.32	27.53	27.15	qfq	7,556,124	214,388,414	-1.36%
2024-07-03	27.78	28.50	27.72	27.91	27.52	qfq	3,697,615	103,808,253	0.07%
2024-07-02	28.18	28.80	27.56	27.89	27.50	qfq	4,972,200	139,592,457	-0.99%
2024-07-01	29.23	29.52	27.15	28.17	27.78	qfq	6,399,516	180,180,006	1.73%
2024-06-28	27.42	28.10	27.22	27.69	27.30	qfq	2,531,800	70,522,293	0.25%
2024-06-27	28.63	28.88	27.45	27.62	27.24	qfq	2,464,958	68,650,980	-2.78%
2024-06-26	27.74	28.45	27.55	28.41	28.01	qfq	1,976,452	55,432,126	1.72%
2024-06-25	28.00	28.40	27.70	27.93	27.54	qfq	2,012,400	56,427,674	0.58%
2024-06-24	28.81	28.81	27.66	27.77	27.38	qfq	2,591,006	72,795,421	-3.71%
2024-06-21	28.50	29.16	28.35	28.84	28.44	qfq	1,578,168	45,457,879	0.59%
2024-06-20	29.30	29.40	28.62	28.67	28.27	qfq	2,398,386	69,394,508	-2.22%
2024-06-19	30.40	30.57	29.32	29.32	28.91	qfq	2,366,044	70,307,780	-3.52%
2024-06-18	29.79	30.39	29.75	30.39	29.97	qfq	3,083,483	92,889,797	2.43%
2024-06-17	29.40	30.05	29.02	29.67	29.26	qfq	2,512,455	74,586,794	0.92%
2024-06-14	29.68	29.79	29.05	29.40	28.99	qfq	2,482,453	72,707,126	-1.93%
2024-06-13	29.22	30.30	29.10	29.98	29.56	qfq	3,043,998	90,670,600	2.46%
2024-06-12	29.02	29.65	29.02	29.26	28.85	qfq	3,133,445	91,987,055	0.14%
2024-06-11	30.95	31.44	28.72	29.22	28.81	qfq	4,816,804	141,513,170	-0.88%
2024-06-07	29.42	29.52	28.98	29.48	29.07	qfq	2,191,195	64,101,695	1.10%
2024-06-06	29.85	30.10	29.02	29.16	28.75	qfq	2,671,046	78,534,537	-2.93%
2024-06-05	30.15	30.72	30.01	30.04	29.62	qfq	1,910,500	58,088,148	-0.79%
2024-06-04	30.20	30.87	29.74	30.28	29.86	qfq	2,999,586	90,408,719	-0.79%
2024-06-03	30.00	30.77	29.96	30.52	30.10	qfq	3,921,538	119,374,869	1.06%
2024-05-31	30.20	30.87	30.16	30.20	29.78	qfq	3,008,379	91,787,620	-0.36%
2024-05-30	30.00	30.65	29.92	30.31	29.89	qfq	2,717,129	82,349,565	-0.23%
2024-05-29	29.50	30.72	29.48	30.38	29.96	qfq	4,145,334	125,326,873	2.60%
2024-05-28	29.98	30.18	29.22	29.61	29.20	qfq	2,678,500	79,904,357	0.00%
2024-05-27	30.16	30.18	28.88	29.61	29.20	qfq	4,200,300	123,385,451	-1.10%
2024-05-24	30.28	30.52	29.90	29.94	29.52	qfq	2,437,800	73,494,478	-2.16%
2024-05-23	31.10	31.30	30.50	30.60	30.17	qfq	2,082,422	64,141,410	-2.61%
2024-05-22	30.98	31.54	30.93	31.42	30.98	qfq	2,066,150	64,694,770	1.35%
2024-05-21	31.49	31.77	30.77	31.00	30.57	qfq	2,938,100	91,186,215	-1.84%
2024-05-20	31.69	32.12	31.36	31.58	31.14	qfq	3,244,809	102,803,311	0.29%
2024-05-17	31.02	31.52	30.77	31.49	31.05	qfq	2,549,468	79,671,809	1.61%
2024-05-16	31.14	31.42	30.80	30.99	30.56	qfq	2,563,665	79,697,612	-0.29%
2024-05-15	31.53	31.58	31.00	31.08	30.65	qfq	2,578,900	80,582,124	-0.54%
2024-05-14	31.81	32.20	31.15	31.25	30.81	qfq	4,579,700	144,392,430	-1.48%
2024-05-13	31.69	32.38	31.14	31.72	31.28	qfq	4,591,400	145,879,753	-0.81%
2024-05-10	33.29	33.29	31.98	31.98	31.53	qfq	5,025,010	162,470,963	-3.67%
2024-05-09	32.00	33.30	31.80	33.20	32.74	qfq	6,178,710	203,008,501	3.65%
2024-05-08	32.66	32.66	31.58	32.03	31.58	qfq	6,000,785	191,572,607	-1.51%
2024-05-07	32.18	32.85	31.33	32.52	32.07	qfq	8,429,976	270,688,158	1.78%
2024-05-06	30.50	32.24	30.30	31.95	31.51	qfq	10,438,595	329,323,824	6.04%
2024-04-30	28.93	30.96	28.93	30.13	29.71	qfq	12,644,545	381,161,967	4.15%
2024-04-29	29.49	30.05	28.86	28.93	28.53	qfq	13,527,497	396,399,453	2.63%
2024-04-26	27.27	28.19	27.01	28.19	27.80	qfq	3,439,700	95,996,027	9.99%
2024-04-25	25.05	25.79	25.02	25.63	25.27	qfq	3,343,132	85,319,407	1.71%
2024-04-24	25.01	25.26	24.58	25.20	24.85	qfq	2,533,022	63,277,526	3.03%
2024-04-23	24.29	24.60	23.95	24.46	24.12	qfq	2,187,605	53,220,991	0.91%
2024-04-22	23.55	24.55	23.53	24.24	23.90	qfq	2,164,800	52,298,969	0.87%
2024-04-19	24.43	24.43	23.75	24.03	23.70	qfq	2,785,368	66,952,766	-2.04%
2024-04-18	24.29	25.16	23.61	24.53	24.19	qfq	3,559,500	87,514,857	1.45%
2024-04-17	23.58	24.26	23.36	24.18	23.84	qfq	3,129,772	74,947,543	4.95%
2024-04-16	24.65	24.65	23.00	23.04	22.72	qfq	3,923,667	92,012,625	-6.53%
2024-04-15	25.65	25.80	24.24	24.65	24.31	qfq	3,806,731	94,554,714	-2.91%
2024-04-12	25.42	25.91	25.25	25.39	25.04	qfq	2,797,526	71,352,000	-1.05%
2024-04-11	26.08	26.08	25.30	25.66	25.30	qfq	3,389,885	87,058,611	-2.14%
2024-04-10	26.91	26.91	25.88	26.22	25.85	qfq	2,598,000	68,068,321	-2.35%
2024-04-09	26.20	26.98	26.00	26.85	26.48	qfq	2,471,800	65,730,025	3.23%
2024-04-08	26.58	26.95	26.01	26.01	25.65	qfq	3,073,437	80,763,589	-2.14%
2024-04-03	27.57	27.57	26.40	26.58	26.21	qfq	2,497,077	66,698,655	-3.28%
2024-04-02	28.00	28.04	27.31	27.48	27.10	qfq	2,349,272	64,681,804	-1.89%
2024-04-01	26.88	28.01	26.85	28.01	27.62	qfq	3,316,818	91,845,102	4.32%
2024-03-29	27.26	27.64	26.61	26.85	26.48	qfq	2,354,700	63,445,585	-0.85%
2024-03-28	26.60	27.58	26.60	27.08	26.70	qfq	2,303,500	62,520,321	1.35%
2024-03-27	27.90	28.21	26.70	26.72	26.35	qfq	3,141,800	85,466,532	-4.71%
2024-03-26	27.60	28.45	27.60	28.04	27.65	qfq	3,031,844	84,996,733	0.86%
2024-03-25	28.75	28.88	27.80	27.80	27.41	qfq	3,281,842	92,896,048	-3.30%
2024-03-22	29.42	29.55	28.50	28.75	28.35	qfq	3,497,716	101,051,118	-2.87%
2024-03-21	30.09	30.15	28.99	29.60	29.19	qfq	4,147,308	122,988,326	0.44%
2024-03-20	29.65	29.91	29.19	29.47	29.06	qfq	2,410,728	71,097,912	-0.51%
2024-03-19	29.88	30.30	29.58	29.62	29.21	qfq	2,733,300	81,620,062	-1.37%
2024-03-18	30.35	30.40	29.76	30.03	29.61	qfq	3,313,950	99,349,667	1.04%
2024-03-15	29.18	29.72	28.70	29.72	29.31	qfq	3,185,050	93,255,492	1.82%
2024-03-14	29.86	30.20	28.82	29.19	28.78	qfq	3,589,004	105,532,222	-2.24%
2024-03-13	29.63	30.18	29.39	29.86	29.44	qfq	3,614,300	107,886,752	0.27%
2024-03-12	29.10	29.92	28.90	29.78	29.37	qfq	5,577,551	164,637,988	2.87%
2024-03-11	27.30	28.95	27.30	28.95	28.55	qfq	4,982,243	141,378,876	5.85%
2024-03-08	27.55	27.77	27.02	27.35	26.97	qfq	2,789,598	76,191,546	-0.51%
2024-03-07	28.20	28.75	27.44	27.49	27.11	qfq	3,246,300	91,186,579	-2.72%
2024-03-06	28.25	28.57	27.80	28.26	27.87	qfq	3,296,320	92,968,733	0.21%
2024-03-05	28.00	28.93	27.39	28.20	27.81	qfq	3,748,900	105,098,213	-0.49%
2024-03-04	29.08	29.25	28.18	28.34	27.95	qfq	5,185,076	147,408,193	-2.71%
2024-03-01	29.21	29.30	28.50	29.13	28.72	qfq	4,039,228	116,861,903	0.55%
2024-02-29	27.40	28.97	27.00	28.97	28.57	qfq	5,008,764	142,112,157	5.35%
2024-02-28	30.52	30.65	27.50	27.50	27.12	qfq	8,885,938	261,540,475	-9.90%
2024-02-27	29.26	30.68	29.26	30.52	30.10	qfq	8,470,769	254,588,580	7.09%
2024-02-26	28.11	29.15	28.01	28.50	28.10	qfq	5,277,800	150,952,031	1.89%
2024-02-23	27.25	28.05	26.94	27.97	27.58	qfq	4,850,291	133,567,894	3.13%
2024-02-22	26.66	27.35	26.51	27.12	26.74	qfq	4,661,179	125,499,401	1.12%
2024-02-21	25.47	28.06	25.21	26.82	26.45	qfq	6,759,570	182,478,791	3.95%
2024-02-20	25.48	25.87	25.12	25.80	25.44	qfq	3,601,523	91,434,792	0.04%
2024-02-19	26.60	27.00	25.15	25.79	25.43	qfq	6,308,499	162,464,508	-1.86%
2024-02-08	25.99	26.90	25.32	26.28	25.91	qfq	7,189,560	188,514,935	4.20%
2024-02-07	22.92	25.22	22.80	25.22	24.87	qfq	3,996,334	98,433,662	9.99%
2024-02-06	21.00	23.30	20.40	22.93	22.61	qfq	6,114,032	133,416,379	7.10%
2024-02-05	23.41	23.47	21.31	21.41	21.11	qfq	4,950,329	108,733,877	-9.59%
2024-02-02	25.20	25.37	22.60	23.68	23.35	qfq	3,889,600	93,686,922	-5.36%
2024-02-01	24.80	25.59	24.52	25.02	24.67	qfq	3,593,500	90,123,882	0.85%
2024-01-31	26.01	26.65	24.76	24.81	24.46	qfq	5,026,779	127,782,516	-7.01%
2024-01-30	27.28	27.63	26.66	26.68	26.31	qfq	2,303,500	62,635,053	-2.09%
2024-01-29	28.23	28.29	27.16	27.25	26.87	qfq	2,821,042	77,879,021	-3.20%
2024-01-26	28.80	28.92	28.10	28.15	27.76	qfq	2,894,098	82,426,750	-2.76%
2024-01-25	28.20	29.12	27.89	28.95	28.55	qfq	3,144,870	90,197,646	2.48%
2024-01-24	28.74	28.74	27.30	28.25	27.86	qfq	2,998,716	84,098,285	0.28%
2024-01-23	27.89	28.54	27.62	28.17	27.78	qfq	3,368,049	94,847,788	0.14%
2024-01-22	29.92	29.98	27.85	28.13	27.74	qfq	3,380,350	97,529,204	-5.41%
2024-01-19	30.58	30.84	29.74	29.74	29.33	qfq	2,566,637	77,400,378	-2.65%
2024-01-18	30.03	30.60	29.60	30.55	30.12	qfq	3,411,917	102,512,710	0.49%
2024-01-17	31.70	31.70	30.30	30.40	29.98	qfq	3,149,187	97,449,682	-4.10%
2024-01-16	32.04	32.10	31.28	31.70	31.26	qfq	3,120,950	98,666,472	-1.06%
2024-01-15	32.01	32.40	31.52	32.04	31.59	qfq	2,524,455	80,739,707	-0.99%
2024-01-12	32.80	32.90	32.28	32.36	31.91	qfq	3,079,700	100,281,270	-1.10%
2024-01-11	31.96	33.08	31.82	32.72	32.26	qfq	3,387,293	110,009,340	2.25%
2024-01-10	32.01	32.20	31.50	32.00	31.55	qfq	3,112,124	99,289,678	-1.05%
2024-01-09	32.52	33.55	31.88	32.34	31.89	qfq	4,506,101	147,204,311	-0.49%
2024-01-08	34.80	34.80	32.21	32.50	32.05	qfq	5,776,153	190,421,013	-6.61%
2024-01-05	36.30	36.40	34.56	34.80	34.32	qfq	4,473,205	158,013,821	-4.19%
2024-01-04	36.08	36.36	35.63	36.32	35.81	qfq	3,338,633	120,555,751	0.30%
2024-01-03	37.85	37.97	35.58	36.21	35.71	qfq	7,172,385	260,447,936	-4.81%
2024-01-02	38.81	39.44	37.99	38.04	37.51	qfq	4,417,464	170,285,597	-1.96%
2023-12-29	38.64	39.28	38.31	38.80	38.26	qfq	6,403,617	248,016,704	-0.13%
2023-12-28	38.05	39.11	37.60	38.85	38.31	qfq	7,551,610	290,588,008	0.60%
2023-12-27	39.50	39.82	37.76	38.62	38.08	qfq	9,095,998	352,009,895	-1.61%
2023-12-26	40.70	40.70	38.93	39.25	38.70	qfq	11,906,347	473,774,514	1.84%
2023-12-25	35.26	38.54	35.25	38.54	38.00	qfq	5,297,541	198,382,497	9.99%
2023-12-22	35.50	35.58	34.75	35.04	34.55	qfq	2,511,852	88,018,754	-1.21%
2023-12-21	34.85	35.73	34.70	35.47	34.98	qfq	2,771,399	97,885,008	1.75%
2023-12-20	36.50	36.59	34.85	34.86	34.37	qfq	3,001,430	106,428,317	-3.99%
2023-12-19	37.03	37.03	36.03	36.31	35.80	qfq	2,516,800	91,725,572	-2.16%
2023-12-18	37.90	37.98	37.03	37.11	36.59	qfq	2,162,436	80,823,241	-2.34%
2023-12-15	38.95	38.95	37.92	38.00	37.47	qfq	2,168,300	82,828,989	-1.88%
2023-12-14	39.11	39.30	38.50	38.73	38.19	qfq	2,328,900	90,255,726	-0.69%
2023-12-13	39.90	39.99	38.91	39.00	38.46	qfq	2,918,335	114,691,619	0.26%
2023-12-12	39.04	39.09	38.60	38.90	38.36	qfq	2,387,840	92,626,985	-0.84%
2023-12-11	39.02	39.47	38.45	39.23	38.68	qfq	2,975,357	115,930,413	-0.20%
2023-12-08	38.35	39.65	38.21	39.31	38.76	qfq	4,258,382	166,323,151	2.56%
2023-12-07	38.07	38.39	37.50	38.33	37.80	qfq	2,586,954	98,228,537	0.39%
2023-12-06	38.07	38.96	38.00	38.18	37.65	qfq	2,107,863	80,954,408	-0.37%
2023-12-05	39.47	39.47	38.26	38.32	37.79	qfq	3,066,650	119,096,364	-3.23%
2023-12-04	39.33	40.09	39.03	39.60	39.05	qfq	2,485,418	98,414,124	0.28%
2023-12-01	40.19	40.26	39.16	39.49	38.94	qfq	2,779,648	109,533,166	-1.42%
2023-11-30	41.36	41.42	39.50	40.06	39.50	qfq	4,076,027	163,799,957	-3.47%
2023-11-29	41.90	42.50	41.39	41.50	40.92	qfq	2,360,815	98,755,851	-1.54%
2023-11-28	41.96	42.36	41.36	42.15	41.56	qfq	2,707,635	113,559,893	1.81%
2023-11-27	42.00	42.60	40.87	41.40	40.82	qfq	3,323,375	137,650,436	-1.69%
2023-11-24	43.76	43.90	42.04	42.11	41.52	qfq	3,504,678	149,089,421	-4.30%
2023-11-23	41.90	44.23	41.90	44.00	43.39	qfq	5,422,634	235,841,164	5.11%
2023-11-22	43.29	43.33	41.86	41.86	41.28	qfq	3,232,795	137,149,228	-3.39%
2023-11-21	44.58	44.66	43.24	43.33	42.73	qfq	3,229,996	141,256,814	-2.74%
2023-11-20	44.76	45.02	44.18	44.55	43.93	qfq	4,091,410	181,951,996	-0.87%
2023-11-17	43.20	45.40	43.00	44.94	44.31	qfq	5,841,917	259,016,033	3.05%
2023-11-16	44.65	45.02	43.61	43.61	43.00	qfq	4,322,651	189,985,480	-2.11%
2023-11-15	43.43	45.25	43.43	44.55	43.93	qfq	6,765,170	299,771,021	3.24%
2023-11-14	42.91	43.70	42.75	43.15	42.55	qfq	4,521,718	195,337,385	0.58%
2023-11-13	42.00	44.24	41.85	42.90	42.30	qfq	6,976,605	300,870,656	0.56%
2023-11-10	41.30	42.66	40.82	42.66	42.07	qfq	7,100,823	296,793,404	3.44%
2023-11-09	41.68	41.90	40.77	41.24	40.67	qfq	3,504,100	144,429,773	-1.06%
2023-11-08	42.19	42.30	41.20	41.68	41.10	qfq	4,610,542	191,801,528	-1.70%
2023-11-07	42.32	42.99	41.91	42.40	41.81	qfq	5,170,344	219,569,059	0.19%
2023-11-06	41.08	42.43	40.56	42.32	41.73	qfq	5,821,875	242,806,089	3.93%
2023-11-03	39.52	41.12	39.38	40.72	40.15	qfq	4,943,850	200,297,558	3.88%
2023-11-02	40.10	40.50	39.19	39.20	38.65	qfq	3,664,039	146,045,065	-2.22%
2023-11-01	39.81	40.53	38.96	40.09	39.53	qfq	3,782,318	150,680,082	0.48%
2023-10-31	42.59	42.59	39.62	39.90	39.34	qfq	6,601,747	267,676,530	-5.96%
2023-10-30	41.90	42.50	41.26	42.43	41.84	qfq	4,415,639	185,140,185	0.83%
2023-10-27	41.99	43.15	41.47	42.08	41.49	qfq	5,679,834	240,222,229	0.81%
2023-10-26	41.80	42.06	40.36	41.74	41.16	qfq	5,134,961	210,657,610	-0.69%
2023-10-25	40.60	42.49	40.16	42.03	41.44	qfq	5,554,317	230,571,171	4.60%
2023-10-24	41.00	41.20	39.17	40.18	39.62	qfq	4,667,438	187,222,779	-0.35%
2023-10-23	40.79	42.55	40.00	40.32	39.76	qfq	4,946,141	204,522,953	-2.18%
2023-10-20	41.83	43.20	41.10	41.22	40.65	qfq	4,949,965	207,518,490	-3.26%
2023-10-19	45.80	45.81	42.21	42.61	42.02	qfq	9,561,330	417,140,507	-8.39%
2023-10-18	44.39	46.55	43.70	46.51	45.86	qfq	11,058,438	504,559,083	4.68%
2023-10-17	45.69	45.74	44.15	44.43	43.81	qfq	5,161,281	230,244,920	-2.72%
2023-10-16	46.70	46.71	45.08	45.67	45.03	qfq	6,082,665	277,798,587	-2.21%
2023-10-13	47.20	48.77	46.32	46.70	46.05	qfq	9,361,451	441,513,466	-1.14%
2023-10-12	46.08	47.85	45.35	47.24	46.58	qfq	8,560,244	402,103,534	2.03%
2023-10-11	46.23	47.50	45.32	46.30	45.66	qfq	9,876,554	459,379,028	0.13%
2023-10-10	45.87	49.00	44.62	46.24	45.60	qfq	15,974,557	739,842,284	2.82%
2023-10-09	42.89	44.97	42.88	44.97	44.34	qfq	12,701,096	563,028,291	10.00%
2023-09-28	41.02	41.67	40.69	40.88	40.31	qfq	3,195,162	131,363,314	-0.07%
2023-09-27	41.95	42.08	40.90	40.91	40.34	qfq	3,809,857	157,326,156	-1.99%
2023-09-26	42.35	42.47	41.28	41.74	41.16	qfq	3,908,600	163,060,884	-2.68%
2023-09-25	42.00	43.30	41.81	42.89	42.29	qfq	5,207,396	221,989,104	1.44%
2023-09-22	41.54	42.42	40.79	42.28	41.69	qfq	4,699,063	196,089,582	2.13%
2023-09-21	43.36	43.37	41.16	41.40	40.82	qfq	6,210,203	260,327,375	-4.98%
2023-09-20	43.40	44.09	43.02	43.57	42.96	qfq	4,395,712	190,657,868	-0.86%
2023-09-19	44.12	44.18	42.96	43.95	43.34	qfq	7,699,726	334,931,247	-1.21%
2023-09-18	42.22	46.28	42.00	44.49	43.87	qfq	14,944,413	667,213,965	2.94%
2023-09-15	40.61	44.40	40.45	43.22	42.62	qfq	12,989,444	553,895,300	7.09%
2023-09-14	41.15	41.16	39.85	40.36	39.80	qfq	4,526,631	182,922,674	-1.94%
2023-09-13	42.00	42.57	40.70	41.16	40.59	qfq	10,086,862	417,846,504	-3.54%
2023-09-12	38.79	42.67	38.69	42.67	42.08	qfq	10,926,463	450,578,451	10.00%
2023-09-11	37.60	39.05	37.50	38.79	38.25	qfq	3,603,474	138,787,709	2.62%
2023-09-08	37.50	37.99	37.17	37.80	37.27	qfq	1,854,700	69,865,390	0.64%
2023-09-07	38.28	38.39	37.56	37.56	37.04	qfq	3,143,280	119,138,774	-2.82%
2023-09-06	38.63	39.37	38.40	38.65	38.11	qfq	4,579,971	177,629,084	0.44%
2023-09-05	38.96	39.19	38.30	38.48	37.94	qfq	3,523,692	135,949,092	-1.08%
2023-09-04	38.20	39.05	37.88	38.90	38.36	qfq	4,841,673	186,891,256	2.10%
2023-09-01	37.20	38.66	36.95	38.10	37.57	qfq	4,124,500	156,268,838	2.36%
2023-08-31	38.20	38.32	37.02	37.22	36.70	qfq	4,578,175	171,774,967	-2.57%
2023-08-30	38.75	39.13	38.11	38.20	37.67	qfq	4,574,325	176,367,543	-1.42%
2023-08-29	36.85	38.88	36.44	38.75	38.21	qfq	6,639,859	251,214,073	5.16%
2023-08-28	39.39	39.50	36.60	36.85	36.34	qfq	3,331,800	126,241,966	-1.71%
2023-08-25	38.54	38.54	37.26	37.49	36.97	qfq	2,290,550	86,400,475	-3.25%
2023-08-24	38.60	39.40	38.12	38.75	38.21	qfq	2,240,400	86,823,946	0.86%
2023-08-23	39.54	39.79	38.39	38.42	37.89	qfq	2,360,200	91,713,458	-2.98%
2023-08-22	40.16	40.45	38.93	39.60	39.05	qfq	2,934,252	116,006,235	-0.70%
2023-08-21	41.13	41.21	39.80	39.88	39.32	qfq	2,975,041	120,217,430	-2.92%
2023-08-18	42.70	43.18	41.01	41.08	40.51	qfq	4,819,500	201,401,792	-4.91%
2023-08-17	43.05	44.02	42.49	43.20	42.60	qfq	4,420,874	190,697,280	0.12%
2023-08-16	45.07	45.27	43.07	43.15	42.55	qfq	3,235,212	142,251,085	-5.58%
2023-08-15	45.35	45.81	44.80	45.70	45.06	qfq	3,646,064	165,051,757	0.79%
2023-08-14	46.01	46.27	43.84	45.34	44.71	qfq	5,951,373	266,911,901	-3.12%
2023-08-11	47.76	47.82	46.77	46.80	46.15	qfq	2,343,996	110,593,035	-1.16%
2023-08-10	47.20	47.96	46.50	47.35	46.69	qfq	2,783,595	131,757,376	-1.60%
2023-08-09	48.50	48.99	47.82	48.12	47.45	qfq	3,467,497	167,393,207	-1.86%
2023-08-08	49.04	50.30	48.90	49.03	48.35	qfq	3,959,800	195,718,222	0.22%
2023-08-07	49.69	50.20	48.77	48.92	48.24	qfq	3,698,732	182,331,090	-2.24%
2023-08-04	51.19	51.45	49.96	50.04	49.34	qfq	4,962,641	250,828,313	-2.23%
2023-08-03	52.40	52.59	50.90	51.18	50.47	qfq	5,027,182	259,349,351	-2.44%
2023-08-02	53.85	54.30	51.95	52.46	51.73	qfq	6,529,263	343,398,909	-2.58%
2023-08-01	54.94	55.60	53.34	53.85	53.10	qfq	6,086,170	328,804,015	-1.98%
2023-07-31	55.88	58.68	54.81	54.94	54.18	qfq	7,317,855	415,994,973	-2.42%
2023-07-28	54.36	57.00	54.16	56.30	55.52	qfq	6,704,021	373,204,893	0.20%
2023-07-27	57.10	58.13	54.88	56.19	55.41	qfq	10,738,834	603,229,596	2.50%
2023-07-26	55.00	57.76	54.10	54.82	54.06	qfq	11,339,529	630,922,460	-1.51%
2023-07-25	52.63	55.66	51.78	55.66	54.89	qfq	11,209,794	606,088,029	10.00%
2023-07-24	50.18	52.84	49.48	50.60	49.90	qfq	10,579,308	541,814,409	4.05%
2023-07-21	49.34	49.88	47.99	48.63	47.95	qfq	5,587,430	273,347,972	-1.56%
2023-07-20	50.89	51.18	49.02	49.40	48.71	qfq	7,947,449	399,644,221	-3.67%
2023-07-19	51.08	52.88	50.33	51.28	50.57	qfq	13,930,819	715,383,102	0.89%
2023-07-18	46.20	50.83	45.28	50.83	50.12	qfq	13,754,616	674,211,126	9.64%
2023-07-17	44.99	46.50	43.80	46.36	45.57	qfq	6,545,585	296,881,512	0.56%