SECURITY DETAIL · RAW DATA

振江股份603507.SH

ASSECNYSTOCK

最近收盘价21.842026-07-17

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）8,258,187

成交额（元）184,337,616

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 5 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
2026-07-09	2026-07-15	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-07-09	2026-07-15	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-19	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-08	cash_dividend	0.39	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-08	bonus_share	—	—	0.3	—	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	23.28	23.42	21.59	21.84	21.84	qfq	8,258,187	184,337,616	-6.47%
2026-07-16	24.56	24.62	23.21	23.35	23.35	qfq	8,203,962	195,994,400	-5.20%
2026-07-15	25.18	26.14	24.40	24.63	24.63	qfq	11,911,255	299,527,596	-24.03%
2026-07-14	31.48	32.50	30.46	32.42	24.71	qfq	7,983,030	250,773,046	4.99%
2026-07-13	31.00	31.48	30.55	30.88	23.53	qfq	5,677,012	175,712,216	-0.19%
2026-07-10	31.43	31.99	30.85	30.94	23.58	qfq	5,168,453	162,148,317	-1.56%
2026-07-09	30.01	31.75	29.80	31.43	23.95	qfq	5,928,160	181,939,165	2.38%
2026-07-08	32.38	32.97	30.64	30.70	23.40	qfq	5,789,121	182,308,239	-6.09%
2026-07-07	33.23	34.01	32.33	32.69	24.91	qfq	5,975,260	196,116,370	-1.60%
2026-07-06	34.36	34.40	33.05	33.22	25.32	qfq	5,768,400	193,581,155	-0.84%
2026-07-03	32.58	34.16	32.45	33.50	25.53	qfq	6,207,359	208,671,652	2.95%
2026-07-02	32.61	33.68	32.36	32.54	24.80	qfq	4,868,646	160,255,908	-1.69%
2026-07-01	32.94	33.79	32.51	33.10	25.23	qfq	6,073,464	202,124,262	0.64%
2026-06-30	32.96	33.50	32.36	32.89	25.07	qfq	5,680,080	186,468,611	-0.66%
2026-06-29	33.80	33.80	32.00	33.11	25.23	qfq	6,221,735	205,195,932	-1.49%
2026-06-26	34.06	34.99	33.50	33.61	25.61	qfq	5,355,610	182,494,134	-2.49%
2026-06-25	36.24	36.35	34.41	34.47	26.27	qfq	7,130,958	250,409,893	-5.17%
2026-06-24	37.19	37.38	36.05	36.35	27.70	qfq	5,582,724	203,669,118	-2.65%
2026-06-23	37.67	38.73	37.01	37.34	28.46	qfq	4,623,456	175,238,573	-0.82%
2026-06-22	37.79	37.79	36.56	37.65	28.69	qfq	5,392,419	200,152,039	-0.53%
2026-06-18	37.49	38.26	37.19	37.85	28.85	qfq	4,402,890	166,568,518	0.93%
2026-06-17	39.18	39.58	37.31	37.50	28.58	qfq	8,547,554	326,981,643	-3.10%
2026-06-16	37.51	39.44	37.51	38.70	29.49	qfq	7,400,044	284,232,142	1.76%
2026-06-15	37.48	38.49	36.98	38.03	28.98	qfq	7,419,847	279,352,775	4.16%
2026-06-12	36.58	37.15	35.90	36.51	27.82	qfq	4,738,576	173,146,527	1.84%
2026-06-11	35.80	36.44	35.18	35.85	27.32	qfq	5,096,610	182,428,846	-0.47%
2026-06-10	35.02	36.79	33.97	36.02	27.45	qfq	7,188,330	254,153,008	1.90%
2026-06-09	34.93	35.48	34.59	35.35	26.94	qfq	4,173,856	146,702,373	1.20%
2026-06-08	35.57	36.26	34.38	34.93	26.62	qfq	6,580,547	231,499,835	-4.28%
2026-06-05	37.22	37.37	36.10	36.49	27.81	qfq	5,146,301	188,465,162	-1.70%
2026-06-04	37.93	37.94	36.88	37.12	28.29	qfq	6,367,128	236,972,075	-2.32%
2026-06-03	38.35	38.64	37.60	38.00	28.96	qfq	4,387,130	167,070,612	-1.04%
2026-06-02	38.80	39.82	38.27	38.40	29.27	qfq	5,767,235	223,117,607	-2.39%
2026-06-01	39.25	39.68	38.40	39.34	29.98	qfq	5,402,181	212,193,498	1.08%
2026-05-29	40.33	40.51	38.83	38.92	29.66	qfq	5,610,231	221,778,109	-3.64%
2026-05-28	39.17	41.27	38.81	40.39	30.78	qfq	7,424,153	299,842,958	3.11%
2026-05-27	40.84	40.97	38.74	39.17	29.85	qfq	11,903,760	470,249,004	-4.49%
2026-05-26	42.40	42.40	40.81	41.01	31.25	qfq	7,125,616	293,786,127	-3.32%
2026-05-25	42.75	43.57	42.14	42.42	32.33	qfq	6,452,484	275,834,206	-0.19%
2026-05-22	43.12	43.65	42.07	42.50	32.39	qfq	8,328,186	355,684,555	-0.93%
2026-05-21	46.16	46.16	42.81	42.90	32.69	qfq	11,625,386	515,310,733	-7.14%
2026-05-20	46.70	47.40	46.01	46.20	35.21	qfq	6,325,052	294,709,180	-1.95%
2026-05-19	47.16	47.90	46.51	47.12	35.91	qfq	8,649,930	408,817,693	0.30%
2026-05-18	45.01	47.49	44.73	46.98	35.80	qfq	11,278,871	524,037,431	3.59%
2026-05-15	44.81	45.65	43.60	45.35	34.56	qfq	7,480,869	335,219,499	1.34%
2026-05-14	45.59	46.13	44.75	44.75	34.10	qfq	6,902,510	312,374,036	-1.86%
2026-05-13	43.75	46.16	43.70	45.60	34.75	qfq	10,602,754	481,729,467	4.23%
2026-05-12	44.95	45.20	43.68	43.75	33.34	qfq	9,252,698	409,589,262	-2.45%
2026-05-11	43.00	45.96	42.99	44.85	34.18	qfq	17,733,442	800,592,320	2.77%
2026-05-08	47.27	47.69	42.53	43.64	33.26	qfq	24,355,409	1,079,708,590	-7.66%
2026-05-07	46.50	47.38	46.13	47.26	36.02	qfq	9,213,710	431,444,697	0.64%
2026-05-06	47.01	47.50	46.00	46.96	35.79	qfq	13,669,096	636,626,075	-1.72%
2026-04-30	48.23	49.44	46.39	47.78	36.41	qfq	17,262,241	821,565,286	-3.79%
2026-04-29	46.50	49.77	46.09	49.66	37.85	qfq	15,902,606	771,917,924	5.64%
2026-04-28	45.20	47.01	44.85	47.01	35.83	qfq	15,541,307	717,915,822	4.17%
2026-04-27	45.12	46.30	44.32	45.13	34.39	qfq	10,991,658	498,657,244	0.36%
2026-04-24	45.00	46.13	44.09	44.97	34.27	qfq	10,736,163	483,678,800	-1.19%
2026-04-23	46.38	46.67	44.12	45.51	34.68	qfq	14,483,972	656,290,027	-1.19%
2026-04-22	45.07	47.05	44.89	46.06	35.10	qfq	15,642,553	720,314,822	2.22%
2026-04-21	44.81	45.82	44.00	45.06	34.34	qfq	11,086,306	497,253,978	-0.86%
2026-04-20	44.84	45.45	43.54	45.45	34.64	qfq	14,921,179	664,903,081	0.84%
2026-04-17	45.93	46.32	44.52	45.07	34.35	qfq	13,813,640	626,721,703	-1.74%
2026-04-16	45.20	46.34	44.65	45.87	34.96	qfq	11,442,684	521,380,558	1.64%
2026-04-15	45.93	46.50	44.74	45.13	34.39	qfq	11,150,452	506,541,766	-2.00%
2026-04-14	46.50	46.75	45.50	46.05	35.10	qfq	10,728,982	492,799,022	-1.39%
2026-04-13	46.80	47.47	45.72	46.70	35.59	qfq	13,278,394	617,541,714	-1.14%
2026-04-10	46.22	48.04	45.98	47.24	36.00	qfq	17,363,939	822,777,100	2.23%
2026-04-09	42.00	46.21	41.90	46.21	35.22	qfq	17,732,225	786,937,687	10.00%
2026-04-08	42.97	43.97	41.82	42.01	32.02	qfq	14,630,413	623,209,331	-0.26%
2026-04-07	40.20	42.44	40.20	42.12	32.10	qfq	10,892,932	453,410,960	3.77%
2026-04-03	40.79	41.15	39.65	40.59	30.93	qfq	10,167,940	410,607,649	-0.39%
2026-04-02	41.09	42.20	39.88	40.75	31.06	qfq	12,680,852	517,129,023	-1.33%
2026-04-01	42.80	42.90	40.00	41.30	31.48	qfq	18,719,795	772,380,547	-2.36%
2026-03-31	43.00	43.33	41.50	42.30	32.24	qfq	15,684,648	662,706,430	-2.94%
2026-03-30	41.85	43.98	41.44	43.58	33.21	qfq	17,613,355	755,758,206	3.10%
2026-03-27	38.00	42.43	38.00	42.27	32.21	qfq	25,135,405	1,032,087,742	7.42%
2026-03-26	38.80	40.77	37.80	39.35	29.99	qfq	19,670,878	774,835,413	1.73%
2026-03-25	38.33	39.36	37.83	38.68	29.48	qfq	12,871,900	497,839,023	1.55%
2026-03-24	38.00	38.39	35.75	38.09	29.03	qfq	18,226,122	680,162,919	0.87%
2026-03-23	37.44	39.58	36.52	37.76	28.78	qfq	16,405,772	625,570,507	-0.63%
2026-03-20	38.97	40.66	37.81	38.00	28.96	qfq	19,516,603	759,083,155	-2.06%
2026-03-19	36.27	39.75	36.27	38.80	29.57	qfq	19,155,041	738,381,867	4.92%
2026-03-18	37.53	37.89	36.40	36.98	28.18	qfq	14,358,746	530,816,638	-1.65%
2026-03-17	38.00	39.99	37.31	37.60	28.66	qfq	23,600,542	910,395,075	-2.59%
2026-03-16	39.57	40.00	38.00	38.60	29.42	qfq	25,016,298	972,111,404	2.74%
2026-03-13	40.95	41.00	37.50	37.57	28.63	qfq	35,731,251	1,398,637,878	-3.34%
2026-03-12	34.96	38.87	34.88	38.87	29.62	qfq	19,454,516	721,297,953	9.99%
2026-03-11	33.96	36.65	33.75	35.34	26.93	qfq	18,409,314	654,919,042	4.03%
2026-03-10	34.11	34.45	33.38	33.97	25.89	qfq	10,394,986	352,321,808	-0.35%
2026-03-09	32.50	34.60	31.83	34.09	25.98	qfq	15,130,331	505,113,183	3.87%
2026-03-06	31.40	33.06	31.06	32.82	25.01	qfq	8,635,001	280,530,372	3.73%
2026-03-05	32.00	32.10	31.46	31.64	24.11	qfq	4,978,920	158,133,717	1.67%
2026-03-04	30.51	32.20	30.51	31.12	23.72	qfq	5,982,438	188,759,775	0.10%
2026-03-03	31.67	32.74	30.86	31.09	23.69	qfq	9,159,621	290,891,637	-2.48%
2026-03-02	31.99	32.99	31.81	31.88	24.30	qfq	6,360,450	204,600,341	-2.69%
2026-02-27	32.50	33.05	32.02	32.76	24.97	qfq	7,120,584	232,119,637	0.43%
2026-02-26	31.10	32.65	30.88	32.62	24.86	qfq	10,654,396	341,567,648	5.02%
2026-02-25	31.40	31.66	30.93	31.06	23.67	qfq	6,075,150	189,533,318	-1.08%
2026-02-24	31.58	32.21	31.20	31.40	23.93	qfq	6,987,320	221,094,066	0.42%
2026-02-13	32.16	32.60	31.22	31.27	23.83	qfq	7,166,224	226,676,884	-3.16%
2026-02-12	31.43	32.88	30.77	32.29	24.61	qfq	12,034,431	386,364,564	2.09%
2026-02-11	31.60	33.15	31.18	31.63	24.11	qfq	11,123,547	358,428,124	1.44%
2026-02-10	31.45	32.11	30.85	31.18	23.76	qfq	10,230,321	321,449,067	-1.52%
2026-02-09	32.00	32.68	31.41	31.66	24.13	qfq	14,743,650	468,950,790	-3.18%
2026-02-06	31.40	33.78	30.30	32.70	24.92	qfq	18,887,891	607,143,551	4.11%
2026-02-05	30.10	31.75	30.10	31.41	23.94	qfq	13,011,607	406,125,578	2.98%
2026-02-04	29.69	30.90	29.45	30.50	23.24	qfq	9,203,910	278,913,898	2.69%
2026-02-03	28.99	29.87	28.70	29.70	22.63	qfq	9,182,247	270,705,292	3.88%
2026-02-02	28.60	29.80	28.49	28.59	21.79	qfq	6,752,470	195,808,062	0.53%
2026-01-30	28.23	28.65	27.50	28.44	21.67	qfq	6,157,893	173,337,488	-0.25%
2026-01-29	29.50	29.58	28.24	28.51	21.73	qfq	8,875,050	254,734,829	-2.90%
2026-01-28	30.70	30.70	29.20	29.36	22.38	qfq	10,523,887	312,852,242	-4.95%
2026-01-27	28.70	31.31	28.70	30.89	23.54	qfq	15,288,597	461,462,646	6.81%
2026-01-26	29.61	29.80	28.75	28.92	22.04	qfq	8,698,193	254,025,610	-1.47%
2026-01-23	27.85	29.57	27.85	29.35	22.37	qfq	14,250,214	412,704,944	5.42%
2026-01-22	28.08	28.33	27.50	27.84	21.22	qfq	7,032,322	196,417,806	0.43%
2026-01-21	27.60	27.99	27.27	27.72	21.13	qfq	5,451,643	150,998,722	0.14%
2026-01-20	27.97	28.44	27.52	27.68	21.10	qfq	6,504,160	181,903,868	-0.93%
2026-01-19	28.00	28.45	27.80	27.94	21.29	qfq	5,586,797	156,749,667	-0.39%
2026-01-16	27.62	28.19	27.52	28.05	21.38	qfq	7,358,450	204,965,781	1.81%
2026-01-15	27.50	27.92	27.24	27.55	21.00	qfq	5,681,070	156,430,631	-0.76%
2026-01-14	28.31	28.85	27.30	27.76	21.16	qfq	12,465,327	347,985,359	-2.63%
2026-01-13	29.59	29.61	28.30	28.51	21.73	qfq	9,610,597	275,516,806	-3.22%
2026-01-12	29.60	30.19	28.00	29.46	22.45	qfq	16,525,620	481,167,207	-1.60%
2026-01-09	29.15	30.28	28.75	29.94	22.82	qfq	17,058,959	507,283,214	4.69%
2026-01-08	28.05	28.95	28.00	28.60	21.80	qfq	13,979,571	399,362,981	2.29%
2026-01-07	29.00	29.10	27.72	27.96	21.31	qfq	20,283,927	572,250,012	-3.92%
2026-01-06	29.60	29.96	28.40	29.10	22.18	qfq	31,690,087	923,359,548	0.55%
2026-01-05	26.66	28.94	26.32	28.94	22.06	qfq	30,096,844	848,735,391	10.00%
2025-12-31	25.56	26.80	25.55	26.31	20.05	qfq	13,978,155	369,441,942	3.30%
2025-12-30	25.62	25.75	25.12	25.47	19.41	qfq	7,067,560	179,524,958	-1.16%
2025-12-29	24.50	26.00	24.49	25.77	19.64	qfq	12,145,163	309,931,931	4.76%
2025-12-26	24.82	25.33	24.53	24.60	18.75	qfq	4,258,500	105,601,510	-1.24%
2025-12-25	24.53	25.01	24.49	24.91	18.98	qfq	4,574,110	113,424,216	1.01%
2025-12-24	24.10	24.96	23.89	24.66	18.79	qfq	6,137,913	150,833,670	2.24%
2025-12-23	24.06	24.44	23.91	24.12	18.38	qfq	3,485,250	84,113,081	-0.12%
2025-12-22	24.55	24.59	24.08	24.15	18.41	qfq	6,133,131	148,697,730	-1.59%
2025-12-19	24.51	25.00	24.49	24.54	18.70	qfq	4,157,780	102,697,390	0.45%
2025-12-18	24.48	24.72	24.32	24.43	18.62	qfq	3,597,797	88,125,878	-1.05%
2025-12-17	24.52	24.87	24.20	24.69	18.82	qfq	4,392,571	107,806,952	-0.36%
2025-12-16	25.00	25.34	24.61	24.78	18.89	qfq	5,854,908	145,872,057	-1.31%
2025-12-15	24.84	25.47	24.60	25.11	19.14	qfq	8,259,964	208,104,550	1.17%
2025-12-12	23.91	25.11	23.84	24.82	18.92	qfq	10,477,660	257,571,399	3.37%
2025-12-11	23.90	24.93	23.90	24.01	18.30	qfq	9,112,019	221,568,316	1.48%
2025-12-10	23.80	23.95	23.46	23.66	18.03	qfq	4,229,850	99,896,114	-0.59%
2025-12-09	24.00	24.36	23.74	23.80	18.14	qfq	4,160,323	99,827,418	-1.20%
2025-12-08	24.18	24.56	23.90	24.09	18.36	qfq	6,058,671	146,051,542	-1.23%
2025-12-05	24.10	24.66	23.88	24.39	18.59	qfq	6,870,985	167,739,664	2.35%
2025-12-04	24.15	24.27	23.81	23.83	18.16	qfq	2,494,451	59,819,547	-1.12%
2025-12-03	24.04	24.44	23.90	24.10	18.37	qfq	3,989,199	96,493,390	0.29%
2025-12-02	23.86	24.45	23.75	24.03	18.31	qfq	4,312,067	104,025,256	0.50%
2025-12-01	24.04	24.09	23.64	23.91	18.22	qfq	3,923,130	93,426,681	0.04%
2025-11-28	22.68	24.07	22.63	23.90	18.21	qfq	9,256,560	218,152,621	4.82%
2025-11-27	22.37	23.30	22.33	22.80	17.38	qfq	5,223,117	119,213,062	2.01%
2025-11-26	22.61	22.61	22.30	22.35	17.03	qfq	3,485,946	78,286,127	-0.67%
2025-11-25	22.70	22.89	22.42	22.50	17.15	qfq	4,599,740	104,096,037	-0.40%
2025-11-24	22.51	22.80	22.32	22.59	17.22	qfq	3,462,300	78,076,009	1.26%
2025-11-21	23.30	23.34	22.27	22.31	17.00	qfq	6,361,479	143,912,730	-4.66%
2025-11-20	23.94	24.08	23.35	23.40	17.83	qfq	4,909,717	115,816,392	-1.93%
2025-11-19	24.42	24.45	23.77	23.86	18.18	qfq	5,761,670	138,152,840	-2.93%
2025-11-18	24.79	25.10	24.46	24.58	18.73	qfq	4,863,350	120,528,426	-1.44%
2025-11-17	24.97	25.04	24.63	24.94	19.01	qfq	4,371,390	108,431,649	0.61%
2025-11-14	24.75	25.10	24.63	24.79	18.89	qfq	4,651,317	115,842,964	-0.32%
2025-11-13	24.99	25.07	24.62	24.87	18.95	qfq	4,143,800	102,963,214	0.08%
2025-11-12	25.08	25.32	24.54	24.85	18.94	qfq	5,868,890	145,763,743	-1.93%
2025-11-11	25.54	25.89	25.28	25.34	19.31	qfq	6,032,634	153,717,308	-0.35%
2025-11-10	25.60	25.77	24.96	25.43	19.38	qfq	7,216,019	182,480,047	-0.63%
2025-11-07	26.40	26.41	25.57	25.59	19.50	qfq	10,040,621	260,252,180	-3.10%
2025-11-06	24.96	26.96	24.96	26.41	20.13	qfq	19,579,944	511,666,435	6.23%
2025-11-05	24.12	25.08	24.11	24.86	18.95	qfq	7,546,844	186,187,571	1.93%
2025-11-04	24.60	24.72	24.19	24.39	18.59	qfq	5,138,700	125,411,702	-0.61%
2025-11-03	24.15	24.65	24.02	24.54	18.70	qfq	5,317,989	129,833,616	1.07%
2025-10-31	23.88	24.68	23.88	24.28	18.50	qfq	8,299,310	202,836,684	1.76%
2025-10-30	24.00	24.12	23.76	23.86	18.18	qfq	4,574,872	109,594,861	-1.00%
2025-10-29	23.93	24.25	23.87	24.10	18.37	qfq	4,320,604	104,096,449	0.12%
2025-10-28	24.31	24.31	23.95	24.07	18.34	qfq	4,266,735	102,732,814	-0.82%
2025-10-27	24.48	24.58	24.10	24.27	18.50	qfq	5,221,600	126,757,582	-0.33%
2025-10-24	24.05	24.49	24.05	24.35	18.56	qfq	5,296,177	128,724,881	0.95%
2025-10-23	24.07	24.16	23.52	24.12	18.38	qfq	4,876,120	115,869,535	-0.12%
2025-10-22	24.09	24.50	23.81	24.15	18.41	qfq	4,849,364	117,328,558	0.25%
2025-10-21	24.35	24.35	23.92	24.09	18.36	qfq	5,161,880	124,271,814	-0.12%
2025-10-20	23.95	24.36	23.84	24.12	18.38	qfq	5,479,010	132,145,531	2.42%
2025-10-17	24.75	24.78	23.52	23.55	17.95	qfq	8,988,649	215,792,312	-4.66%
2025-10-16	25.65	25.65	24.56	24.70	18.82	qfq	8,802,680	219,400,025	-3.63%
2025-10-15	24.97	25.70	24.65	25.63	19.53	qfq	9,660,200	244,344,028	2.73%
2025-10-14	26.49	26.98	24.74	24.95	19.01	qfq	14,887,080	381,276,001	-5.35%
2025-10-13	25.99	26.70	25.34	26.36	20.09	qfq	11,612,020	302,513,890	-1.64%
2025-10-10	27.23	27.88	26.76	26.80	20.42	qfq	11,136,995	302,166,780	-1.58%
2025-10-09	26.70	27.48	26.70	27.23	20.75	qfq	11,823,425	321,180,110	2.21%
2025-09-30	27.61	27.61	26.52	26.64	20.30	qfq	20,756,555	558,779,519	-6.53%
2025-09-29	27.91	29.00	27.38	28.50	21.72	qfq	13,600,414	383,959,205	3.11%
2025-09-26	27.10	28.10	27.01	27.64	21.06	qfq	12,150,774	336,609,174	1.06%
2025-09-25	27.50	27.93	27.06	27.35	20.84	qfq	6,845,856	188,293,971	-0.22%
2025-09-24	27.29	27.49	26.74	27.41	20.89	qfq	6,584,748	179,262,239	0.70%
2025-09-23	27.75	28.10	26.69	27.22	20.74	qfq	9,431,590	256,145,003	-2.65%
2025-09-22	27.87	28.45	27.00	27.96	21.31	qfq	14,511,404	402,311,838	0.83%
2025-09-19	28.00	28.50	27.38	27.73	21.13	qfq	12,995,510	362,608,167	0.73%
2025-09-18	26.81	28.85	26.80	27.53	20.98	qfq	19,626,274	548,945,619	2.23%
2025-09-17	26.89	27.32	26.80	26.93	20.52	qfq	8,393,473	226,740,110	0.49%
2025-09-16	26.50	27.18	26.32	26.80	20.42	qfq	9,857,992	264,009,951	1.90%
2025-09-15	26.19	27.58	26.03	26.30	20.04	qfq	11,706,138	311,465,742	1.23%
2025-09-12	26.25	26.46	25.86	25.98	19.80	qfq	6,352,126	165,643,680	-1.22%
2025-09-11	25.62	26.50	25.30	26.30	20.04	qfq	7,583,060	197,449,607	1.70%
2025-09-10	26.10	26.48	25.68	25.86	19.71	qfq	7,011,720	181,886,679	-0.88%
2025-09-09	26.77	26.81	25.90	26.09	19.88	qfq	6,566,970	172,925,139	-2.76%
2025-09-08	27.00	27.29	26.31	26.83	20.45	qfq	8,697,480	232,597,240	-0.63%
2025-09-05	25.65	27.08	25.58	27.00	20.58	qfq	9,409,932	248,913,071	5.55%
2025-09-04	26.18	26.95	25.20	25.58	19.49	qfq	8,940,194	233,113,411	-1.27%
2025-09-03	26.90	27.29	25.80	25.91	19.75	qfq	8,804,094	232,386,588	-3.54%
2025-09-02	27.73	27.85	26.30	26.86	20.47	qfq	9,828,705	263,869,758	-3.10%
2025-09-01	27.70	28.50	27.20	27.72	21.13	qfq	9,957,685	276,086,507	0.07%
2025-08-29	28.08	28.32	27.61	27.70	21.11	qfq	8,293,922	231,413,169	-1.49%
2025-08-28	28.70	29.59	27.25	28.12	21.43	qfq	16,282,425	460,465,747	-3.86%
2025-08-27	29.50	30.40	29.11	29.25	22.29	qfq	16,079,990	477,901,422	-2.01%
2025-08-26	29.05	30.73	29.05	29.85	22.75	qfq	16,924,966	507,220,860	2.61%
2025-08-25	29.50	29.55	28.70	29.09	22.17	qfq	15,657,683	455,461,392	-0.55%
2025-08-22	27.55	30.20	27.32	29.25	22.29	qfq	23,958,084	690,728,151	6.17%
2025-08-21	27.58	27.58	27.10	27.55	21.00	qfq	9,260,218	253,314,806	-0.22%
2025-08-20	27.83	28.12	27.32	27.61	21.04	qfq	10,154,949	280,387,367	-0.79%
2025-08-19	27.88	28.34	27.68	27.83	21.21	qfq	10,070,351	281,820,446	-0.71%
2025-08-18	27.97	28.28	27.71	28.03	21.36	qfq	14,143,252	396,260,648	0.29%
2025-08-15	28.08	28.47	27.68	27.95	21.30	qfq	12,388,773	347,729,660	0.04%
2025-08-14	28.30	28.82	27.50	27.94	21.29	qfq	17,595,657	493,300,583	-2.31%
2025-08-13	28.02	29.43	27.87	28.60	21.80	qfq	19,175,340	546,493,420	2.14%
2025-08-12	27.50	28.25	27.10	28.00	21.34	qfq	21,148,353	584,652,618	0.79%
2025-08-11	27.90	28.62	27.70	27.78	21.17	qfq	19,629,091	549,058,258	-1.66%
2025-08-08	28.10	28.81	27.10	28.25	21.53	qfq	31,734,951	893,083,396	2.54%
2025-08-07	27.40	27.71	26.97	27.55	21.00	qfq	18,719,745	512,773,164	0.07%
2025-08-06	26.80	28.17	26.27	27.53	20.98	qfq	26,972,969	734,287,951	0.51%
2025-08-05	25.90	27.60	25.78	27.39	20.87	qfq	30,728,654	815,819,078	5.83%
2025-08-04	24.65	25.90	24.65	25.88	19.72	qfq	28,837,897	735,139,007	6.15%
2025-08-01	24.24	24.42	24.00	24.38	18.58	qfq	9,440,159	228,885,932	0.16%
2025-07-31	23.59	24.80	23.46	24.34	18.55	qfq	24,522,586	600,341,433	3.53%
2025-07-30	23.75	23.82	23.48	23.51	17.92	qfq	4,684,100	110,721,431	-0.59%
2025-07-29	23.80	23.82	23.48	23.65	18.02	qfq	5,892,938	138,973,578	-0.63%
2025-07-28	23.92	23.95	23.70	23.80	18.14	qfq	5,758,650	137,062,114	-0.46%
2025-07-25	23.82	24.10	23.62	23.91	18.22	qfq	6,700,540	159,928,266	-0.13%
2025-07-24	23.70	23.99	23.70	23.94	18.24	qfq	4,808,294	114,948,734	0.67%
2025-07-23	24.05	24.05	23.71	23.78	18.12	qfq	8,444,070	201,344,435	-1.12%
2025-07-22	24.30	24.45	23.93	24.05	18.33	qfq	11,345,880	273,401,886	-1.64%
2025-07-21	24.31	24.50	24.10	24.45	18.63	qfq	10,540,280	256,561,078	0.25%
2025-07-18	25.00	25.60	24.25	24.39	18.59	qfq	17,947,140	441,375,355	-2.52%
2025-07-17	25.19	25.32	24.82	25.02	19.07	qfq	10,000,330	249,933,036	-0.95%
2025-07-16	24.21	25.30	24.06	25.26	19.25	qfq	18,753,152	465,386,768	3.99%
2025-07-15	24.50	25.53	24.15	24.29	18.51	qfq	14,199,360	351,323,890	-2.06%
2025-07-14	24.37	25.00	24.35	24.80	18.90	qfq	7,359,040	181,124,007	1.60%
2025-07-11	24.46	24.66	24.28	24.41	18.60	qfq	5,238,490	128,022,643	-0.20%
2025-07-10	24.76	24.82	24.30	24.46	18.64	qfq	5,449,030	133,433,914	-0.97%
2025-07-09	24.94	25.33	24.61	24.70	18.82	qfq	7,748,980	193,581,703	-1.00%
2025-07-08	24.49	25.00	24.25	24.95	19.01	qfq	7,740,720	191,790,447	2.09%
2025-07-07	24.29	24.50	24.20	24.44	18.63	qfq	4,229,559	102,905,989	0.12%
2025-07-04	25.12	25.20	24.37	24.41	18.60	qfq	10,723,850	265,033,000	-3.44%
2025-07-03	25.17	25.34	24.88	25.28	19.27	qfq	7,159,630	179,941,642	0.56%
2025-07-02	25.48	25.80	24.90	25.14	19.16	qfq	9,313,320	234,842,827	-1.26%
2025-07-01	25.00	25.57	24.79	25.46	19.40	qfq	12,341,510	312,484,100	1.52%
2025-06-30	24.71	25.28	24.71	25.08	19.11	qfq	12,307,958	308,027,979	1.79%
2025-06-27	24.35	24.80	24.22	24.64	18.78	qfq	9,860,320	241,587,455	1.65%
2025-06-26	24.35	24.68	24.18	24.24	18.47	qfq	6,720,780	163,819,383	-0.41%
2025-06-25	24.41	24.50	24.11	24.34	18.55	qfq	7,337,830	178,203,161	0.12%
2025-06-24	23.59	24.44	23.50	24.31	18.53	qfq	8,492,230	204,922,274	3.05%
2025-06-23	23.20	23.72	23.20	23.59	17.98	qfq	4,894,810	115,328,174	0.73%
2025-06-20	24.00	24.28	23.34	23.42	17.85	qfq	6,703,310	158,840,815	-2.82%
2025-06-19	25.08	25.08	23.94	24.10	18.37	qfq	9,390,360	228,934,464	-4.63%
2025-06-18	25.34	25.42	24.70	25.27	19.03	qfq	6,845,160	171,434,232	0.48%
2025-06-17	24.70	25.98	24.70	25.15	18.94	qfq	11,536,240	292,916,955	1.21%
2025-06-16	24.18	25.07	24.18	24.85	18.72	qfq	9,239,900	228,658,104	1.84%
2025-06-13	25.32	25.38	24.30	24.40	18.38	qfq	15,751,874	388,989,714	-4.80%
2025-06-12	25.63	26.05	25.42	25.63	19.30	qfq	10,819,020	277,443,472	-0.81%
2025-06-11	25.50	26.40	25.24	25.84	19.46	qfq	17,003,400	441,616,650	1.37%
2025-06-10	26.21	26.88	25.19	25.49	19.20	qfq	25,468,961	660,039,214	-4.67%
2025-06-09	25.90	27.59	25.90	26.74	20.14	qfq	34,833,926	944,457,777	6.62%
2025-06-06	25.19	25.54	24.95	25.08	18.89	qfq	9,913,338	248,996,974	-1.69%
2025-06-05	25.31	25.99	24.92	25.51	19.21	qfq	12,960,015	331,769,383	1.51%
2025-06-04	25.59	26.03	25.00	25.13	18.93	qfq	8,013,670	202,948,734	-0.75%
2025-06-03	24.90	25.87	24.66	25.32	19.07	qfq	7,804,125	198,124,686	0.92%
2025-05-30	25.99	26.13	24.91	25.09	18.90	qfq	12,387,890	313,550,113	-4.24%
2025-05-29	25.08	26.34	25.08	26.20	19.73	qfq	16,776,290	433,321,923	4.42%
2025-05-28	25.88	25.98	24.99	25.09	18.90	qfq	8,785,045	222,812,721	-2.15%
2025-05-27	26.00	26.07	25.36	25.64	19.31	qfq	10,567,160	270,665,107	-1.38%
2025-05-26	26.21	26.40	25.80	26.00	19.58	qfq	10,598,450	276,209,351	-0.80%
2025-05-23	27.46	27.60	26.10	26.21	19.74	qfq	17,912,860	479,710,433	-4.69%
2025-05-22	27.77	28.61	27.37	27.50	20.71	qfq	14,806,082	415,125,665	-0.94%
2025-05-21	29.08	29.31	27.70	27.76	20.91	qfq	18,166,976	512,121,493	-3.14%
2025-05-20	28.20	29.18	28.12	28.66	21.59	qfq	21,103,656	604,936,559	0.63%
2025-05-19	28.30	29.00	27.91	28.48	21.45	qfq	20,002,950	568,439,975	2.52%
2025-05-16	27.00	28.77	26.89	27.78	20.92	qfq	22,176,800	619,408,445	3.35%
2025-05-15	27.70	28.15	26.69	26.88	20.25	qfq	13,969,430	378,324,118	-3.48%
2025-05-14	28.50	28.59	27.66	27.85	20.98	qfq	16,023,835	447,812,516	-1.66%
2025-05-13	28.99	29.29	28.05	28.32	21.33	qfq	21,469,785	614,266,652	-1.94%
2025-05-12	28.99	30.28	28.48	28.88	21.75	qfq	28,809,806	841,677,999	1.76%
2025-05-09	28.59	29.38	28.11	28.38	21.38	qfq	31,138,060	896,226,756	-0.77%
2025-05-08	28.50	29.72	28.03	28.60	21.54	qfq	39,102,357	1,128,065,251	-1.65%
2025-05-07	27.39	30.27	27.39	29.08	21.90	qfq	55,281,596	1,638,716,184	5.67%
2025-05-06	26.72	28.88	26.53	27.52	20.73	qfq	51,345,045	1,407,740,584	3.89%
2025-04-30	24.50	26.49	24.50	26.49	19.95	qfq	42,081,280	1,093,913,590	10.01%
2025-04-29	22.95	24.14	22.78	24.08	18.14	qfq	20,224,950	481,542,389	4.24%
2025-04-28	22.88	23.40	22.73	23.10	17.40	qfq	14,503,764	335,737,409	1.14%
2025-04-25	22.30	23.88	22.26	22.84	17.20	qfq	16,130,570	369,231,050	2.51%
2025-04-24	23.11	23.25	22.23	22.28	16.78	qfq	15,955,300	360,031,717	-4.21%
2025-04-23	22.87	23.67	22.70	23.26	17.52	qfq	19,662,500	458,099,956	3.89%
2025-04-22	22.73	22.87	22.33	22.39	16.86	qfq	10,608,380	239,163,457	-2.14%
2025-04-21	22.16	22.88	21.81	22.88	17.23	qfq	12,077,910	271,896,939	2.92%
2025-04-18	23.10	23.13	22.17	22.23	16.74	qfq	16,957,210	381,802,698	-4.22%
2025-04-17	22.87	24.06	22.73	23.21	17.48	qfq	18,734,470	438,337,854	1.89%
2025-04-16	23.73	23.94	22.60	22.78	17.16	qfq	17,618,440	410,116,267	-4.92%
2025-04-15	23.91	24.22	23.45	23.96	18.05	qfq	18,112,760	431,213,657	0.25%
2025-04-14	23.37	24.48	23.36	23.90	18.00	qfq	30,151,624	721,744,239	5.94%
2025-04-11	21.68	22.99	21.45	22.56	16.99	qfq	29,705,279	664,041,381	1.39%
2025-04-10	22.00	23.19	21.58	22.25	16.76	qfq	41,056,956	922,893,544	1.14%
2025-04-09	21.25	23.30	21.25	22.00	16.57	qfq	56,937,262	1,229,920,889	-6.82%
2025-04-08	23.61	23.61	23.61	23.61	17.78	qfq	3,560,700	84,068,127	-9.99%
2025-04-07	26.23	26.23	26.23	26.23	19.76	qfq	2,513,800	65,936,974	-9.99%
2025-04-03	29.14	29.14	27.12	29.14	21.95	qfq	68,009,602	1,960,543,641	10.00%
2025-04-02	24.29	26.49	24.09	26.49	19.95	qfq	21,644,133	564,862,860	10.01%
2025-04-01	24.02	24.29	23.86	24.08	18.14	qfq	2,926,470	70,474,341	1.05%
2025-03-31	24.61	24.78	23.70	23.83	17.95	qfq	5,797,113	139,532,357	-4.07%
2025-03-28	24.89	25.39	24.70	24.84	18.71	qfq	3,480,360	87,036,213	-0.20%
2025-03-27	25.25	25.28	24.84	24.89	18.75	qfq	4,651,850	116,327,036	-1.70%
2025-03-26	24.90	25.46	24.90	25.32	19.07	qfq	3,995,600	101,111,205	1.28%
2025-03-25	25.37	25.58	24.75	25.00	18.83	qfq	5,448,330	136,837,535	-2.38%
2025-03-24	25.51	26.12	24.73	25.61	19.29	qfq	8,192,080	207,581,112	0.43%
2025-03-21	26.01	26.59	25.15	25.50	19.21	qfq	10,649,950	275,369,590	-2.26%
2025-03-20	25.92	26.30	25.88	26.09	19.65	qfq	7,834,760	204,867,865	0.73%
2025-03-19	25.90	26.16	25.62	25.90	19.51	qfq	7,853,950	203,320,193	-0.54%
2025-03-18	26.08	26.12	25.46	26.04	19.61	qfq	9,882,460	254,268,033	0.23%
2025-03-17	26.79	26.79	25.84	25.98	19.57	qfq	7,136,540	186,278,269	-2.81%
2025-03-14	26.51	27.04	26.28	26.73	20.13	qfq	5,347,910	142,557,601	0.38%
2025-03-13	27.06	27.70	26.34	26.63	20.06	qfq	6,195,570	166,363,088	-1.81%
2025-03-12	27.73	28.15	27.00	27.12	20.43	qfq	6,372,550	174,626,889	-2.45%
2025-03-11	27.42	27.94	26.95	27.80	20.94	qfq	8,265,440	227,484,864	-0.29%
2025-03-10	27.08	28.16	26.87	27.88	21.00	qfq	13,348,838	370,646,698	2.42%
2025-03-07	27.17	28.28	26.11	27.22	20.50	qfq	21,654,842	595,693,859	0.59%
2025-03-06	25.87	27.06	25.80	27.06	20.38	qfq	22,029,420	582,889,495	10.00%
2025-03-05	24.50	25.35	24.24	24.60	18.53	qfq	4,921,026	121,134,529	-0.32%
2025-03-04	24.24	24.89	24.15	24.68	18.59	qfq	4,701,850	115,729,899	0.82%
2025-03-03	24.78	25.16	24.22	24.48	18.44	qfq	6,537,340	160,842,368	0.12%
2025-02-28	25.87	26.18	24.39	24.45	18.42	qfq	13,432,954	335,416,174	-5.96%
2025-02-27	26.51	27.16	25.72	26.00	19.58	qfq	20,881,210	549,959,024	0.62%
2025-02-26	23.62	25.84	23.26	25.84	19.46	qfq	16,477,496	408,785,635	10.00%
2025-02-25	23.22	23.99	23.22	23.49	17.69	qfq	5,724,132	135,039,464	-0.97%
2025-02-24	23.40	23.99	23.08	23.72	17.87	qfq	6,366,180	150,408,344	1.15%
2025-02-21	22.50	23.66	22.22	23.45	17.66	qfq	9,808,810	226,019,340	4.59%
2025-02-20	22.46	22.65	22.32	22.42	16.89	qfq	2,744,470	61,688,151	-0.13%
2025-02-19	22.30	22.47	22.22	22.45	16.91	qfq	2,665,527	59,663,950	0.63%
2025-02-18	22.52	22.59	22.30	22.31	16.80	qfq	2,048,630	46,005,177	-0.84%
2025-02-17	22.71	22.75	22.40	22.50	16.95	qfq	2,854,653	64,242,728	-0.75%
2025-02-14	22.65	23.07	22.60	22.67	17.07	qfq	3,019,590	68,771,343	0.13%
2025-02-13	22.70	22.83	22.56	22.64	17.05	qfq	2,690,830	61,083,563	-0.40%
2025-02-12	22.49	22.73	22.30	22.73	17.12	qfq	2,369,399	53,568,298	0.84%
2025-02-11	22.79	22.79	22.40	22.54	16.98	qfq	2,895,030	65,267,684	-1.01%
2025-02-10	23.14	23.15	22.41	22.77	17.15	qfq	7,845,090	177,888,277	-1.68%
2025-02-07	23.07	23.38	22.84	23.16	17.44	qfq	6,081,676	140,802,968	0.43%
2025-02-06	23.07	23.14	22.56	23.06	17.37	qfq	4,771,076	109,180,659	-0.09%
2025-02-05	24.03	24.17	22.92	23.08	17.38	qfq	5,253,240	122,151,714	-3.95%
2025-01-27	24.64	24.66	23.90	24.03	18.10	qfq	3,166,340	76,408,903	-2.83%
2025-01-24	24.40	24.96	24.25	24.73	18.63	qfq	3,474,140	85,757,803	0.77%
2025-01-23	25.20	25.48	24.30	24.54	18.48	qfq	6,387,050	158,042,193	-2.66%
2025-01-22	24.48	25.40	24.44	25.21	18.99	qfq	7,025,803	175,650,791	2.90%
2025-01-21	24.25	24.55	23.89	24.50	18.45	qfq	3,452,790	83,976,925	1.24%
2025-01-20	23.70	24.28	23.67	24.20	18.23	qfq	3,271,300	78,840,640	2.11%
2025-01-17	23.54	24.19	23.31	23.70	17.85	qfq	3,819,790	90,871,449	0.94%
2025-01-16	23.62	24.02	23.09	23.48	17.68	qfq	2,590,260	60,885,586	-0.97%
2025-01-15	24.15	24.15	23.64	23.71	17.86	qfq	1,889,490	44,953,817	-1.37%
2025-01-14	23.16	24.07	22.90	24.04	18.11	qfq	3,083,380	72,752,881	5.53%
2025-01-13	23.27	23.55	22.55	22.78	17.16	qfq	3,387,860	77,784,377	-3.56%
2025-01-10	23.96	24.52	23.61	23.62	17.79	qfq	3,751,440	90,647,837	-1.13%
2025-01-09	24.00	24.30	23.55	23.89	17.99	qfq	4,357,380	104,220,396	-1.77%
2025-01-08	23.42	24.80	23.42	24.32	18.32	qfq	7,392,305	179,416,584	3.89%
2025-01-07	22.61	23.58	22.55	23.41	17.63	qfq	2,985,680	69,180,660	3.13%
2025-01-06	22.57	23.07	22.20	22.70	17.10	qfq	2,462,276	55,843,718	0.58%
2025-01-03	23.12	23.60	22.55	22.57	17.00	qfq	3,351,145	77,197,942	-2.38%
2025-01-02	23.87	24.25	23.00	23.12	17.41	qfq	4,158,450	97,544,641	-3.83%
2024-12-31	24.16	24.84	23.96	24.04	18.11	qfq	6,246,910	152,226,352	-0.46%
2024-12-30	22.99	24.89	22.75	24.15	18.19	qfq	7,996,179	192,431,122	5.05%
2024-12-27	23.21	23.29	22.90	22.99	17.32	qfq	2,725,380	62,844,346	-0.56%
2024-12-26	23.07	23.38	22.92	23.12	17.41	qfq	2,547,080	58,893,036	0.39%
2024-12-25	23.73	23.79	22.89	23.03	17.35	qfq	4,658,310	108,087,150	-2.95%
2024-12-24	23.32	23.80	23.15	23.73	17.87	qfq	2,710,630	63,669,248	2.59%
2024-12-23	24.10	24.16	23.10	23.13	17.42	qfq	2,721,115	64,026,868	-3.71%
2024-12-20	24.00	24.36	23.70	24.02	18.09	qfq	2,418,060	57,956,341	0.92%
2024-12-19	23.80	23.99	23.51	23.80	17.93	qfq	2,965,070	70,345,360	-0.38%
2024-12-18	24.02	24.19	23.53	23.89	17.99	qfq	2,999,133	71,399,424	-0.42%
2024-12-17	24.17	24.63	23.90	23.99	18.07	qfq	3,022,650	73,294,878	-0.95%
2024-12-16	24.78	25.20	24.01	24.22	18.24	qfq	5,974,860	145,138,531	-2.65%
2024-12-13	25.36	25.37	24.86	24.88	18.74	qfq	2,814,150	70,706,908	-2.28%
2024-12-12	25.55	25.55	25.16	25.46	19.18	qfq	2,790,800	70,689,623	-0.16%
2024-12-11	25.41	25.84	25.38	25.50	19.21	qfq	1,979,943	50,591,517	-0.35%
2024-12-10	26.38	26.44	25.56	25.59	19.27	qfq	4,370,270	112,997,897	-0.78%
2024-12-09	25.49	26.25	25.44	25.79	19.42	qfq	4,164,373	107,450,619	0.86%
2024-12-06	25.33	25.71	25.05	25.57	19.26	qfq	4,015,009	102,203,270	1.15%
2024-12-05	26.12	26.12	24.82	25.28	19.04	qfq	8,364,531	210,099,596	-2.62%
2024-12-04	26.64	26.89	25.91	25.96	19.55	qfq	5,403,717	141,613,983	-3.60%
2024-12-03	26.82	27.54	26.66	26.93	20.28	qfq	6,034,245	163,700,040	0.00%
2024-12-02	26.42	27.05	25.86	26.93	20.28	qfq	6,465,084	170,997,725	1.81%
2024-11-29	26.16	26.86	26.01	26.45	19.92	qfq	3,434,970	90,683,637	1.15%
2024-11-28	26.38	27.14	26.06	26.15	19.70	qfq	3,910,472	104,212,253	-1.32%
2024-11-27	25.58	26.50	25.16	26.50	19.96	qfq	3,255,920	84,737,907	3.19%
2024-11-26	26.02	26.16	25.50	25.68	19.34	qfq	2,154,700	55,615,475	-1.46%
2024-11-25	25.70	26.40	25.65	26.06	19.63	qfq	2,539,100	65,920,963	0.62%
2024-11-22	27.01	27.31	25.84	25.90	19.51	qfq	4,148,439	109,989,180	-4.32%
2024-11-21	26.85	27.24	26.56	27.07	20.39	qfq	3,619,910	97,684,245	0.33%
2024-11-20	27.29	27.29	26.35	26.98	20.32	qfq	5,967,763	159,587,271	-1.14%
2024-11-19	25.92	27.29	25.71	27.29	20.55	qfq	7,668,010	205,741,902	5.29%
2024-11-18	25.40	27.27	25.15	25.92	19.52	qfq	8,964,260	236,915,904	1.97%
2024-11-15	26.50	27.28	25.32	25.42	19.15	qfq	5,292,020	138,343,832	-4.47%
2024-11-14	26.41	27.28	26.41	26.61	20.04	qfq	5,384,010	145,032,496	-0.34%
2024-11-13	26.03	26.88	25.88	26.70	20.11	qfq	4,478,731	118,431,985	2.14%
2024-11-12	26.58	27.05	26.00	26.14	19.69	qfq	5,678,810	150,000,593	-2.02%
2024-11-11	26.48	27.08	26.31	26.68	20.10	qfq	5,450,380	145,292,268	0.23%
2024-11-08	26.72	27.26	26.33	26.62	20.05	qfq	5,745,906	153,484,520	0.08%
2024-11-07	26.80	26.89	26.16	26.60	20.03	qfq	8,181,918	216,747,255	-2.67%
2024-11-06	27.69	28.27	27.05	27.33	20.58	qfq	7,389,525	203,976,715	-1.62%
2024-11-05	27.33	28.57	27.10	27.78	20.92	qfq	9,034,613	253,005,012	2.32%
2024-11-04	26.36	27.33	26.26	27.15	20.45	qfq	6,999,056	189,065,360	3.04%
2024-11-01	26.57	26.99	25.74	26.35	19.85	qfq	6,658,732	175,510,124	-2.30%
2024-10-31	25.57	27.34	24.88	26.97	20.31	qfq	11,034,238	292,986,451	2.82%
2024-10-30	25.85	26.51	25.50	26.23	19.76	qfq	4,414,624	114,925,263	1.24%
2024-10-29	25.95	26.38	25.60	25.91	19.52	qfq	5,277,284	137,017,045	0.82%
2024-10-28	26.70	26.83	25.10	25.70	19.36	qfq	8,677,047	223,260,916	-3.75%
2024-10-25	26.29	26.88	26.00	26.70	20.11	qfq	7,200,230	191,049,978	1.79%
2024-10-24	26.28	26.78	25.76	26.23	19.76	qfq	9,971,860	259,778,515	-2.05%
2024-10-23	25.26	27.74	25.03	26.78	20.17	qfq	19,858,809	525,292,742	6.06%
2024-10-22	22.89	25.36	22.58	25.25	19.02	qfq	15,066,709	365,089,347	9.54%
2024-10-21	23.28	23.65	22.75	23.05	17.36	qfq	8,585,370	198,252,926	-0.77%
2024-10-18	22.88	23.60	22.88	23.23	17.50	qfq	5,459,023	127,153,184	1.00%
2024-10-17	23.18	23.50	22.96	23.00	17.32	qfq	3,504,730	81,391,788	0.17%
2024-10-16	23.10	23.48	22.65	22.96	17.29	qfq	3,115,910	71,822,507	-1.71%
2024-10-15	23.80	24.26	23.20	23.36	17.59	qfq	4,025,673	95,229,122	-2.22%
2024-10-14	23.30	24.08	22.98	23.89	17.99	qfq	4,418,959	104,336,927	2.71%
2024-10-11	24.30	24.45	23.07	23.26	17.52	qfq	5,334,180	125,496,911	-4.98%
2024-10-10	24.00	25.30	24.00	24.48	18.44	qfq	7,540,979	187,395,254	2.00%
2024-10-09	25.49	25.50	23.62	24.00	18.08	qfq	9,466,488	230,341,274	-5.88%
2024-10-08	27.28	27.28	25.00	25.50	19.21	qfq	17,385,296	452,279,294	2.82%
2024-09-30	23.69	24.89	23.02	24.80	18.68	qfq	8,452,660	204,665,005	9.59%
2024-09-27	21.65	23.00	21.63	22.63	17.04	qfq	5,013,670	111,834,458	6.75%
2024-09-26	20.84	21.25	20.21	21.20	15.97	qfq	4,279,720	88,533,167	1.73%
2024-09-25	21.10	21.56	20.75	20.84	15.70	qfq	3,355,150	71,081,086	-0.24%
2024-09-24	20.08	20.89	20.08	20.89	15.73	qfq	3,658,140	75,348,522	4.29%
2024-09-23	20.37	20.65	19.98	20.03	15.09	qfq	2,166,936	43,746,736	-2.39%
2024-09-20	21.26	21.26	20.36	20.52	15.46	qfq	2,492,727	51,301,353	-2.70%
2024-09-19	21.30	21.40	20.92	21.09	15.88	qfq	2,326,260	49,114,626	-0.47%
2024-09-18	20.89	21.45	20.82	21.19	15.96	qfq	2,169,130	45,812,939	-0.09%
2024-09-13	21.70	21.70	21.15	21.21	15.98	qfq	2,221,750	47,403,811	-1.76%
2024-09-12	21.57	22.05	21.48	21.59	16.26	qfq	2,804,780	61,064,379	-0.23%
2024-09-11	21.00	21.97	21.00	21.64	16.30	qfq	4,984,590	108,140,374	2.27%
2024-09-10	20.15	21.52	19.83	21.16	15.94	qfq	4,823,260	100,777,691	5.48%
2024-09-09	20.41	20.60	19.98	20.06	15.11	qfq	2,523,330	50,976,086	-2.57%
2024-09-06	21.34	21.52	20.57	20.59	15.51	qfq	2,874,413	60,249,959	-3.56%
2024-09-05	21.57	21.75	21.29	21.35	16.08	qfq	2,503,070	53,765,565	-1.02%
2024-09-04	21.21	22.03	21.11	21.57	16.25	qfq	3,948,770	85,381,556	0.79%
2024-09-03	20.70	21.52	20.60	21.40	16.12	qfq	3,572,291	75,897,442	2.93%
2024-09-02	20.50	21.13	20.46	20.79	15.66	qfq	3,642,091	76,063,147	1.02%
2024-08-30	20.24	21.03	20.05	20.58	15.50	qfq	3,657,943	75,523,643	1.58%
2024-08-29	19.38	20.53	19.38	20.26	15.26	qfq	3,121,903	62,670,327	3.63%
2024-08-28	19.22	19.82	19.07	19.55	14.72	qfq	2,269,990	44,416,794	1.77%
2024-08-27	19.28	19.45	19.00	19.21	14.47	qfq	2,124,300	40,692,395	-1.34%
2024-08-26	19.31	19.60	19.09	19.47	14.66	qfq	2,275,330	44,201,940	2.04%
2024-08-23	19.60	19.60	19.05	19.08	14.37	qfq	2,630,180	50,524,968	-3.29%
2024-08-22	19.70	19.89	19.48	19.73	14.86	qfq	1,838,450	36,200,118	0.56%
2024-08-21	19.75	19.90	19.60	19.62	14.78	qfq	1,905,680	37,577,262	-1.16%
2024-08-20	20.26	20.46	19.66	19.85	14.95	qfq	2,191,860	43,563,599	-2.07%
2024-08-19	20.53	20.56	20.24	20.27	15.27	qfq	2,331,620	47,446,795	-1.27%
2024-08-16	20.38	20.85	20.22	20.53	15.46	qfq	2,028,240	41,560,444	0.83%
2024-08-15	20.22	20.68	20.22	20.36	15.33	qfq	1,826,290	37,370,969	-0.54%
2024-08-14	20.77	20.95	20.30	20.47	15.42	qfq	2,336,380	47,917,127	-1.87%
2024-08-13	20.30	20.99	20.20	20.86	15.71	qfq	2,410,341	49,811,509	2.20%
2024-08-12	20.69	20.88	20.38	20.41	15.37	qfq	1,791,720	36,731,212	-0.39%
2024-08-09	20.59	20.87	20.44	20.49	15.43	qfq	1,724,520	35,503,144	-0.19%
2024-08-08	20.95	21.16	20.45	20.53	15.46	qfq	3,544,690	73,235,990	-2.98%
2024-08-07	21.50	21.50	21.01	21.16	15.94	qfq	2,248,620	47,612,813	-1.08%
2024-08-06	21.16	21.75	21.13	21.39	16.11	qfq	2,323,700	49,739,374	1.23%
2024-08-05	21.50	21.90	21.06	21.13	15.91	qfq	3,161,190	67,869,395	-2.67%
2024-08-02	22.24	22.42	21.58	21.71	16.35	qfq	4,104,293	89,805,109	-3.17%
2024-08-01	22.95	23.44	22.28	22.42	16.89	qfq	3,525,720	79,983,531	-1.15%
2024-07-31	21.66	22.70	21.51	22.68	17.08	qfq	4,039,680	89,854,962	3.89%
2024-07-30	21.80	22.24	21.51	21.83	16.44	qfq	3,890,550	85,046,164	-0.55%
2024-07-29	22.71	22.93	21.20	21.95	16.53	qfq	9,731,567	212,896,869	-4.36%
2024-07-26	21.98	23.50	21.67	22.95	17.29	qfq	7,618,547	174,595,955	4.32%
2024-07-25	21.63	22.59	21.46	22.00	16.57	qfq	5,740,344	126,604,277	0.64%
2024-07-24	21.52	22.14	21.14	21.86	16.46	qfq	4,724,974	102,539,789	1.58%
2024-07-23	21.86	22.26	21.52	21.52	16.21	qfq	2,724,550	59,276,935	-2.54%
2024-07-22	21.52	22.76	21.52	22.08	16.63	qfq	5,258,807	117,200,342	1.28%
2024-07-19	20.98	21.93	20.90	21.80	16.42	qfq	3,901,147	84,280,891	3.17%
2024-07-18	21.24	21.39	20.77	21.13	15.91	qfq	3,758,630	79,082,891	-0.66%
2024-07-17	21.55	21.80	21.11	21.27	16.02	qfq	4,201,530	89,637,953	-0.93%
2024-07-16	21.85	21.85	21.30	21.47	16.17	qfq	3,885,156	83,419,676	-1.51%
2024-07-15	22.00	22.24	21.52	21.80	16.42	qfq	3,696,407	80,641,704	-2.77%
2024-07-12	22.78	23.19	22.33	22.42	16.89	qfq	4,352,597	98,695,622	-1.28%
2024-07-11	21.82	23.33	21.74	22.71	17.10	qfq	9,278,750	210,131,144	4.27%
2024-07-10	23.61	23.61	21.78	21.78	16.40	qfq	16,825,982	370,174,614	-10.00%
2024-07-09	22.68	24.79	22.59	24.20	18.23	qfq	13,126,510	317,193,158	7.17%
2024-07-08	22.81	23.00	21.99	22.58	17.01	qfq	3,904,608	87,631,079	-24.51%
2024-07-05	29.25	30.04	28.88	29.91	17.14	qfq	3,279,652	96,390,376	1.84%
2024-07-04	30.30	30.77	29.37	29.37	16.83	qfq	3,885,100	115,644,274	-1.58%
2024-07-03	30.67	30.78	29.15	29.84	17.10	qfq	4,354,200	129,562,133	-2.71%
2024-07-02	31.75	31.80	30.22	30.67	17.57	qfq	4,631,300	142,295,537	-2.88%
2024-07-01	32.83	32.98	30.00	31.58	18.09	qfq	7,932,196	247,899,007	-3.78%
2024-06-28	32.51	33.60	32.47	32.82	18.80	qfq	4,184,127	137,984,725	0.95%
2024-06-27	32.39	33.20	32.11	32.51	18.63	qfq	3,901,610	127,892,860	0.28%
2024-06-26	31.84	32.55	31.37	32.42	18.57	qfq	3,001,810	96,104,154	1.57%
2024-06-25	32.18	33.30	31.39	31.92	18.29	qfq	5,163,550	165,802,560	0.38%
2024-06-24	32.43	33.03	31.68	31.80	18.22	qfq	4,741,700	152,527,571	-3.05%
2024-06-21	33.52	33.64	32.27	32.80	18.79	qfq	3,608,100	118,208,793	-2.41%
2024-06-20	33.90	34.20	33.00	33.61	19.26	qfq	4,021,319	135,248,977	-0.80%
2024-06-19	33.54	34.33	33.10	33.88	19.41	qfq	4,488,498	151,536,869	1.01%
2024-06-18	31.71	33.64	31.71	33.54	19.22	qfq	6,891,243	226,568,229	4.71%
2024-06-17	31.40	33.55	31.40	32.03	18.35	qfq	6,053,217	197,268,290	2.66%
2024-06-14	30.82	31.37	30.30	31.20	17.88	qfq	3,167,939	98,215,031	0.74%
2024-06-13	31.10	31.20	30.66	30.97	17.74	qfq	2,281,500	70,501,899	-0.42%
2024-06-12	31.30	31.50	30.63	31.10	17.82	qfq	2,532,097	78,666,707	-0.42%
2024-06-11	30.44	31.75	30.10	31.23	17.89	qfq	4,117,700	127,623,955	1.96%
2024-06-07	30.50	30.86	29.86	30.63	17.55	qfq	4,513,940	137,141,453	1.06%
2024-06-06	30.82	31.27	29.47	30.31	17.37	qfq	7,988,200	239,534,217	-1.65%
2024-06-05	32.15	32.15	30.79	30.82	17.66	qfq	5,533,035	173,116,413	-4.14%
2024-06-04	32.00	32.50	31.60	32.15	18.42	qfq	2,977,100	95,793,778	0.03%
2024-06-03	31.80	33.00	31.54	32.14	18.41	qfq	4,759,000	153,139,018	0.91%
2024-05-31	32.30	32.80	31.80	31.85	18.25	qfq	2,845,320	91,780,173	-0.78%
2024-05-30	33.30	33.50	32.02	32.10	18.39	qfq	3,711,775	120,348,477	-2.46%
2024-05-29	33.10	33.39	32.70	32.91	18.86	qfq	2,665,103	87,977,630	-0.87%
2024-05-28	33.40	34.79	33.14	33.20	19.02	qfq	4,314,540	146,166,033	0.91%
2024-05-27	32.82	33.69	32.39	32.90	18.85	qfq	3,446,742	113,624,022	0.03%
2024-05-24	32.68	33.60	32.50	32.89	18.84	qfq	3,034,900	99,860,815	1.04%
2024-05-23	33.79	33.79	32.42	32.55	18.65	qfq	3,637,600	119,564,426	-4.18%
2024-05-22	33.29	34.48	33.06	33.97	19.46	qfq	5,076,100	171,680,394	3.00%
2024-05-21	33.12	33.37	32.80	32.98	18.90	qfq	2,234,365	73,810,515	-1.17%
2024-05-20	31.80	33.69	31.41	33.37	19.12	qfq	5,182,716	170,191,537	5.37%
2024-05-17	30.71	31.88	30.65	31.67	18.14	qfq	4,111,900	127,781,924	1.51%
2024-05-16	31.80	32.45	31.06	31.20	17.88	qfq	3,706,100	117,238,211	-2.23%
2024-05-15	32.80	33.50	31.66	31.91	18.28	qfq	4,575,000	148,154,642	-1.33%
2024-05-14	32.18	32.60	31.88	32.34	18.53	qfq	3,382,700	108,927,545	-0.34%
2024-05-13	30.95	33.27	30.57	32.45	18.59	qfq	7,406,878	238,751,177	4.31%
2024-05-10	31.20	31.22	30.56	31.11	17.82	qfq	3,426,169	106,024,439	-0.86%
2024-05-09	31.17	31.50	31.00	31.38	17.98	qfq	3,191,392	99,813,568	1.59%
2024-05-08	31.08	31.46	30.34	30.89	17.70	qfq	5,250,772	162,579,009	-0.87%
2024-05-07	29.60	31.58	29.48	31.16	17.85	qfq	8,913,281	275,319,650	5.27%
2024-05-06	28.58	29.77	28.50	29.60	16.96	qfq	7,413,634	216,312,471	5.00%
2024-04-30	28.21	29.48	28.05	28.19	16.15	qfq	11,029,534	317,370,153	2.29%
2024-04-29	25.79	27.70	25.54	27.56	15.79	qfq	6,699,650	180,478,394	6.70%
2024-04-26	25.43	26.12	25.22	25.83	14.80	qfq	4,255,000	109,679,071	2.38%
2024-04-25	25.10	25.93	24.94	25.23	14.46	qfq	3,880,900	98,605,676	1.28%
2024-04-24	25.00	25.46	24.40	24.91	14.27	qfq	3,781,944	93,935,006	-0.28%
2024-04-23	25.66	25.66	24.60	24.98	14.31	qfq	6,989,625	174,789,790	-2.95%
2024-04-22	24.28	25.74	23.94	25.74	14.75	qfq	4,973,900	125,244,079	10.00%
2024-04-19	24.31	24.49	23.14	23.40	13.41	qfq	3,078,773	72,608,940	-3.62%
2024-04-18	24.41	24.72	23.83	24.28	13.91	qfq	2,297,962	55,927,113	0.08%
2024-04-17	23.05	24.30	22.81	24.26	13.90	qfq	2,914,770	69,573,668	6.87%
2024-04-16	24.22	24.45	22.60	22.70	13.01	qfq	3,611,200	83,799,806	-7.54%
2024-04-15	25.49	25.65	24.00	24.55	14.07	qfq	3,784,600	93,497,967	-3.99%
2024-04-12	25.68	26.19	25.33	25.57	14.65	qfq	2,107,935	54,164,899	-0.89%
2024-04-11	24.80	26.10	24.80	25.80	14.78	qfq	3,133,100	80,439,839	2.67%
2024-04-10	25.52	25.83	24.78	25.13	14.40	qfq	2,876,100	72,565,516	-1.91%
2024-04-09	25.83	26.36	25.43	25.62	14.68	qfq	3,301,900	84,970,616	-0.81%
2024-04-08	25.96	26.65	25.80	25.83	14.80	qfq	4,332,600	113,657,489	-1.52%
2024-04-03	26.22	26.60	25.70	26.23	15.03	qfq	3,443,500	89,836,628	-0.83%
2024-04-02	26.91	27.38	26.42	26.45	15.15	qfq	6,232,804	167,665,368	-0.08%
2024-04-01	26.05	26.80	25.70	26.47	15.17	qfq	3,625,622	95,193,390	1.57%
2024-03-29	25.43	26.21	25.33	26.06	14.93	qfq	2,888,835	74,715,513	2.60%
2024-03-28	24.45	26.15	24.42	25.40	14.55	qfq	4,914,300	125,046,956	3.67%
2024-03-27	25.50	25.74	24.30	24.50	14.04	qfq	4,070,207	101,060,664	-4.52%
2024-03-26	25.07	25.67	24.65	25.66	14.70	qfq	4,019,700	100,877,396	2.31%
2024-03-25	25.86	26.16	25.08	25.08	14.37	qfq	3,424,600	87,696,259	-3.09%
2024-03-22	26.44	26.50	25.43	25.88	14.83	qfq	4,259,725	110,402,941	-2.60%
2024-03-21	25.66	26.57	25.45	26.57	15.22	qfq	4,104,981	107,279,243	3.14%
2024-03-20	25.17	26.08	25.17	25.76	14.76	qfq	3,190,300	82,095,924	1.74%
2024-03-19	25.38	26.29	25.20	25.32	14.51	qfq	4,384,692	112,461,889	-0.94%
2024-03-18	24.27	25.67	24.07	25.56	14.64	qfq	5,423,000	135,928,438	5.79%
2024-03-15	24.06	24.54	23.97	24.16	13.84	qfq	2,718,779	65,724,192	0.62%
2024-03-14	24.03	24.56	23.65	24.01	13.76	qfq	3,194,842	76,657,144	-0.50%
2024-03-13	24.08	24.73	23.75	24.13	13.83	qfq	4,813,289	116,285,161	0.00%
2024-03-12	23.97	24.47	23.80	24.13	13.83	qfq	3,507,000	84,506,978	-0.21%
2024-03-11	23.35	24.50	23.25	24.18	13.85	qfq	5,705,200	135,943,809	3.78%
2024-03-08	22.38	23.41	22.33	23.30	13.35	qfq	4,053,689	92,570,817	4.53%
2024-03-07	23.00	23.13	22.27	22.29	12.77	qfq	4,028,589	91,143,319	-3.59%
2024-03-06	21.81	23.64	21.74	23.12	13.25	qfq	6,480,638	148,151,811	6.06%
2024-03-05	22.35	22.35	21.70	21.80	12.49	qfq	2,632,700	57,736,265	-2.68%
2024-03-04	22.34	22.87	22.10	22.40	12.83	qfq	2,767,400	62,023,337	0.22%
2024-03-01	22.13	22.45	21.93	22.35	12.81	qfq	2,383,900	53,008,908	0.90%
2024-02-29	21.20	22.18	21.10	22.15	12.69	qfq	3,457,400	75,472,526	3.02%
2024-02-28	23.06	23.80	21.41	21.50	12.32	qfq	4,828,900	110,260,140	-5.78%
2024-02-27	22.30	22.90	22.07	22.82	13.07	qfq	2,327,418	52,594,714	2.19%
2024-02-26	22.28	22.55	22.05	22.33	12.79	qfq	2,734,726	61,073,236	0.90%
2024-02-23	22.06	22.45	21.78	22.13	12.68	qfq	2,608,352	57,587,642	0.91%
2024-02-22	21.73	22.26	21.57	21.93	12.56	qfq	2,961,070	64,761,447	0.97%
2024-02-21	21.34	22.70	21.11	21.72	12.44	qfq	3,880,478	85,650,008	1.02%
2024-02-20	21.18	21.61	20.80	21.50	12.32	qfq	2,458,308	52,078,899	0.89%
2024-02-19	20.70	21.84	20.70	21.31	12.21	qfq	4,102,808	87,456,068	3.35%
2024-02-08	19.21	20.68	18.82	20.62	11.81	qfq	5,543,916	110,400,260	7.73%
2024-02-07	19.50	19.99	18.71	19.14	10.97	qfq	7,006,081	134,864,636	-2.60%
2024-02-06	18.02	19.65	17.51	19.65	11.26	qfq	5,574,827	102,843,722	6.97%
2024-02-05	19.30	19.38	17.66	18.37	10.52	qfq	6,042,254	110,864,012	-6.37%
2024-02-02	20.67	21.29	18.80	19.62	11.24	qfq	4,907,272	97,593,471	-5.03%
2024-02-01	20.67	21.28	20.15	20.66	11.84	qfq	4,113,965	85,488,246	0.15%
2024-01-31	21.92	22.06	20.52	20.63	11.82	qfq	4,879,051	103,865,314	-6.10%
2024-01-30	21.86	22.91	21.50	21.97	12.59	qfq	7,743,222	172,084,182	4.47%
2024-01-29	22.30	22.42	20.98	21.03	12.05	qfq	5,459,027	117,294,309	-5.86%
2024-01-26	22.78	23.31	22.33	22.34	12.80	qfq	4,504,625	102,336,981	-2.66%
2024-01-25	22.40	22.99	21.61	22.95	13.15	qfq	6,050,991	135,366,845	2.18%
2024-01-24	22.84	23.20	21.68	22.46	12.87	qfq	7,837,455	175,106,873	-1.75%
2024-01-23	24.07	24.08	22.30	22.86	13.10	qfq	11,702,509	268,465,391	-5.03%
2024-01-22	23.55	25.93	23.30	24.07	13.79	qfq	12,856,954	315,014,594	2.12%
2024-01-19	24.40	24.58	23.55	23.57	13.50	qfq	2,969,000	70,944,721	-3.76%
2024-01-18	24.24	24.65	23.78	24.49	14.03	qfq	4,214,283	102,135,485	0.12%
2024-01-17	25.32	25.32	24.46	24.46	14.01	qfq	2,772,800	68,865,650	-3.40%
2024-01-16	24.97	25.45	24.68	25.32	14.51	qfq	3,673,572	92,037,545	0.72%
2024-01-15	25.02	25.43	24.76	25.14	14.40	qfq	2,984,025	74,956,536	-0.71%
2024-01-12	25.18	25.92	25.16	25.32	14.51	qfq	4,058,300	103,596,498	0.32%
2024-01-11	24.40	25.39	24.40	25.24	14.46	qfq	3,522,300	88,181,124	2.02%
2024-01-10	24.67	25.15	24.04	24.74	14.17	qfq	4,130,525	102,153,603	0.28%
2024-01-09	24.80	25.37	24.30	24.67	14.13	qfq	4,851,710	120,162,450	-0.60%
2024-01-08	24.62	25.33	24.42	24.82	14.22	qfq	3,908,738	97,619,060	0.81%
2024-01-05	25.49	25.89	24.42	24.62	14.11	qfq	4,385,644	109,806,586	-3.79%
2024-01-04	25.78	25.95	25.47	25.59	14.66	qfq	2,907,293	74,660,408	-1.20%
2024-01-03	25.85	26.00	25.58	25.90	14.84	qfq	3,063,310	78,949,121	0.31%
2024-01-02	25.78	25.98	25.45	25.82	14.79	qfq	3,637,930	93,680,068	-0.35%
2023-12-29	25.79	25.95	25.52	25.91	14.84	qfq	6,649,212	171,361,775	0.43%
2023-12-28	23.90	26.35	23.75	25.80	14.78	qfq	11,048,892	282,149,588	7.63%
2023-12-27	23.50	24.20	23.30	23.97	13.73	qfq	3,281,059	78,123,502	1.57%
2023-12-26	23.75	23.84	23.24	23.60	13.52	qfq	2,364,300	55,532,442	-1.67%
2023-12-25	23.76	24.50	23.51	24.00	13.75	qfq	3,498,200	83,955,105	0.80%
2023-12-22	23.49	24.15	23.22	23.81	13.64	qfq	2,949,800	69,949,078	1.15%
2023-12-21	23.04	23.80	22.56	23.54	13.49	qfq	2,536,348	59,161,162	2.66%
2023-12-20	23.14	23.49	22.91	22.93	13.14	qfq	1,621,194	37,568,705	-0.78%
2023-12-19	22.92	23.35	22.82	23.11	13.24	qfq	1,484,100	34,260,770	0.52%
2023-12-18	23.43	23.58	22.93	22.99	13.17	qfq	1,676,503	38,946,251	-2.42%
2023-12-15	23.36	23.85	23.20	23.56	13.50	qfq	2,326,539	54,744,240	1.77%
2023-12-14	23.40	23.63	22.80	23.15	13.26	qfq	2,367,367	54,863,884	-0.22%
2023-12-13	23.88	24.13	23.01	23.20	13.29	qfq	2,536,634	59,424,418	-3.53%
2023-12-12	24.14	24.37	23.87	24.05	13.78	qfq	1,250,300	30,013,822	-0.66%
2023-12-11	23.88	24.23	23.49	24.21	13.87	qfq	2,647,334	63,117,148	0.83%
2023-12-08	24.36	24.59	23.91	24.01	13.76	qfq	1,670,300	40,391,020	-1.07%
2023-12-07	24.30	24.40	24.00	24.27	13.91	qfq	1,556,300	37,640,334	-0.12%
2023-12-06	24.52	24.77	24.03	24.30	13.92	qfq	1,705,800	41,733,579	-0.33%
2023-12-05	25.01	25.01	24.38	24.38	13.97	qfq	1,789,595	43,987,622	-1.93%
2023-12-04	24.88	25.15	24.60	24.86	14.24	qfq	1,887,600	46,966,325	-0.04%
2023-12-01	24.96	25.10	24.55	24.87	14.25	qfq	2,213,751	54,879,559	-0.36%
2023-11-30	25.66	25.79	24.82	24.96	14.30	qfq	2,391,000	60,110,375	-2.77%
2023-11-29	25.90	26.07	25.65	25.67	14.71	qfq	1,165,481	30,104,414	-0.89%
2023-11-28	25.47	25.98	25.27	25.90	14.84	qfq	1,586,925	40,820,539	1.97%
2023-11-27	25.71	25.82	25.23	25.40	14.55	qfq	1,432,000	36,415,486	-1.59%
2023-11-24	26.02	26.04	25.62	25.81	14.79	qfq	1,151,174	29,697,692	-0.85%
2023-11-23	25.65	26.05	25.60	26.03	14.91	qfq	1,371,700	35,510,639	1.24%
2023-11-22	26.28	26.53	25.68	25.71	14.73	qfq	1,897,800	49,149,004	-2.47%
2023-11-21	26.90	26.90	26.31	26.36	15.10	qfq	1,707,200	45,257,980	-1.49%
2023-11-20	26.43	26.77	26.23	26.76	15.33	qfq	1,432,400	38,007,678	1.21%
2023-11-17	26.20	26.59	26.11	26.44	15.15	qfq	1,588,706	41,961,047	0.69%
2023-11-16	26.88	26.88	26.25	26.26	15.05	qfq	1,727,623	45,703,482	-2.52%
2023-11-15	26.68	27.22	26.57	26.94	15.43	qfq	3,075,610	82,931,212	1.55%
2023-11-14	26.37	26.54	26.24	26.53	15.20	qfq	1,614,474	42,686,370	0.61%
2023-11-13	26.20	26.45	26.11	26.37	15.11	qfq	2,056,074	54,050,879	0.46%
2023-11-10	26.26	26.30	25.86	26.25	15.04	qfq	1,652,241	43,174,680	-0.19%
2023-11-09	26.10	26.60	26.02	26.30	15.07	qfq	2,250,735	59,296,613	0.19%
2023-11-08	26.43	26.53	26.01	26.25	15.04	qfq	1,752,661	45,887,551	-0.68%
2023-11-07	26.26	26.55	26.03	26.43	15.14	qfq	1,978,761	52,090,984	0.53%
2023-11-06	26.05	26.56	25.92	26.29	15.06	qfq	2,845,471	74,780,191	1.94%
2023-11-03	25.60	26.18	25.51	25.79	14.78	qfq	2,546,990	65,881,064	0.82%
2023-11-02	26.06	26.19	25.54	25.58	14.66	qfq	2,443,057	62,827,768	-1.84%
2023-11-01	25.94	26.40	25.58	26.06	14.93	qfq	4,565,499	118,731,984	0.54%
2023-10-31	25.63	26.35	25.55	25.92	14.85	qfq	7,334,199	191,153,551	3.14%
2023-10-30	25.09	25.19	24.69	25.13	14.40	qfq	2,568,961	64,149,581	0.28%
2023-10-27	24.59	25.19	24.09	25.06	14.36	qfq	3,107,100	76,884,053	1.87%
2023-10-26	24.30	24.63	23.50	24.60	14.09	qfq	2,548,709	61,426,896	0.61%
2023-10-25	24.29	24.66	24.24	24.45	14.01	qfq	2,275,704	55,774,283	0.95%
2023-10-24	24.02	24.43	23.77	24.22	13.88	qfq	2,956,113	71,288,429	1.55%
2023-10-23	25.25	25.25	23.72	23.85	13.66	qfq	3,448,355	82,925,751	-4.52%
2023-10-20	23.98	25.68	23.98	24.98	14.31	qfq	4,537,364	113,489,133	3.44%
2023-10-19	24.22	24.65	23.98	24.15	13.84	qfq	2,019,300	49,009,910	-0.29%
2023-10-18	24.75	24.83	24.10	24.22	13.88	qfq	2,692,774	65,485,435	-3.16%
2023-10-17	25.00	25.44	24.82	25.01	14.33	qfq	2,561,300	64,190,091	0.12%
2023-10-16	25.76	25.90	24.81	24.98	14.31	qfq	3,193,759	80,293,224	-3.10%
2023-10-13	26.33	26.33	25.53	25.78	14.77	qfq	2,195,298	56,605,276	-2.39%
2023-10-12	26.01	26.72	25.62	26.41	15.13	qfq	3,259,300	85,592,334	2.56%
2023-10-11	26.10	26.23	25.75	25.75	14.75	qfq	1,709,900	44,386,683	-1.19%
2023-10-10	26.54	26.68	25.96	26.06	14.93	qfq	2,232,800	58,450,465	-1.77%
2023-10-09	26.60	26.84	26.39	26.53	15.20	qfq	2,551,615	67,810,728	-1.19%
2023-09-28	26.40	27.24	26.34	26.85	15.38	qfq	3,624,300	97,440,952	1.74%
2023-09-27	25.80	27.30	25.61	26.39	15.12	qfq	6,019,500	160,402,466	2.25%
2023-09-26	25.73	26.50	25.64	25.81	14.79	qfq	1,754,500	45,461,453	0.31%
2023-09-25	25.74	25.95	25.43	25.73	14.74	qfq	1,382,700	35,447,486	0.00%
2023-09-22	25.06	25.78	24.98	25.73	14.74	qfq	1,555,501	39,578,609	2.59%
2023-09-21	25.17	25.50	25.01	25.08	14.37	qfq	950,300	23,924,675	-0.87%
2023-09-20	25.70	26.00	25.25	25.30	14.50	qfq	1,604,620	40,948,254	-1.71%
2023-09-19	26.30	26.31	25.71	25.74	14.75	qfq	1,284,804	33,161,861	-1.91%
2023-09-18	25.94	26.52	25.71	26.24	15.03	qfq	1,606,001	42,048,776	1.16%
2023-09-15	26.06	26.16	25.74	25.94	14.86	qfq	1,443,798	37,390,856	-0.08%
2023-09-14	26.36	26.50	25.93	25.96	14.87	qfq	1,497,700	39,142,696	-1.41%
2023-09-13	26.90	27.01	26.15	26.33	15.09	qfq	2,220,730	58,736,610	-2.81%
2023-09-12	26.99	27.22	26.80	27.09	15.52	qfq	1,702,503	46,102,631	0.86%
2023-09-11	26.80	27.10	26.56	26.86	15.39	qfq	1,741,764	46,848,203	0.22%
2023-09-08	26.31	27.12	26.31	26.80	15.35	qfq	1,415,320	38,001,045	0.15%
2023-09-07	27.19	27.48	26.73	26.76	15.33	qfq	2,235,470	60,549,563	-1.98%
2023-09-06	27.33	27.41	27.02	27.30	15.64	qfq	1,514,300	41,228,543	-0.62%
2023-09-05	27.29	27.60	27.14	27.47	15.74	qfq	2,814,445	77,090,606	0.66%
2023-09-04	26.69	27.30	26.52	27.29	15.64	qfq	2,936,842	79,439,259	2.44%
2023-09-01	26.84	27.06	26.45	26.64	15.26	qfq	2,577,298	68,647,323	-0.63%
2023-08-31	26.89	27.01	26.50	26.81	15.36	qfq	2,321,700	61,927,539	-0.74%
2023-08-30	27.00	27.39	26.66	27.01	15.48	qfq	2,645,800	71,442,923	-0.07%
2023-08-29	26.11	27.14	26.08	27.03	15.49	qfq	3,859,200	103,210,404	3.48%
2023-08-28	27.50	27.50	26.00	26.12	14.97	qfq	3,548,825	94,290,994	1.44%
2023-08-25	26.24	26.34	25.55	25.75	14.75	qfq	2,779,600	71,847,692	-2.83%
2023-08-24	26.29	26.80	25.87	26.50	15.18	qfq	2,292,909	60,652,573	0.91%
2023-08-23	26.62	26.97	26.20	26.26	15.05	qfq	1,939,969	51,131,304	-1.83%
2023-08-22	26.77	26.94	26.13	26.75	15.33	qfq	2,448,769	64,875,006	0.53%
2023-08-21	26.83	27.21	26.55	26.61	15.25	qfq	2,845,832	76,557,212	-0.52%
2023-08-18	27.43	27.64	26.66	26.75	15.33	qfq	2,659,127	72,271,506	-2.34%
2023-08-17	26.87	27.85	26.60	27.39	15.69	qfq	4,020,076	109,586,106	1.78%
2023-08-16	27.31	27.42	26.75	26.91	15.42	qfq	2,995,694	80,942,216	-1.32%
2023-08-15	27.85	28.34	27.16	27.27	15.62	qfq	3,304,178	91,028,876	-2.57%
2023-08-14	28.20	28.35	27.35	27.99	16.04	qfq	3,363,900	93,306,856	-0.74%
2023-08-11	28.83	29.18	28.10	28.20	16.16	qfq	2,660,169	75,979,518	-1.61%
2023-08-10	28.89	29.38	28.53	28.66	16.42	qfq	2,959,206	85,335,107	-0.76%
2023-08-09	29.46	29.60	28.85	28.88	16.55	qfq	3,017,145	87,574,675	-1.97%
2023-08-08	30.16	30.25	29.26	29.46	16.88	qfq	2,980,191	87,933,514	-2.13%
2023-08-07	30.35	30.52	29.92	30.10	17.25	qfq	1,834,402	55,324,437	-0.50%
2023-08-04	30.46	30.75	30.22	30.25	17.33	qfq	2,626,283	80,005,702	-0.36%
2023-08-03	30.37	30.67	30.20	30.36	17.39	qfq	1,666,306	50,765,456	-0.23%
2023-08-02	30.52	30.65	30.28	30.43	17.43	qfq	1,983,413	60,385,377	-0.65%
2023-08-01	30.47	30.69	30.15	30.63	17.55	qfq	2,519,844	76,799,127	0.39%
2023-07-31	30.22	30.59	30.00	30.51	17.48	qfq	2,880,883	87,301,498	1.29%
2023-07-28	29.74	30.33	29.10	30.12	17.26	qfq	4,352,899	129,719,582	0.80%
2023-07-27	29.72	30.26	29.64	29.88	17.12	qfq	2,678,400	80,126,150	0.44%
2023-07-26	30.02	30.33	29.61	29.75	17.04	qfq	2,578,440	77,395,095	-1.06%
2023-07-25	29.40	30.10	29.26	30.07	17.23	qfq	3,706,388	110,189,514	2.80%
2023-07-24	29.51	29.85	29.11	29.25	16.76	qfq	2,958,951	86,812,811	-1.58%
2023-07-21	30.00	30.12	29.50	29.72	17.03	qfq	2,262,836	67,483,845	-0.87%
2023-07-20	30.37	30.78	29.88	29.98	17.18	qfq	2,960,105	89,689,388	-1.48%
2023-07-19	31.40	31.45	30.26	30.43	17.43	qfq	3,077,781	94,217,192	-2.62%
2023-07-18	31.50	31.80	31.16	31.25	17.90	qfq	2,846,323	89,304,845	-0.57%
2023-07-17	32.00	32.34	31.16	31.43	18.01	qfq	6,129,532	193,449,744	-4.26%