SECURITY DETAIL · RAW DATA

捷昌驱动603583.SH

ASSECNYSTOCK

最近收盘价23.642026-07-17

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）5,959,607

成交额（元）142,061,450

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-29	2026-06-05	cash_dividend	0.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.17	—	—	—	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	24.29	24.48	23.34	23.64	23.64	qfq	5,959,607	142,061,450	-2.72%
2026-07-16	24.14	24.48	23.81	24.30	24.30	qfq	5,051,335	122,461,674	0.16%
2026-07-15	23.26	24.54	22.88	24.26	24.26	qfq	7,279,400	174,778,205	4.79%
2026-07-14	22.45	23.81	22.18	23.15	23.15	qfq	5,597,066	128,365,018	2.98%
2026-07-13	23.50	23.50	22.37	22.48	22.48	qfq	5,493,780	124,875,202	-4.34%
2026-07-10	22.53	24.47	22.53	23.50	23.50	qfq	6,537,093	154,609,268	3.30%
2026-07-09	22.70	23.09	22.52	22.75	22.75	qfq	3,764,116	85,630,757	-0.44%
2026-07-08	23.67	23.71	22.77	22.85	22.85	qfq	5,166,900	118,958,037	-3.67%
2026-07-07	24.30	24.92	23.72	23.72	23.72	qfq	5,181,790	125,585,409	-2.31%
2026-07-06	25.28	25.45	24.15	24.28	24.28	qfq	8,697,144	214,134,426	-4.18%
2026-07-03	23.78	25.95	23.64	25.34	25.34	qfq	12,291,175	308,053,827	7.10%
2026-07-02	23.50	24.49	23.23	23.66	23.66	qfq	6,749,320	161,380,309	0.68%
2026-07-01	22.81	23.64	22.66	23.50	23.50	qfq	6,323,221	147,681,600	3.07%
2026-06-30	22.27	23.25	22.17	22.80	22.80	qfq	7,795,434	177,672,579	4.30%
2026-06-29	21.47	22.30	20.95	21.86	21.86	qfq	6,563,310	141,184,194	1.67%
2026-06-26	22.15	22.27	21.49	21.50	21.50	qfq	4,518,554	98,455,170	-3.15%
2026-06-25	22.71	22.88	22.08	22.20	22.20	qfq	5,549,709	123,756,410	-2.97%
2026-06-24	23.35	23.58	22.60	22.88	22.88	qfq	5,118,530	117,096,065	-2.01%
2026-06-23	23.26	24.04	23.19	23.35	23.35	qfq	4,680,330	110,469,995	-0.21%
2026-06-22	24.48	24.50	22.70	23.40	23.40	qfq	7,232,643	168,197,087	-3.66%
2026-06-18	24.24	24.64	23.88	24.29	24.29	qfq	3,727,500	90,426,344	0.21%
2026-06-17	24.63	24.80	24.12	24.24	24.24	qfq	3,599,512	87,734,066	-2.06%
2026-06-16	24.80	25.00	24.35	24.75	24.75	qfq	3,960,575	97,789,276	-0.16%
2026-06-15	24.00	24.79	24.00	24.79	24.79	qfq	4,035,365	99,340,716	2.74%
2026-06-12	24.00	24.79	23.96	24.13	24.13	qfq	4,542,368	110,340,206	1.22%
2026-06-11	24.41	24.54	23.63	23.84	23.84	qfq	5,048,794	120,622,295	-3.36%
2026-06-10	25.40	25.58	24.48	24.67	24.67	qfq	4,861,906	120,937,195	-3.60%
2026-06-09	25.99	26.07	25.30	25.59	25.59	qfq	5,778,300	147,302,078	-1.08%
2026-06-08	25.90	26.51	25.42	25.87	25.87	qfq	9,251,001	240,688,076	-0.92%
2026-06-05	24.65	26.95	23.80	26.11	26.11	qfq	12,082,735	312,449,367	5.24%
2026-06-04	24.75	25.20	24.60	24.81	24.50	qfq	3,695,223	91,993,043	-0.24%
2026-06-03	25.00	25.55	24.62	24.87	24.56	qfq	4,295,855	107,699,529	-0.84%
2026-06-02	25.63	25.94	25.06	25.08	24.77	qfq	4,056,062	102,964,300	-1.45%
2026-06-01	25.30	25.85	25.12	25.45	25.13	qfq	4,620,974	117,842,903	0.87%
2026-05-29	26.19	26.45	25.07	25.23	24.91	qfq	6,613,702	168,714,417	-3.70%
2026-05-28	26.50	26.66	25.68	26.20	25.87	qfq	6,489,328	169,605,665	-1.47%
2026-05-27	28.01	28.01	26.46	26.59	26.26	qfq	10,002,784	270,762,796	-5.41%
2026-05-26	28.37	28.95	27.77	28.11	27.76	qfq	7,197,126	204,330,335	-0.74%
2026-05-25	28.88	29.00	28.17	28.32	27.97	qfq	6,063,135	172,389,608	-1.91%
2026-05-22	29.19	29.29	28.61	28.87	28.51	qfq	6,749,268	195,170,653	-0.76%
2026-05-21	28.53	29.75	28.52	29.09	28.73	qfq	13,119,767	383,224,954	1.89%
2026-05-20	29.00	29.15	28.39	28.55	28.19	qfq	5,865,600	167,985,275	-2.46%
2026-05-19	28.81	29.27	28.75	29.27	28.90	qfq	7,429,500	215,923,493	1.14%
2026-05-18	28.88	29.21	28.52	28.94	28.58	qfq	9,088,075	263,222,759	1.40%
2026-05-15	27.50	29.17	27.40	28.54	28.18	qfq	9,858,635	280,398,289	3.52%
2026-05-14	28.48	28.55	27.56	27.57	27.23	qfq	6,326,458	176,999,452	-3.20%
2026-05-13	28.31	28.55	28.07	28.48	28.12	qfq	4,650,714	131,588,104	0.28%
2026-05-12	29.04	29.20	28.38	28.40	28.05	qfq	5,688,477	162,924,487	-2.20%
2026-05-11	29.40	29.49	28.85	29.04	28.68	qfq	7,698,526	223,312,406	-1.22%
2026-05-08	28.38	29.64	28.31	29.40	29.03	qfq	8,629,458	252,039,886	3.09%
2026-05-07	28.16	28.80	27.84	28.52	28.16	qfq	10,074,412	286,812,204	1.78%
2026-05-06	28.86	29.14	28.00	28.02	27.67	qfq	13,814,938	391,114,196	-2.98%
2026-04-30	29.33	29.41	28.67	28.88	28.52	qfq	6,240,406	180,979,736	-1.50%
2026-04-29	29.28	29.82	29.28	29.32	28.95	qfq	7,500,870	220,581,583	-1.68%
2026-04-28	30.88	30.88	29.82	29.82	29.45	qfq	13,935,465	418,792,198	-9.99%
2026-04-27	32.99	33.39	32.55	33.13	32.72	qfq	3,738,397	123,439,605	0.73%
2026-04-24	32.86	33.14	32.66	32.89	32.48	qfq	2,498,875	82,064,773	-0.27%
2026-04-23	33.50	33.64	32.86	32.98	32.57	qfq	3,438,301	113,952,018	-1.58%
2026-04-22	32.71	34.02	32.71	33.51	33.09	qfq	5,940,181	199,327,889	2.26%
2026-04-21	32.96	33.03	32.49	32.77	32.36	qfq	3,385,911	110,711,494	-0.85%
2026-04-20	33.33	33.57	32.99	33.05	32.64	qfq	4,084,698	135,934,515	-1.11%
2026-04-17	33.18	33.53	32.95	33.42	33.00	qfq	2,993,141	99,555,529	0.36%
2026-04-16	33.32	33.56	33.17	33.30	32.88	qfq	2,938,424	97,932,467	0.45%
2026-04-15	33.59	33.73	33.07	33.15	32.74	qfq	3,049,738	101,884,675	-0.81%
2026-04-14	33.49	33.59	33.14	33.42	33.00	qfq	3,625,844	120,937,777	0.84%
2026-04-13	32.99	33.33	32.85	33.14	32.73	qfq	2,656,382	87,881,438	-0.15%
2026-04-10	33.15	33.53	33.00	33.19	32.78	qfq	3,202,856	106,704,351	1.16%
2026-04-09	33.05	33.37	32.75	32.81	32.40	qfq	3,390,479	111,968,623	-2.06%
2026-04-08	32.70	33.50	32.70	33.50	33.08	qfq	4,504,562	149,282,607	4.79%
2026-04-07	32.54	32.74	31.78	31.97	31.57	qfq	3,105,240	99,601,315	-1.27%
2026-04-03	33.17	33.28	32.35	32.38	31.98	qfq	2,704,500	88,422,213	-2.06%
2026-04-02	33.40	34.06	33.01	33.06	32.65	qfq	5,157,109	172,660,989	-1.05%
2026-04-01	32.15	33.60	32.15	33.41	32.99	qfq	6,557,023	215,565,324	5.56%
2026-03-31	31.66	32.05	31.60	31.65	31.25	qfq	2,201,654	69,967,286	0.00%
2026-03-30	31.39	31.78	31.33	31.65	31.25	qfq	2,273,660	71,763,205	-0.60%
2026-03-27	31.50	32.04	31.35	31.84	31.44	qfq	2,099,782	66,718,167	-0.06%
2026-03-26	32.11	32.44	31.72	31.86	31.46	qfq	2,748,700	88,236,589	-0.78%
2026-03-25	31.96	32.27	31.80	32.11	31.71	qfq	2,685,000	86,098,515	1.04%
2026-03-24	31.78	31.86	30.78	31.78	31.38	qfq	3,870,396	121,263,402	2.22%
2026-03-23	31.89	32.57	30.90	31.09	30.70	qfq	4,702,180	149,494,094	-3.45%
2026-03-20	32.97	33.30	32.20	32.20	31.80	qfq	2,899,509	95,125,847	-2.28%
2026-03-19	33.36	33.50	32.90	32.95	32.54	qfq	2,879,854	95,407,276	-2.23%
2026-03-18	33.60	33.84	33.22	33.70	33.28	qfq	2,630,659	88,287,722	0.78%
2026-03-17	34.43	34.44	33.43	33.44	33.02	qfq	3,707,049	125,354,736	-2.39%
2026-03-16	33.93	34.29	33.54	34.26	33.83	qfq	2,394,484	81,143,803	0.94%
2026-03-13	34.40	34.44	33.92	33.94	33.52	qfq	2,511,150	85,803,009	-1.45%
2026-03-12	34.83	35.07	34.29	34.44	34.01	qfq	2,984,980	103,348,603	-1.32%
2026-03-11	34.53	34.95	34.35	34.90	34.46	qfq	3,598,608	124,699,712	1.07%
2026-03-10	34.06	34.61	34.06	34.53	34.10	qfq	3,753,200	129,083,457	2.74%
2026-03-09	33.95	33.95	32.87	33.61	33.19	qfq	5,433,540	181,030,851	-2.72%
2026-03-06	34.12	34.60	34.09	34.55	34.12	qfq	2,997,813	103,261,315	0.79%
2026-03-05	34.71	34.82	34.03	34.28	33.85	qfq	3,632,650	125,000,883	0.53%
2026-03-04	34.19	34.72	34.01	34.10	33.67	qfq	4,641,320	159,377,654	-1.42%
2026-03-03	35.60	35.95	34.53	34.59	34.16	qfq	5,809,207	203,814,760	-2.65%
2026-03-02	36.48	36.48	35.19	35.53	35.09	qfq	8,129,858	290,260,487	-3.56%
2026-02-27	37.01	37.13	36.72	36.84	36.38	qfq	4,244,490	156,492,371	-0.91%
2026-02-26	37.01	37.60	36.66	37.18	36.72	qfq	5,117,230	189,752,781	0.46%
2026-02-25	37.61	37.61	36.93	37.01	36.55	qfq	7,667,132	285,080,909	-1.31%
2026-02-24	38.92	38.93	37.37	37.50	37.03	qfq	5,809,672	218,872,870	-1.19%
2026-02-13	38.01	38.49	37.88	37.95	37.48	qfq	4,364,825	166,833,393	-0.68%
2026-02-12	37.10	38.65	36.95	38.21	37.73	qfq	7,822,039	296,612,874	3.10%
2026-02-11	37.49	37.50	36.99	37.06	36.60	qfq	3,379,900	125,667,235	-0.96%
2026-02-10	36.86	37.69	36.80	37.42	36.95	qfq	4,979,309	185,683,831	1.71%
2026-02-09	37.15	37.17	36.60	36.79	36.33	qfq	3,943,482	145,110,276	0.25%
2026-02-06	36.45	37.29	35.85	36.70	36.24	qfq	4,476,882	164,458,557	1.07%
2026-02-05	36.71	36.92	36.24	36.31	35.86	qfq	3,527,558	128,733,111	-1.52%
2026-02-04	37.11	37.13	36.46	36.87	36.41	qfq	4,380,751	161,053,240	-0.99%
2026-02-03	37.13	37.37	36.69	37.24	36.77	qfq	4,819,635	178,848,072	1.25%
2026-02-02	37.51	38.11	36.78	36.78	36.32	qfq	6,563,276	246,064,287	-1.37%
2026-01-30	37.00	37.72	36.44	37.29	36.82	qfq	5,210,422	193,148,972	0.65%
2026-01-29	37.50	38.08	36.99	37.05	36.59	qfq	5,902,561	221,122,730	-1.44%
2026-01-28	38.40	38.40	37.58	37.59	37.12	qfq	5,604,786	211,945,434	-2.11%
2026-01-27	38.52	38.74	37.20	38.40	37.92	qfq	6,862,505	260,685,403	-0.90%
2026-01-26	39.53	40.20	38.26	38.75	38.27	qfq	10,592,525	411,055,934	-1.70%
2026-01-23	38.98	40.20	38.94	39.42	38.93	qfq	11,572,546	456,179,122	2.42%
2026-01-22	38.89	39.15	38.40	38.49	38.01	qfq	6,266,558	242,242,886	-0.98%
2026-01-21	38.30	39.10	38.16	38.87	38.38	qfq	6,228,994	241,825,931	0.65%
2026-01-20	39.15	39.53	38.33	38.62	38.14	qfq	6,186,087	239,688,952	-1.35%
2026-01-19	38.91	39.55	38.70	39.15	38.66	qfq	9,638,417	377,765,333	0.77%
2026-01-16	37.91	39.00	37.80	38.85	38.36	qfq	11,174,156	431,086,500	3.05%
2026-01-15	37.67	38.23	37.41	37.70	37.23	qfq	5,944,532	224,256,098	0.00%
2026-01-14	38.34	38.73	37.37	37.70	37.23	qfq	11,828,223	450,734,295	-1.69%
2026-01-13	39.03	39.20	38.22	38.35	37.87	qfq	9,688,288	375,156,377	-1.26%
2026-01-12	38.21	39.15	37.96	38.84	38.35	qfq	11,485,946	443,031,172	0.99%
2026-01-09	38.70	39.07	38.22	38.46	37.98	qfq	8,895,854	343,595,166	-0.36%
2026-01-08	37.82	38.66	37.82	38.60	38.12	qfq	8,477,019	325,212,759	1.53%
2026-01-07	37.97	38.78	37.71	38.02	37.54	qfq	8,367,689	319,695,278	-0.11%
2026-01-06	37.95	38.30	37.51	38.06	37.58	qfq	7,697,959	291,694,546	0.00%
2026-01-05	37.67	38.32	37.50	38.06	37.58	qfq	7,586,343	287,784,845	-0.03%
2025-12-31	37.95	38.34	37.70	38.07	37.59	qfq	11,283,056	429,408,991	0.61%
2025-12-30	36.20	37.99	36.20	37.84	37.37	qfq	13,163,863	490,636,236	4.07%
2025-12-29	35.67	36.56	35.67	36.36	35.91	qfq	7,669,507	277,960,769	2.05%
2025-12-26	35.86	36.20	35.50	35.63	35.18	qfq	5,378,408	192,332,988	-0.61%
2025-12-25	35.11	36.09	35.00	35.85	35.40	qfq	7,645,060	272,806,100	2.40%
2025-12-24	34.88	35.18	34.68	35.01	34.57	qfq	2,868,909	100,457,415	0.84%
2025-12-23	35.02	35.05	34.59	34.72	34.29	qfq	2,967,759	103,313,031	-1.03%
2025-12-22	34.33	35.34	34.25	35.08	34.64	qfq	6,046,775	211,416,078	2.99%
2025-12-19	34.02	34.42	33.80	34.06	33.63	qfq	3,842,007	131,297,699	0.65%
2025-12-18	34.25	34.47	33.81	33.84	33.42	qfq	3,538,383	120,538,876	-1.17%
2025-12-17	34.16	34.43	33.62	34.24	33.81	qfq	3,657,754	124,668,674	0.74%
2025-12-16	34.32	34.65	33.79	33.99	33.57	qfq	3,074,611	104,651,769	-1.65%
2025-12-15	34.80	35.14	34.49	34.56	34.13	qfq	2,961,250	102,920,351	-1.37%
2025-12-12	35.37	35.38	34.79	35.04	34.60	qfq	3,860,950	135,119,216	-0.48%
2025-12-11	35.98	36.00	35.16	35.21	34.77	qfq	3,793,100	134,588,668	-2.14%
2025-12-10	35.88	36.09	35.56	35.98	35.53	qfq	3,254,600	116,536,881	0.08%
2025-12-09	36.41	36.78	35.92	35.95	35.50	qfq	4,227,001	153,601,911	-1.64%
2025-12-08	36.52	36.68	36.16	36.55	36.09	qfq	5,211,598	189,788,474	0.41%
2025-12-05	35.66	36.44	35.64	36.40	35.95	qfq	4,530,749	163,630,498	1.59%
2025-12-04	35.89	36.47	35.37	35.83	35.38	qfq	5,927,937	213,141,282	1.47%
2025-12-03	35.79	35.95	35.22	35.31	34.87	qfq	2,806,997	99,526,107	-1.34%
2025-12-02	36.24	36.32	35.61	35.79	35.34	qfq	2,742,086	98,421,753	-1.19%
2025-12-01	35.35	36.22	35.17	36.22	35.77	qfq	5,266,078	189,097,176	2.37%
2025-11-28	35.10	35.54	34.58	35.38	34.94	qfq	3,433,882	120,793,023	0.97%
2025-11-27	35.25	35.57	34.92	35.04	34.60	qfq	3,282,690	115,804,354	-0.57%
2025-11-26	34.96	35.69	34.86	35.24	34.80	qfq	3,399,216	120,128,261	0.57%
2025-11-25	35.30	35.97	35.02	35.04	34.60	qfq	5,256,668	186,714,095	-0.74%
2025-11-24	34.19	35.49	33.95	35.30	34.86	qfq	5,434,042	189,389,633	3.37%
2025-11-21	33.81	34.76	33.35	34.15	33.72	qfq	6,329,836	215,605,490	0.09%
2025-11-20	34.82	35.26	34.00	34.12	33.69	qfq	3,647,492	125,450,583	-1.84%
2025-11-19	35.35	35.54	34.39	34.76	34.33	qfq	3,615,544	126,125,653	-1.64%
2025-11-18	35.21	35.54	35.14	35.34	34.90	qfq	2,735,311	96,781,567	0.00%
2025-11-17	35.75	35.85	35.30	35.34	34.90	qfq	3,644,011	129,202,909	-1.59%
2025-11-14	36.12	36.49	35.90	35.91	35.46	qfq	3,307,952	119,612,156	-1.78%
2025-11-13	36.42	36.73	35.84	36.56	36.10	qfq	4,462,289	162,050,613	0.22%
2025-11-12	36.76	36.87	36.25	36.48	36.02	qfq	3,041,545	111,092,777	-0.49%
2025-11-11	36.96	37.19	36.51	36.66	36.20	qfq	3,112,701	114,597,464	-0.76%
2025-11-10	37.38	37.57	36.71	36.94	36.48	qfq	3,806,860	140,705,592	-1.12%
2025-11-07	37.85	37.85	37.30	37.36	36.89	qfq	3,348,604	125,329,035	-1.40%
2025-11-06	37.20	37.92	37.19	37.89	37.42	qfq	4,750,151	178,769,285	1.88%
2025-11-05	36.70	37.50	36.63	37.19	36.73	qfq	3,476,475	129,404,899	-0.05%
2025-11-04	38.15	38.15	36.86	37.21	36.75	qfq	4,525,101	168,683,487	-2.08%
2025-11-03	38.29	38.54	37.64	38.00	37.53	qfq	4,048,420	153,572,721	-0.63%
2025-10-31	38.05	38.79	38.05	38.24	37.76	qfq	4,479,570	172,152,388	0.61%
2025-10-30	39.45	39.48	38.01	38.01	37.54	qfq	7,801,257	301,089,447	-3.70%
2025-10-29	39.15	39.70	38.87	39.47	38.98	qfq	7,813,690	307,639,081	-1.32%
2025-10-28	39.13	40.00	38.63	40.00	39.50	qfq	9,384,768	371,617,945	2.22%
2025-10-27	38.66	39.40	38.66	39.13	38.64	qfq	6,502,889	253,489,651	2.11%
2025-10-24	37.75	38.36	37.60	38.32	37.84	qfq	5,836,873	222,229,272	2.24%
2025-10-23	37.51	37.66	36.82	37.48	37.01	qfq	3,983,384	148,117,929	-0.61%
2025-10-22	37.65	38.03	37.20	37.71	37.24	qfq	3,833,923	144,222,177	0.08%
2025-10-21	37.40	37.80	36.82	37.68	37.21	qfq	4,952,409	185,345,431	1.84%
2025-10-20	36.69	37.28	36.64	37.00	36.54	qfq	5,491,990	203,361,967	2.07%
2025-10-17	37.68	38.07	36.15	36.25	35.80	qfq	7,644,300	282,144,951	-4.28%
2025-10-16	38.35	38.48	37.80	37.87	37.40	qfq	6,285,128	238,999,911	-2.37%
2025-10-15	38.03	38.95	37.46	38.79	38.31	qfq	8,244,592	316,031,170	2.05%
2025-10-14	40.50	40.51	38.00	38.01	37.54	qfq	11,898,467	464,587,081	-5.00%
2025-10-13	39.00	40.48	38.99	40.01	39.51	qfq	10,633,647	424,003,024	-5.05%
2025-10-10	43.32	44.10	42.09	42.14	41.61	qfq	11,212,222	484,105,841	-2.16%
2025-10-09	42.62	43.10	41.21	43.07	42.53	qfq	14,277,139	601,428,844	0.84%
2025-09-30	43.45	43.60	42.30	42.71	42.18	qfq	12,280,887	525,971,994	-1.57%
2025-09-29	42.67	43.59	42.50	43.39	42.85	qfq	8,383,505	361,280,146	1.31%
2025-09-26	44.20	44.20	42.73	42.83	42.29	qfq	10,967,871	476,375,253	-3.67%
2025-09-25	44.88	44.92	43.95	44.46	43.90	qfq	12,830,423	569,958,728	-1.05%
2025-09-24	43.01	44.94	42.74	44.93	44.37	qfq	18,030,976	790,424,649	3.07%
2025-09-23	43.24	43.65	42.00	43.59	43.05	qfq	17,356,645	745,456,785	0.79%
2025-09-22	42.72	43.63	42.72	43.25	42.71	qfq	13,921,732	601,232,878	0.77%
2025-09-19	43.88	44.36	42.67	42.92	42.38	qfq	17,435,131	756,808,245	-2.72%
2025-09-18	46.20	46.88	43.23	44.12	43.57	qfq	37,622,119	1,704,550,128	-4.73%
2025-09-17	44.88	46.95	44.82	46.31	45.73	qfq	31,355,493	1,442,037,370	2.27%
2025-09-16	42.89	46.06	42.72	45.28	44.71	qfq	32,564,310	1,447,684,435	5.84%
2025-09-15	41.60	43.72	41.51	42.78	42.25	qfq	20,098,117	860,562,545	2.59%
2025-09-12	42.24	42.70	41.70	41.70	41.18	qfq	14,614,599	616,375,513	-1.30%
2025-09-11	41.00	42.32	40.30	42.25	41.72	qfq	16,650,846	691,954,545	2.45%
2025-09-10	42.00	42.73	41.11	41.24	40.72	qfq	14,875,848	621,543,145	-2.64%
2025-09-09	42.01	42.87	41.50	42.36	41.83	qfq	20,620,774	869,461,570	-2.62%
2025-09-08	41.00	43.86	40.89	43.50	42.96	qfq	23,628,506	1,013,388,826	5.28%
2025-09-05	40.10	41.58	39.45	41.32	40.80	qfq	16,752,204	683,961,949	2.81%
2025-09-04	42.80	43.22	39.15	40.19	39.69	qfq	24,419,438	1,004,913,434	-5.97%
2025-09-03	44.51	44.88	42.23	42.74	42.21	qfq	25,277,221	1,097,081,241	-2.20%
2025-09-02	43.69	44.49	41.76	43.70	43.15	qfq	34,537,716	1,491,316,319	0.16%
2025-09-01	42.86	43.96	41.54	43.63	43.08	qfq	37,445,219	1,605,549,773	1.92%
2025-08-29	40.87	42.81	40.86	42.81	42.28	qfq	33,015,132	1,385,065,860	9.99%
2025-08-28	39.12	39.39	38.00	38.92	38.43	qfq	15,253,428	591,246,745	-0.92%
2025-08-27	40.38	40.88	39.27	39.28	38.79	qfq	15,433,932	620,210,558	-2.14%
2025-08-26	41.15	41.15	40.13	40.14	39.64	qfq	13,616,616	550,814,296	-2.41%
2025-08-25	41.01	42.00	40.80	41.13	40.62	qfq	18,422,002	760,857,748	0.39%
2025-08-22	40.81	41.14	40.50	40.97	40.46	qfq	12,572,044	512,709,316	0.39%
2025-08-21	40.61	41.95	40.26	40.81	40.30	qfq	17,553,717	720,455,113	0.10%
2025-08-20	40.58	40.78	39.95	40.77	40.26	qfq	16,102,105	650,035,101	-0.78%
2025-08-19	39.44	41.40	38.68	41.09	40.58	qfq	26,656,250	1,070,239,202	4.10%
2025-08-18	39.31	40.06	38.90	39.47	38.98	qfq	17,668,865	697,122,972	0.69%
2025-08-15	38.17	39.40	38.16	39.20	38.71	qfq	17,851,998	692,578,625	1.87%
2025-08-14	38.80	39.07	37.57	38.48	38.00	qfq	17,700,170	678,455,128	-0.80%
2025-08-13	38.48	38.98	38.00	38.79	38.31	qfq	14,745,015	565,420,428	0.81%
2025-08-12	38.36	38.88	37.90	38.48	38.00	qfq	10,490,953	401,701,087	0.50%
2025-08-11	37.92	38.55	37.92	38.29	37.81	qfq	10,186,430	390,008,470	0.58%
2025-08-08	38.80	38.80	38.00	38.07	37.59	qfq	11,715,269	447,573,826	-2.38%
2025-08-07	39.73	40.17	38.86	39.00	38.51	qfq	18,014,300	708,148,577	-1.84%
2025-08-06	38.60	39.98	38.30	39.73	39.23	qfq	26,080,491	1,024,424,012	3.19%
2025-08-05	38.88	38.93	38.10	38.50	38.02	qfq	17,010,065	654,190,742	-0.95%
2025-08-04	37.49	38.88	37.45	38.87	38.38	qfq	20,154,366	768,826,854	3.30%
2025-08-01	37.60	38.63	37.35	37.63	37.16	qfq	22,923,836	868,063,447	-0.19%
2025-07-31	35.20	38.78	35.20	37.70	37.23	qfq	40,789,342	1,545,164,698	6.95%
2025-07-30	35.92	36.18	35.00	35.25	34.81	qfq	8,342,455	295,921,857	-2.25%
2025-07-29	36.04	36.49	35.77	36.06	35.61	qfq	7,272,100	262,041,780	-0.44%
2025-07-28	36.55	36.96	36.11	36.22	35.77	qfq	8,140,082	296,390,667	-0.85%
2025-07-25	37.00	37.08	36.32	36.53	36.07	qfq	8,556,301	313,082,878	-1.22%
2025-07-24	36.50	37.36	36.38	36.98	36.52	qfq	8,777,215	323,859,250	1.12%
2025-07-23	36.15	37.60	35.91	36.57	36.11	qfq	11,185,115	411,205,729	0.49%
2025-07-22	37.59	37.60	36.25	36.39	35.94	qfq	11,895,687	437,341,734	-2.80%
2025-07-21	36.80	37.85	36.55	37.44	36.97	qfq	14,707,096	549,008,737	3.00%
2025-07-18	36.60	36.77	36.10	36.35	35.90	qfq	8,185,424	297,514,918	-0.82%
2025-07-17	36.22	37.07	35.92	36.65	36.19	qfq	12,743,925	467,020,614	1.02%
2025-07-16	35.55	36.56	35.49	36.28	35.83	qfq	13,586,127	490,630,086	1.88%
2025-07-15	35.41	35.88	35.15	35.61	35.17	qfq	8,927,914	316,977,105	0.03%
2025-07-14	35.09	35.87	34.68	35.60	35.16	qfq	12,084,100	428,363,325	2.18%
2025-07-11	33.42	35.15	33.39	34.84	34.40	qfq	12,582,800	433,153,592	4.03%
2025-07-10	34.01	34.27	33.30	33.49	33.07	qfq	8,683,552	292,102,973	-1.90%
2025-07-09	35.14	35.47	34.06	34.14	33.71	qfq	10,777,540	375,225,255	-1.10%
2025-07-08	33.88	34.77	33.88	34.52	34.09	qfq	5,735,121	197,314,743	1.59%
2025-07-07	34.51	34.61	33.89	33.98	33.56	qfq	5,311,396	181,242,090	-2.13%
2025-07-04	35.10	35.17	34.50	34.72	34.29	qfq	5,486,200	190,936,893	-0.88%
2025-07-03	34.89	35.50	34.88	35.03	34.59	qfq	5,736,614	201,490,750	-0.06%
2025-07-02	36.01	36.11	34.75	35.05	34.61	qfq	8,133,099	287,085,455	-3.26%
2025-07-01	36.47	36.58	35.92	36.23	35.78	qfq	5,502,050	199,209,925	-0.79%
2025-06-30	36.25	36.70	36.07	36.52	36.06	qfq	6,526,797	237,857,309	1.19%
2025-06-27	36.50	36.70	35.61	36.09	35.64	qfq	7,783,584	281,672,849	-0.66%
2025-06-26	36.99	37.34	36.30	36.33	35.88	qfq	10,318,405	380,012,940	-1.78%
2025-06-25	36.05	37.00	36.05	36.99	36.53	qfq	12,848,359	469,751,306	2.24%
2025-06-24	34.45	36.44	34.45	36.18	35.73	qfq	14,378,534	514,371,261	5.70%
2025-06-23	33.29	34.30	33.29	34.23	33.80	qfq	6,939,419	236,185,448	1.42%
2025-06-20	34.72	35.00	33.71	33.75	33.33	qfq	7,857,108	268,178,409	-3.10%
2025-06-19	34.50	35.85	34.41	34.83	34.39	qfq	10,574,000	372,515,490	0.52%
2025-06-18	34.63	35.10	34.14	34.65	34.22	qfq	6,463,497	223,412,142	-0.37%
2025-06-17	34.94	35.30	34.62	34.78	34.35	qfq	4,926,722	171,737,353	-0.63%
2025-06-16	34.99	35.29	34.80	35.00	34.56	qfq	4,781,012	167,204,011	0.03%
2025-06-13	35.63	35.88	34.88	34.99	34.55	qfq	6,459,879	227,584,432	-2.59%
2025-06-12	35.86	36.30	35.79	35.92	35.47	qfq	5,474,498	197,364,264	-0.58%
2025-06-11	35.81	36.40	35.68	36.13	35.68	qfq	7,071,533	255,490,738	0.84%
2025-06-10	36.91	37.06	35.00	35.83	35.38	qfq	11,797,540	422,457,579	-3.11%
2025-06-09	36.92	37.50	36.80	36.98	36.52	qfq	8,028,440	297,936,503	0.24%
2025-06-06	37.70	37.70	36.74	36.89	36.43	qfq	7,998,286	295,935,841	-3.51%
2025-06-05	36.94	38.85	36.40	38.23	37.46	qfq	13,402,760	505,822,730	3.86%
2025-06-04	36.41	36.98	36.21	36.81	36.06	qfq	6,902,567	252,898,969	1.24%
2025-06-03	36.00	36.75	35.74	36.36	35.62	qfq	5,693,943	207,254,845	-0.05%
2025-05-30	37.40	37.40	36.18	36.38	35.64	qfq	8,568,594	312,976,417	-3.60%
2025-05-29	37.61	38.37	37.58	37.74	36.98	qfq	8,707,942	329,881,167	0.32%
2025-05-28	37.54	38.48	37.07	37.62	36.86	qfq	7,936,988	300,028,634	0.78%
2025-05-27	38.26	38.26	37.23	37.33	36.57	qfq	8,284,754	310,722,949	-3.14%
2025-05-26	38.52	38.58	37.93	38.54	37.76	qfq	6,878,160	263,147,300	-0.05%
2025-05-23	38.45	40.18	38.18	38.56	37.78	qfq	11,714,439	458,055,494	0.16%
2025-05-22	39.22	39.58	38.45	38.50	37.72	qfq	6,683,186	260,044,611	-1.96%
2025-05-21	39.59	39.76	38.70	39.27	38.48	qfq	7,869,850	308,133,194	-1.01%
2025-05-20	38.77	40.48	38.36	39.67	38.87	qfq	12,821,390	508,657,972	2.11%
2025-05-19	39.90	39.90	38.10	38.85	38.06	qfq	10,468,086	405,275,992	-2.70%
2025-05-16	39.70	40.79	39.70	39.93	39.12	qfq	12,052,131	485,306,518	0.60%
2025-05-15	41.06	41.07	39.65	39.69	38.89	qfq	12,150,882	486,977,909	-3.71%
2025-05-14	41.55	41.95	40.85	41.22	40.39	qfq	11,108,234	459,290,540	-1.76%
2025-05-13	42.80	42.98	41.80	41.96	41.11	qfq	12,247,375	518,337,527	-0.97%
2025-05-12	41.91	42.55	41.44	42.37	41.51	qfq	15,834,030	666,500,267	3.49%
2025-05-09	42.02	42.17	40.30	40.94	40.11	qfq	15,116,900	620,238,320	-2.59%
2025-05-08	42.32	42.93	41.80	42.03	41.18	qfq	14,638,462	617,770,877	-1.34%
2025-05-07	44.05	44.09	42.27	42.60	41.74	qfq	18,349,425	789,502,390	-1.91%
2025-05-06	42.96	44.45	42.28	43.43	42.55	qfq	21,621,844	937,543,895	1.24%
2025-04-30	41.80	43.86	40.75	42.90	42.03	qfq	22,737,035	958,836,009	3.67%
2025-04-29	39.33	41.58	39.02	41.38	40.54	qfq	22,185,320	904,084,327	3.79%
2025-04-28	39.50	41.10	39.23	39.87	39.06	qfq	20,694,356	829,999,885	2.94%
2025-04-25	38.83	39.10	37.39	38.73	37.95	qfq	14,434,838	553,513,828	1.33%
2025-04-24	39.06	39.90	38.00	38.22	37.45	qfq	18,452,648	716,677,264	-2.15%
2025-04-23	36.88	39.80	36.76	39.06	38.27	qfq	29,616,959	1,132,748,756	7.75%
2025-04-22	37.44	37.44	36.22	36.25	35.52	qfq	12,774,484	468,001,680	-2.00%
2025-04-21	34.66	37.14	34.66	36.99	36.24	qfq	17,781,950	642,196,933	3.82%
2025-04-18	35.29	36.50	34.62	35.63	34.91	qfq	15,155,196	543,005,869	1.80%
2025-04-17	35.05	36.44	34.90	35.00	34.29	qfq	12,010,755	428,138,803	-0.06%
2025-04-16	36.10	36.28	34.70	35.02	34.31	qfq	12,425,290	440,292,578	-4.05%
2025-04-15	36.11	37.00	35.59	36.50	35.76	qfq	14,537,600	528,751,438	1.05%
2025-04-14	36.90	37.29	35.89	36.12	35.39	qfq	17,311,609	630,650,896	0.67%
2025-04-11	33.98	36.89	33.71	35.88	35.15	qfq	31,305,860	1,113,817,566	3.01%
2025-04-10	33.20	34.83	33.20	34.83	34.12	qfq	10,883,960	372,888,039	10.01%
2025-04-09	29.51	32.17	28.22	31.66	31.02	qfq	26,026,678	787,687,568	0.99%
2025-04-08	32.54	33.09	31.35	31.35	30.72	qfq	11,983,782	381,576,491	-9.99%
2025-04-07	34.83	35.90	34.83	34.83	34.12	qfq	3,733,590	130,693,384	-10.00%
2025-04-03	40.00	40.97	38.70	38.70	37.92	qfq	12,247,520	483,612,920	-5.12%
2025-04-02	39.90	41.20	39.90	40.79	39.96	qfq	10,416,581	423,392,719	1.75%
2025-04-01	40.98	41.18	39.76	40.09	39.28	qfq	8,325,489	334,361,281	-1.47%
2025-03-31	40.37	41.00	39.03	40.69	39.87	qfq	14,033,477	559,477,040	-1.90%
2025-03-28	40.88	42.33	40.30	41.48	40.64	qfq	14,629,352	602,932,323	0.53%
2025-03-27	40.48	42.83	40.19	41.26	40.42	qfq	15,150,447	631,620,558	0.93%
2025-03-26	40.58	42.01	40.58	40.88	40.05	qfq	14,201,272	586,407,218	1.19%
2025-03-25	42.98	43.86	40.40	40.40	39.58	qfq	20,201,677	839,284,190	-6.37%
2025-03-24	42.76	43.22	41.70	43.15	42.28	qfq	16,184,390	689,102,336	1.58%
2025-03-21	44.18	44.60	41.95	42.48	41.62	qfq	25,547,859	1,090,922,546	-6.27%
2025-03-20	46.80	47.52	44.13	45.32	44.40	qfq	23,802,466	1,078,772,925	-4.25%
2025-03-19	46.02	47.99	45.75	47.33	46.37	qfq	21,226,435	997,937,162	1.44%
2025-03-18	47.59	47.60	45.97	46.66	45.72	qfq	15,692,140	732,416,486	-1.46%
2025-03-17	47.29	47.62	45.95	47.35	46.39	qfq	21,735,798	1,017,338,836	0.13%
2025-03-14	45.20	48.01	44.76	47.29	46.33	qfq	29,137,196	1,353,696,336	1.29%
2025-03-13	51.87	51.87	46.69	46.69	45.74	qfq	20,599,088	981,326,736	-10.00%
2025-03-12	48.29	52.88	48.29	51.88	50.83	qfq	36,045,307	1,846,669,885	7.41%
2025-03-11	47.77	50.58	47.06	48.30	47.32	qfq	27,132,653	1,320,320,807	-0.49%
2025-03-10	49.68	49.93	47.00	48.54	47.56	qfq	25,059,451	1,219,721,234	-2.29%
2025-03-07	50.40	52.80	48.33	49.68	48.67	qfq	49,677,033	2,480,702,718	-1.29%
2025-03-06	48.03	50.33	47.80	50.33	49.31	qfq	19,032,438	947,587,740	10.01%
2025-03-05	42.98	45.75	42.30	45.75	44.82	qfq	18,590,269	840,678,600	10.00%
2025-03-04	37.44	41.59	37.27	41.59	40.75	qfq	20,138,379	805,055,679	10.00%
2025-03-03	37.69	38.65	36.74	37.81	37.04	qfq	22,243,420	838,644,834	-2.05%
2025-02-28	42.80	42.89	38.60	38.60	37.82	qfq	23,377,953	931,070,674	-10.00%
2025-02-27	43.18	43.50	41.16	42.89	42.02	qfq	27,445,582	1,162,446,926	-0.26%
2025-02-26	43.12	46.66	42.03	43.00	42.13	qfq	41,906,437	1,846,833,937	-1.60%
2025-02-25	39.99	44.80	39.70	43.70	42.82	qfq	35,063,827	1,496,446,559	5.20%
2025-02-24	42.92	42.92	39.58	41.54	40.70	qfq	33,527,222	1,376,419,527	-2.99%
2025-02-21	42.00	43.65	41.35	42.82	41.95	qfq	40,503,850	1,719,529,952	0.28%
2025-02-20	42.10	44.46	41.02	42.70	41.84	qfq	59,535,810	2,528,111,619	5.56%
2025-02-19	36.77	40.45	36.76	40.45	39.63	qfq	22,717,722	887,890,173	10.01%
2025-02-18	35.10	37.61	35.10	36.77	36.03	qfq	59,038,739	2,171,017,140	7.55%
2025-02-17	31.28	34.19	31.09	34.19	33.50	qfq	34,962,681	1,149,302,458	10.01%
2025-02-14	31.10	31.63	30.69	31.08	30.45	qfq	19,887,297	618,967,357	0.06%
2025-02-13	33.51	33.86	31.02	31.06	30.43	qfq	30,519,723	983,121,502	-8.30%
2025-02-12	32.06	35.00	31.85	33.87	33.18	qfq	27,187,179	918,167,717	3.83%
2025-02-11	31.12	33.28	31.06	32.62	31.96	qfq	27,812,371	900,515,883	3.82%
2025-02-10	32.00	32.00	30.76	31.42	30.78	qfq	24,196,697	755,139,716	-1.81%
2025-02-07	31.24	33.36	30.68	32.00	31.35	qfq	40,041,659	1,267,152,739	4.81%
2025-02-06	27.50	30.53	27.40	30.53	29.91	qfq	26,382,844	779,426,157	10.02%
2025-02-05	27.25	28.32	26.76	27.75	27.19	qfq	18,923,162	521,589,579	3.12%
2025-01-27	28.09	28.25	26.87	26.91	26.37	qfq	16,382,110	447,047,149	-5.74%
2025-01-24	27.51	28.95	27.01	28.55	27.97	qfq	18,298,595	516,284,084	3.11%
2025-01-23	27.98	28.75	27.52	27.69	27.13	qfq	20,941,800	587,260,008	0.58%
2025-01-22	28.80	28.80	27.31	27.53	26.97	qfq	23,932,877	669,113,218	-5.46%
2025-01-21	27.75	29.12	27.60	29.12	28.53	qfq	23,433,417	665,983,373	5.43%
2025-01-20	27.70	28.07	27.20	27.62	27.06	qfq	16,262,400	448,808,419	0.88%
2025-01-17	27.18	27.63	27.06	27.38	26.83	qfq	14,789,702	404,706,285	0.77%
2025-01-16	27.21	27.70	26.81	27.17	26.62	qfq	16,985,000	462,283,418	0.07%
2025-01-15	27.03	27.66	27.00	27.15	26.60	qfq	22,889,287	624,486,349	-1.02%
2025-01-14	25.15	27.70	25.05	27.43	26.87	qfq	33,796,715	907,300,100	8.94%
2025-01-13	24.30	25.47	24.10	25.18	24.67	qfq	14,068,600	351,740,404	1.00%
2025-01-10	25.46	26.35	24.92	24.93	24.43	qfq	20,548,070	526,749,718	-2.96%
2025-01-09	24.62	25.76	24.51	25.69	25.17	qfq	21,616,890	549,319,159	3.09%
2025-01-08	24.39	25.19	23.60	24.92	24.42	qfq	15,779,700	385,287,733	2.93%
2025-01-07	23.46	24.29	23.39	24.21	23.72	qfq	11,354,400	271,239,940	4.22%
2025-01-06	23.20	23.58	22.90	23.23	22.76	qfq	6,903,439	160,225,447	-0.09%
2025-01-03	24.28	24.52	23.08	23.25	22.78	qfq	11,258,842	267,668,577	-4.28%
2025-01-02	24.90	25.28	23.98	24.29	23.80	qfq	9,634,100	236,392,025	-1.70%
2024-12-31	25.65	25.81	24.70	24.71	24.21	qfq	10,809,865	271,878,708	-4.00%
2024-12-30	25.88	26.28	25.08	25.74	25.22	qfq	12,511,100	322,134,757	-1.79%
2024-12-27	25.84	27.00	25.71	26.21	25.68	qfq	20,065,280	528,750,757	1.59%
2024-12-26	25.04	25.88	24.90	25.80	25.28	qfq	12,213,239	313,072,900	2.06%
2024-12-25	24.76	25.35	24.37	25.28	24.77	qfq	14,222,374	355,374,691	1.61%
2024-12-24	24.97	25.44	24.45	24.88	24.38	qfq	15,889,610	395,993,293	-0.36%
2024-12-23	25.65	25.79	24.71	24.97	24.46	qfq	12,932,889	326,822,430	-2.95%
2024-12-20	25.50	26.14	25.41	25.73	25.21	qfq	16,446,319	424,727,591	1.78%
2024-12-19	24.84	25.49	24.64	25.28	24.77	qfq	12,925,051	326,358,198	0.60%
2024-12-18	25.00	25.33	24.66	25.13	24.62	qfq	11,276,436	282,610,257	0.52%
2024-12-17	25.99	26.24	24.97	25.00	24.49	qfq	15,240,945	387,240,856	-4.21%
2024-12-16	25.90	26.29	25.55	26.10	25.57	qfq	16,645,796	431,348,212	0.00%
2024-12-13	26.51	26.95	26.00	26.10	25.57	qfq	17,995,267	473,966,960	-2.79%
2024-12-12	27.78	27.81	26.68	26.85	26.31	qfq	23,261,876	626,870,907	-3.00%
2024-12-11	27.80	28.02	26.81	27.68	27.12	qfq	29,167,817	799,283,991	-1.39%
2024-12-10	28.29	29.88	27.88	28.07	27.50	qfq	43,934,076	1,267,264,895	-1.09%
2024-12-09	26.40	29.70	26.40	28.38	27.81	qfq	51,342,068	1,459,606,494	5.11%
2024-12-06	26.60	28.50	25.90	27.00	26.45	qfq	44,608,105	1,215,446,326	2.27%
2024-12-05	26.45	26.98	25.33	26.40	25.87	qfq	38,409,676	1,003,893,625	0.42%
2024-12-04	26.83	27.13	25.46	26.29	25.76	qfq	56,473,037	1,479,635,233	-3.84%
2024-12-03	26.10	27.34	24.99	27.34	26.79	qfq	69,322,368	1,835,595,391	10.02%
2024-12-02	23.70	24.85	23.69	24.85	24.35	qfq	31,353,976	761,444,239	10.00%
2024-11-29	20.47	22.59	20.40	22.59	22.13	qfq	24,285,765	530,882,686	9.98%
2024-11-28	20.77	20.90	20.42	20.54	20.12	qfq	6,396,915	132,106,032	-1.11%
2024-11-27	20.52	20.84	19.94	20.77	20.35	qfq	8,441,220	171,612,266	0.58%
2024-11-26	21.21	21.27	20.56	20.65	20.23	qfq	8,636,564	180,083,237	-2.69%
2024-11-25	21.29	21.58	20.80	21.22	20.79	qfq	11,283,580	238,869,566	-0.84%
2024-11-22	22.42	22.80	21.37	21.40	20.97	qfq	15,601,543	345,833,835	-4.97%
2024-11-21	22.40	22.85	22.20	22.52	22.06	qfq	10,289,939	231,528,785	0.04%
2024-11-20	21.99	22.66	21.85	22.51	22.05	qfq	14,346,101	321,409,119	2.36%
2024-11-19	21.18	22.00	21.13	21.99	21.54	qfq	10,176,058	219,646,100	4.52%
2024-11-18	21.20	21.49	20.80	21.04	20.61	qfq	9,424,045	198,612,749	-0.85%
2024-11-15	21.45	21.90	21.22	21.22	20.79	qfq	8,049,457	173,274,429	-1.16%
2024-11-14	21.99	22.28	21.41	21.47	21.04	qfq	9,868,956	215,858,632	-2.45%
2024-11-13	22.30	22.35	21.37	22.01	21.56	qfq	18,215,973	397,640,217	-2.48%
2024-11-12	21.92	23.90	21.77	22.57	22.11	qfq	34,929,701	805,194,927	3.87%
2024-11-11	21.40	21.98	21.27	21.73	21.29	qfq	12,919,377	278,662,159	1.78%
2024-11-08	21.45	22.07	21.20	21.35	20.92	qfq	13,967,362	300,522,099	-0.47%
2024-11-07	21.05	21.50	20.85	21.45	21.02	qfq	13,060,888	276,357,023	0.94%
2024-11-06	20.74	21.91	20.69	21.25	20.82	qfq	19,439,640	415,024,319	1.72%
2024-11-05	20.20	21.16	20.06	20.89	20.47	qfq	18,038,274	374,560,967	3.47%
2024-11-04	19.00	20.63	19.00	20.19	19.78	qfq	15,752,671	317,191,943	6.21%
2024-11-01	19.42	19.61	18.95	19.01	18.63	qfq	7,998,519	153,496,564	-2.61%
2024-10-31	19.66	19.80	19.32	19.52	19.12	qfq	9,333,945	182,236,521	-0.86%
2024-10-30	19.70	19.96	19.45	19.69	19.29	qfq	8,964,065	176,418,654	-0.56%
2024-10-29	21.00	21.17	19.73	19.80	19.40	qfq	14,240,141	289,411,421	-4.44%
2024-10-28	20.57	20.92	20.00	20.72	20.30	qfq	13,087,915	267,721,048	2.17%
2024-10-25	19.50	20.89	19.45	20.28	19.87	qfq	13,446,144	270,940,046	4.05%
2024-10-24	19.36	19.63	19.20	19.49	19.10	qfq	6,536,200	126,822,165	0.83%
2024-10-23	19.60	19.82	19.21	19.33	18.94	qfq	9,223,453	180,004,807	-0.36%
2024-10-22	19.30	19.50	18.94	19.40	19.01	qfq	8,955,867	172,447,717	0.99%
2024-10-21	19.21	19.38	18.79	19.21	18.82	qfq	13,771,315	263,448,597	0.21%
2024-10-18	18.58	19.50	18.51	19.17	18.78	qfq	14,602,838	279,528,585	3.18%
2024-10-17	18.62	18.93	18.45	18.58	18.20	qfq	11,276,034	210,321,314	-0.32%
2024-10-16	17.51	18.98	17.35	18.64	18.26	qfq	17,073,868	310,540,702	5.25%
2024-10-15	18.30	18.34	17.70	17.71	17.35	qfq	8,399,856	151,359,490	-3.12%
2024-10-14	18.04	18.28	17.65	18.28	17.91	qfq	8,940,459	161,323,858	1.56%
2024-10-11	18.68	18.68	17.81	18.00	17.64	qfq	10,161,680	184,536,039	-3.90%
2024-10-10	18.99	19.47	18.62	18.73	18.35	qfq	12,816,500	243,679,211	-0.90%
2024-10-09	20.01	20.15	18.75	18.90	18.52	qfq	16,717,374	326,198,304	-8.12%
2024-10-08	21.02	21.02	19.40	20.57	20.15	qfq	20,738,113	420,335,240	7.64%
2024-09-30	18.36	19.20	17.90	19.11	18.72	qfq	16,526,231	307,851,610	9.20%
2024-09-27	16.89	17.53	16.73	17.50	17.15	qfq	7,232,256	123,793,091	4.85%
2024-09-26	15.75	16.69	15.74	16.69	16.35	qfq	9,445,749	153,832,867	5.37%
2024-09-25	16.05	16.33	15.79	15.84	15.52	qfq	7,821,983	125,863,791	-0.25%
2024-09-24	15.49	15.94	15.22	15.88	15.56	qfq	6,948,900	108,687,158	3.99%
2024-09-23	15.36	15.62	15.20	15.27	14.96	qfq	4,200,624	64,489,320	-1.48%
2024-09-20	15.54	15.54	15.28	15.50	15.19	qfq	3,369,400	51,876,865	0.13%
2024-09-19	15.11	15.77	15.05	15.48	15.17	qfq	5,128,880	79,117,557	2.31%
2024-09-18	14.95	15.21	14.66	15.13	14.82	qfq	4,282,449	63,825,655	1.82%
2024-09-13	15.15	15.16	14.85	14.86	14.56	qfq	3,407,700	51,038,221	-1.46%
2024-09-12	15.33	15.55	15.05	15.08	14.77	qfq	3,235,900	49,330,866	-1.76%
2024-09-11	15.19	15.40	15.15	15.35	15.04	qfq	2,540,100	38,833,315	-0.13%
2024-09-10	15.39	15.48	15.02	15.37	15.06	qfq	3,597,580	54,700,088	0.00%
2024-09-09	15.37	15.56	15.28	15.37	15.06	qfq	3,605,740	55,492,626	-0.65%
2024-09-06	16.18	16.18	15.44	15.47	15.16	qfq	4,247,674	66,545,214	-3.79%
2024-09-05	15.88	16.17	15.88	16.08	15.75	qfq	3,339,400	53,493,986	0.82%
2024-09-04	16.10	16.20	15.72	15.95	15.63	qfq	3,920,500	62,522,721	-0.62%
2024-09-03	15.98	16.24	15.86	16.05	15.73	qfq	4,465,742	71,679,317	0.94%
2024-09-02	16.23	16.31	15.86	15.90	15.58	qfq	6,447,886	103,760,259	-2.27%
2024-08-30	15.99	16.50	15.89	16.27	15.94	qfq	7,510,536	122,512,665	1.75%
2024-08-29	15.26	16.14	15.17	15.99	15.67	qfq	9,798,198	154,333,879	4.51%
2024-08-28	15.26	15.52	15.24	15.30	14.99	qfq	6,232,382	95,666,451	-0.20%
2024-08-27	15.72	15.80	15.25	15.33	15.02	qfq	7,914,400	121,677,617	-3.95%
2024-08-26	15.85	15.97	15.68	15.96	15.64	qfq	3,747,700	59,478,480	1.53%
2024-08-23	15.84	15.85	15.56	15.72	15.40	qfq	4,203,100	65,967,801	-0.82%
2024-08-22	16.03	16.14	15.78	15.85	15.53	qfq	3,209,972	51,058,778	-1.55%
2024-08-21	16.00	16.22	15.89	16.10	15.77	qfq	3,502,000	56,424,400	0.69%
2024-08-20	16.38	16.53	15.91	15.99	15.67	qfq	4,516,975	72,621,032	-2.44%
2024-08-19	16.44	16.64	16.33	16.39	16.06	qfq	2,966,257	48,813,484	-0.30%
2024-08-16	16.77	16.77	16.44	16.44	16.11	qfq	3,292,400	54,538,026	-1.26%
2024-08-15	16.40	16.93	16.30	16.65	16.31	qfq	4,773,923	79,510,524	0.79%
2024-08-14	16.84	16.85	16.50	16.52	16.19	qfq	3,231,134	53,627,463	-1.31%
2024-08-13	16.45	16.78	16.45	16.74	16.40	qfq	4,282,300	71,242,823	1.33%
2024-08-12	16.43	16.63	16.22	16.52	16.19	qfq	3,789,700	62,401,086	0.12%
2024-08-09	16.53	16.72	16.48	16.50	16.17	qfq	4,164,500	69,036,659	0.55%
2024-08-08	16.47	16.78	16.16	16.41	16.08	qfq	5,985,734	98,156,931	-0.12%
2024-08-07	16.61	16.69	16.35	16.43	16.10	qfq	6,190,897	101,987,432	-1.44%
2024-08-06	16.63	16.82	16.40	16.67	16.33	qfq	5,226,042	86,755,312	1.89%
2024-08-05	16.98	17.25	16.36	16.36	16.03	qfq	7,213,200	121,041,606	-4.83%
2024-08-02	17.37	17.63	17.17	17.19	16.84	qfq	5,144,900	89,401,774	-2.39%
2024-08-01	17.65	17.73	17.21	17.61	17.25	qfq	8,815,965	154,341,744	-0.23%
2024-07-31	16.80	17.65	16.62	17.65	17.29	qfq	8,213,840	142,218,271	5.37%
2024-07-30	17.22	17.22	16.59	16.75	16.41	qfq	6,239,770	104,611,987	-2.79%
2024-07-29	16.91	17.40	16.78	17.23	16.88	qfq	6,397,500	109,250,368	1.83%
2024-07-26	16.64	17.02	16.55	16.92	16.58	qfq	4,390,200	74,077,932	2.11%
2024-07-25	16.60	16.84	16.36	16.57	16.23	qfq	5,168,834	85,560,300	-1.07%
2024-07-24	16.88	17.08	16.68	16.75	16.41	qfq	4,887,583	82,544,735	-1.18%
2024-07-23	17.93	17.99	16.90	16.95	16.61	qfq	8,139,878	140,334,152	-4.94%
2024-07-22	17.90	18.24	17.75	17.83	17.47	qfq	5,672,841	101,976,073	-0.89%
2024-07-19	18.00	18.28	17.68	17.99	17.63	qfq	7,139,408	128,677,349	-0.22%
2024-07-18	18.79	18.88	17.60	18.03	17.66	qfq	13,102,538	235,585,441	-5.75%
2024-07-17	19.80	19.83	19.04	19.13	18.74	qfq	5,730,500	110,164,050	-3.09%
2024-07-16	19.67	19.81	19.38	19.74	19.34	qfq	4,566,930	89,544,977	-0.25%
2024-07-15	20.39	20.45	19.59	19.79	19.39	qfq	7,284,780	144,541,632	-3.13%
2024-07-12	20.48	20.56	19.97	20.43	20.02	qfq	6,468,500	131,207,073	-0.24%
2024-07-11	20.19	20.83	20.13	20.48	20.07	qfq	8,955,191	183,285,360	2.25%
2024-07-10	19.92	20.39	19.70	20.03	19.62	qfq	9,662,010	194,240,713	1.21%
2024-07-09	19.60	19.98	19.25	19.79	19.39	qfq	17,242,603	338,277,082	5.04%
2024-07-08	19.05	19.14	18.61	18.84	18.46	qfq	4,632,080	87,382,990	-1.41%
2024-07-05	18.88	19.14	18.17	19.11	18.72	qfq	6,429,034	119,952,711	0.42%
2024-07-04	19.20	19.60	18.99	19.03	18.64	qfq	7,583,173	146,484,572	-0.57%
2024-07-03	20.33	20.44	19.05	19.14	18.75	qfq	11,501,651	224,458,105	-5.39%
2024-07-02	20.50	21.00	20.19	20.23	19.82	qfq	7,045,188	144,188,869	-2.13%
2024-07-01	20.56	20.95	20.44	20.67	20.25	qfq	8,465,724	175,190,570	1.42%
2024-06-28	19.70	20.85	19.60	20.38	19.97	qfq	11,192,874	228,972,556	2.88%
2024-06-27	20.10	20.35	19.74	19.81	19.41	qfq	9,274,919	185,368,180	-0.45%
2024-06-26	19.35	19.95	19.24	19.90	19.50	qfq	6,838,380	134,135,419	2.00%
2024-06-25	19.43	19.77	19.18	19.51	19.12	qfq	6,103,400	118,891,403	0.31%
2024-06-24	19.94	19.99	19.31	19.45	19.06	qfq	8,919,348	174,524,057	-3.14%
2024-06-21	19.68	20.18	19.67	20.08	19.67	qfq	6,785,505	135,494,906	1.62%
2024-06-20	19.79	20.18	19.59	19.76	19.36	qfq	11,085,865	220,028,024	1.13%
2024-06-19	19.75	19.75	19.35	19.54	19.14	qfq	5,895,652	115,074,903	-0.46%
2024-06-18	19.58	19.86	19.35	19.63	19.23	qfq	8,100,803	158,694,850	0.51%
2024-06-17	19.01	19.71	18.85	19.53	19.13	qfq	12,715,297	248,056,165	2.57%
2024-06-14	18.68	19.30	18.51	19.04	18.65	qfq	7,966,420	151,152,073	1.01%
2024-06-13	18.31	19.04	18.31	18.85	18.47	qfq	6,950,474	130,210,854	2.22%
2024-06-12	18.39	18.69	18.30	18.44	18.07	qfq	3,712,600	68,769,198	0.05%
2024-06-11	18.19	18.43	17.93	18.43	18.06	qfq	3,844,524	69,906,817	0.33%
2024-06-07	18.45	18.64	18.14	18.37	18.00	qfq	4,503,292	82,768,775	0.49%
2024-06-06	18.99	19.00	18.17	18.28	17.91	qfq	6,432,225	118,655,243	-4.24%
2024-06-05	19.08	19.37	18.88	19.09	18.54	qfq	5,606,449	107,181,435	0.32%
2024-06-04	18.89	19.05	18.78	19.03	18.48	qfq	4,822,700	91,232,024	0.26%
2024-06-03	19.26	19.28	18.72	18.98	18.43	qfq	7,296,204	138,323,338	-1.61%
2024-05-31	19.37	19.59	19.20	19.29	18.73	qfq	4,757,400	92,273,488	-0.31%
2024-05-30	19.26	19.50	19.05	19.35	18.79	qfq	4,324,400	83,488,830	-0.77%
2024-05-29	19.33	19.61	19.30	19.50	18.94	qfq	3,452,030	67,162,293	0.78%
2024-05-28	19.51	19.64	19.17	19.35	18.79	qfq	4,904,300	95,202,704	0.00%
2024-05-27	19.60	19.61	18.98	19.35	18.79	qfq	6,271,122	120,375,455	-0.36%
2024-05-24	19.53	19.84	19.19	19.42	18.86	qfq	5,800,229	112,947,212	-0.97%
2024-05-23	20.14	20.14	19.52	19.61	19.04	qfq	5,195,000	102,536,088	-2.44%
2024-05-22	20.25	20.33	19.92	20.10	19.52	qfq	4,383,400	88,049,804	0.10%
2024-05-21	20.33	20.38	19.99	20.08	19.50	qfq	5,304,619	106,743,556	-1.08%
2024-05-20	20.80	20.87	20.14	20.30	19.71	qfq	7,685,356	157,136,994	-1.46%
2024-05-17	20.92	21.15	20.26	20.60	20.00	qfq	8,098,837	166,357,988	-1.81%
2024-05-16	20.80	21.25	20.71	20.98	20.37	qfq	9,049,638	190,599,366	1.11%
2024-05-15	21.50	21.82	20.70	20.75	20.15	qfq	9,192,905	194,083,249	-3.98%
2024-05-14	21.31	21.93	21.31	21.61	20.98	qfq	4,334,166	93,864,963	0.65%
2024-05-13	21.35	21.79	21.12	21.47	20.85	qfq	4,051,137	87,182,757	-0.88%
2024-05-10	21.91	22.14	21.61	21.66	21.03	qfq	6,525,989	142,210,911	-0.37%
2024-05-09	22.17	22.93	21.70	21.74	21.11	qfq	10,622,534	236,423,654	-1.72%
2024-05-08	21.75	22.28	21.61	22.12	21.48	qfq	5,644,191	124,189,203	0.59%
2024-05-07	21.77	22.04	21.58	21.99	21.35	qfq	4,336,805	95,035,797	0.78%
2024-05-06	21.78	21.85	21.42	21.82	21.19	qfq	7,747,847	168,039,336	2.20%
2024-04-30	21.49	21.92	21.35	21.35	20.73	qfq	6,791,249	146,886,830	-1.02%
2024-04-29	21.21	21.80	21.21	21.57	20.95	qfq	8,137,227	174,684,364	0.51%
2024-04-26	21.83	22.30	21.25	21.46	20.84	qfq	9,624,103	207,789,841	-2.98%
2024-04-25	21.22	22.35	21.22	22.12	21.48	qfq	7,665,640	169,482,296	1.94%
2024-04-24	22.38	22.38	20.80	21.70	21.07	qfq	11,242,275	241,772,233	-3.04%
2024-04-23	22.08	22.59	21.96	22.38	21.73	qfq	8,592,267	191,669,628	2.19%
2024-04-22	22.19	22.26	21.76	21.90	21.27	qfq	5,477,131	120,493,029	-0.68%
2024-04-19	21.63	22.09	21.36	22.05	21.41	qfq	6,792,582	147,373,420	1.75%
2024-04-18	21.24	22.04	21.01	21.67	21.04	qfq	11,620,451	252,364,675	2.85%
2024-04-17	19.75	21.16	19.75	21.07	20.46	qfq	8,511,760	175,345,526	7.61%
2024-04-16	20.05	20.28	19.51	19.58	19.01	qfq	7,977,746	158,296,414	-3.31%
2024-04-15	20.60	20.82	19.81	20.25	19.66	qfq	8,486,153	172,691,928	-1.51%
2024-04-12	20.00	20.74	19.91	20.56	19.96	qfq	8,426,596	172,696,030	2.80%
2024-04-11	19.62	20.29	19.62	20.00	19.42	qfq	5,638,967	113,164,544	0.55%
2024-04-10	20.09	20.50	19.83	19.89	19.31	qfq	7,243,186	145,539,643	-1.14%
2024-04-09	19.01	20.38	19.01	20.12	19.54	qfq	11,318,611	226,692,670	5.29%
2024-04-08	19.15	19.94	18.97	19.11	18.56	qfq	10,737,886	208,513,323	-0.68%
2024-04-03	18.25	19.34	18.22	19.24	18.68	qfq	11,366,013	215,859,585	4.85%
2024-04-02	18.03	18.47	17.87	18.35	17.82	qfq	5,217,900	94,909,865	1.77%
2024-04-01	17.21	18.66	17.21	18.03	17.51	qfq	6,595,268	118,519,389	4.89%
2024-03-29	17.14	17.28	16.79	17.19	16.69	qfq	2,552,117	43,434,051	0.06%
2024-03-28	16.53	17.45	16.53	17.18	16.68	qfq	3,182,778	54,522,525	2.26%
2024-03-27	17.41	17.50	16.71	16.80	16.31	qfq	3,065,080	52,411,897	-3.39%
2024-03-26	17.33	17.55	17.10	17.39	16.89	qfq	2,929,760	50,787,913	0.75%
2024-03-25	17.80	17.92	17.23	17.26	16.76	qfq	3,711,849	65,174,307	-3.47%
2024-03-22	18.11	18.33	17.68	17.88	17.36	qfq	4,102,934	73,667,141	-1.49%
2024-03-21	18.35	18.50	18.11	18.15	17.62	qfq	2,931,364	53,538,413	-1.31%
2024-03-20	18.21	18.65	18.21	18.39	17.86	qfq	3,936,949	72,487,491	1.21%
2024-03-19	18.38	18.39	18.10	18.17	17.64	qfq	2,807,678	51,324,547	-1.20%
2024-03-18	18.06	18.39	17.95	18.39	17.86	qfq	3,819,761	69,431,478	2.17%
2024-03-15	17.71	18.01	17.64	18.00	17.48	qfq	2,629,002	46,919,755	1.24%
2024-03-14	17.84	18.02	17.50	17.78	17.26	qfq	3,142,614	55,808,074	-0.17%
2024-03-13	17.70	17.96	17.67	17.81	17.29	qfq	3,018,816	53,786,125	0.34%
2024-03-12	17.55	17.78	17.52	17.75	17.24	qfq	3,256,122	57,626,383	1.02%
2024-03-11	17.40	17.67	17.40	17.57	17.06	qfq	3,133,781	54,981,776	0.57%
2024-03-08	17.30	17.54	17.20	17.47	16.96	qfq	2,628,238	45,661,245	0.52%
2024-03-07	17.72	17.91	17.37	17.38	16.88	qfq	3,791,857	66,764,983	-1.64%
2024-03-06	17.57	17.74	17.20	17.67	17.16	qfq	4,764,338	83,392,927	1.14%
2024-03-05	17.56	17.69	17.16	17.47	16.96	qfq	4,024,834	70,100,442	-1.58%
2024-03-04	17.56	17.87	17.41	17.75	17.24	qfq	4,974,273	87,933,007	1.31%
2024-03-01	17.20	17.59	17.04	17.52	17.01	qfq	4,920,688	85,605,732	2.58%
2024-02-29	16.20	17.08	16.13	17.08	16.59	qfq	4,855,735	81,310,331	3.83%
2024-02-28	17.50	17.79	16.39	16.45	15.97	qfq	8,521,264	146,409,496	-6.48%
2024-02-27	17.00	17.59	16.85	17.59	17.08	qfq	5,513,483	94,953,092	2.69%
2024-02-26	16.98	17.38	16.85	17.13	16.63	qfq	6,748,250	115,508,350	2.21%
2024-02-23	16.44	16.83	16.20	16.76	16.27	qfq	4,589,023	75,740,352	2.32%
2024-02-22	16.37	16.64	16.22	16.38	15.91	qfq	4,172,399	68,277,241	0.06%
2024-02-21	16.17	16.82	15.92	16.37	15.90	qfq	4,288,330	70,793,961	1.17%
2024-02-20	16.27	16.27	15.85	16.18	15.71	qfq	3,717,452	59,546,604	-0.55%
2024-02-19	16.70	16.71	16.08	16.27	15.80	qfq	5,364,450	87,449,340	-0.85%
2024-02-08	15.40	16.54	15.23	16.41	15.93	qfq	5,303,861	85,820,553	7.82%
2024-02-07	14.65	15.40	14.60	15.22	14.78	qfq	5,825,776	88,177,072	3.54%
2024-02-06	13.30	14.80	12.87	14.70	14.27	qfq	5,562,142	77,215,818	8.25%
2024-02-05	14.44	14.44	13.14	13.58	13.19	qfq	5,980,733	81,743,600	-6.99%
2024-02-02	15.01	15.37	13.85	14.60	14.18	qfq	5,141,436	74,936,749	-3.18%
2024-02-01	15.39	15.48	14.82	15.08	14.64	qfq	4,781,867	72,587,238	-1.95%
2024-01-31	16.28	16.52	15.35	15.38	14.93	qfq	4,545,321	71,907,670	-5.82%
2024-01-30	16.95	17.09	16.33	16.33	15.86	qfq	3,496,520	58,306,818	-4.22%
2024-01-29	17.80	17.88	17.03	17.05	16.56	qfq	2,827,395	48,915,592	-3.07%
2024-01-26	17.82	17.93	17.56	17.59	17.08	qfq	3,085,298	54,627,410	-1.57%
2024-01-25	17.45	18.03	17.14	17.87	17.35	qfq	4,440,802	78,454,848	2.17%
2024-01-24	17.45	17.86	16.85	17.49	16.98	qfq	3,623,786	62,807,810	0.52%
2024-01-23	17.35	17.52	16.92	17.40	16.90	qfq	4,575,482	78,920,818	0.00%
2024-01-22	18.52	18.52	17.20	17.40	16.90	qfq	5,885,005	105,082,630	-6.70%
2024-01-19	19.15	19.20	18.32	18.65	18.11	qfq	6,467,418	120,211,289	-3.22%
2024-01-18	19.50	19.78	18.69	19.27	18.71	qfq	6,737,576	128,884,617	-2.63%
2024-01-17	20.38	20.62	19.78	19.79	19.22	qfq	5,304,990	107,096,501	-3.32%
2024-01-16	20.19	20.67	20.06	20.47	19.88	qfq	6,903,131	140,444,011	2.97%
2024-01-15	19.81	20.20	19.71	19.88	19.30	qfq	4,105,558	81,800,770	-0.45%
2024-01-12	20.48	20.53	19.92	19.97	19.39	qfq	5,052,495	101,943,837	-2.73%
2024-01-11	20.30	20.58	20.14	20.53	19.94	qfq	5,490,642	111,864,687	1.13%
2024-01-10	20.68	20.68	20.20	20.30	19.71	qfq	6,147,138	125,503,887	-2.68%
2024-01-09	20.44	21.18	20.20	20.86	20.26	qfq	12,670,425	263,118,106	2.05%
2024-01-08	19.76	21.00	19.76	20.44	19.85	qfq	14,232,250	292,424,730	3.08%
2024-01-05	19.80	20.39	19.58	19.83	19.26	qfq	4,482,549	89,153,242	0.35%
2024-01-04	19.90	19.97	19.71	19.76	19.19	qfq	1,812,176	35,926,196	-0.70%
2024-01-03	20.01	20.11	19.79	19.90	19.32	qfq	2,761,960	54,978,683	-0.55%
2024-01-02	20.11	20.16	19.94	20.01	19.43	qfq	3,452,245	69,208,649	-0.10%
2023-12-29	19.80	20.15	19.70	20.03	19.45	qfq	3,625,800	72,553,459	1.01%
2023-12-28	19.00	19.91	18.96	19.83	19.26	qfq	4,940,304	96,754,086	4.09%
2023-12-27	18.62	19.09	18.57	19.05	18.50	qfq	3,773,290	71,310,294	2.09%
2023-12-26	19.60	19.66	18.44	18.66	18.12	qfq	6,198,822	116,472,925	-5.13%
2023-12-25	19.50	19.76	19.36	19.67	19.10	qfq	2,688,131	52,664,196	0.82%
2023-12-22	19.50	19.84	19.33	19.51	18.94	qfq	3,620,540	70,807,078	-0.36%
2023-12-21	19.14	19.60	19.00	19.58	19.01	qfq	3,394,642	65,664,540	1.61%
2023-12-20	19.42	19.76	19.26	19.27	18.71	qfq	2,547,866	49,645,095	-1.08%
2023-12-19	19.39	19.55	19.20	19.48	18.92	qfq	1,780,789	34,540,366	0.36%
2023-12-18	19.57	19.67	19.40	19.41	18.85	qfq	2,639,100	51,553,685	-0.82%
2023-12-15	19.63	19.90	19.47	19.57	19.00	qfq	2,307,600	45,212,283	-0.20%
2023-12-14	19.66	19.90	19.58	19.61	19.04	qfq	2,400,991	47,341,421	0.00%
2023-12-13	19.80	19.99	19.46	19.61	19.04	qfq	3,404,700	67,041,387	-0.76%
2023-12-12	19.70	19.92	19.62	19.76	19.19	qfq	2,582,857	51,084,535	0.00%
2023-12-11	19.16	19.84	18.94	19.76	19.19	qfq	4,993,545	97,416,405	2.97%
2023-12-08	19.35	19.65	19.15	19.19	18.63	qfq	4,517,325	87,194,562	-1.34%
2023-12-07	19.50	19.70	19.43	19.45	18.89	qfq	3,094,110	60,532,102	-0.56%
2023-12-06	19.44	19.81	19.44	19.56	18.99	qfq	3,736,383	73,390,731	0.00%
2023-12-05	19.98	19.99	19.54	19.56	18.99	qfq	4,080,554	80,632,282	-2.30%
2023-12-04	20.13	20.27	19.96	20.02	19.44	qfq	3,982,036	79,880,488	-0.74%
2023-12-01	20.38	20.50	19.95	20.17	19.59	qfq	10,041,842	202,147,402	-3.12%
2023-11-30	22.00	22.52	20.42	20.82	20.22	qfq	16,534,298	350,708,408	1.41%
2023-11-29	20.51	20.79	20.43	20.53	19.94	qfq	3,396,148	70,012,696	-0.34%
2023-11-28	20.39	20.85	20.20	20.60	20.00	qfq	3,478,384	71,769,638	1.03%
2023-11-27	20.07	20.57	20.05	20.39	19.80	qfq	3,635,015	73,826,796	0.69%
2023-11-24	20.50	20.50	20.15	20.25	19.66	qfq	4,419,686	89,570,043	-1.32%
2023-11-23	20.11	20.56	20.00	20.52	19.93	qfq	5,081,277	103,233,701	2.19%
2023-11-22	20.55	20.85	20.07	20.08	19.50	qfq	7,176,209	145,769,627	-3.18%
2023-11-21	21.24	21.33	20.66	20.74	20.14	qfq	7,747,240	161,963,896	-2.22%
2023-11-20	21.00	21.38	20.82	21.21	20.60	qfq	6,221,641	131,506,548	1.00%
2023-11-17	20.72	21.15	20.66	21.00	20.39	qfq	4,297,070	90,045,978	0.67%
2023-11-16	21.06	21.25	20.82	20.86	20.26	qfq	4,771,817	99,980,946	-1.60%
2023-11-15	21.09	21.58	20.96	21.20	20.59	qfq	9,291,429	197,588,917	1.34%
2023-11-14	20.76	21.27	20.70	20.92	20.31	qfq	7,879,751	165,306,653	1.11%
2023-11-13	20.52	20.70	20.06	20.69	20.09	qfq	7,002,069	143,232,078	1.62%
2023-11-10	20.45	20.68	20.20	20.36	19.77	qfq	7,202,134	147,282,460	-0.97%
2023-11-09	21.80	21.80	20.50	20.56	19.96	qfq	15,113,087	316,707,357	-6.33%
2023-11-08	21.48	21.96	21.24	21.95	21.31	qfq	11,510,845	247,565,988	2.81%
2023-11-07	21.45	21.74	21.12	21.35	20.73	qfq	8,580,488	183,371,206	-0.23%
2023-11-06	21.18	21.55	20.85	21.40	20.78	qfq	13,318,012	283,074,846	1.28%
2023-11-03	21.43	22.55	20.76	21.13	20.52	qfq	25,107,603	541,151,749	1.05%
2023-11-02	19.93	21.35	19.76	20.91	20.30	qfq	19,981,274	414,255,520	4.92%
2023-11-01	20.15	20.23	19.76	19.93	19.35	qfq	6,548,388	130,734,022	-0.40%
2023-10-31	20.38	20.38	19.58	20.01	19.43	qfq	11,862,949	237,125,491	-2.53%
2023-10-30	20.35	20.90	20.10	20.53	19.94	qfq	12,520,751	256,456,003	-0.58%
2023-10-27	19.90	20.88	19.64	20.65	20.05	qfq	20,428,483	415,874,661	4.66%
2023-10-26	19.30	19.73	18.93	19.73	19.16	qfq	8,350,076	160,805,471	1.39%
2023-10-25	19.75	20.20	19.37	19.46	18.90	qfq	9,733,779	192,521,885	-0.31%
2023-10-24	19.47	19.70	18.87	19.52	18.95	qfq	8,348,869	161,363,214	1.09%
2023-10-23	19.75	19.89	19.01	19.31	18.75	qfq	8,577,538	165,786,086	-3.16%
2023-10-20	19.70	20.32	19.50	19.94	19.36	qfq	8,540,400	170,629,608	0.20%
2023-10-19	20.17	20.48	19.39	19.90	19.32	qfq	12,343,399	245,188,039	-2.74%
2023-10-18	19.89	20.88	19.65	20.46	19.87	qfq	15,497,035	315,052,759	2.25%
2023-10-17	19.98	20.10	19.78	20.01	19.43	qfq	8,951,384	178,252,717	-1.53%
2023-10-16	20.00	20.52	19.50	20.32	19.73	qfq	24,030,375	480,288,253	2.32%
2023-10-13	18.22	19.86	18.20	19.86	19.28	qfq	20,520,741	397,266,350	10.03%
2023-10-12	17.99	18.12	17.76	18.05	17.53	qfq	3,473,164	62,371,038	0.39%
2023-10-11	18.00	18.25	17.71	17.98	17.46	qfq	5,023,659	90,561,672	0.45%
2023-10-10	18.25	18.35	17.84	17.90	17.38	qfq	5,621,986	101,134,923	-2.66%
2023-10-09	17.65	18.53	17.64	18.39	17.86	qfq	6,857,885	124,394,889	3.72%
2023-09-28	17.96	18.11	17.68	17.73	17.22	qfq	5,650,332	100,880,848	-1.55%
2023-09-27	18.28	18.86	17.98	18.01	17.49	qfq	9,000,204	164,240,431	3.03%
2023-09-26	17.71	17.74	17.36	17.48	16.97	qfq	1,871,488	32,745,043	-1.30%
2023-09-25	17.66	17.97	17.53	17.71	17.20	qfq	2,323,742	41,114,827	0.17%
2023-09-22	17.15	17.69	17.09	17.68	17.17	qfq	3,304,475	57,491,847	2.97%
2023-09-21	17.42	17.43	17.09	17.17	16.67	qfq	2,140,240	36,850,598	-1.15%
2023-09-20	17.51	17.67	17.31	17.37	16.87	qfq	1,753,300	30,645,647	-1.19%
2023-09-19	17.91	17.96	17.46	17.58	17.07	qfq	2,072,500	36,425,763	-1.79%
2023-09-18	17.66	18.08	17.45	17.90	17.38	qfq	2,509,758	44,841,905	1.65%
2023-09-15	17.73	17.91	17.53	17.61	17.10	qfq	1,887,786	33,399,250	-0.11%
2023-09-14	17.85	17.94	17.50	17.63	17.12	qfq	2,300,300	40,600,481	-1.73%
2023-09-13	18.01	18.24	17.79	17.94	17.42	qfq	2,748,180	49,532,751	-1.21%
2023-09-12	18.18	18.21	17.90	18.16	17.63	qfq	1,860,948	33,651,281	0.44%
2023-09-11	18.06	18.25	17.82	18.08	17.56	qfq	2,787,572	50,399,410	0.56%
2023-09-08	17.86	18.26	17.83	17.98	17.46	qfq	2,041,489	36,880,751	0.17%
2023-09-07	18.35	18.42	17.93	17.95	17.43	qfq	3,156,910	57,347,736	-2.23%
2023-09-06	18.11	18.40	17.96	18.36	17.83	qfq	2,569,659	46,835,930	0.93%
2023-09-05	18.02	18.40	18.01	18.19	17.66	qfq	2,786,040	50,612,937	0.33%
2023-09-04	18.05	18.14	17.84	18.13	17.60	qfq	2,320,110	41,816,559	1.34%
2023-09-01	17.86	18.05	17.71	17.89	17.37	qfq	2,280,668	40,792,460	0.17%
2023-08-31	17.97	17.98	17.76	17.86	17.34	qfq	2,456,655	43,851,298	-0.72%
2023-08-30	17.66	18.20	17.66	17.99	17.47	qfq	4,273,668	76,959,675	1.87%
2023-08-29	16.89	17.80	16.79	17.66	17.15	qfq	6,753,702	118,317,089	4.50%
2023-08-28	18.34	18.34	16.81	16.90	16.41	qfq	5,486,158	95,391,814	-0.82%
2023-08-25	17.20	17.36	16.96	17.04	16.55	qfq	3,420,910	58,581,002	-0.93%
2023-08-24	17.16	17.42	16.96	17.20	16.70	qfq	2,984,500	51,385,723	0.35%
2023-08-23	17.47	17.62	17.12	17.14	16.64	qfq	3,233,135	56,061,282	-2.83%
2023-08-22	17.92	18.06	17.14	17.64	17.13	qfq	6,365,471	111,245,226	-1.18%
2023-08-21	18.04	18.29	17.85	17.85	17.33	qfq	2,522,878	45,580,839	-1.33%
2023-08-18	18.40	18.72	18.08	18.09	17.57	qfq	3,277,582	60,308,375	-2.22%
2023-08-17	17.82	18.69	17.62	18.50	17.96	qfq	5,012,918	91,555,026	3.76%
2023-08-16	18.15	18.34	17.82	17.83	17.31	qfq	3,534,900	63,733,767	-1.65%
2023-08-15	18.78	18.78	17.95	18.13	17.60	qfq	4,226,040	76,928,185	-2.63%
2023-08-14	19.17	19.17	18.31	18.62	18.08	qfq	4,591,300	85,539,780	-3.07%
2023-08-11	19.62	19.77	19.21	19.21	18.65	qfq	3,527,728	68,654,806	-2.64%
2023-08-10	19.84	19.90	19.55	19.73	19.16	qfq	2,676,180	52,807,762	-0.35%
2023-08-09	20.24	20.44	19.68	19.80	19.23	qfq	4,617,437	92,116,643	-2.61%
2023-08-08	19.90	20.46	19.88	20.33	19.74	qfq	5,160,991	104,119,989	1.50%
2023-08-07	19.94	20.19	19.85	20.03	19.45	qfq	3,645,126	73,034,303	0.40%
2023-08-04	19.30	20.19	19.30	19.95	19.37	qfq	6,402,018	126,772,207	3.37%
2023-08-03	19.47	19.60	19.23	19.30	18.74	qfq	2,829,157	54,732,734	-0.87%
2023-08-02	19.43	19.79	19.35	19.47	18.91	qfq	3,448,900	67,547,615	0.62%
2023-08-01	19.27	19.48	19.21	19.35	18.79	qfq	2,700,833	52,244,051	-0.10%
2023-07-31	19.12	19.68	19.01	19.37	18.81	qfq	4,175,242	81,199,495	1.31%
2023-07-28	18.75	19.17	18.69	19.12	18.57	qfq	3,097,963	58,725,689	1.06%
2023-07-27	19.15	19.33	18.88	18.92	18.37	qfq	3,438,900	65,752,827	-0.89%
2023-07-26	19.29	19.31	19.03	19.09	18.54	qfq	2,810,436	53,777,840	-1.04%
2023-07-25	18.98	19.42	18.83	19.29	18.73	qfq	4,737,490	90,900,064	3.32%
2023-07-24	18.80	18.84	18.61	18.67	18.13	qfq	2,811,700	52,556,122	-0.74%
2023-07-21	19.08	19.16	18.76	18.81	18.27	qfq	3,996,568	75,570,538	-1.10%
2023-07-20	19.24	19.48	19.01	19.02	18.47	qfq	4,406,948	84,859,241	-1.50%
2023-07-19	19.57	19.58	19.20	19.31	18.75	qfq	4,613,501	89,120,971	-1.23%
2023-07-18	20.00	20.14	19.47	19.55	18.98	qfq	6,452,320	127,090,470	-2.49%
2023-07-17	19.92	20.11	19.70	20.05	19.47	qfq	4,805,445	95,565,560	-0.50%