SECURITY DETAIL · RAW DATA

中曼石油603619.SH

ASSECNYSTOCK

最近收盘价17.742026-07-17

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）39,054,906

成交额（元）712,648,884

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
2026-05-28	2026-06-03	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-18	2025-10-24	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-24	2025-07-30	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-26	2024-10-09	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	cash_dividend	0.62	—	—	—	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	18.36	19.19	17.64	17.74	17.74	qfq	39,054,906	712,648,884	-3.38%
2026-07-16	19.20	19.37	18.18	18.36	18.36	qfq	39,831,497	738,996,650	-5.46%
2026-07-15	19.80	20.26	19.23	19.42	19.42	qfq	57,381,510	1,134,074,326	-6.00%
2026-07-14	19.50	20.66	19.26	20.66	20.66	qfq	62,025,793	1,243,259,876	10.01%
2026-07-13	19.72	19.85	18.66	18.78	18.78	qfq	42,807,499	814,997,907	-1.83%
2026-07-10	18.12	19.39	17.87	19.13	19.13	qfq	49,774,701	932,207,646	0.63%
2026-07-09	19.46	20.19	18.86	19.01	19.01	qfq	64,443,617	1,252,541,355	0.69%
2026-07-08	19.14	19.25	18.61	18.88	18.88	qfq	36,869,929	697,061,126	3.11%
2026-07-07	19.00	19.00	18.26	18.31	18.31	qfq	14,067,525	259,475,910	-3.58%
2026-07-06	19.10	19.35	18.83	18.99	18.99	qfq	13,151,614	250,636,537	-0.89%
2026-07-03	18.88	19.39	18.73	19.16	19.16	qfq	16,559,658	316,711,092	2.68%
2026-07-02	18.20	18.98	18.10	18.66	18.66	qfq	17,246,768	322,131,573	0.38%
2026-07-01	18.72	19.11	18.51	18.59	18.59	qfq	18,840,676	352,650,690	-0.64%
2026-06-30	18.65	18.81	18.41	18.71	18.71	qfq	15,539,823	289,514,319	-0.43%
2026-06-29	18.86	19.17	18.40	18.79	18.79	qfq	17,701,885	332,066,153	0.27%
2026-06-26	19.70	19.75	18.68	18.74	18.74	qfq	19,523,674	372,320,661	-3.95%
2026-06-25	20.40	20.41	19.44	19.51	19.51	qfq	25,812,190	510,606,754	-5.98%
2026-06-24	21.03	21.30	20.52	20.75	20.75	qfq	19,833,093	412,502,944	-1.84%
2026-06-23	22.00	22.25	21.10	21.14	21.14	qfq	19,593,834	422,047,796	-4.52%
2026-06-22	22.43	22.67	21.78	22.14	22.14	qfq	14,160,482	312,766,696	-1.25%
2026-06-18	22.68	22.92	22.12	22.42	22.42	qfq	13,896,100	311,952,413	-0.80%
2026-06-17	22.74	22.84	22.30	22.60	22.60	qfq	17,202,440	387,723,654	-1.40%
2026-06-16	23.43	23.43	22.87	22.92	22.92	qfq	19,059,771	439,541,432	-2.22%
2026-06-15	23.94	24.47	23.37	23.44	23.44	qfq	22,911,989	543,975,619	-5.64%
2026-06-12	23.36	24.92	23.08	24.84	24.84	qfq	24,297,676	590,137,677	2.35%
2026-06-11	24.71	24.79	23.94	24.27	24.27	qfq	20,033,000	485,107,186	1.76%
2026-06-10	23.96	24.50	23.71	23.85	23.85	qfq	21,327,600	512,214,105	-1.12%
2026-06-09	24.88	25.06	23.53	24.12	24.12	qfq	34,032,831	821,387,367	-7.09%
2026-06-08	25.67	26.49	25.57	25.96	25.96	qfq	26,431,185	687,454,889	2.24%
2026-06-05	25.46	25.90	25.13	25.39	25.39	qfq	11,697,803	298,558,034	-1.21%
2026-06-04	26.10	26.50	25.16	25.70	25.70	qfq	19,096,895	490,709,724	-4.28%
2026-06-03	25.81	27.28	25.38	26.85	26.85	qfq	21,830,112	572,533,432	4.35%
2026-06-02	26.50	26.68	25.65	25.73	25.59	qfq	15,006,915	391,547,029	-2.13%
2026-06-01	26.10	26.43	26.01	26.29	26.15	qfq	13,962,526	366,409,405	1.31%
2026-05-29	25.85	26.34	25.54	25.95	25.81	qfq	14,920,000	386,155,312	-0.99%
2026-05-28	25.20	26.69	25.11	26.21	26.07	qfq	22,679,453	589,382,804	3.97%
2026-05-27	26.05	26.30	24.95	25.21	25.07	qfq	19,839,079	502,620,909	-4.58%
2026-05-26	27.03	27.08	26.05	26.42	26.28	qfq	13,482,273	355,092,770	-1.12%
2026-05-25	27.00	27.40	26.56	26.72	26.57	qfq	21,509,743	579,940,710	-5.68%
2026-05-22	28.46	28.47	27.83	28.33	28.18	qfq	14,029,808	394,864,490	-0.67%
2026-05-21	28.70	29.30	28.43	28.52	28.36	qfq	17,943,421	518,116,172	-4.87%
2026-05-20	29.34	30.29	29.33	29.98	29.82	qfq	18,844,830	564,319,598	2.18%
2026-05-19	29.68	29.98	28.95	29.34	29.18	qfq	16,511,100	483,798,063	-3.01%
2026-05-18	29.60	30.50	29.31	30.25	30.09	qfq	26,355,388	789,183,349	4.49%
2026-05-15	28.62	29.23	28.42	28.95	28.79	qfq	16,341,633	471,056,306	0.59%
2026-05-14	28.85	29.08	28.50	28.78	28.62	qfq	12,709,673	366,095,061	-0.72%
2026-05-13	29.11	29.42	28.82	28.99	28.83	qfq	11,970,431	348,510,391	-0.03%
2026-05-12	29.15	29.28	28.71	29.00	28.84	qfq	12,747,580	368,759,733	-0.51%
2026-05-11	29.51	29.72	29.10	29.15	28.99	qfq	17,636,919	517,277,775	-0.03%
2026-05-08	29.48	29.73	29.13	29.16	29.00	qfq	18,539,500	544,375,420	-0.17%
2026-05-07	30.58	30.58	29.06	29.21	29.05	qfq	30,500,212	900,551,614	-5.87%
2026-05-06	32.53	32.53	30.91	31.03	30.86	qfq	33,037,676	1,036,645,826	-7.81%
2026-04-30	34.60	35.20	33.50	33.66	33.48	qfq	29,184,441	998,706,792	-2.72%
2026-04-29	35.07	35.35	34.21	34.60	34.41	qfq	19,677,798	683,687,700	-0.75%
2026-04-28	33.58	34.98	33.56	34.86	34.67	qfq	22,500,812	774,478,188	3.35%
2026-04-27	33.47	33.96	32.92	33.73	33.55	qfq	16,725,431	560,833,458	0.39%
2026-04-24	33.51	34.35	33.00	33.60	33.42	qfq	24,844,758	835,236,232	0.63%
2026-04-23	32.35	33.90	32.06	33.39	33.21	qfq	29,873,071	988,260,949	4.25%
2026-04-22	32.55	32.66	31.80	32.03	31.86	qfq	17,233,891	553,537,500	-0.87%
2026-04-21	33.00	33.12	32.01	32.31	32.13	qfq	23,037,230	748,383,044	-2.80%
2026-04-20	33.30	33.79	32.44	33.24	33.06	qfq	23,731,499	783,903,654	-0.92%
2026-04-17	34.68	34.84	33.25	33.55	33.37	qfq	23,226,619	783,156,459	-2.75%
2026-04-16	34.66	34.99	33.91	34.50	34.31	qfq	15,301,750	526,273,405	-0.98%
2026-04-15	34.50	35.22	34.08	34.84	34.65	qfq	28,087,179	972,358,933	-3.44%
2026-04-14	36.00	36.68	35.80	36.08	35.88	qfq	27,910,865	1,008,690,312	-3.19%
2026-04-13	37.05	37.60	35.80	37.27	37.07	qfq	38,506,010	1,415,676,969	4.22%
2026-04-10	34.66	36.47	34.66	35.76	35.57	qfq	36,528,859	1,302,763,983	0.45%
2026-04-09	33.91	35.85	33.45	35.60	35.41	qfq	41,608,165	1,431,543,330	6.05%
2026-04-08	33.57	34.01	33.57	33.57	33.39	qfq	37,988,009	1,276,854,420	-10.00%
2026-04-07	35.38	37.40	34.56	37.30	37.10	qfq	32,193,695	1,170,628,758	4.02%
2026-04-03	35.46	36.11	34.66	35.86	35.66	qfq	33,107,561	1,174,821,660	2.28%
2026-04-02	34.12	35.44	33.96	35.06	34.87	qfq	38,592,918	1,343,069,937	5.73%
2026-04-01	33.41	34.56	33.10	33.16	32.98	qfq	28,733,402	969,405,631	-3.52%
2026-03-31	35.20	35.58	33.96	34.37	34.18	qfq	25,792,452	893,247,267	-2.61%
2026-03-30	36.54	36.86	34.77	35.29	35.10	qfq	36,524,444	1,306,538,216	0.20%
2026-03-27	34.80	35.34	34.08	35.22	35.03	qfq	30,257,528	1,055,879,340	0.74%
2026-03-26	34.40	35.55	33.95	34.96	34.77	qfq	34,009,725	1,181,957,451	1.84%
2026-03-25	33.70	34.42	33.51	34.33	34.14	qfq	30,340,076	1,033,798,725	-3.16%
2026-03-24	34.68	35.85	34.57	35.45	35.26	qfq	32,497,171	1,144,684,924	-1.80%
2026-03-23	34.69	36.63	33.83	36.10	35.90	qfq	48,009,778	1,707,317,786	5.93%
2026-03-20	34.13	34.98	33.79	34.08	33.89	qfq	32,409,940	1,109,228,344	-6.12%
2026-03-19	36.35	36.75	35.12	36.30	36.10	qfq	50,973,533	1,828,958,970	4.85%
2026-03-18	35.01	35.12	33.94	34.62	34.43	qfq	34,567,570	1,189,720,413	-3.81%
2026-03-17	36.00	36.80	35.12	35.99	35.79	qfq	39,524,841	1,418,499,471	-2.78%
2026-03-16	37.02	38.50	36.66	37.02	36.82	qfq	33,881,736	1,268,141,859	1.45%
2026-03-13	38.69	39.10	36.20	36.49	36.29	qfq	36,725,966	1,371,777,167	-3.64%
2026-03-12	39.30	39.46	37.45	37.87	37.66	qfq	47,607,505	1,831,449,700	-0.73%
2026-03-11	37.37	38.52	37.03	38.15	37.94	qfq	50,764,201	1,916,574,606	0.08%
2026-03-10	37.42	39.21	37.42	38.12	37.91	qfq	60,244,032	2,283,298,315	-8.32%
2026-03-09	44.50	44.50	41.40	41.58	41.35	qfq	73,783,210	3,204,345,792	2.79%
2026-03-06	42.03	43.32	40.08	40.45	40.23	qfq	56,317,143	2,309,162,346	-7.42%
2026-03-05	45.35	47.88	42.38	43.69	43.45	qfq	86,764,401	3,857,795,248	-7.14%
2026-03-04	48.18	48.18	40.77	47.05	46.79	qfq	118,679,014	5,376,627,971	6.96%
2026-03-03	43.99	43.99	43.01	43.99	43.75	qfq	15,254,829	670,895,512	10.00%
2026-03-02	39.99	39.99	39.45	39.99	39.77	qfq	26,000,034	1,037,814,503	10.01%
2026-02-27	36.05	37.20	35.74	36.35	36.15	qfq	27,838,889	1,013,417,625	0.33%
2026-02-26	37.70	38.31	36.20	36.23	36.03	qfq	40,016,411	1,479,957,981	-4.15%
2026-02-25	36.85	39.41	36.31	37.80	37.59	qfq	55,398,195	2,104,840,903	3.25%
2026-02-24	35.27	36.61	35.27	36.61	36.41	qfq	11,352,488	411,696,638	10.01%
2026-02-13	33.72	33.99	32.52	33.28	33.10	qfq	23,833,399	798,164,891	-3.59%
2026-02-12	35.60	36.15	34.30	34.52	34.33	qfq	34,641,188	1,217,759,017	-1.85%
2026-02-11	33.00	36.05	33.00	35.17	34.98	qfq	34,606,324	1,203,703,310	5.90%
2026-02-10	31.74	33.88	31.74	33.21	33.03	qfq	33,348,471	1,094,993,793	4.63%
2026-02-09	32.17	32.86	31.20	31.74	31.57	qfq	33,599,011	1,071,843,040	-2.61%
2026-02-06	29.85	33.25	29.41	32.59	32.41	qfq	41,099,349	1,302,623,111	5.57%
2026-02-05	32.00	32.89	30.56	30.87	30.70	qfq	32,308,297	1,010,934,558	-4.75%
2026-02-04	31.01	33.00	30.34	32.41	32.23	qfq	46,710,453	1,459,497,519	7.71%
2026-02-03	28.10	31.00	28.10	30.09	29.93	qfq	54,715,302	1,597,067,696	-3.62%
2026-02-02	31.22	31.22	31.22	31.22	31.05	qfq	4,876,900	152,256,818	-10.00%
2026-01-30	38.00	40.18	34.00	34.69	34.50	qfq	71,047,796	2,636,611,606	-6.92%
2026-01-29	34.70	37.27	34.32	37.27	37.07	qfq	46,608,805	1,680,975,060	10.01%
2026-01-28	32.05	33.88	31.16	33.88	33.70	qfq	37,904,990	1,241,932,222	10.00%
2026-01-27	30.40	32.58	30.00	30.80	30.63	qfq	36,093,026	1,132,503,786	-0.81%
2026-01-26	28.79	31.05	28.67	31.05	30.88	qfq	30,737,950	915,664,061	9.99%
2026-01-23	28.09	28.65	27.32	28.23	28.08	qfq	24,436,869	684,896,643	-1.95%
2026-01-22	27.00	29.21	27.00	28.79	28.63	qfq	25,338,669	722,959,769	7.71%
2026-01-21	25.42	27.46	25.42	26.73	26.58	qfq	20,556,454	546,827,475	5.15%
2026-01-20	25.58	26.44	24.97	25.42	25.28	qfq	8,570,415	217,597,867	-0.97%
2026-01-19	25.08	25.89	24.85	25.67	25.53	qfq	11,567,300	295,363,419	1.95%
2026-01-16	25.50	25.66	24.93	25.18	25.04	qfq	18,164,822	458,352,344	-3.97%
2026-01-15	25.72	26.46	25.18	26.22	26.08	qfq	18,462,108	478,114,880	-0.72%
2026-01-14	25.69	27.00	25.65	26.41	26.27	qfq	32,451,581	853,240,819	4.30%
2026-01-13	24.58	26.35	24.52	25.32	25.18	qfq	25,662,525	649,293,595	3.64%
2026-01-12	24.20	24.71	23.88	24.43	24.30	qfq	15,232,826	370,522,769	-0.04%
2026-01-09	23.75	24.88	23.67	24.44	24.31	qfq	22,376,630	541,780,919	6.03%
2026-01-08	22.56	23.35	22.50	23.05	22.92	qfq	10,737,001	246,834,494	1.23%
2026-01-07	23.08	23.08	22.60	22.77	22.65	qfq	13,178,218	300,251,201	-3.15%
2026-01-06	23.25	23.89	22.88	23.51	23.38	qfq	19,106,424	446,341,976	-0.17%
2026-01-05	23.77	23.98	23.04	23.55	23.42	qfq	21,511,120	503,778,393	2.17%
2025-12-31	23.48	23.67	22.69	23.05	22.92	qfq	8,457,676	194,633,983	-1.91%
2025-12-30	23.21	23.84	22.79	23.50	23.37	qfq	11,247,284	262,754,973	1.64%
2025-12-29	22.86	23.50	22.54	23.12	22.99	qfq	10,049,985	233,023,898	1.05%
2025-12-26	22.18	23.06	22.17	22.88	22.76	qfq	8,888,079	202,161,530	2.92%
2025-12-25	22.30	22.35	22.06	22.23	22.11	qfq	3,408,219	75,687,409	-0.63%
2025-12-24	22.20	22.40	22.09	22.37	22.25	qfq	4,548,845	101,484,735	0.49%
2025-12-23	22.45	22.78	21.94	22.26	22.14	qfq	6,828,001	151,475,918	-0.54%
2025-12-22	22.18	22.72	22.00	22.38	22.26	qfq	8,282,907	186,240,739	1.82%
2025-12-19	21.88	22.17	21.72	21.98	21.86	qfq	6,175,206	135,650,905	-0.45%
2025-12-18	21.88	22.50	21.80	22.08	21.96	qfq	7,719,288	170,823,517	1.66%
2025-12-17	21.01	21.80	21.01	21.72	21.60	qfq	7,779,703	167,593,621	2.99%
2025-12-16	21.98	22.17	21.00	21.09	20.98	qfq	7,314,800	155,796,850	-4.83%
2025-12-15	22.04	22.36	21.90	22.16	22.04	qfq	6,860,200	151,779,258	0.50%
2025-12-12	21.90	22.45	21.89	22.05	21.93	qfq	7,584,800	168,007,625	0.00%
2025-12-11	22.26	22.74	22.01	22.05	21.93	qfq	6,453,100	144,262,817	-1.17%
2025-12-10	21.70	22.54	21.51	22.31	22.19	qfq	9,902,068	218,911,990	1.87%
2025-12-09	21.80	21.99	21.65	21.90	21.78	qfq	6,682,362	145,661,107	-0.77%
2025-12-08	22.10	22.13	21.71	22.07	21.95	qfq	6,975,300	153,038,657	-0.99%
2025-12-05	21.59	22.32	21.27	22.29	22.17	qfq	11,361,410	249,049,268	3.19%
2025-12-04	21.75	22.05	21.30	21.60	21.48	qfq	9,143,700	197,619,867	-0.60%
2025-12-03	22.15	22.42	21.68	21.73	21.61	qfq	11,353,400	248,223,455	-2.29%
2025-12-02	22.49	22.80	22.08	22.24	22.12	qfq	11,990,900	269,452,758	-1.94%
2025-12-01	22.46	23.03	22.21	22.68	22.56	qfq	13,755,623	311,237,061	0.98%
2025-11-28	22.65	23.07	22.13	22.46	22.34	qfq	14,451,761	324,470,863	-3.48%
2025-11-27	23.10	23.74	23.09	23.27	23.14	qfq	8,171,700	191,361,452	0.52%
2025-11-26	22.88	23.55	22.61	23.15	23.02	qfq	13,366,123	308,616,057	0.48%
2025-11-25	23.35	24.05	22.99	23.04	22.91	qfq	12,993,341	303,692,460	0.00%
2025-11-24	23.34	23.68	22.26	23.04	22.91	qfq	20,672,447	473,139,718	-0.95%
2025-11-21	25.11	25.20	23.03	23.26	23.13	qfq	26,914,457	641,901,853	-8.50%
2025-11-20	25.58	26.12	25.00	25.42	25.28	qfq	17,492,376	446,304,794	-2.12%
2025-11-19	24.81	26.66	24.76	25.97	25.83	qfq	24,616,961	636,246,573	4.17%
2025-11-18	23.88	25.45	23.81	24.93	24.79	qfq	20,458,025	507,777,395	3.40%
2025-11-17	23.79	24.33	23.25	24.11	23.98	qfq	16,163,686	385,420,206	1.39%
2025-11-14	22.28	24.41	22.28	23.78	23.65	qfq	23,863,432	565,341,820	6.54%
2025-11-13	21.88	22.66	21.74	22.32	22.20	qfq	11,983,586	266,258,875	-0.93%
2025-11-12	22.10	22.84	22.02	22.53	22.41	qfq	16,881,867	379,444,697	2.97%
2025-11-11	22.39	22.39	21.83	21.88	21.76	qfq	8,669,300	190,964,922	-1.53%
2025-11-10	22.00	22.56	21.81	22.22	22.10	qfq	14,691,159	326,147,056	0.82%
2025-11-07	21.40	22.32	21.39	22.04	21.92	qfq	18,088,361	397,302,804	2.51%
2025-11-06	21.00	21.68	20.94	21.50	21.38	qfq	11,697,512	250,172,634	1.46%
2025-11-05	20.80	21.57	20.76	21.19	21.07	qfq	13,384,300	285,015,939	0.47%
2025-11-04	21.47	21.57	20.90	21.09	20.98	qfq	11,807,590	250,967,948	-2.68%
2025-11-03	21.56	22.13	21.02	21.67	21.55	qfq	24,468,803	528,578,481	3.44%
2025-10-31	19.69	21.36	19.69	20.95	20.84	qfq	31,873,053	664,685,005	5.81%
2025-10-30	20.05	20.47	19.76	19.80	19.69	qfq	10,834,914	216,772,574	-1.49%
2025-10-29	19.78	20.17	19.58	20.10	19.99	qfq	9,531,437	190,040,283	1.57%
2025-10-28	20.16	20.18	19.77	19.79	19.68	qfq	9,410,049	187,403,430	-2.08%
2025-10-27	19.86	20.35	19.71	20.21	20.10	qfq	12,472,536	250,383,993	0.75%
2025-10-24	20.88	20.98	19.90	20.06	19.95	qfq	21,394,501	433,788,505	-3.46%
2025-10-23	20.86	20.88	20.25	20.78	20.47	qfq	23,611,944	487,469,690	-0.34%
2025-10-22	20.29	21.29	19.93	20.85	20.54	qfq	33,385,458	686,729,188	3.32%
2025-10-21	19.96	20.35	19.89	20.18	19.88	qfq	19,055,349	383,852,987	1.51%
2025-10-20	19.57	19.93	19.51	19.88	19.58	qfq	13,325,470	263,025,805	0.91%
2025-10-17	19.67	20.14	19.60	19.70	19.40	qfq	15,482,665	307,279,578	-0.35%
2025-10-16	19.80	19.90	19.54	19.77	19.47	qfq	9,810,300	193,522,610	-0.55%
2025-10-15	19.94	20.28	19.73	19.88	19.58	qfq	14,197,588	282,896,398	-1.54%
2025-10-14	19.28	20.89	19.22	20.19	19.89	qfq	26,698,513	535,797,016	4.77%
2025-10-13	19.20	19.28	19.00	19.27	18.98	qfq	14,862,900	284,772,555	-2.87%
2025-10-10	19.31	20.37	19.27	19.84	19.54	qfq	19,304,951	384,480,380	1.64%
2025-10-09	19.21	19.60	19.09	19.52	19.23	qfq	15,562,400	301,345,272	0.15%
2025-09-30	19.20	19.60	19.06	19.49	19.20	qfq	10,740,970	208,211,244	-0.61%
2025-09-29	19.19	19.64	18.80	19.61	19.32	qfq	11,583,299	222,133,853	1.45%
2025-09-26	19.27	19.68	19.01	19.33	19.04	qfq	14,754,280	285,237,432	2.38%
2025-09-25	18.98	19.08	18.80	18.88	18.60	qfq	6,545,097	123,802,520	-0.94%
2025-09-24	18.78	19.20	18.78	19.06	18.77	qfq	10,091,737	192,081,915	2.64%
2025-09-23	18.82	18.82	18.37	18.57	18.29	qfq	6,499,122	120,435,454	-1.49%
2025-09-22	19.00	19.00	18.67	18.85	18.57	qfq	6,435,178	120,859,954	-1.10%
2025-09-19	19.00	19.09	18.89	19.06	18.77	qfq	5,330,883	101,106,981	0.32%
2025-09-18	19.38	19.39	18.91	19.00	18.71	qfq	13,095,374	250,479,121	-2.96%
2025-09-17	19.67	19.90	19.53	19.58	19.29	qfq	10,325,240	202,913,249	0.20%
2025-09-16	19.63	19.65	19.34	19.54	19.25	qfq	7,984,340	155,430,210	-1.01%
2025-09-15	19.40	19.83	19.30	19.74	19.44	qfq	14,223,198	277,682,662	2.23%
2025-09-12	19.21	19.46	19.11	19.31	19.02	qfq	10,926,064	210,752,514	-1.43%
2025-09-11	19.75	19.76	19.27	19.59	19.30	qfq	20,322,582	394,864,227	-2.34%
2025-09-10	19.10	20.58	19.06	20.06	19.76	qfq	29,112,808	575,069,640	5.91%
2025-09-09	19.04	19.05	18.75	18.94	18.66	qfq	6,847,600	129,153,115	-0.63%
2025-09-08	18.73	19.09	18.70	19.06	18.77	qfq	7,604,480	143,868,262	1.01%
2025-09-05	18.70	18.88	18.68	18.87	18.59	qfq	6,193,908	116,337,149	0.59%
2025-09-04	18.68	18.95	18.52	18.76	18.48	qfq	10,927,938	204,980,355	-1.68%
2025-09-03	19.50	19.73	19.07	19.08	18.79	qfq	9,049,838	174,669,000	-1.50%
2025-09-02	19.56	19.94	19.05	19.37	19.08	qfq	12,684,289	245,924,126	-0.36%
2025-09-01	19.50	19.55	19.23	19.44	19.15	qfq	10,412,448	201,916,841	-0.66%
2025-08-29	19.20	19.89	19.07	19.57	19.28	qfq	17,435,772	339,509,672	1.98%
2025-08-28	19.44	19.47	18.66	19.19	18.90	qfq	27,804,582	531,605,102	-4.19%
2025-08-27	20.70	20.70	20.01	20.03	19.73	qfq	15,158,775	309,073,493	-4.02%
2025-08-26	20.88	21.23	20.63	20.87	20.56	qfq	14,474,255	302,751,573	0.38%
2025-08-25	20.40	20.92	20.26	20.79	20.48	qfq	18,123,380	372,000,424	2.26%
2025-08-22	20.27	20.45	20.09	20.33	20.02	qfq	16,206,696	328,133,662	-0.59%
2025-08-21	19.76	20.50	19.61	20.45	20.14	qfq	25,770,106	518,944,773	4.34%
2025-08-20	19.50	19.62	19.43	19.60	19.31	qfq	8,961,550	175,174,511	0.51%
2025-08-19	19.50	19.58	19.39	19.50	19.21	qfq	8,288,800	161,439,450	-0.10%
2025-08-18	19.65	19.66	19.40	19.52	19.23	qfq	15,183,710	296,054,311	-1.26%
2025-08-15	19.40	19.79	19.39	19.77	19.47	qfq	12,844,579	252,322,766	2.28%
2025-08-14	19.72	19.84	19.21	19.33	19.04	qfq	11,018,659	214,319,225	-2.32%
2025-08-13	19.60	19.80	19.53	19.79	19.49	qfq	12,770,300	251,209,427	0.61%
2025-08-12	19.20	19.74	19.14	19.67	19.37	qfq	15,279,239	298,909,619	2.45%
2025-08-11	19.07	19.25	18.88	19.20	18.91	qfq	10,501,565	200,857,128	0.52%
2025-08-08	19.02	19.20	19.00	19.10	18.81	qfq	6,901,378	131,732,041	-0.10%
2025-08-07	19.24	19.32	19.09	19.12	18.83	qfq	8,965,056	171,666,646	-1.04%
2025-08-06	19.05	19.35	19.00	19.32	19.03	qfq	8,103,389	155,825,291	1.20%
2025-08-05	19.02	19.23	18.96	19.09	18.80	qfq	8,449,631	161,603,488	-0.05%
2025-08-04	18.88	19.13	18.66	19.10	18.81	qfq	8,918,299	169,136,365	-0.62%
2025-08-01	19.35	19.52	19.14	19.22	18.93	qfq	10,273,800	197,690,391	-1.59%
2025-07-31	19.86	20.08	19.41	19.53	19.24	qfq	17,905,800	352,280,277	-1.16%
2025-07-30	19.70	19.97	19.58	19.76	19.46	qfq	22,256,568	439,631,653	0.10%
2025-07-29	19.77	20.08	19.53	19.74	19.15	qfq	11,807,429	232,406,155	0.41%
2025-07-28	19.87	19.87	19.48	19.66	19.07	qfq	10,302,475	202,242,398	-1.01%
2025-07-25	19.75	20.31	19.69	19.86	19.27	qfq	22,495,250	451,254,374	0.56%
2025-07-24	19.43	19.77	19.29	19.75	19.16	qfq	13,292,032	259,733,311	1.65%
2025-07-23	19.69	19.77	19.41	19.43	18.85	qfq	15,456,600	303,191,960	-0.21%
2025-07-22	19.42	19.55	19.27	19.47	18.89	qfq	10,108,200	196,103,738	-0.21%
2025-07-21	19.31	19.53	19.20	19.51	18.93	qfq	10,403,042	202,136,608	0.72%
2025-07-18	19.29	19.41	19.18	19.37	18.79	qfq	10,880,900	209,928,983	0.83%
2025-07-17	19.26	19.36	19.16	19.21	18.64	qfq	7,977,100	153,331,644	-0.26%
2025-07-16	19.19	19.91	19.14	19.26	18.69	qfq	13,181,010	255,638,145	0.57%
2025-07-15	19.31	19.50	19.15	19.15	18.58	qfq	11,527,900	222,105,181	-2.30%
2025-07-14	19.50	19.78	19.50	19.60	19.01	qfq	12,025,805	236,291,823	0.87%
2025-07-11	19.36	19.55	19.26	19.43	18.85	qfq	13,018,568	252,293,835	-0.66%
2025-07-10	19.59	19.71	19.51	19.56	18.98	qfq	9,509,476	186,295,852	-0.51%
2025-07-09	19.73	19.97	19.57	19.66	19.07	qfq	10,418,549	205,852,351	-0.46%
2025-07-08	19.62	19.81	19.51	19.75	19.16	qfq	12,387,487	243,755,856	1.49%
2025-07-07	19.62	19.65	19.20	19.46	18.88	qfq	17,868,100	346,918,508	-2.70%
2025-07-04	19.88	20.06	19.76	20.00	19.40	qfq	14,307,199	285,524,527	0.30%
2025-07-03	20.06	20.17	19.81	19.94	19.34	qfq	14,606,299	291,746,770	0.45%
2025-07-02	20.08	20.20	19.79	19.85	19.26	qfq	18,373,400	367,010,036	-0.40%
2025-07-01	19.85	20.18	19.71	19.93	19.34	qfq	18,212,900	362,369,299	-0.70%
2025-06-30	19.32	20.20	19.32	20.07	19.47	qfq	34,240,598	681,100,628	2.66%
2025-06-27	19.30	19.71	19.05	19.55	18.97	qfq	33,477,490	648,466,731	-1.06%
2025-06-26	19.00	20.18	19.00	19.76	19.17	qfq	55,625,556	1,084,495,282	2.54%
2025-06-25	18.99	19.54	18.95	19.27	18.69	qfq	65,683,803	1,258,576,531	-6.41%
2025-06-24	20.59	20.59	20.59	20.59	19.98	qfq	11,265,500	231,956,645	-10.01%
2025-06-23	22.87	23.62	22.40	22.88	22.20	qfq	66,367,539	1,522,346,430	4.05%
2025-06-20	22.45	23.00	21.65	21.99	21.33	qfq	57,361,663	1,271,232,506	-5.09%
2025-06-19	21.43	23.79	21.30	23.17	22.48	qfq	77,397,060	1,756,839,514	7.12%
2025-06-18	21.90	22.19	21.01	21.63	20.98	qfq	59,170,287	1,281,207,945	0.98%
2025-06-17	20.13	22.59	19.98	21.42	20.78	qfq	81,054,304	1,712,625,450	-0.19%
2025-06-16	21.00	22.50	20.80	21.46	20.82	qfq	100,329,598	2,169,093,178	4.53%
2025-06-13	20.53	20.53	19.60	20.53	19.92	qfq	72,810,692	1,478,934,161	10.02%
2025-06-12	18.28	19.28	18.05	18.66	18.10	qfq	33,367,303	620,587,141	4.48%
2025-06-11	17.69	17.89	17.69	17.86	17.33	qfq	5,362,382	95,481,033	0.45%
2025-06-10	17.84	18.14	17.58	17.78	17.25	qfq	8,909,793	158,675,795	-0.34%
2025-06-09	17.88	18.14	17.78	17.84	17.31	qfq	11,968,300	214,901,651	2.12%
2025-06-06	17.32	17.68	17.21	17.47	16.95	qfq	8,959,973	156,758,183	0.92%
2025-06-05	17.48	17.51	17.23	17.31	16.79	qfq	7,330,643	126,946,418	-1.37%
2025-06-04	17.47	17.85	17.39	17.55	17.03	qfq	12,991,143	228,765,775	0.63%
2025-06-03	17.39	17.65	17.24	17.44	16.92	qfq	10,781,000	187,837,788	1.81%
2025-05-30	17.08	17.29	16.81	17.13	16.62	qfq	8,603,823	146,669,595	-1.15%
2025-05-29	17.32	17.46	17.13	17.33	16.81	qfq	8,020,915	138,549,963	0.93%
2025-05-28	17.15	17.23	17.00	17.17	16.66	qfq	5,162,673	88,365,623	0.41%
2025-05-27	17.23	17.25	16.85	17.10	16.59	qfq	5,898,331	100,312,973	-0.75%
2025-05-26	17.37	17.43	17.08	17.23	16.72	qfq	5,467,809	94,220,107	0.00%
2025-05-23	17.43	17.55	17.23	17.23	16.72	qfq	6,394,735	111,189,526	-1.37%
2025-05-22	17.80	18.00	17.46	17.47	16.95	qfq	9,436,309	166,745,606	-1.69%
2025-05-21	17.34	17.89	17.26	17.77	17.24	qfq	16,025,605	282,706,124	3.49%
2025-05-20	17.12	17.21	16.92	17.17	16.66	qfq	7,089,400	121,101,815	0.35%
2025-05-19	17.32	17.42	17.07	17.11	16.60	qfq	4,868,480	83,526,660	-1.10%
2025-05-16	17.12	17.49	17.00	17.30	16.78	qfq	7,445,990	128,605,997	0.70%
2025-05-15	17.32	17.47	17.00	17.18	16.67	qfq	11,102,968	191,653,631	-2.00%
2025-05-14	17.49	17.59	17.20	17.53	17.01	qfq	12,112,100	211,509,537	1.39%
2025-05-13	17.00	17.48	16.88	17.29	16.77	qfq	18,274,405	316,229,870	2.49%
2025-05-12	16.70	16.88	16.53	16.87	16.37	qfq	9,489,617	158,976,591	2.24%
2025-05-09	16.74	16.94	16.49	16.50	16.01	qfq	10,425,779	173,647,891	-0.36%
2025-05-08	16.40	16.59	16.34	16.56	16.07	qfq	6,167,200	101,784,752	-0.24%
2025-05-07	16.50	16.66	16.44	16.60	16.10	qfq	12,446,709	206,011,912	2.09%
2025-05-06	16.01	16.27	15.94	16.26	15.77	qfq	9,678,300	155,918,289	1.25%
2025-04-30	16.28	16.43	16.06	16.06	15.58	qfq	14,699,700	239,100,559	2.29%
2025-04-29	15.66	15.83	15.58	15.70	15.23	qfq	6,214,268	97,551,296	-0.25%
2025-04-28	16.05	16.06	15.61	15.74	15.27	qfq	8,455,900	133,253,386	-2.36%
2025-04-25	16.44	16.44	15.96	16.12	15.64	qfq	10,656,500	171,457,732	-2.13%
2025-04-24	16.48	16.55	16.35	16.47	15.98	qfq	5,946,956	97,835,788	-1.14%
2025-04-23	16.47	16.71	16.41	16.66	16.16	qfq	10,075,600	167,264,128	2.02%
2025-04-22	16.20	16.49	16.17	16.33	15.84	qfq	8,555,900	139,869,654	0.55%
2025-04-21	16.11	16.32	16.06	16.24	15.76	qfq	6,885,669	111,476,413	-0.25%
2025-04-18	16.50	16.62	16.18	16.28	15.79	qfq	8,077,963	132,126,601	0.56%
2025-04-17	16.13	16.30	16.09	16.19	15.71	qfq	5,370,315	87,056,729	0.68%
2025-04-16	16.26	16.26	15.85	16.08	15.60	qfq	5,781,200	92,675,533	-1.17%
2025-04-15	16.40	16.50	16.17	16.27	15.78	qfq	6,464,649	105,107,648	-1.15%
2025-04-14	16.37	16.54	16.18	16.46	15.97	qfq	10,706,100	174,994,989	0.98%
2025-04-11	15.60	16.31	15.60	16.30	15.81	qfq	11,042,331	177,343,654	2.52%
2025-04-10	16.05	16.15	15.82	15.90	15.43	qfq	15,507,757	248,466,798	2.19%
2025-04-09	14.90	15.68	14.32	15.56	15.10	qfq	18,607,700	279,317,544	-0.06%
2025-04-08	15.73	15.88	15.16	15.57	15.11	qfq	22,829,549	351,610,345	-3.47%
2025-04-07	16.13	16.36	16.13	16.13	15.65	qfq	7,128,600	115,072,192	-9.99%
2025-04-03	17.90	18.09	17.75	17.92	17.39	qfq	9,869,649	176,569,018	-1.43%
2025-04-02	18.39	18.51	18.15	18.18	17.64	qfq	10,862,100	198,703,920	-2.15%
2025-04-01	18.30	18.75	18.30	18.58	18.03	qfq	18,830,870	349,952,130	3.39%
2025-03-31	17.91	18.15	17.87	17.97	17.43	qfq	9,427,155	169,673,254	-0.61%
2025-03-28	18.35	18.41	18.02	18.08	17.54	qfq	10,804,779	196,613,437	-2.01%
2025-03-27	18.72	18.85	18.41	18.45	17.90	qfq	11,507,167	214,161,691	-0.81%
2025-03-26	18.90	18.94	18.59	18.60	18.04	qfq	14,709,752	275,512,742	-2.00%
2025-03-25	18.68	19.10	18.53	18.98	18.41	qfq	21,275,997	400,272,667	2.65%
2025-03-24	18.55	18.75	18.26	18.49	17.94	qfq	14,519,045	267,835,944	-0.32%
2025-03-21	18.79	19.05	18.47	18.55	18.00	qfq	22,079,274	415,216,873	-0.16%
2025-03-20	18.47	18.83	18.47	18.58	18.03	qfq	12,297,050	229,786,436	0.60%
2025-03-19	18.50	18.55	18.42	18.47	17.92	qfq	8,812,770	162,833,993	-0.91%
2025-03-18	18.55	18.67	18.35	18.64	18.08	qfq	11,779,783	218,433,847	0.38%
2025-03-17	18.20	18.72	18.20	18.57	18.02	qfq	21,372,393	396,611,992	2.77%
2025-03-14	17.90	18.13	17.87	18.07	17.53	qfq	12,665,802	228,311,932	0.61%
2025-03-13	17.92	18.33	17.79	17.96	17.42	qfq	15,683,365	281,778,237	1.41%
2025-03-12	17.78	17.86	17.63	17.71	17.18	qfq	6,975,704	123,652,443	-0.34%
2025-03-11	17.74	17.80	17.52	17.77	17.24	qfq	9,129,989	161,340,533	-0.84%
2025-03-10	17.72	17.92	17.67	17.92	17.39	qfq	9,774,900	174,297,163	1.41%
2025-03-07	17.58	17.83	17.55	17.67	17.14	qfq	11,913,639	210,815,618	0.51%
2025-03-06	17.44	17.62	17.25	17.58	17.06	qfq	12,020,793	209,619,984	-0.17%
2025-03-05	17.39	17.75	17.24	17.61	17.08	qfq	10,526,989	183,638,696	0.63%
2025-03-04	17.90	17.90	17.45	17.50	16.98	qfq	16,070,142	282,063,766	-3.26%
2025-03-03	18.25	18.52	18.01	18.09	17.55	qfq	14,495,547	264,321,014	-0.33%
2025-02-28	18.09	18.48	18.06	18.15	17.61	qfq	17,783,620	325,010,984	0.39%
2025-02-27	18.01	18.11	17.88	18.08	17.54	qfq	10,057,817	180,740,875	0.06%
2025-02-26	17.85	18.12	17.81	18.07	17.53	qfq	9,718,460	174,726,380	0.39%
2025-02-25	18.37	18.48	17.98	18.00	17.46	qfq	15,686,008	285,183,204	-2.86%
2025-02-24	18.11	18.62	17.99	18.53	17.98	qfq	15,593,077	286,116,384	1.48%
2025-02-21	18.36	18.41	18.03	18.26	17.71	qfq	15,371,086	279,243,225	-0.22%
2025-02-20	18.46	18.46	18.25	18.30	17.75	qfq	9,121,947	166,994,251	-0.49%
2025-02-19	18.50	18.57	18.33	18.39	17.84	qfq	9,838,303	181,243,060	-0.54%
2025-02-18	18.57	18.76	18.40	18.49	17.94	qfq	10,067,354	186,723,359	-0.16%
2025-02-17	19.03	19.03	18.45	18.52	17.97	qfq	14,231,515	265,223,150	-2.42%
2025-02-14	18.73	19.22	18.73	18.98	18.41	qfq	16,855,535	320,469,163	0.90%
2025-02-13	19.00	19.18	18.80	18.81	18.25	qfq	9,864,461	187,267,984	-2.03%
2025-02-12	19.36	19.44	19.04	19.20	18.63	qfq	7,862,089	150,840,806	-0.78%
2025-02-11	19.23	19.43	19.23	19.35	18.77	qfq	8,509,317	164,446,397	0.62%
2025-02-10	19.35	19.38	19.15	19.23	18.66	qfq	7,917,900	152,166,508	-0.41%
2025-02-07	19.15	19.46	19.13	19.31	18.73	qfq	8,539,939	164,901,094	0.26%
2025-02-06	18.82	19.33	18.80	19.26	18.69	qfq	7,740,710	147,842,347	1.32%
2025-02-05	19.38	19.39	18.91	19.01	18.44	qfq	7,584,523	144,920,087	-2.16%
2025-01-27	19.35	19.59	19.26	19.43	18.85	qfq	6,215,400	121,022,920	-0.26%
2025-01-24	19.00	19.48	18.91	19.48	18.90	qfq	7,394,500	142,320,990	1.51%
2025-01-23	19.49	19.66	19.15	19.19	18.62	qfq	9,248,810	179,116,894	-0.93%
2025-01-22	19.63	19.77	19.30	19.37	18.79	qfq	7,838,800	152,705,378	-2.07%
2025-01-21	20.05	20.12	19.52	19.78	19.19	qfq	10,969,829	216,521,619	-2.03%
2025-01-20	20.48	20.61	20.14	20.19	19.59	qfq	11,125,311	225,960,882	-1.46%
2025-01-17	20.47	20.59	20.20	20.49	19.88	qfq	10,781,200	219,939,053	-0.92%
2025-01-16	20.93	21.22	20.55	20.68	20.06	qfq	17,108,574	356,781,787	1.27%
2025-01-15	20.79	21.00	20.38	20.42	19.81	qfq	12,120,587	249,728,660	-1.83%
2025-01-14	20.14	20.91	20.10	20.80	20.18	qfq	23,665,336	488,489,788	1.36%
2025-01-13	20.11	20.65	19.96	20.52	19.91	qfq	25,735,091	522,981,756	6.05%
2025-01-10	19.37	19.54	19.06	19.35	18.77	qfq	7,913,694	152,806,849	0.31%
2025-01-09	19.80	19.82	19.28	19.29	18.71	qfq	12,560,720	243,926,286	-4.13%
2025-01-08	20.22	20.32	19.69	20.12	19.52	qfq	12,859,901	257,968,970	0.30%
2025-01-07	19.60	20.37	19.35	20.06	19.46	qfq	13,130,187	262,461,394	2.29%
2025-01-06	19.75	20.18	19.26	19.61	19.02	qfq	12,256,076	241,739,344	0.98%
2025-01-03	19.30	20.10	19.21	19.42	18.84	qfq	13,783,719	271,279,203	2.05%
2025-01-02	19.44	19.70	18.90	19.03	18.46	qfq	7,611,279	147,060,490	-1.70%
2024-12-31	19.93	20.10	19.35	19.36	18.78	qfq	7,679,800	151,481,092	-2.47%
2024-12-30	19.60	20.13	19.60	19.85	19.26	qfq	6,782,100	134,608,795	0.71%
2024-12-27	19.48	19.79	19.42	19.71	19.12	qfq	5,147,000	100,848,516	0.97%
2024-12-26	19.85	19.88	19.49	19.52	18.94	qfq	5,759,900	113,205,020	-1.46%
2024-12-25	19.85	19.89	19.48	19.81	19.22	qfq	5,685,300	111,797,952	0.05%
2024-12-24	19.46	19.95	19.43	19.80	19.21	qfq	6,746,914	133,565,042	1.33%
2024-12-23	19.58	20.04	19.50	19.54	18.96	qfq	9,224,600	182,147,609	0.67%
2024-12-20	19.56	19.60	19.34	19.41	18.83	qfq	4,696,701	91,359,225	-0.51%
2024-12-19	19.59	19.60	19.32	19.51	18.93	qfq	5,148,395	100,223,490	-1.06%
2024-12-18	19.90	20.10	19.67	19.72	19.13	qfq	3,992,130	79,428,959	-0.85%
2024-12-17	20.09	20.35	19.78	19.89	19.30	qfq	5,511,201	110,342,445	-1.44%
2024-12-16	20.16	20.42	20.00	20.18	19.58	qfq	5,496,221	111,057,789	0.65%
2024-12-13	20.90	21.04	20.05	20.05	19.45	qfq	15,256,550	310,400,949	-4.98%
2024-12-12	21.19	21.24	21.00	21.10	20.47	qfq	6,508,801	137,533,369	0.29%
2024-12-11	20.84	21.07	20.76	21.04	20.41	qfq	5,559,751	116,311,341	0.96%
2024-12-10	21.47	21.55	20.74	20.84	20.22	qfq	8,562,350	181,025,044	-1.00%
2024-12-09	20.95	21.34	20.72	21.05	20.42	qfq	4,921,150	103,824,162	-0.71%
2024-12-06	20.93	21.30	20.83	21.20	20.57	qfq	6,240,400	131,603,109	1.58%
2024-12-05	20.81	21.12	20.64	20.87	20.25	qfq	5,190,500	108,202,106	-1.18%
2024-12-04	20.88	21.35	20.83	21.12	20.49	qfq	9,260,250	195,515,317	1.39%
2024-12-03	20.80	20.88	20.41	20.83	20.21	qfq	4,963,100	102,685,554	0.19%
2024-12-02	20.69	20.84	20.59	20.79	20.17	qfq	6,116,000	126,687,596	0.92%
2024-11-29	20.54	20.79	20.43	20.60	19.99	qfq	4,571,500	94,291,450	0.19%
2024-11-28	20.75	20.78	20.46	20.56	19.95	qfq	3,593,841	74,078,328	-1.15%
2024-11-27	20.89	20.90	20.18	20.80	20.18	qfq	6,239,191	127,768,053	-0.57%
2024-11-26	21.22	21.40	20.90	20.92	20.30	qfq	5,572,033	117,538,470	-2.88%
2024-11-25	21.25	21.89	21.07	21.54	20.90	qfq	7,335,578	157,674,388	2.47%
2024-11-22	21.78	22.10	20.97	21.02	20.39	qfq	7,470,500	161,857,993	-2.69%
2024-11-21	21.58	21.75	21.31	21.60	20.96	qfq	5,299,206	114,214,588	0.00%
2024-11-20	21.23	21.62	21.08	21.60	20.96	qfq	5,656,100	120,937,383	1.03%
2024-11-19	20.99	21.38	20.87	21.38	20.74	qfq	5,431,936	114,935,493	2.30%
2024-11-18	21.30	21.73	20.77	20.90	20.28	qfq	7,903,700	167,919,127	-2.97%
2024-11-15	21.48	22.20	21.40	21.54	20.90	qfq	8,560,100	186,067,494	-0.28%
2024-11-14	21.90	22.49	21.55	21.60	20.96	qfq	11,298,400	249,165,682	-2.04%
2024-11-13	22.01	22.20	21.60	22.05	21.39	qfq	7,341,300	160,624,490	-0.32%
2024-11-12	21.48	22.53	21.40	22.12	21.46	qfq	14,104,700	310,145,000	1.70%
2024-11-11	21.50	21.76	21.05	21.75	21.10	qfq	11,348,466	242,297,083	0.28%
2024-11-08	21.93	22.18	21.61	21.69	21.04	qfq	10,794,666	235,866,021	-0.96%
2024-11-07	21.95	22.20	21.57	21.90	21.25	qfq	17,691,200	385,955,660	-1.57%
2024-11-06	22.52	23.11	22.07	22.25	21.59	qfq	16,079,200	362,038,278	-2.33%
2024-11-05	22.78	22.87	22.31	22.78	22.10	qfq	16,541,545	373,522,102	0.00%
2024-11-04	21.76	22.78	21.48	22.78	22.10	qfq	20,839,120	464,929,062	5.81%
2024-11-01	21.15	22.15	21.15	21.53	20.89	qfq	20,660,295	448,526,830	1.94%
2024-10-31	20.65	21.98	20.62	21.12	20.49	qfq	19,334,800	409,168,179	4.09%
2024-10-30	20.02	20.84	19.61	20.29	19.68	qfq	13,415,000	269,725,269	0.50%
2024-10-29	20.70	21.64	20.15	20.19	19.59	qfq	24,014,200	498,797,194	0.80%
2024-10-28	19.48	20.04	19.17	20.03	19.43	qfq	11,984,113	236,000,282	1.62%
2024-10-25	19.61	19.74	19.50	19.71	19.12	qfq	8,204,600	161,045,359	0.05%
2024-10-24	19.74	19.93	19.53	19.70	19.11	qfq	6,350,200	124,918,344	-1.15%
2024-10-23	20.09	20.33	19.85	19.93	19.34	qfq	11,269,242	226,208,664	0.20%
2024-10-22	19.66	19.95	19.46	19.89	19.30	qfq	12,153,800	240,512,667	1.43%
2024-10-21	20.20	20.37	19.51	19.61	19.02	qfq	21,576,682	425,877,677	-3.30%
2024-10-18	20.21	20.61	19.98	20.28	19.67	qfq	12,625,043	255,485,697	0.30%
2024-10-17	20.12	20.78	20.12	20.22	19.62	qfq	6,505,663	132,513,731	0.70%
2024-10-16	19.92	20.47	19.75	20.08	19.48	qfq	5,912,600	119,065,886	-0.69%
2024-10-15	20.56	20.81	20.22	20.22	19.62	qfq	10,162,062	207,876,331	-4.94%
2024-10-14	20.90	21.37	20.52	21.27	20.64	qfq	9,677,100	204,025,217	0.24%
2024-10-11	21.50	21.76	20.88	21.22	20.59	qfq	12,225,800	261,521,621	0.43%
2024-10-10	20.80	21.97	20.52	21.13	20.50	qfq	14,267,200	304,630,505	0.28%
2024-10-09	22.00	22.45	21.07	21.07	20.44	qfq	18,995,659	409,160,778	-11.62%
2024-10-08	24.19	24.19	22.80	23.84	22.72	qfq	22,083,913	524,987,459	8.41%
2024-09-30	21.00	22.07	20.36	21.99	20.95	qfq	16,899,517	358,776,628	9.08%
2024-09-27	18.94	20.21	18.90	20.16	19.21	qfq	10,607,099	205,736,840	5.83%
2024-09-26	19.00	19.09	18.70	19.05	18.15	qfq	11,996,464	226,329,372	-0.37%
2024-09-25	18.75	19.51	18.75	19.12	18.22	qfq	9,226,994	177,288,510	2.91%
2024-09-24	17.97	18.68	17.80	18.58	17.70	qfq	6,850,600	125,284,846	3.80%
2024-09-23	17.76	18.14	17.61	17.90	17.06	qfq	5,065,200	90,694,387	1.30%
2024-09-20	17.71	17.81	17.50	17.67	16.84	qfq	3,547,400	62,621,937	-0.06%
2024-09-19	17.55	17.70	17.32	17.68	16.85	qfq	4,514,200	79,316,502	1.43%
2024-09-18	17.40	17.55	17.08	17.43	16.61	qfq	4,318,600	74,722,635	0.35%
2024-09-13	17.59	17.68	17.35	17.37	16.55	qfq	4,745,500	83,030,018	-0.46%
2024-09-12	17.44	17.66	17.32	17.45	16.63	qfq	4,264,801	74,655,808	0.23%
2024-09-11	17.68	17.68	17.20	17.41	16.59	qfq	9,790,000	169,880,388	-4.02%
2024-09-10	18.03	18.23	17.92	18.14	17.28	qfq	4,432,000	80,029,246	0.83%
2024-09-09	18.24	18.24	17.80	17.99	17.14	qfq	6,193,600	111,306,759	-1.91%
2024-09-06	18.62	18.66	18.29	18.34	17.48	qfq	4,115,700	76,077,919	-1.24%
2024-09-05	18.84	19.05	18.46	18.57	17.69	qfq	7,431,226	138,770,657	-1.01%
2024-09-04	19.35	19.35	18.58	18.76	17.88	qfq	8,170,612	155,077,661	-6.20%
2024-09-03	20.13	20.30	19.88	20.00	19.06	qfq	3,201,300	64,135,800	-1.04%
2024-09-02	20.23	20.44	19.68	20.21	19.26	qfq	5,951,500	119,594,939	-1.41%
2024-08-30	20.24	20.84	20.24	20.50	19.53	qfq	7,532,800	155,102,210	2.71%
2024-08-29	19.48	20.01	19.44	19.96	19.02	qfq	3,583,700	70,693,305	0.86%
2024-08-28	19.59	20.06	19.52	19.79	18.86	qfq	2,931,000	58,046,948	-1.40%
2024-08-27	20.25	20.30	19.96	20.07	19.12	qfq	4,405,000	88,608,000	0.70%
2024-08-26	19.24	19.95	19.23	19.93	18.99	qfq	5,217,500	102,750,452	4.51%
2024-08-23	19.51	19.76	18.96	19.07	18.17	qfq	4,361,800	83,891,502	-2.75%
2024-08-22	19.81	19.92	19.56	19.61	18.69	qfq	2,522,900	49,674,466	-1.70%
2024-08-21	20.01	20.22	19.86	19.95	19.01	qfq	2,419,200	48,290,563	-1.04%
2024-08-20	20.15	20.40	19.84	20.16	19.21	qfq	4,890,700	98,150,636	-0.93%
2024-08-19	20.01	20.58	19.84	20.35	19.39	qfq	4,050,850	82,192,474	0.00%
2024-08-16	20.37	20.69	20.29	20.35	19.39	qfq	3,304,300	67,584,417	0.00%
2024-08-15	20.10	20.47	20.05	20.35	19.39	qfq	4,514,516	91,492,242	-0.34%
2024-08-14	20.71	20.73	20.26	20.42	19.46	qfq	6,337,600	129,609,663	-2.95%
2024-08-13	21.38	21.56	20.74	21.04	20.05	qfq	9,461,400	199,835,130	0.38%
2024-08-12	20.69	21.06	20.55	20.96	19.97	qfq	7,722,800	161,119,665	2.80%
2024-08-09	20.13	20.68	20.10	20.39	19.43	qfq	5,881,600	120,149,754	1.24%
2024-08-08	20.30	20.48	19.85	20.14	19.19	qfq	5,869,000	118,143,514	0.65%
2024-08-07	19.80	20.40	19.60	20.01	19.07	qfq	4,918,900	98,669,206	0.35%
2024-08-06	19.60	20.16	19.60	19.94	19.00	qfq	6,392,632	127,070,307	2.15%
2024-08-05	19.95	20.15	19.41	19.52	18.60	qfq	7,901,850	156,240,194	-4.27%
2024-08-02	20.36	20.64	20.17	20.39	19.43	qfq	4,476,206	91,503,678	-1.59%
2024-08-01	21.10	21.44	20.60	20.72	19.74	qfq	8,540,000	179,045,815	-1.00%
2024-07-31	19.74	21.00	19.52	20.93	19.94	qfq	11,290,705	229,740,075	6.03%
2024-07-30	19.82	19.89	19.62	19.74	18.81	qfq	4,165,232	82,184,855	-1.79%
2024-07-29	19.91	20.11	19.76	20.10	19.15	qfq	2,935,232	58,615,718	0.30%
2024-07-26	20.10	20.38	19.95	20.04	19.09	qfq	5,863,500	118,216,602	0.30%
2024-07-25	19.73	20.12	19.47	19.98	19.04	qfq	6,355,700	126,105,857	1.06%
2024-07-24	19.42	20.05	19.30	19.77	18.84	qfq	6,730,109	133,040,957	0.15%
2024-07-23	20.23	20.50	19.72	19.74	18.81	qfq	8,610,234	172,559,213	-2.42%
2024-07-22	20.62	20.65	19.98	20.23	19.28	qfq	10,476,179	212,279,770	-3.76%
2024-07-19	21.35	21.35	20.54	21.02	20.03	qfq	15,229,782	317,709,641	-3.40%
2024-07-18	21.98	22.02	21.36	21.76	20.73	qfq	10,444,800	226,792,347	1.45%
2024-07-17	22.60	22.65	21.37	21.45	20.44	qfq	13,547,498	293,973,405	-6.45%
2024-07-16	23.27	23.41	22.71	22.93	21.85	qfq	6,776,913	155,356,283	-1.97%
2024-07-15	24.00	24.03	23.31	23.39	22.29	qfq	5,800,100	136,327,761	-3.67%
2024-07-12	24.90	25.25	24.13	24.28	23.13	qfq	7,031,400	173,022,996	-2.18%
2024-07-11	23.84	24.95	23.83	24.82	23.65	qfq	9,109,262	223,049,563	5.30%
2024-07-10	23.41	23.77	23.30	23.57	22.46	qfq	6,474,499	152,701,997	-0.04%
2024-07-09	22.85	23.61	22.44	23.58	22.47	qfq	6,696,648	154,396,203	2.61%
2024-07-08	23.20	23.21	22.78	22.98	21.90	qfq	3,755,858	86,280,881	-1.50%
2024-07-05	23.24	23.48	22.81	23.33	22.23	qfq	3,645,902	84,243,081	0.39%
2024-07-04	23.51	23.94	23.10	23.24	22.14	qfq	4,211,042	98,905,413	-1.53%
2024-07-03	23.63	23.91	23.48	23.60	22.49	qfq	4,099,751	97,068,431	-0.55%
2024-07-02	24.25	24.35	23.55	23.73	22.61	qfq	7,194,650	172,232,930	-0.96%
2024-07-01	23.21	23.98	23.05	23.96	22.83	qfq	5,539,542	131,096,763	2.31%
2024-06-28	22.50	23.55	22.50	23.42	22.32	qfq	8,264,316	191,111,489	4.32%
2024-06-27	23.05	23.06	22.19	22.45	21.39	qfq	9,704,026	218,143,906	-3.44%
2024-06-26	23.51	23.51	22.85	23.25	22.15	qfq	6,659,400	153,651,191	-1.57%
2024-06-25	23.17	24.09	23.17	23.62	22.51	qfq	7,623,294	180,937,876	2.30%
2024-06-24	23.70	23.95	22.98	23.09	22.00	qfq	7,342,870	171,122,115	-3.63%
2024-06-21	24.61	24.79	23.88	23.96	22.83	qfq	5,828,845	140,913,173	-2.24%
2024-06-20	24.20	25.49	24.16	24.51	23.35	qfq	9,698,140	241,508,337	0.86%
2024-06-19	24.49	24.70	24.24	24.30	23.15	qfq	6,141,934	150,285,090	0.25%
2024-06-18	24.20	24.86	24.07	24.24	23.10	qfq	7,999,400	194,936,654	1.68%
2024-06-17	23.89	24.25	23.63	23.84	22.72	qfq	3,921,240	93,564,089	-0.25%
2024-06-14	23.75	24.06	23.20	23.90	22.77	qfq	6,703,792	159,126,358	0.21%
2024-06-13	24.55	24.85	23.74	23.85	22.73	qfq	9,162,870	221,543,899	-3.60%
2024-06-12	24.00	24.89	23.74	24.74	23.57	qfq	8,090,736	197,809,880	2.27%
2024-06-11	24.48	24.78	23.90	24.19	23.05	qfq	8,227,830	199,285,210	0.75%
2024-06-07	24.20	24.40	23.88	24.01	22.88	qfq	6,387,400	153,904,478	-1.96%
2024-06-06	24.55	25.20	24.32	24.49	22.75	qfq	8,952,358	221,624,343	0.57%
2024-06-05	24.85	25.07	24.33	24.35	22.62	qfq	7,647,500	188,540,552	-2.87%
2024-06-04	24.90	25.23	24.10	25.07	23.29	qfq	10,452,267	258,402,472	-1.88%
2024-06-03	25.92	26.30	25.25	25.55	23.74	qfq	8,410,650	216,594,711	-0.20%
2024-05-31	25.66	25.84	25.31	25.60	23.78	qfq	8,031,723	205,059,732	-0.78%
2024-05-30	26.88	26.88	25.71	25.80	23.97	qfq	12,602,056	329,708,985	-5.43%
2024-05-29	27.10	27.50	26.64	27.28	25.34	qfq	13,211,604	359,300,688	1.83%
2024-05-28	25.88	27.84	25.84	26.79	24.89	qfq	22,136,200	598,196,629	4.65%
2024-05-27	24.65	25.70	24.65	25.60	23.78	qfq	11,355,983	287,887,263	4.15%
2024-05-24	24.87	25.09	24.55	24.58	22.84	qfq	6,835,550	169,331,230	-0.73%
2024-05-23	24.80	25.07	24.61	24.76	23.00	qfq	5,607,050	139,204,658	-1.59%
2024-05-22	25.88	25.97	25.06	25.16	23.37	qfq	8,521,100	215,786,946	-2.97%
2024-05-21	26.40	26.62	25.77	25.93	24.09	qfq	10,914,610	284,176,964	-2.99%
2024-05-20	25.35	27.15	25.30	26.73	24.83	qfq	18,466,776	485,496,821	7.09%
2024-05-17	24.59	25.08	24.52	24.96	23.19	qfq	7,525,366	186,834,729	1.46%
2024-05-16	25.24	25.35	24.54	24.60	22.85	qfq	10,538,336	262,082,708	-3.00%
2024-05-15	26.38	26.38	25.24	25.36	23.56	qfq	10,762,072	275,588,337	-3.87%
2024-05-14	26.35	26.73	26.21	26.38	24.51	qfq	12,004,837	317,571,685	-1.53%
2024-05-13	26.30	26.98	25.31	26.79	24.89	qfq	22,672,223	596,261,820	4.89%
2024-05-10	25.63	25.95	25.28	25.54	23.73	qfq	9,357,842	239,524,633	-0.04%
2024-05-09	25.01	25.88	25.01	25.55	23.74	qfq	11,739,900	300,109,805	2.20%
2024-05-08	24.50	25.44	24.45	25.00	23.23	qfq	13,528,100	338,323,269	0.68%
2024-05-07	25.00	25.40	24.73	24.83	23.07	qfq	16,724,771	417,925,978	-3.16%
2024-05-06	24.79	25.66	24.17	25.64	23.82	qfq	16,396,354	409,692,549	0.35%
2024-04-30	24.55	25.94	24.42	25.55	23.74	qfq	16,937,181	429,294,998	-1.01%
2024-04-29	26.24	26.24	25.39	25.81	23.98	qfq	19,723,200	507,364,903	-3.08%
2024-04-26	26.34	26.86	25.87	26.63	24.74	qfq	17,922,800	473,512,120	2.03%
2024-04-25	26.35	26.58	26.00	26.10	24.25	qfq	12,375,802	325,264,916	-1.81%
2024-04-24	26.78	27.04	26.13	26.58	24.69	qfq	12,987,786	343,969,695	-0.67%
2024-04-23	26.71	27.18	26.20	26.76	24.86	qfq	18,117,790	481,969,553	-0.89%
2024-04-22	28.12	28.36	26.89	27.00	25.08	qfq	33,462,768	918,273,515	-9.64%
2024-04-19	28.52	30.24	27.85	29.88	27.76	qfq	44,591,970	1,308,649,897	8.69%
2024-04-18	27.15	27.65	26.62	27.49	25.54	qfq	21,209,055	573,701,254	-1.89%
2024-04-17	27.23	28.41	27.11	28.02	26.03	qfq	16,468,545	458,291,629	0.86%
2024-04-16	28.64	29.22	27.66	27.78	25.81	qfq	17,257,631	490,343,730	-3.68%
2024-04-15	28.30	29.33	27.75	28.84	26.79	qfq	20,160,401	577,542,452	0.63%
2024-04-12	28.62	29.64	28.15	28.66	26.63	qfq	21,746,553	626,988,534	-0.17%
2024-04-11	28.18	29.00	27.89	28.71	26.67	qfq	19,025,248	540,894,139	2.90%
2024-04-10	27.50	28.34	27.45	27.90	25.92	qfq	15,402,442	428,691,839	0.36%
2024-04-09	28.37	28.89	27.50	27.80	25.83	qfq	22,632,457	632,936,324	-3.37%
2024-04-08	27.68	29.61	27.51	28.77	26.73	qfq	28,006,321	801,744,259	1.41%
2024-04-03	27.71	30.18	27.20	28.37	26.36	qfq	39,212,226	1,118,501,918	2.42%
2024-04-02	25.30	27.93	25.12	27.70	25.73	qfq	27,239,768	737,999,869	9.10%
2024-04-01	25.10	25.68	24.63	25.39	23.59	qfq	15,829,784	397,881,557	1.20%
2024-03-29	23.80	25.22	23.64	25.09	23.31	qfq	20,068,344	492,631,656	7.68%
2024-03-28	22.71	23.68	22.69	23.30	21.65	qfq	11,531,616	267,937,531	2.60%
2024-03-27	23.01	24.13	22.50	22.71	21.10	qfq	15,093,303	352,813,786	-2.57%
2024-03-26	23.23	23.78	23.06	23.31	21.66	qfq	13,768,933	321,144,806	0.26%
2024-03-25	22.15	23.75	22.11	23.25	21.60	qfq	17,672,719	410,532,437	5.20%
2024-03-22	22.30	22.49	21.82	22.10	20.53	qfq	9,235,606	204,388,575	-2.34%
2024-03-21	22.34	22.75	22.16	22.63	21.02	qfq	10,676,493	240,062,224	0.18%
2024-03-20	21.77	22.66	21.63	22.59	20.99	qfq	13,475,100	300,773,026	3.20%
2024-03-19	21.92	22.55	21.79	21.89	20.34	qfq	16,379,952	362,920,698	0.97%
2024-03-18	21.78	21.88	21.38	21.68	20.14	qfq	10,841,485	234,341,210	-0.78%
2024-03-15	21.39	22.12	21.21	21.85	20.30	qfq	15,569,590	337,867,172	2.97%
2024-03-14	21.15	21.46	20.78	21.22	19.71	qfq	12,842,749	271,748,143	1.34%
2024-03-13	20.80	21.04	20.64	20.94	19.45	qfq	6,958,522	145,521,620	0.38%
2024-03-12	21.34	21.38	20.60	20.86	19.38	qfq	11,752,163	246,413,523	-2.43%
2024-03-11	21.40	21.52	20.96	21.38	19.86	qfq	11,771,773	249,197,153	-1.38%
2024-03-08	21.45	21.85	21.05	21.68	20.14	qfq	11,268,316	241,937,124	0.93%
2024-03-07	21.15	22.12	21.10	21.48	19.96	qfq	15,497,245	335,866,454	0.85%
2024-03-06	20.22	21.55	20.06	21.30	19.79	qfq	17,305,759	365,470,607	5.34%
2024-03-05	20.10	20.28	19.82	20.22	18.78	qfq	7,908,192	158,730,832	0.00%
2024-03-04	19.70	20.28	19.66	20.22	18.78	qfq	11,414,020	228,301,256	3.69%
2024-03-01	19.35	19.64	19.22	19.50	18.12	qfq	5,330,904	103,599,851	1.09%
2024-02-29	18.95	19.36	18.86	19.29	17.92	qfq	5,619,244	107,692,146	1.90%
2024-02-28	19.65	19.65	18.89	18.93	17.59	qfq	6,815,693	131,578,099	-3.12%
2024-02-27	19.18	19.58	19.08	19.54	18.15	qfq	5,446,750	105,929,058	1.56%
2024-02-26	19.13	19.62	19.05	19.24	17.87	qfq	5,738,895	110,709,124	-0.41%
2024-02-23	19.69	19.77	19.06	19.32	17.95	qfq	10,775,197	208,552,137	-1.83%
2024-02-22	19.17	19.79	19.17	19.68	18.28	qfq	7,140,673	139,354,688	2.50%
2024-02-21	19.28	19.57	19.08	19.20	17.84	qfq	7,929,403	153,747,765	-0.57%
2024-02-20	19.22	19.50	18.92	19.31	17.94	qfq	5,388,137	103,983,846	0.05%
2024-02-19	18.76	19.33	18.53	19.30	17.93	qfq	9,398,252	179,056,297	4.16%
2024-02-08	17.90	18.64	17.66	18.53	17.21	qfq	7,264,862	132,292,396	3.29%
2024-02-07	17.69	18.35	17.56	17.94	16.67	qfq	5,676,653	102,026,520	1.36%
2024-02-06	16.72	18.00	16.30	17.70	16.44	qfq	6,632,397	114,400,965	4.36%
2024-02-05	17.38	17.38	16.16	16.96	15.76	qfq	8,065,600	135,826,871	-3.03%
2024-02-02	17.63	17.99	16.86	17.49	16.25	qfq	6,710,414	116,558,761	-1.74%
2024-02-01	18.04	18.09	17.28	17.80	16.54	qfq	5,809,173	102,810,970	-1.77%
2024-01-31	18.70	18.70	17.93	18.12	16.83	qfq	5,459,582	99,842,625	-3.00%
2024-01-30	18.79	19.20	18.44	18.68	17.35	qfq	5,946,100	111,673,460	-2.51%
2024-01-29	19.26	19.66	19.01	19.16	17.80	qfq	7,373,743	142,568,395	-1.29%
2024-01-26	19.26	19.70	18.92	19.41	18.03	qfq	8,921,952	172,140,545	1.46%
2024-01-25	17.77	19.32	17.77	19.13	17.77	qfq	8,989,999	167,869,292	7.65%
2024-01-24	17.31	17.78	17.11	17.77	16.51	qfq	4,526,506	78,966,448	2.90%
2024-01-23	17.05	17.38	16.87	17.27	16.04	qfq	4,234,378	72,539,032	2.19%
2024-01-22	18.07	18.25	16.85	16.90	15.70	qfq	7,373,200	129,133,314	-7.30%
2024-01-19	18.27	18.36	18.12	18.23	16.94	qfq	2,878,180	52,526,440	-0.05%
2024-01-18	18.11	18.27	17.72	18.24	16.95	qfq	7,189,071	129,176,853	-0.49%
2024-01-17	18.86	19.14	18.32	18.33	17.03	qfq	6,036,802	112,788,468	-3.02%
2024-01-16	18.76	18.92	18.52	18.90	17.56	qfq	4,644,700	86,978,940	-0.16%
2024-01-15	18.78	19.10	18.49	18.93	17.59	qfq	6,253,800	117,636,095	-0.32%
2024-01-12	18.60	19.32	18.60	18.99	17.64	qfq	8,184,482	155,586,333	2.26%
2024-01-11	18.40	18.62	18.27	18.57	17.25	qfq	2,869,657	52,951,109	0.76%
2024-01-10	18.31	18.55	18.31	18.43	17.12	qfq	3,723,700	68,650,912	0.27%
2024-01-09	18.31	18.69	18.07	18.38	17.08	qfq	4,191,200	76,932,446	0.27%
2024-01-08	18.81	18.83	18.33	18.33	17.03	qfq	4,281,439	79,365,900	-2.55%
2024-01-05	19.29	19.29	18.77	18.81	17.47	qfq	6,699,647	127,006,634	-1.67%
2024-01-04	19.28	19.45	18.93	19.13	17.77	qfq	10,135,959	194,142,567	1.49%
2024-01-03	18.76	18.89	18.61	18.85	17.51	qfq	4,642,338	87,163,442	0.11%
2024-01-02	18.45	19.02	18.41	18.83	17.49	qfq	6,289,597	118,176,693	1.67%
2023-12-29	18.18	18.52	18.12	18.52	17.21	qfq	4,935,089	90,506,913	1.04%
2023-12-28	18.23	18.40	17.96	18.33	17.03	qfq	6,648,955	121,161,608	-0.49%
2023-12-27	18.19	18.45	18.11	18.42	17.11	qfq	5,413,938	99,118,216	2.22%
2023-12-26	18.00	18.28	17.97	18.02	16.74	qfq	4,308,500	77,958,002	0.22%
2023-12-25	18.15	18.16	17.65	17.98	16.70	qfq	3,740,600	66,800,040	-1.37%
2023-12-22	18.10	18.45	18.05	18.23	16.94	qfq	3,497,250	63,786,302	0.50%
2023-12-21	17.92	18.17	17.74	18.14	16.85	qfq	2,516,400	45,272,483	0.72%
2023-12-20	18.15	18.34	17.97	18.01	16.73	qfq	3,650,100	66,252,432	-0.06%
2023-12-19	18.27	18.29	17.89	18.02	16.74	qfq	3,408,000	61,429,445	-0.39%
2023-12-18	18.26	18.38	18.04	18.09	16.81	qfq	2,888,023	52,635,839	-0.99%
2023-12-15	18.55	18.64	18.17	18.27	16.97	qfq	3,377,014	62,064,972	-0.11%
2023-12-14	18.53	18.60	18.27	18.29	16.99	qfq	2,107,614	38,718,331	0.00%
2023-12-13	18.63	18.72	18.29	18.29	16.99	qfq	4,431,989	81,749,945	-2.35%
2023-12-12	18.79	18.86	18.62	18.73	17.40	qfq	3,470,700	64,895,327	-0.64%
2023-12-11	18.52	18.86	18.23	18.85	17.51	qfq	3,780,600	70,351,262	2.11%
2023-12-08	18.45	18.74	18.45	18.46	17.15	qfq	2,769,500	51,511,074	-0.05%
2023-12-07	18.92	18.92	18.40	18.47	17.16	qfq	4,645,800	86,085,355	-2.17%
2023-12-06	18.76	19.07	18.73	18.88	17.54	qfq	2,973,479	56,216,249	0.69%
2023-12-05	19.16	19.19	18.75	18.75	17.42	qfq	3,915,221	74,226,296	-2.19%
2023-12-04	19.42	19.60	19.16	19.17	17.81	qfq	3,780,543	73,020,127	-1.34%
2023-12-01	19.38	19.53	19.15	19.43	18.05	qfq	4,540,378	87,806,652	-0.82%
2023-11-30	19.71	19.71	19.37	19.59	18.20	qfq	3,317,900	64,820,395	-0.05%
2023-11-29	19.70	19.77	19.50	19.60	18.21	qfq	2,349,601	46,131,933	-0.05%
2023-11-28	19.52	19.67	19.32	19.61	18.22	qfq	2,815,084	54,969,442	0.46%
2023-11-27	19.66	19.77	19.50	19.52	18.13	qfq	4,219,969	82,697,732	-1.11%
2023-11-24	19.95	20.10	19.60	19.74	18.34	qfq	3,773,031	74,789,485	-1.10%
2023-11-23	19.67	20.08	19.61	19.96	18.54	qfq	3,512,219	69,692,097	0.91%
2023-11-22	20.23	20.37	19.77	19.78	18.38	qfq	6,026,500	120,323,580	-2.22%
2023-11-21	20.55	20.85	20.22	20.23	18.79	qfq	5,895,673	120,960,829	-1.08%
2023-11-20	20.01	20.48	19.94	20.45	19.00	qfq	7,130,607	144,190,428	3.23%
2023-11-17	19.88	19.91	19.70	19.81	18.40	qfq	4,104,303	81,291,039	-1.25%
2023-11-16	20.00	20.34	20.00	20.06	18.64	qfq	4,021,069	81,174,014	-0.89%
2023-11-15	20.14	20.38	20.10	20.24	18.80	qfq	5,501,000	111,198,695	0.45%
2023-11-14	20.25	20.28	19.95	20.15	18.72	qfq	4,680,304	94,012,896	-0.30%
2023-11-13	20.00	20.33	19.90	20.21	18.78	qfq	5,775,573	116,191,254	1.05%
2023-11-10	20.04	20.09	19.80	20.00	18.58	qfq	5,092,824	101,624,654	0.15%
2023-11-09	19.69	20.09	19.67	19.97	18.55	qfq	7,932,987	158,329,060	0.86%
2023-11-08	19.51	19.94	19.41	19.80	18.39	qfq	9,522,000	187,737,001	-1.25%
2023-11-07	19.91	20.19	19.63	20.05	18.63	qfq	10,538,222	209,882,298	-0.25%
2023-11-06	20.38	20.38	19.95	20.10	18.67	qfq	13,065,899	263,009,939	-2.95%
2023-11-03	20.55	20.84	20.37	20.71	19.24	qfq	8,566,568	176,586,422	0.88%
2023-11-02	20.83	20.88	20.19	20.53	19.07	qfq	10,729,302	219,884,549	2.14%
2023-11-01	20.55	20.60	19.94	20.10	18.67	qfq	6,449,100	130,101,029	-1.76%
2023-10-31	20.90	21.01	20.35	20.46	19.01	qfq	8,852,622	182,179,066	-3.31%
2023-10-30	20.68	21.23	20.65	21.16	19.66	qfq	9,972,121	209,497,441	1.44%
2023-10-27	19.80	20.88	19.60	20.86	19.38	qfq	11,811,301	240,944,087	4.20%
2023-10-26	20.15	20.25	19.56	20.02	18.60	qfq	9,771,535	194,197,246	0.15%
2023-10-25	20.19	20.32	19.60	19.99	18.57	qfq	13,889,782	276,682,737	-1.58%
2023-10-24	19.90	20.63	19.88	20.31	18.87	qfq	11,964,741	242,819,834	0.54%
2023-10-23	20.37	20.48	20.07	20.20	18.77	qfq	12,985,067	263,206,866	-3.99%
2023-10-20	21.70	21.90	20.71	21.04	19.55	qfq	15,696,334	332,935,681	-1.41%
2023-10-19	22.55	22.64	21.27	21.34	19.83	qfq	17,985,500	389,683,067	-5.49%
2023-10-18	22.96	23.50	22.37	22.58	20.98	qfq	23,651,202	538,391,051	-3.17%
2023-10-17	21.78	23.84	21.52	23.32	21.66	qfq	42,659,908	972,701,354	7.61%
2023-10-16	20.20	21.67	20.06	21.67	20.13	qfq	24,001,671	513,215,182	10.00%
2023-10-13	19.42	19.74	19.16	19.70	18.30	qfq	8,391,982	163,670,810	1.39%
2023-10-12	19.35	19.50	19.19	19.43	18.05	qfq	10,382,500	200,710,699	0.21%
2023-10-11	20.00	20.00	19.32	19.39	18.01	qfq	12,335,594	241,076,338	-4.01%
2023-10-10	20.76	21.29	20.17	20.20	18.77	qfq	17,594,442	364,795,654	-2.18%
2023-10-09	21.00	21.35	20.00	20.65	19.18	qfq	19,565,268	402,230,549	-5.23%
2023-09-28	21.72	22.30	21.55	21.79	20.24	qfq	14,444,826	315,412,641	3.22%
2023-09-27	20.94	21.34	20.72	21.11	19.61	qfq	9,016,965	190,275,273	2.48%
2023-09-26	20.77	21.09	20.54	20.60	19.14	qfq	5,843,423	121,633,615	-0.77%
2023-09-25	20.68	21.09	20.53	20.76	19.29	qfq	5,326,261	110,922,861	0.14%
2023-09-22	20.92	21.04	20.55	20.73	19.26	qfq	5,334,831	110,504,794	-0.48%
2023-09-21	21.01	21.12	20.56	20.83	19.35	qfq	7,044,149	146,559,441	-1.70%
2023-09-20	21.44	21.72	21.13	21.19	19.69	qfq	9,820,473	209,634,100	-2.53%
2023-09-19	21.87	22.30	21.67	21.74	20.20	qfq	9,781,300	214,338,337	-0.28%
2023-09-18	22.71	22.71	21.70	21.80	20.25	qfq	13,619,136	300,509,744	-4.05%
2023-09-15	22.17	23.29	21.93	22.72	21.11	qfq	25,205,591	570,514,630	4.46%
2023-09-14	21.30	22.28	21.25	21.75	20.21	qfq	13,908,740	302,498,876	1.40%
2023-09-13	21.30	21.80	21.13	21.45	19.93	qfq	15,805,951	339,785,887	3.27%
2023-09-12	20.89	21.16	20.74	20.77	19.30	qfq	5,343,400	111,433,347	-1.19%
2023-09-11	20.84	21.36	20.52	21.02	19.53	qfq	9,397,034	197,274,927	1.79%
2023-09-08	21.00	21.06	20.27	20.65	19.18	qfq	12,957,399	267,993,304	-4.40%
2023-09-07	21.10	22.05	20.81	21.60	20.07	qfq	16,318,213	350,316,564	2.32%
2023-09-06	21.77	21.98	20.77	21.11	19.61	qfq	16,990,222	361,610,335	1.83%
2023-09-05	20.68	20.92	20.33	20.73	19.26	qfq	8,070,488	166,589,143	0.29%
2023-09-04	19.98	21.22	19.82	20.67	19.20	qfq	15,517,586	317,827,477	5.57%
2023-09-01	19.55	19.81	19.18	19.58	18.19	qfq	5,802,247	113,243,341	0.72%
2023-08-31	19.61	19.80	19.33	19.44	18.06	qfq	3,911,400	76,123,972	-0.36%
2023-08-30	19.44	19.60	19.03	19.51	18.13	qfq	5,421,400	104,966,863	0.36%
2023-08-29	19.49	19.49	19.11	19.44	18.06	qfq	6,140,300	118,493,972	-0.26%
2023-08-28	19.99	19.99	19.32	19.49	18.11	qfq	5,269,200	103,020,079	1.67%
2023-08-25	19.22	19.49	19.10	19.17	17.81	qfq	2,776,500	53,600,225	-0.83%
2023-08-24	19.37	19.50	19.16	19.33	17.96	qfq	2,578,365	49,833,619	-0.05%
2023-08-23	19.63	19.73	19.34	19.34	17.97	qfq	3,167,600	61,941,343	-2.32%
2023-08-22	19.63	19.83	19.41	19.80	18.39	qfq	3,390,300	66,565,614	0.71%
2023-08-21	19.83	20.10	19.60	19.66	18.26	qfq	3,313,174	65,595,731	-0.30%
2023-08-18	19.83	20.09	19.72	19.72	18.32	qfq	3,618,400	72,086,330	-0.60%
2023-08-17	19.55	19.87	19.39	19.84	18.43	qfq	3,813,500	74,860,693	1.22%
2023-08-16	19.95	19.99	19.60	19.60	18.21	qfq	5,201,500	102,592,334	-2.00%
2023-08-15	20.29	20.50	19.82	20.00	18.58	qfq	4,327,200	86,784,708	-0.94%
2023-08-14	20.22	20.78	20.03	20.19	18.76	qfq	4,687,641	95,506,796	-0.74%
2023-08-11	20.50	20.62	20.27	20.34	18.90	qfq	5,141,075	104,981,687	-1.74%
2023-08-10	20.65	20.94	20.30	20.70	19.23	qfq	7,564,150	155,939,543	2.22%
2023-08-09	20.44	20.54	20.09	20.25	18.81	qfq	4,170,200	84,595,702	-0.83%
2023-08-08	20.52	20.56	20.20	20.42	18.97	qfq	3,505,000	71,314,930	-1.16%
2023-08-07	21.00	21.05	20.48	20.66	19.19	qfq	4,360,740	90,171,802	-0.96%
2023-08-04	21.31	21.60	20.60	20.86	19.38	qfq	6,475,127	135,732,721	-0.76%
2023-08-03	20.91	21.13	20.66	21.02	19.53	qfq	6,566,020	137,117,813	-0.90%
2023-08-02	21.28	21.38	20.89	21.21	19.70	qfq	7,545,293	159,057,516	0.05%
2023-08-01	20.49	21.68	20.47	21.20	19.70	qfq	13,792,894	291,885,635	4.33%
2023-07-31	19.70	20.46	19.69	20.32	18.88	qfq	10,157,346	204,588,283	2.32%
2023-07-28	19.69	19.93	19.47	19.86	18.45	qfq	5,876,009	116,054,684	0.61%
2023-07-27	20.00	20.17	19.63	19.74	18.34	qfq	6,171,207	122,182,322	-1.30%
2023-07-26	20.02	20.30	19.74	20.00	18.58	qfq	6,771,634	135,341,166	0.50%
2023-07-25	19.92	20.26	19.78	19.90	18.49	qfq	9,795,224	196,213,599	2.26%
2023-07-24	19.38	19.73	19.03	19.46	18.08	qfq	5,645,500	109,867,262	0.05%
2023-07-21	19.72	19.88	19.34	19.45	18.07	qfq	7,424,212	145,200,009	-0.51%
2023-07-20	20.13	20.39	19.50	19.55	18.16	qfq	11,965,300	237,363,575	-4.21%
2023-07-19	19.93	20.69	19.68	20.41	18.96	qfq	18,513,379	373,766,066	4.94%
2023-07-18	19.89	19.99	19.30	19.45	18.07	qfq	9,786,907	190,858,474	-2.21%
2023-07-17	20.20	20.33	19.60	19.89	18.48	qfq	13,375,451	266,031,409	-2.79%