SECURITY DETAIL · RAW DATA

顾家家居603816.SH

ASSECNYSTOCK

最近收盘价22.972026-07-17

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）7,632,100

成交额（元）177,244,524

日线记录724

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 724 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-26	2026-07-06	cash_dividend	1.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-04	cash_dividend	1.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-03	2024-06-07	cash_dividend	1.39	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-31	2023-08-04	cash_dividend	1.11	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 724 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	23.27	23.83	22.83	22.97	22.97	qfq	7,632,100	177,244,524	-1.63%
2026-07-16	23.19	23.78	22.82	23.35	23.35	qfq	9,668,700	225,374,153	1.79%
2026-07-15	22.39	23.16	22.11	22.94	22.94	qfq	8,121,882	185,517,771	2.41%
2026-07-14	22.19	22.78	21.97	22.40	22.40	qfq	8,855,763	198,296,077	0.95%
2026-07-13	22.31	22.48	22.11	22.19	22.19	qfq	6,651,773	148,080,609	-0.67%
2026-07-10	21.96	22.50	21.60	22.34	22.34	qfq	6,334,235	140,564,013	1.04%
2026-07-09	22.45	22.68	22.00	22.11	22.11	qfq	5,994,938	133,428,131	-1.51%
2026-07-08	22.36	23.14	22.00	22.45	22.45	qfq	9,247,610	208,408,342	0.36%
2026-07-07	22.36	22.67	21.86	22.37	22.37	qfq	11,694,235	261,515,403	1.41%
2026-07-06	21.85	22.20	21.23	22.06	22.06	qfq	10,072,132	221,134,021	-5.04%
2026-07-03	23.01	23.50	22.70	23.23	21.85	qfq	12,540,470	289,510,527	1.62%
2026-07-02	22.94	23.27	22.53	22.86	21.50	qfq	10,718,372	244,677,476	-0.39%
2026-07-01	22.46	23.11	22.09	22.95	21.59	qfq	8,349,199	189,974,454	2.64%
2026-06-30	22.88	23.06	22.20	22.36	21.03	qfq	9,268,787	208,164,313	-2.27%
2026-06-29	22.50	23.31	22.03	22.88	21.52	qfq	11,243,946	256,112,617	1.73%
2026-06-26	22.70	23.27	22.45	22.49	21.15	qfq	10,482,333	239,215,993	-1.01%
2026-06-25	23.01	23.60	22.46	22.72	21.37	qfq	8,183,086	187,885,235	-0.74%
2026-06-24	23.02	23.20	22.65	22.89	21.53	qfq	7,897,395	180,945,650	-0.82%
2026-06-23	23.49	23.70	22.86	23.08	21.71	qfq	10,774,275	250,196,466	-2.12%
2026-06-22	23.81	23.88	22.94	23.58	22.18	qfq	15,020,497	351,329,058	-1.26%
2026-06-18	24.99	24.99	23.50	23.88	22.46	qfq	13,582,057	328,799,896	-3.63%
2026-06-17	25.61	25.75	24.66	24.78	23.31	qfq	12,905,716	322,046,142	-3.24%
2026-06-16	26.15	26.22	25.30	25.61	24.09	qfq	10,388,349	266,157,160	-2.59%
2026-06-15	27.17	27.58	26.03	26.29	24.73	qfq	9,990,504	264,613,980	-3.10%
2026-06-12	27.08	27.48	26.64	27.13	25.52	qfq	7,777,026	210,019,452	0.41%
2026-06-11	27.00	27.43	26.60	27.02	25.41	qfq	5,065,826	136,529,509	0.11%
2026-06-10	26.75	27.26	26.60	26.99	25.39	qfq	4,021,350	108,423,367	-0.04%
2026-06-09	27.62	27.65	26.43	27.00	25.40	qfq	5,834,560	157,004,545	-1.82%
2026-06-08	27.33	27.73	27.01	27.50	25.87	qfq	5,782,279	158,512,343	-0.61%
2026-06-05	28.51	28.86	27.49	27.67	26.03	qfq	6,554,185	183,409,829	-3.18%
2026-06-04	29.30	29.43	28.43	28.58	26.88	qfq	4,343,780	125,065,822	-2.46%
2026-06-03	29.34	29.52	28.00	29.30	27.56	qfq	7,530,439	216,817,131	-0.31%
2026-06-02	29.21	30.02	28.66	29.39	27.64	qfq	8,553,815	251,720,255	0.62%
2026-06-01	28.99	29.57	28.70	29.21	27.47	qfq	5,820,431	169,741,954	0.45%
2026-05-29	28.35	29.67	28.21	29.08	27.35	qfq	6,378,586	186,346,312	2.76%
2026-05-28	29.20	29.39	28.06	28.30	26.62	qfq	6,320,277	180,229,167	-3.31%
2026-05-27	29.02	29.30	28.37	29.27	27.53	qfq	6,604,859	191,323,255	0.58%
2026-05-26	28.70	29.26	28.50	29.10	27.37	qfq	7,302,916	211,464,648	0.62%
2026-05-25	29.09	29.10	28.29	28.92	27.20	qfq	4,002,822	114,765,968	0.45%
2026-05-22	29.23	29.30	28.17	28.79	27.08	qfq	9,595,199	275,126,821	-0.90%
2026-05-21	29.85	30.60	29.00	29.05	27.32	qfq	4,177,386	123,853,209	-2.39%
2026-05-20	29.60	29.93	29.26	29.76	27.99	qfq	3,874,408	114,532,932	-0.47%
2026-05-19	30.04	30.36	29.55	29.90	28.12	qfq	4,703,113	140,550,359	-0.80%
2026-05-18	31.80	31.80	29.81	30.14	28.35	qfq	8,964,663	270,618,338	-5.19%
2026-05-15	32.64	33.25	31.51	31.79	29.90	qfq	6,888,699	221,783,275	-3.55%
2026-05-14	32.35	33.50	31.50	32.96	31.00	qfq	5,764,906	187,165,225	2.36%
2026-05-13	32.94	33.43	32.02	32.20	30.29	qfq	5,714,242	184,989,628	-2.90%
2026-05-12	31.53	33.65	31.20	33.16	31.19	qfq	11,199,565	365,678,016	5.07%
2026-05-11	30.69	31.83	30.33	31.56	29.69	qfq	7,611,884	238,790,792	2.33%
2026-05-08	29.89	31.31	29.81	30.84	29.01	qfq	11,604,272	357,861,596	3.14%
2026-05-07	29.71	30.10	29.16	29.90	28.12	qfq	9,741,832	289,216,679	1.12%
2026-05-06	28.90	29.76	28.52	29.57	27.81	qfq	10,881,162	317,693,476	1.83%
2026-04-30	29.99	30.88	28.57	29.04	27.31	qfq	11,220,369	326,749,984	-1.26%
2026-04-29	28.95	29.59	28.88	29.41	27.66	qfq	7,731,935	226,003,241	2.19%
2026-04-28	28.72	29.19	28.33	28.78	27.07	qfq	7,592,729	218,887,879	-0.28%
2026-04-27	29.18	29.35	28.75	28.86	27.15	qfq	5,724,182	165,851,426	-0.86%
2026-04-24	30.40	30.40	29.04	29.11	27.38	qfq	10,360,794	305,282,267	-3.70%
2026-04-23	30.90	31.38	30.05	30.23	28.43	qfq	6,844,470	208,326,001	-0.76%
2026-04-22	31.15	31.57	30.05	30.46	28.65	qfq	7,086,307	215,920,644	-2.59%
2026-04-21	31.01	31.63	31.01	31.27	29.41	qfq	4,000,722	125,312,623	-0.16%
2026-04-20	31.18	31.86	31.10	31.32	29.46	qfq	6,307,025	198,532,716	-0.10%
2026-04-17	30.86	31.46	30.47	31.35	29.49	qfq	5,948,750	184,955,570	2.42%
2026-04-16	30.99	31.29	30.40	30.61	28.79	qfq	6,621,770	204,351,007	-0.10%
2026-04-15	30.70	31.15	30.39	30.64	28.82	qfq	6,011,100	185,262,379	-0.10%
2026-04-14	30.50	31.56	29.79	30.67	28.85	qfq	8,190,584	248,110,097	-0.29%
2026-04-13	32.88	32.88	29.94	30.76	28.93	qfq	13,554,653	418,061,074	-6.45%
2026-04-10	33.25	33.35	32.66	32.88	30.93	qfq	5,757,349	189,702,281	-1.14%
2026-04-09	33.64	33.84	32.94	33.26	31.28	qfq	5,196,612	172,900,642	-2.18%
2026-04-08	33.99	34.35	33.45	34.00	31.98	qfq	6,392,296	216,160,438	1.10%
2026-04-07	33.62	34.02	33.08	33.63	31.63	qfq	3,946,174	131,914,705	0.03%
2026-04-03	33.62	34.05	33.50	33.62	31.62	qfq	2,269,150	76,593,808	-1.12%
2026-04-02	33.92	34.07	32.94	34.00	31.98	qfq	4,698,240	157,768,023	0.74%
2026-04-01	33.70	34.11	33.23	33.75	31.75	qfq	4,408,329	148,688,608	1.05%
2026-03-31	34.29	34.84	33.33	33.40	31.42	qfq	3,120,775	105,520,707	-2.20%
2026-03-30	33.18	34.55	32.47	34.15	32.12	qfq	6,737,292	227,828,346	1.58%
2026-03-27	33.49	34.05	33.28	33.62	31.62	qfq	3,686,895	124,161,184	-0.09%
2026-03-26	33.69	34.13	33.50	33.65	31.65	qfq	2,706,332	91,470,346	-0.44%
2026-03-25	33.56	34.15	33.39	33.80	31.79	qfq	3,752,012	126,434,281	0.00%
2026-03-24	33.50	33.98	32.85	33.80	31.79	qfq	3,857,997	129,457,746	2.89%
2026-03-23	34.86	34.96	32.65	32.85	30.90	qfq	5,094,303	170,652,223	-5.74%
2026-03-20	34.03	35.69	33.97	34.85	32.78	qfq	7,839,142	274,987,255	2.83%
2026-03-19	33.81	34.38	33.76	33.89	31.88	qfq	3,764,390	128,086,213	-1.68%
2026-03-18	34.22	34.76	33.85	34.47	32.42	qfq	4,817,895	165,356,214	1.38%
2026-03-17	34.23	34.58	33.73	34.00	31.98	qfq	6,030,645	205,426,332	-1.33%
2026-03-16	33.72	34.84	33.66	34.46	32.41	qfq	5,517,646	189,188,569	1.44%
2026-03-13	34.31	35.18	33.92	33.97	31.95	qfq	4,143,763	143,017,929	-2.53%
2026-03-12	34.50	34.93	34.01	34.85	32.78	qfq	2,908,876	100,074,396	0.49%
2026-03-11	34.02	34.99	34.00	34.68	32.62	qfq	4,145,568	143,495,373	2.00%
2026-03-10	33.26	34.15	32.91	34.00	31.98	qfq	4,957,448	166,710,429	3.03%
2026-03-09	33.33	33.35	32.40	33.00	31.04	qfq	6,412,725	210,443,352	-2.11%
2026-03-06	33.33	33.96	33.27	33.71	31.71	qfq	4,723,371	159,288,651	1.14%
2026-03-05	33.97	33.99	33.21	33.33	31.35	qfq	5,144,355	172,154,843	-0.51%
2026-03-04	34.29	34.99	33.42	33.50	31.51	qfq	6,820,192	230,832,886	-3.62%
2026-03-03	35.27	36.13	34.60	34.76	32.70	qfq	5,538,120	194,981,057	-2.77%
2026-03-02	35.43	36.25	35.20	35.75	33.63	qfq	4,380,844	156,512,585	-0.03%
2026-02-27	35.90	36.23	35.55	35.76	33.64	qfq	3,481,911	124,908,668	-1.00%
2026-02-26	35.68	36.47	35.08	36.12	33.97	qfq	6,730,410	240,835,823	0.89%
2026-02-25	35.51	36.41	35.11	35.80	33.67	qfq	5,908,100	211,814,361	0.85%
2026-02-24	35.58	35.59	34.32	35.50	33.39	qfq	7,204,775	252,445,121	1.31%
2026-02-13	36.48	36.66	34.90	35.04	32.96	qfq	4,914,196	174,284,648	-3.79%
2026-02-12	36.75	37.56	36.30	36.42	34.26	qfq	3,389,962	124,539,209	-0.90%
2026-02-11	36.83	37.59	36.25	36.75	34.57	qfq	5,333,130	195,753,380	0.38%
2026-02-10	36.20	37.05	35.52	36.61	34.44	qfq	6,883,436	250,851,033	2.06%
2026-02-09	35.93	36.30	35.00	35.87	33.74	qfq	5,575,920	199,411,504	0.84%
2026-02-06	34.71	36.69	34.17	35.57	33.46	qfq	10,694,615	383,190,264	2.45%
2026-02-05	35.48	35.70	34.31	34.72	32.66	qfq	7,093,842	246,937,313	-1.45%
2026-02-04	33.61	35.42	33.29	35.23	33.14	qfq	8,606,068	298,674,755	4.82%
2026-02-03	32.81	33.89	32.67	33.61	31.61	qfq	8,468,749	281,902,972	3.96%
2026-02-02	35.07	35.19	32.00	32.33	30.41	qfq	11,848,428	395,790,663	-8.67%
2026-01-30	35.24	35.62	34.02	35.40	33.30	qfq	7,954,492	276,023,808	0.40%
2026-01-29	33.61	35.69	33.55	35.26	33.17	qfq	10,565,368	368,638,604	4.41%
2026-01-28	34.01	34.25	33.22	33.77	31.76	qfq	6,700,036	225,876,331	-1.05%
2026-01-27	34.41	34.69	33.88	34.13	32.10	qfq	4,225,716	144,338,617	-0.99%
2026-01-26	34.39	35.08	33.81	34.47	32.42	qfq	6,479,245	222,604,025	0.20%
2026-01-23	34.81	34.81	33.85	34.40	32.36	qfq	6,457,735	221,603,627	-0.98%
2026-01-22	33.78	35.14	33.63	34.74	32.68	qfq	8,067,005	279,004,113	2.81%
2026-01-21	33.76	34.07	33.10	33.79	31.78	qfq	7,766,879	259,917,686	-0.03%
2026-01-20	31.47	33.98	31.37	33.80	31.79	qfq	14,117,958	464,516,677	7.81%
2026-01-19	31.01	31.70	30.92	31.35	29.49	qfq	4,048,044	127,152,220	0.80%
2026-01-16	31.38	31.50	30.87	31.10	29.25	qfq	3,720,669	115,609,910	-0.51%
2026-01-15	31.01	31.66	30.93	31.26	29.40	qfq	4,521,374	142,013,101	0.22%
2026-01-14	31.20	31.38	30.57	31.19	29.34	qfq	7,090,968	220,279,689	-0.13%
2026-01-13	31.13	31.83	31.01	31.23	29.37	qfq	6,462,324	203,297,465	0.32%
2026-01-12	31.20	31.34	30.85	31.13	29.28	qfq	7,049,653	219,027,956	-1.17%
2026-01-09	31.63	31.68	30.79	31.50	29.63	qfq	6,390,663	199,242,305	-0.63%
2026-01-08	31.62	31.95	31.21	31.70	29.82	qfq	4,238,804	134,044,216	0.00%
2026-01-07	32.00	32.15	31.70	31.70	29.82	qfq	3,599,990	114,883,939	-0.84%
2026-01-06	31.87	32.07	31.62	31.97	30.07	qfq	6,280,595	200,039,614	0.31%
2026-01-05	31.33	32.30	31.30	31.87	29.98	qfq	7,882,562	250,669,764	3.68%
2025-12-31	30.70	30.98	30.40	30.74	28.91	qfq	4,492,589	138,298,628	-0.36%
2025-12-30	30.73	31.05	30.70	30.85	29.02	qfq	3,969,945	122,501,204	0.39%
2025-12-29	30.68	31.24	30.39	30.73	28.90	qfq	4,583,800	141,306,393	-0.55%
2025-12-26	30.94	31.23	30.70	30.90	29.06	qfq	5,323,190	164,640,753	-0.26%
2025-12-25	30.65	31.04	30.55	30.98	29.14	qfq	3,244,406	100,131,297	0.85%
2025-12-24	30.74	30.97	30.55	30.72	28.90	qfq	2,945,194	90,583,636	-0.52%
2025-12-23	30.73	31.13	30.30	30.88	29.05	qfq	4,638,891	142,624,575	0.49%
2025-12-22	31.39	31.46	30.59	30.73	28.90	qfq	5,067,388	156,956,795	-1.70%
2025-12-19	30.46	31.38	30.28	31.26	29.40	qfq	5,837,060	181,404,921	2.26%
2025-12-18	30.77	30.87	30.26	30.57	28.75	qfq	4,897,726	149,434,792	-0.78%
2025-12-17	30.24	31.00	29.76	30.81	28.98	qfq	5,430,797	165,863,770	1.72%
2025-12-16	29.80	30.56	29.64	30.29	28.49	qfq	5,361,316	162,025,604	1.99%
2025-12-15	29.55	30.06	29.22	29.70	27.94	qfq	6,202,887	184,652,831	0.58%
2025-12-12	29.41	29.66	29.17	29.53	27.78	qfq	4,677,761	137,834,507	0.41%
2025-12-11	29.64	29.79	29.33	29.41	27.66	qfq	4,013,037	118,262,469	-0.68%
2025-12-10	29.74	29.86	28.90	29.61	27.85	qfq	8,857,334	259,681,335	-0.60%
2025-12-09	30.35	30.78	29.71	29.79	28.02	qfq	5,947,404	178,851,889	-1.78%
2025-12-08	30.97	31.15	30.22	30.33	28.53	qfq	5,722,950	174,359,441	-2.10%
2025-12-05	31.47	31.47	30.63	30.98	29.14	qfq	5,094,258	157,668,985	-1.56%
2025-12-04	31.91	32.04	31.23	31.47	29.60	qfq	4,738,893	149,156,609	-1.07%
2025-12-03	32.31	32.55	31.45	31.81	29.92	qfq	6,729,182	215,313,832	-1.55%
2025-12-02	32.32	32.96	31.90	32.31	30.39	qfq	6,487,080	210,203,741	-0.22%
2025-12-01	31.86	32.89	31.63	32.38	30.46	qfq	8,583,077	277,024,945	2.37%
2025-11-28	31.11	31.86	30.91	31.63	29.75	qfq	6,650,786	208,549,282	1.38%
2025-11-27	31.30	31.52	30.70	31.20	29.35	qfq	4,841,451	151,066,075	0.06%
2025-11-26	31.07	31.27	30.58	31.18	29.33	qfq	6,036,480	187,509,828	1.43%
2025-11-25	30.20	31.06	30.20	30.74	28.91	qfq	5,178,286	158,995,683	1.79%
2025-11-24	30.27	30.81	30.15	30.20	28.41	qfq	5,788,405	176,257,963	-0.26%
2025-11-21	30.87	31.18	30.15	30.28	28.48	qfq	8,262,708	252,285,381	-2.01%
2025-11-20	30.25	31.43	30.11	30.90	29.06	qfq	9,497,137	293,364,399	2.66%
2025-11-19	30.62	30.62	29.88	30.10	28.31	qfq	4,522,458	136,081,838	-1.54%
2025-11-18	30.37	30.63	30.11	30.57	28.75	qfq	3,435,426	104,421,399	0.43%
2025-11-17	30.78	30.79	30.18	30.44	28.63	qfq	3,911,900	118,866,566	-1.10%
2025-11-14	30.48	31.07	30.48	30.78	28.95	qfq	3,814,005	117,818,629	0.75%
2025-11-13	30.43	30.76	29.88	30.55	28.74	qfq	5,666,630	172,085,360	0.73%
2025-11-12	29.77	30.55	29.77	30.33	28.53	qfq	5,441,059	164,789,612	1.40%
2025-11-11	30.90	30.98	29.60	29.91	28.13	qfq	7,113,691	213,631,469	-3.48%
2025-11-10	30.48	31.00	30.27	30.99	29.15	qfq	4,759,906	145,934,595	1.84%
2025-11-07	30.45	30.68	30.30	30.43	28.62	qfq	2,941,659	89,643,345	-0.16%
2025-11-06	30.31	30.80	30.31	30.48	28.67	qfq	3,211,308	98,086,004	0.16%
2025-11-05	30.34	30.67	30.11	30.43	28.62	qfq	3,009,439	91,670,612	0.53%
2025-11-04	30.61	31.00	30.10	30.27	28.47	qfq	4,461,938	136,218,150	-1.59%
2025-11-03	30.90	31.07	30.33	30.76	28.93	qfq	4,181,117	127,866,368	-0.16%
2025-10-31	30.27	31.08	30.21	30.81	28.98	qfq	4,825,154	148,230,169	1.75%
2025-10-30	31.20	31.20	30.12	30.28	28.48	qfq	6,403,470	195,400,283	-2.95%
2025-10-29	30.50	31.30	29.95	31.20	29.35	qfq	5,377,974	165,118,372	2.26%
2025-10-28	30.92	31.58	30.40	30.51	28.70	qfq	4,658,636	143,469,562	0.07%
2025-10-27	30.31	30.75	30.19	30.49	28.68	qfq	3,863,600	117,950,755	1.09%
2025-10-24	30.38	30.60	29.82	30.16	28.37	qfq	3,642,010	109,539,880	-0.63%
2025-10-23	30.40	30.50	29.80	30.35	28.55	qfq	2,825,900	85,424,021	-0.16%
2025-10-22	29.66	30.73	29.57	30.40	28.59	qfq	5,700,177	173,404,761	2.36%
2025-10-21	29.80	30.12	29.55	29.70	27.94	qfq	3,588,139	107,009,138	0.07%
2025-10-20	30.39	30.39	29.54	29.68	27.92	qfq	4,765,692	142,063,226	-1.79%
2025-10-17	30.19	30.77	30.11	30.22	28.42	qfq	3,233,733	98,192,925	-0.56%
2025-10-16	30.90	31.06	30.29	30.39	28.58	qfq	3,182,222	97,373,537	-1.65%
2025-10-15	30.03	31.22	29.92	30.90	29.06	qfq	5,267,650	162,619,640	2.86%
2025-10-14	29.96	30.59	29.72	30.04	28.26	qfq	4,738,176	142,708,959	0.27%
2025-10-13	29.47	30.39	29.30	29.96	28.18	qfq	5,426,130	161,717,200	-0.43%
2025-10-10	29.90	30.50	29.71	30.09	28.30	qfq	3,738,500	112,555,277	0.10%
2025-10-09	30.32	30.39	29.01	30.06	28.27	qfq	6,342,649	188,409,503	-0.36%
2025-09-30	29.59	30.37	29.40	30.17	28.38	qfq	5,141,840	154,588,247	1.93%
2025-09-29	30.37	30.37	29.48	29.60	27.84	qfq	6,539,016	194,169,994	-2.41%
2025-09-26	30.20	30.55	29.40	30.33	28.53	qfq	8,021,465	241,540,390	-1.14%
2025-09-25	30.85	31.46	30.42	30.68	28.86	qfq	4,358,958	135,062,011	-0.68%
2025-09-24	30.99	32.00	30.80	30.89	29.05	qfq	4,757,689	148,613,460	-0.52%
2025-09-23	30.72	31.17	30.25	31.05	29.21	qfq	4,208,994	129,011,905	1.11%
2025-09-22	31.60	31.67	30.30	30.71	28.89	qfq	6,356,985	195,263,093	-2.60%
2025-09-19	30.30	32.21	30.26	31.53	29.66	qfq	8,662,658	272,455,215	4.03%
2025-09-18	31.13	31.46	30.12	30.31	28.51	qfq	4,473,589	137,600,546	-2.54%
2025-09-17	30.33	31.75	30.10	31.10	29.25	qfq	5,954,643	184,125,525	2.30%
2025-09-16	30.17	30.89	29.86	30.40	28.59	qfq	5,784,312	175,088,056	1.16%
2025-09-15	30.00	30.30	29.87	30.05	28.26	qfq	5,163,279	155,102,042	-0.27%
2025-09-12	30.85	30.90	30.10	30.13	28.34	qfq	4,853,631	147,028,048	-2.30%
2025-09-11	30.61	31.05	30.51	30.84	29.01	qfq	6,064,934	186,546,439	0.13%
2025-09-10	31.23	31.40	30.70	30.80	28.97	qfq	7,052,095	218,151,146	-2.28%
2025-09-09	30.15	31.75	29.95	31.52	29.65	qfq	10,970,531	341,904,646	4.47%
2025-09-08	29.60	30.20	29.20	30.17	28.38	qfq	6,596,738	197,125,154	2.31%
2025-09-05	29.18	30.08	29.01	29.49	27.74	qfq	6,017,690	177,742,799	0.99%
2025-09-04	28.62	29.37	28.40	29.20	27.47	qfq	7,171,618	207,531,505	1.85%
2025-09-03	28.80	29.17	28.61	28.67	26.97	qfq	3,422,582	98,473,774	-0.73%
2025-09-02	28.69	29.07	28.43	28.88	27.16	qfq	5,773,087	165,958,513	0.59%
2025-09-01	29.38	29.38	28.55	28.71	27.00	qfq	5,918,680	170,190,164	-1.68%
2025-08-29	29.02	29.57	28.76	29.20	27.47	qfq	6,180,152	180,555,168	0.03%
2025-08-28	28.98	29.61	28.50	29.19	27.46	qfq	6,855,902	199,202,780	0.48%
2025-08-27	29.63	30.01	29.01	29.05	27.32	qfq	6,209,830	183,420,032	-1.86%
2025-08-26	29.49	30.25	29.39	29.60	27.84	qfq	7,202,875	214,979,495	0.10%
2025-08-25	28.55	29.92	28.27	29.57	27.81	qfq	10,865,258	318,541,355	3.03%
2025-08-22	28.65	28.86	28.32	28.70	27.00	qfq	7,995,656	228,433,708	0.17%
2025-08-21	28.11	29.37	28.11	28.65	26.95	qfq	11,107,275	320,515,395	1.92%
2025-08-20	27.15	28.11	27.01	28.11	26.44	qfq	8,154,346	226,446,120	2.97%
2025-08-19	27.25	27.44	27.15	27.30	25.68	qfq	3,241,138	88,381,815	0.18%
2025-08-18	27.48	27.61	27.13	27.25	25.63	qfq	5,478,411	149,785,059	-0.22%
2025-08-15	27.06	27.75	27.00	27.31	25.69	qfq	5,599,168	153,352,893	1.00%
2025-08-14	27.10	27.50	26.81	27.04	25.43	qfq	5,095,730	138,192,045	0.04%
2025-08-13	27.03	27.28	26.80	27.03	25.42	qfq	5,173,184	139,891,243	0.04%
2025-08-12	26.40	27.28	26.39	27.02	25.41	qfq	8,204,054	221,053,929	2.12%
2025-08-11	25.98	26.63	25.98	26.46	24.89	qfq	4,225,661	111,583,216	1.57%
2025-08-08	25.87	26.39	25.84	26.05	24.50	qfq	4,374,632	114,390,568	0.58%
2025-08-07	25.92	26.28	25.80	25.90	24.36	qfq	2,463,230	63,929,551	-0.08%
2025-08-06	25.89	26.13	25.71	25.92	24.38	qfq	2,839,934	73,532,514	-0.04%
2025-08-05	25.60	26.25	25.56	25.93	24.39	qfq	3,230,285	83,942,340	0.93%
2025-08-04	25.36	25.76	25.22	25.69	24.16	qfq	3,786,174	97,030,595	0.78%
2025-08-01	25.31	25.57	25.28	25.49	23.98	qfq	3,188,464	81,132,186	0.35%
2025-07-31	26.03	26.20	25.30	25.40	23.89	qfq	6,201,120	158,217,734	-2.83%
2025-07-30	25.91	26.39	25.89	26.14	24.59	qfq	3,927,202	102,916,790	0.46%
2025-07-29	26.04	26.11	25.64	26.02	24.47	qfq	5,582,057	144,484,406	-0.15%
2025-07-28	26.31	26.55	25.98	26.06	24.51	qfq	5,008,960	131,443,719	-0.87%
2025-07-25	26.10	26.85	26.00	26.29	24.73	qfq	7,027,850	186,334,532	1.08%
2025-07-24	25.95	26.11	25.70	26.01	24.46	qfq	5,952,969	154,492,565	0.27%
2025-07-23	25.57	26.36	25.50	25.94	24.40	qfq	9,315,640	242,797,380	1.73%
2025-07-22	24.68	25.63	24.67	25.50	23.99	qfq	9,560,195	241,664,875	3.16%
2025-07-21	24.72	24.85	24.55	24.72	23.25	qfq	4,850,762	119,754,094	-0.28%
2025-07-18	24.80	24.98	24.61	24.79	23.32	qfq	2,684,825	66,434,242	0.16%
2025-07-17	24.83	24.96	24.57	24.75	23.28	qfq	3,076,204	75,943,066	-0.28%
2025-07-16	24.50	25.00	24.50	24.82	23.35	qfq	3,911,880	97,059,668	1.18%
2025-07-15	24.99	25.10	24.50	24.53	23.07	qfq	4,731,307	116,633,805	-1.84%
2025-07-14	25.21	25.24	24.86	24.99	23.51	qfq	3,603,265	90,236,087	-0.95%
2025-07-11	25.15	25.50	25.15	25.23	23.73	qfq	4,237,253	107,335,637	0.20%
2025-07-10	24.77	25.35	24.75	25.18	23.68	qfq	4,714,832	117,998,563	1.12%
2025-07-09	24.50	25.09	24.36	24.90	23.42	qfq	6,485,979	160,713,503	1.63%
2025-07-08	24.30	24.64	24.30	24.50	23.04	qfq	4,436,800	108,746,513	0.25%
2025-07-07	24.34	24.68	24.23	24.44	22.99	qfq	5,239,498	128,222,559	0.70%
2025-07-04	24.58	24.80	24.09	24.27	22.83	qfq	8,172,690	199,070,971	-7.93%
2025-07-03	25.98	26.55	25.76	26.36	23.50	qfq	10,807,406	284,278,980	1.35%
2025-07-02	25.39	26.05	25.23	26.01	23.18	qfq	8,131,522	208,253,581	2.16%
2025-07-01	25.52	25.58	25.20	25.46	22.69	qfq	5,575,212	141,365,659	-0.24%
2025-06-30	25.49	25.59	25.25	25.52	22.75	qfq	5,240,538	133,323,001	0.16%
2025-06-27	25.38	25.66	25.32	25.48	22.71	qfq	5,014,116	128,038,473	0.39%
2025-06-26	25.55	26.30	25.30	25.38	22.62	qfq	7,028,660	179,710,573	1.12%
2025-06-25	24.93	25.19	24.76	25.10	22.37	qfq	3,772,578	94,105,151	1.17%
2025-06-24	24.66	24.98	24.66	24.81	22.11	qfq	4,230,212	104,994,260	0.98%
2025-06-23	24.66	24.78	24.52	24.57	21.90	qfq	3,459,370	85,162,651	-0.77%
2025-06-20	24.51	24.92	24.51	24.76	22.07	qfq	4,479,600	111,123,381	1.02%
2025-06-19	24.81	24.93	24.45	24.51	21.85	qfq	3,544,496	87,312,248	-1.21%
2025-06-18	24.98	25.12	24.62	24.81	22.11	qfq	4,446,292	110,352,910	-1.08%
2025-06-17	25.22	25.41	24.95	25.08	22.36	qfq	3,714,563	93,400,433	-0.16%
2025-06-16	24.62	25.36	24.60	25.12	22.39	qfq	7,190,462	180,789,466	1.91%
2025-06-13	25.05	25.10	24.51	24.65	21.97	qfq	6,505,917	161,298,237	-1.83%
2025-06-12	25.32	25.38	24.96	25.11	22.38	qfq	4,644,267	116,591,521	-1.26%
2025-06-11	25.10	25.59	25.02	25.43	22.67	qfq	4,181,778	106,439,852	1.31%
2025-06-10	25.40	25.47	25.00	25.10	22.37	qfq	3,435,538	86,567,401	-0.63%
2025-06-09	25.16	25.55	24.98	25.26	22.52	qfq	4,605,941	116,396,445	0.56%
2025-06-06	25.34	25.45	25.00	25.12	22.39	qfq	4,799,538	120,746,363	-0.83%
2025-06-05	25.04	25.93	24.96	25.33	22.58	qfq	8,882,800	226,136,180	1.04%
2025-06-04	24.80	25.15	24.71	25.07	22.35	qfq	5,097,484	127,045,234	0.84%
2025-06-03	24.82	25.17	24.13	24.86	22.16	qfq	5,648,732	140,330,921	-0.56%
2025-05-30	25.43	25.44	24.88	25.00	22.28	qfq	4,765,435	119,406,411	-1.69%
2025-05-29	25.28	25.70	25.22	25.43	22.67	qfq	4,165,068	106,298,124	0.39%
2025-05-28	25.10	25.36	24.91	25.33	22.58	qfq	4,788,839	120,407,949	1.32%
2025-05-27	25.30	25.37	24.86	25.00	22.28	qfq	5,314,276	132,989,081	-1.26%
2025-05-26	25.69	25.85	25.20	25.32	22.57	qfq	4,788,785	121,858,057	-1.48%
2025-05-23	25.73	26.04	25.66	25.70	22.91	qfq	3,306,096	85,514,959	-0.31%
2025-05-22	25.81	26.11	25.70	25.78	22.98	qfq	2,623,132	67,817,481	-0.27%
2025-05-21	26.02	26.15	25.82	25.85	23.04	qfq	3,371,119	87,460,213	-0.50%
2025-05-20	25.50	26.05	25.45	25.98	23.16	qfq	4,572,134	118,232,689	1.60%
2025-05-19	25.44	25.65	25.24	25.57	22.79	qfq	3,288,806	83,687,892	0.47%
2025-05-16	25.46	25.63	25.21	25.45	22.68	qfq	2,842,869	72,268,542	-0.27%
2025-05-15	25.60	25.75	25.20	25.52	22.75	qfq	4,910,460	125,261,998	0.00%
2025-05-14	25.68	25.77	25.30	25.52	22.75	qfq	5,974,960	152,203,432	-1.20%
2025-05-13	26.00	26.31	25.71	25.83	23.02	qfq	8,812,367	229,025,926	0.74%
2025-05-12	25.22	25.92	25.22	25.64	22.85	qfq	12,782,220	327,452,816	2.60%
2025-05-09	25.00	25.42	24.85	24.99	22.27	qfq	8,426,931	211,443,113	-0.04%
2025-05-08	25.00	25.55	24.98	25.00	22.28	qfq	10,881,462	274,299,908	-0.52%
2025-05-07	25.50	25.85	25.01	25.13	22.40	qfq	7,916,267	200,452,333	-1.18%
2025-05-06	25.10	25.60	24.96	25.43	22.67	qfq	10,837,205	274,499,660	1.96%
2025-04-30	25.12	25.75	24.91	24.94	22.23	qfq	15,898,804	401,301,843	-0.52%
2025-04-29	24.02	25.07	24.02	25.07	22.35	qfq	17,012,267	418,757,147	10.00%
2025-04-28	23.50	23.77	22.70	22.79	20.31	qfq	8,121,416	186,496,567	-3.19%
2025-04-25	23.47	24.12	23.40	23.54	20.98	qfq	7,745,002	184,257,752	0.17%
2025-04-24	23.14	23.57	23.10	23.50	20.95	qfq	6,663,170	155,461,707	1.64%
2025-04-23	23.33	23.65	23.02	23.12	20.61	qfq	5,426,900	126,265,522	-0.73%
2025-04-22	23.17	23.38	23.03	23.29	20.76	qfq	4,496,388	104,507,085	0.52%
2025-04-21	23.17	23.49	22.97	23.17	20.65	qfq	6,271,307	145,572,553	-0.47%
2025-04-18	23.82	23.88	23.18	23.28	20.75	qfq	5,202,074	121,465,787	-2.27%
2025-04-17	23.54	24.33	23.43	23.82	21.23	qfq	9,265,229	222,869,348	0.72%
2025-04-16	23.75	24.28	23.46	23.65	21.08	qfq	5,714,260	135,881,599	-1.25%
2025-04-15	23.78	24.00	23.31	23.95	21.35	qfq	7,558,500	178,582,401	0.42%
2025-04-14	23.99	24.15	23.67	23.85	21.26	qfq	6,347,350	151,489,911	-0.21%
2025-04-11	24.00	24.13	23.67	23.90	21.30	qfq	4,039,749	96,534,399	-1.04%
2025-04-10	23.97	24.70	23.80	24.15	21.53	qfq	10,868,621	263,573,967	4.91%
2025-04-09	22.80	23.50	22.20	23.02	20.52	qfq	9,341,230	213,773,072	-0.86%
2025-04-08	22.65	23.32	22.40	23.22	20.70	qfq	10,963,952	250,571,056	2.83%
2025-04-07	23.30	23.78	22.30	22.58	20.13	qfq	11,408,827	261,978,723	-8.58%
2025-04-03	25.25	25.53	24.60	24.70	22.02	qfq	8,265,386	206,205,273	-2.72%
2025-04-02	25.58	25.90	25.38	25.39	22.63	qfq	5,000,511	128,120,433	-0.74%
2025-04-01	25.67	25.72	25.44	25.58	22.80	qfq	6,152,120	157,399,665	-0.35%
2025-03-31	26.20	26.63	25.58	25.67	22.88	qfq	8,060,306	209,116,948	-2.25%
2025-03-28	27.09	27.18	26.23	26.26	23.41	qfq	7,400,360	196,268,909	-2.96%
2025-03-27	26.72	27.30	26.60	27.06	24.12	qfq	7,406,123	200,662,262	1.31%
2025-03-26	26.90	27.04	26.59	26.71	23.81	qfq	6,875,851	183,607,510	-1.26%
2025-03-25	27.08	27.12	26.61	27.05	24.11	qfq	4,313,857	116,052,845	0.19%
2025-03-24	27.89	28.10	26.81	27.00	24.07	qfq	9,944,296	269,981,441	-3.54%
2025-03-21	28.20	28.30	27.80	27.99	24.95	qfq	3,337,553	93,476,747	-0.64%
2025-03-20	28.80	28.95	28.15	28.17	25.11	qfq	3,585,003	101,867,599	-2.69%
2025-03-19	28.30	29.18	28.28	28.95	25.80	qfq	5,889,135	169,894,602	1.90%
2025-03-18	28.86	28.95	28.03	28.41	25.32	qfq	7,273,603	205,477,333	-1.39%
2025-03-17	28.80	28.95	28.41	28.81	25.68	qfq	6,009,212	172,369,507	0.84%
2025-03-14	27.60	28.74	27.55	28.57	25.47	qfq	10,761,919	304,449,447	3.59%
2025-03-13	27.30	28.64	27.26	27.58	24.58	qfq	10,787,536	302,467,458	0.88%
2025-03-12	27.18	27.45	26.81	27.34	24.37	qfq	6,772,452	183,426,162	0.70%
2025-03-11	27.47	27.47	26.91	27.15	24.20	qfq	5,100,480	138,143,703	-1.91%
2025-03-10	27.50	28.09	27.40	27.68	24.67	qfq	5,399,505	149,943,678	0.44%
2025-03-07	27.30	27.84	27.00	27.56	24.57	qfq	7,816,438	213,910,739	0.66%
2025-03-06	27.45	27.64	27.28	27.38	24.41	qfq	6,250,371	171,388,879	-0.29%
2025-03-05	27.70	27.75	27.27	27.46	24.48	qfq	4,536,417	124,426,591	-0.94%
2025-03-04	27.50	28.18	27.50	27.72	24.71	qfq	2,569,242	71,338,183	0.18%
2025-03-03	28.41	28.99	27.50	27.67	24.66	qfq	6,217,956	174,411,094	-2.60%
2025-02-28	28.20	28.79	28.01	28.41	25.32	qfq	6,203,878	176,247,365	0.00%
2025-02-27	27.30	28.49	27.20	28.41	25.32	qfq	7,158,050	199,975,656	3.84%
2025-02-26	27.20	27.78	27.05	27.36	24.39	qfq	3,839,673	104,884,958	0.18%
2025-02-25	27.41	27.63	27.30	27.31	24.34	qfq	3,332,330	91,351,314	-1.01%
2025-02-24	27.50	28.00	27.50	27.59	24.59	qfq	4,792,185	132,840,262	-0.07%
2025-02-21	27.85	28.05	27.47	27.61	24.61	qfq	5,904,854	163,323,556	-1.22%
2025-02-20	28.10	28.25	27.40	27.95	24.91	qfq	7,338,723	203,306,942	-0.64%
2025-02-19	28.20	28.30	27.77	28.13	25.07	qfq	4,924,399	137,621,737	-0.67%
2025-02-18	29.70	29.78	28.15	28.32	25.24	qfq	6,412,104	183,721,956	-5.28%
2025-02-17	29.14	30.23	28.22	29.90	26.65	qfq	7,222,056	211,390,237	2.71%
2025-02-14	29.11	29.43	28.82	29.11	25.95	qfq	3,028,120	87,940,791	0.03%
2025-02-13	28.36	29.67	28.22	29.10	25.94	qfq	7,443,855	216,999,436	2.14%
2025-02-12	27.80	28.52	27.59	28.49	25.39	qfq	4,281,679	120,385,136	2.19%
2025-02-11	28.22	28.23	27.58	27.88	24.85	qfq	3,594,767	100,086,071	-0.64%
2025-02-10	28.35	28.44	27.60	28.06	25.01	qfq	4,291,729	120,390,954	-0.92%
2025-02-07	27.55	28.58	27.32	28.32	25.24	qfq	5,973,069	168,173,953	2.39%
2025-02-06	27.62	27.76	27.20	27.66	24.65	qfq	6,341,877	174,151,317	-0.47%
2025-02-05	29.20	29.28	27.65	27.79	24.77	qfq	5,341,896	150,996,002	-5.09%
2025-01-27	28.47	29.30	28.35	29.28	26.10	qfq	5,489,159	158,540,895	2.85%
2025-01-24	27.60	28.66	27.42	28.47	25.38	qfq	5,966,104	168,474,734	3.11%
2025-01-23	27.30	27.79	27.12	27.61	24.61	qfq	4,876,006	134,242,071	1.58%
2025-01-22	27.83	27.90	26.76	27.18	24.23	qfq	6,306,297	171,202,518	-2.86%
2025-01-21	27.70	28.20	26.88	27.98	24.94	qfq	5,605,327	155,369,808	1.93%
2025-01-20	27.38	27.89	27.16	27.45	24.47	qfq	5,199,798	142,943,729	1.18%
2025-01-17	26.90	27.30	26.34	27.13	24.18	qfq	5,265,693	141,767,535	0.48%
2025-01-16	26.91	27.56	26.48	27.00	24.07	qfq	6,709,000	181,089,648	0.75%
2025-01-15	27.00	27.46	26.62	26.80	23.89	qfq	4,367,116	117,651,874	-1.25%
2025-01-14	26.61	27.37	26.02	27.14	24.19	qfq	6,294,194	168,853,187	1.95%
2025-01-13	27.00	27.49	26.32	26.62	23.73	qfq	7,235,050	195,317,390	-2.35%
2025-01-10	28.10	28.65	26.98	27.26	24.30	qfq	5,990,537	164,866,823	-3.06%
2025-01-09	28.50	28.52	27.80	28.12	25.06	qfq	3,392,700	95,415,811	-1.95%
2025-01-08	28.81	29.19	28.01	28.68	25.56	qfq	5,267,740	150,367,430	-0.90%
2025-01-07	28.24	30.20	27.95	28.94	25.80	qfq	11,764,719	345,098,110	1.90%
2025-01-06	28.54	29.28	28.00	28.40	25.31	qfq	6,426,361	184,007,963	-0.87%
2025-01-03	28.34	29.27	28.07	28.65	25.54	qfq	8,647,200	248,733,423	0.92%
2025-01-02	27.52	29.07	27.40	28.39	25.31	qfq	9,441,689	268,118,025	2.94%
2024-12-31	27.75	27.92	27.39	27.58	24.58	qfq	5,645,270	155,903,540	-0.14%
2024-12-30	27.70	28.26	27.36	27.62	24.62	qfq	6,814,484	188,212,794	-0.54%
2024-12-27	27.81	28.13	27.37	27.77	24.75	qfq	3,386,650	94,050,315	-0.57%
2024-12-26	27.99	28.23	27.61	27.93	24.90	qfq	3,895,234	108,971,436	-0.07%
2024-12-25	28.55	28.58	27.80	27.95	24.91	qfq	5,095,800	142,915,606	-2.24%
2024-12-24	28.03	28.77	28.00	28.59	25.48	qfq	4,930,076	140,149,166	2.00%
2024-12-23	28.38	28.69	28.00	28.03	24.98	qfq	4,765,540	135,057,961	-1.23%
2024-12-20	28.35	28.68	28.20	28.38	25.30	qfq	2,916,696	82,898,685	-0.42%
2024-12-19	28.70	28.75	28.16	28.50	25.40	qfq	5,976,152	169,500,383	-1.89%
2024-12-18	29.00	29.20	28.35	29.05	25.89	qfq	4,449,932	128,604,632	0.55%
2024-12-17	28.19	29.35	28.18	28.89	25.75	qfq	6,254,400	180,476,870	1.98%
2024-12-16	29.62	29.65	27.92	28.33	25.25	qfq	12,103,214	343,022,219	-3.84%
2024-12-13	31.27	31.27	29.35	29.46	26.26	qfq	11,294,256	339,011,898	-5.79%
2024-12-12	30.60	31.46	30.21	31.27	27.87	qfq	10,918,084	336,844,417	2.52%
2024-12-11	28.73	30.60	28.62	30.50	27.19	qfq	12,388,130	372,249,392	6.16%
2024-12-10	29.50	30.33	28.65	28.73	25.61	qfq	12,215,308	362,117,453	2.39%
2024-12-09	28.45	28.47	27.85	28.06	25.01	qfq	4,477,930	125,891,248	-1.34%
2024-12-06	28.08	28.62	27.95	28.44	25.35	qfq	5,814,097	165,116,722	1.28%
2024-12-05	28.50	28.67	27.87	28.08	25.03	qfq	5,502,010	154,376,295	-1.99%
2024-12-04	28.80	29.20	28.45	28.65	25.54	qfq	4,756,414	136,660,066	-0.97%
2024-12-03	29.01	29.03	28.17	28.93	25.79	qfq	5,386,799	154,255,341	0.14%
2024-12-02	28.14	29.40	27.80	28.89	25.75	qfq	7,660,542	219,932,580	2.67%
2024-11-29	27.33	28.66	27.31	28.14	25.08	qfq	8,117,360	229,337,644	2.89%
2024-11-28	28.03	28.08	27.25	27.35	24.38	qfq	5,804,712	160,506,817	-2.43%
2024-11-27	26.90	28.03	26.72	28.03	24.98	qfq	9,268,485	255,785,020	4.20%
2024-11-26	27.34	27.80	26.80	26.90	23.98	qfq	9,343,074	254,434,059	-1.61%
2024-11-25	28.06	28.35	27.07	27.34	24.37	qfq	10,473,880	289,239,504	-2.57%
2024-11-22	28.87	29.24	28.01	28.06	25.01	qfq	5,852,063	167,397,409	-3.37%
2024-11-21	28.55	29.30	28.20	29.04	25.88	qfq	7,111,041	205,051,611	1.36%
2024-11-20	28.46	28.71	28.06	28.65	25.54	qfq	6,606,681	187,784,856	0.67%
2024-11-19	28.81	28.98	28.05	28.46	25.37	qfq	8,839,176	251,168,941	-1.25%
2024-11-18	29.17	29.60	28.68	28.82	25.69	qfq	7,564,902	220,044,183	-1.20%
2024-11-15	29.91	30.19	29.01	29.17	26.00	qfq	8,625,021	253,392,788	-2.67%
2024-11-14	30.98	31.10	29.90	29.97	26.71	qfq	9,080,400	275,570,333	-2.76%
2024-11-13	31.80	31.95	30.52	30.82	27.47	qfq	11,038,770	340,291,408	-3.60%
2024-11-12	32.38	32.92	31.72	31.97	28.50	qfq	7,568,880	245,090,900	-1.87%
2024-11-11	33.00	33.00	31.10	32.58	29.04	qfq	13,606,606	433,219,960	-2.75%
2024-11-08	34.75	34.80	32.46	33.50	29.86	qfq	9,742,478	325,108,907	-2.70%
2024-11-07	33.69	35.28	33.35	34.43	30.69	qfq	9,630,154	332,707,539	0.79%
2024-11-06	32.96	35.25	31.80	34.16	30.45	qfq	9,691,912	323,897,564	2.28%
2024-11-05	32.29	33.70	31.05	33.40	29.77	qfq	9,233,814	297,389,262	3.25%
2024-11-04	33.10	33.22	31.85	32.35	28.84	qfq	5,010,515	162,279,291	-2.41%
2024-11-01	32.90	33.61	32.27	33.15	29.55	qfq	5,062,728	167,473,225	0.21%
2024-10-31	32.10	33.50	31.46	33.08	29.49	qfq	6,224,288	203,494,782	2.51%
2024-10-30	32.72	33.14	31.85	32.27	28.76	qfq	4,914,948	158,807,818	-2.00%
2024-10-29	33.80	34.40	32.26	32.93	29.35	qfq	10,075,184	334,065,677	-2.57%
2024-10-28	32.66	34.52	32.50	33.80	30.13	qfq	14,291,730	483,960,854	3.36%
2024-10-25	30.70	32.85	30.63	32.70	29.15	qfq	12,496,335	402,839,376	6.17%
2024-10-24	31.70	31.79	30.70	30.80	27.45	qfq	7,012,949	217,560,108	-3.72%
2024-10-23	32.02	33.08	31.44	31.99	28.51	qfq	14,136,847	452,896,105	0.00%
2024-10-22	30.80	32.65	30.31	31.99	28.51	qfq	19,797,626	634,095,930	3.90%
2024-10-21	28.50	31.07	28.10	30.79	27.44	qfq	22,600,557	678,734,481	8.19%
2024-10-18	27.92	29.23	27.33	28.46	25.37	qfq	15,819,051	447,327,778	1.64%
2024-10-17	30.10	30.25	27.90	28.00	24.96	qfq	16,400,134	473,103,932	-6.98%
2024-10-16	29.71	31.46	29.56	30.10	26.83	qfq	17,030,005	521,057,761	1.24%
2024-10-15	30.10	30.85	29.73	29.73	26.50	qfq	8,140,982	245,900,623	-1.69%
2024-10-14	29.77	31.65	29.21	30.24	26.95	qfq	19,252,172	586,746,757	2.58%
2024-10-11	29.17	30.10	28.92	29.48	26.28	qfq	10,126,716	298,380,175	0.51%
2024-10-10	28.30	30.39	28.30	29.33	26.14	qfq	13,647,644	401,890,700	3.42%
2024-10-09	29.00	29.35	27.77	28.36	25.28	qfq	19,695,288	563,537,814	-5.94%
2024-10-08	33.86	34.18	29.20	30.15	26.87	qfq	39,455,725	1,237,186,187	-2.96%
2024-09-30	31.20	32.59	30.06	31.07	27.69	qfq	36,489,058	1,137,442,071	4.86%
2024-09-27	28.05	29.68	28.00	29.63	26.41	qfq	13,059,727	378,781,339	9.82%
2024-09-26	24.47	26.98	24.32	26.98	24.05	qfq	20,197,849	528,589,660	9.99%
2024-09-25	25.05	25.62	24.38	24.53	21.86	qfq	9,909,262	247,923,666	-0.65%
2024-09-24	23.97	24.83	23.63	24.69	22.01	qfq	14,269,774	345,941,620	6.38%
2024-09-23	22.59	23.65	22.50	23.21	20.69	qfq	5,773,712	134,145,134	2.70%
2024-09-20	22.50	22.70	22.10	22.60	20.14	qfq	5,592,299	125,700,686	0.62%
2024-09-19	21.90	23.15	21.73	22.46	20.02	qfq	7,221,812	163,041,079	3.65%
2024-09-18	21.80	22.02	21.44	21.67	19.32	qfq	5,720,571	123,843,752	-0.60%
2024-09-13	22.51	22.84	21.76	21.80	19.43	qfq	5,271,984	116,979,374	-3.41%
2024-09-12	23.38	23.63	22.55	22.57	20.12	qfq	4,189,960	95,789,347	-3.46%
2024-09-11	22.95	23.68	22.85	23.38	20.84	qfq	3,165,142	74,024,770	1.65%
2024-09-10	22.99	23.29	22.54	23.00	20.50	qfq	3,859,723	88,371,807	0.17%
2024-09-09	23.61	23.61	22.53	22.96	20.47	qfq	7,507,913	172,237,740	-2.75%
2024-09-06	24.64	24.64	23.50	23.61	21.04	qfq	5,150,104	123,197,535	-4.18%
2024-09-05	24.64	24.92	24.35	24.64	21.96	qfq	4,256,300	104,793,126	0.41%
2024-09-04	24.79	25.21	24.15	24.54	21.87	qfq	5,544,636	135,857,124	-0.89%
2024-09-03	23.97	25.05	23.97	24.76	22.07	qfq	7,933,537	195,617,457	2.78%
2024-09-02	24.10	24.37	23.48	24.09	21.47	qfq	6,399,759	153,689,936	0.12%
2024-08-30	23.56	25.12	23.20	24.06	21.45	qfq	13,424,411	326,680,868	1.86%
2024-08-29	23.65	23.93	23.51	23.62	21.05	qfq	4,041,157	95,711,639	-0.42%
2024-08-28	24.09	24.15	23.57	23.72	21.14	qfq	2,992,110	71,189,220	-1.58%
2024-08-27	24.76	24.76	23.97	24.10	21.48	qfq	4,044,980	97,728,426	-2.94%
2024-08-26	25.00	25.18	24.45	24.83	22.13	qfq	2,362,485	58,576,483	-0.52%
2024-08-23	24.85	25.22	24.80	24.96	22.25	qfq	3,842,719	96,225,664	-0.16%
2024-08-22	24.90	25.35	24.68	25.00	22.28	qfq	5,741,268	143,096,274	-0.40%
2024-08-21	25.02	25.32	24.91	25.10	22.37	qfq	2,784,965	69,786,652	-0.20%
2024-08-20	25.75	26.13	25.03	25.15	22.42	qfq	4,542,299	114,854,865	-2.90%
2024-08-19	25.71	26.19	25.58	25.90	23.09	qfq	3,378,860	87,123,689	0.39%
2024-08-16	26.13	26.19	25.65	25.80	23.00	qfq	5,174,927	133,933,657	-1.53%
2024-08-15	26.32	26.51	26.01	26.20	23.35	qfq	4,347,655	114,043,742	-1.09%
2024-08-14	26.32	26.58	26.05	26.49	23.61	qfq	3,615,078	95,218,243	0.46%
2024-08-13	26.25	26.41	25.67	26.37	23.50	qfq	5,361,409	139,888,258	0.46%
2024-08-12	26.47	26.58	25.99	26.25	23.40	qfq	5,546,482	145,544,030	-1.13%
2024-08-09	26.49	27.05	26.19	26.55	23.67	qfq	6,275,402	166,925,060	0.23%
2024-08-08	25.40	26.88	25.34	26.49	23.61	qfq	10,968,579	288,850,398	4.50%
2024-08-07	24.92	25.55	24.56	25.35	22.60	qfq	8,763,764	219,634,733	1.28%
2024-08-06	25.23	25.66	24.50	25.03	22.31	qfq	11,310,100	282,996,631	-1.26%
2024-08-05	25.15	26.30	25.00	25.35	22.60	qfq	11,018,996	281,551,938	0.60%
2024-08-02	24.51	25.53	24.30	25.20	22.46	qfq	8,955,522	225,617,030	2.36%
2024-08-01	25.21	25.52	24.39	24.62	21.95	qfq	10,025,226	247,331,865	-3.03%
2024-07-31	23.64	25.49	23.40	25.39	22.63	qfq	13,385,562	333,844,315	7.09%
2024-07-30	23.80	23.88	22.90	23.71	21.13	qfq	8,650,142	203,242,305	-0.21%
2024-07-29	23.70	24.49	23.38	23.76	21.18	qfq	14,228,403	340,537,595	2.46%
2024-07-26	22.76	23.42	22.69	23.19	20.67	qfq	6,606,184	152,433,935	2.07%
2024-07-25	22.83	23.21	22.54	22.72	20.25	qfq	5,816,055	132,959,668	-0.48%
2024-07-24	23.55	23.55	22.71	22.83	20.35	qfq	9,900,179	227,397,698	-3.30%
2024-07-23	24.89	24.95	23.55	23.61	21.04	qfq	8,549,926	204,700,240	-5.14%
2024-07-22	25.17	25.20	24.60	24.89	22.19	qfq	5,886,731	146,143,507	-1.19%
2024-07-19	25.50	25.55	24.89	25.19	22.45	qfq	7,087,661	177,694,196	-1.72%
2024-07-18	25.58	25.92	24.90	25.63	22.85	qfq	6,919,017	176,042,074	-0.08%
2024-07-17	24.80	25.96	24.52	25.65	22.86	qfq	8,744,345	222,174,725	3.09%
2024-07-16	25.54	25.55	24.66	24.88	22.18	qfq	10,433,420	261,617,589	-2.35%
2024-07-15	27.64	27.64	25.45	25.48	22.71	qfq	14,070,610	366,597,078	-7.81%
2024-07-12	27.69	28.05	27.44	27.64	24.64	qfq	5,699,334	158,209,662	-0.18%
2024-07-11	27.65	27.86	26.90	27.69	24.68	qfq	7,073,602	194,436,658	1.43%
2024-07-10	28.02	28.40	27.14	27.30	24.33	qfq	4,032,455	111,326,747	-3.09%
2024-07-09	28.09	28.49	27.46	28.17	25.11	qfq	6,955,810	194,040,188	-0.53%
2024-07-08	29.52	29.67	28.14	28.32	25.24	qfq	5,864,959	167,225,537	-4.32%
2024-07-05	29.80	30.07	29.32	29.60	26.38	qfq	3,143,386	93,112,391	-0.70%
2024-07-04	30.92	31.03	29.74	29.81	26.57	qfq	6,188,431	186,036,575	-3.96%
2024-07-03	31.74	31.88	30.92	31.04	27.67	qfq	4,285,419	133,648,695	-2.11%
2024-07-02	33.10	33.23	31.51	31.71	28.26	qfq	5,831,642	186,495,577	-4.49%
2024-07-01	32.22	33.65	32.22	33.20	29.59	qfq	3,450,523	113,770,431	2.82%
2024-06-28	32.50	32.78	32.12	32.29	28.78	qfq	2,305,500	74,743,533	-1.01%
2024-06-27	33.09	33.23	32.05	32.62	29.08	qfq	4,120,080	133,503,130	-1.63%
2024-06-26	33.73	33.99	32.60	33.16	29.56	qfq	4,586,397	152,265,443	-2.18%
2024-06-25	33.21	34.33	33.21	33.90	30.22	qfq	2,869,963	97,333,141	1.80%
2024-06-24	32.85	33.58	32.20	33.30	29.68	qfq	5,044,280	166,310,141	0.91%
2024-06-21	32.56	33.35	32.29	33.00	29.41	qfq	2,806,173	92,667,631	1.07%
2024-06-20	33.38	33.38	32.30	32.65	29.10	qfq	3,997,476	130,723,283	-2.04%
2024-06-19	33.60	33.83	33.13	33.33	29.71	qfq	2,180,733	72,922,777	-1.07%
2024-06-18	33.81	34.11	33.42	33.69	30.03	qfq	3,186,622	107,323,457	0.30%
2024-06-17	34.70	34.80	33.55	33.59	29.94	qfq	5,313,300	179,779,085	-3.48%
2024-06-14	34.40	35.05	34.20	34.80	31.02	qfq	2,355,817	81,688,638	0.93%
2024-06-13	34.50	34.65	34.18	34.48	30.73	qfq	3,096,435	106,610,714	-0.14%
2024-06-12	34.69	34.98	34.41	34.53	30.78	qfq	1,715,830	59,444,828	-0.26%
2024-06-11	34.79	35.15	34.30	34.62	30.86	qfq	3,930,571	136,608,872	-1.17%
2024-06-07	35.52	35.84	34.76	35.03	31.22	qfq	2,961,217	103,801,419	-5.09%
2024-06-06	36.34	37.60	36.25	36.91	31.68	qfq	5,766,185	212,601,277	1.74%
2024-06-05	36.87	36.99	36.28	36.28	31.14	qfq	3,280,942	120,178,476	-1.39%
2024-06-04	35.35	37.30	35.34	36.79	31.58	qfq	6,704,550	245,880,031	3.81%
2024-06-03	35.80	35.95	35.11	35.44	30.42	qfq	3,705,805	131,431,914	-1.12%
2024-05-31	36.11	36.65	35.60	35.84	30.76	qfq	4,622,850	166,247,803	-0.36%
2024-05-30	36.50	36.75	35.81	35.97	30.87	qfq	3,673,382	132,670,879	-1.91%
2024-05-29	36.08	36.98	36.05	36.67	31.47	qfq	3,416,145	125,285,846	1.21%
2024-05-28	36.98	36.99	36.10	36.23	31.10	qfq	3,624,546	131,743,632	-2.13%
2024-05-27	36.95	37.04	36.03	37.02	31.77	qfq	4,692,241	171,436,762	0.49%
2024-05-24	37.85	37.85	36.49	36.84	31.62	qfq	5,530,330	204,047,112	-3.15%
2024-05-23	37.36	38.04	37.00	38.04	32.65	qfq	5,806,684	218,731,253	1.44%
2024-05-22	38.05	38.46	37.49	37.50	32.19	qfq	4,407,732	167,157,986	-1.29%
2024-05-21	37.34	38.54	37.34	37.99	32.61	qfq	8,367,460	319,273,140	0.77%
2024-05-20	38.00	39.18	37.47	37.70	32.36	qfq	12,229,335	463,764,536	-1.31%
2024-05-17	37.61	38.40	36.32	38.20	32.79	qfq	14,958,038	560,377,427	2.19%
2024-05-16	36.44	38.61	36.44	37.38	32.08	qfq	16,831,131	631,844,777	2.55%
2024-05-15	35.59	36.86	35.10	36.45	31.28	qfq	6,304,096	228,104,716	2.36%
2024-05-14	35.05	36.48	35.00	35.61	30.56	qfq	5,947,079	212,663,914	1.74%
2024-05-13	35.25	35.48	34.48	35.00	30.04	qfq	6,288,889	219,614,432	-1.96%
2024-05-10	35.90	36.10	34.65	35.70	30.64	qfq	9,282,857	328,679,943	-0.28%
2024-05-09	35.06	36.13	35.00	35.80	30.73	qfq	4,338,300	155,081,333	2.29%
2024-05-08	35.65	35.65	34.91	35.00	30.04	qfq	3,680,530	129,688,841	-1.88%
2024-05-07	35.20	36.10	34.88	35.67	30.61	qfq	6,996,144	249,355,959	1.34%
2024-05-06	34.02	35.90	34.02	35.20	30.21	qfq	13,435,881	473,629,458	5.42%
2024-04-30	34.95	35.00	33.26	33.39	28.66	qfq	7,164,276	243,043,691	-4.46%
2024-04-29	33.60	35.64	33.30	34.95	30.00	qfq	9,359,799	325,758,830	4.24%
2024-04-26	32.00	33.64	31.98	33.53	28.78	qfq	6,997,544	230,953,251	4.20%
2024-04-25	31.68	32.63	31.32	32.18	27.62	qfq	4,666,165	149,206,224	1.51%
2024-04-24	31.69	31.80	31.10	31.70	27.21	qfq	3,520,600	110,597,720	0.19%
2024-04-23	31.84	32.00	31.43	31.64	27.16	qfq	4,075,672	128,760,492	-0.66%
2024-04-22	32.01	32.44	31.76	31.85	27.34	qfq	3,862,100	123,760,253	-0.47%
2024-04-19	32.50	32.56	31.67	32.00	27.46	qfq	5,550,956	178,249,425	-2.26%
2024-04-18	32.79	33.55	32.20	32.74	28.10	qfq	6,831,203	224,192,804	-0.79%
2024-04-17	33.69	33.79	32.65	33.00	28.32	qfq	7,734,713	255,722,600	-1.79%
2024-04-16	34.07	34.88	33.50	33.60	28.84	qfq	5,320,270	181,317,018	-1.35%
2024-04-15	34.11	34.30	33.35	34.06	29.23	qfq	5,327,838	180,616,804	0.24%
2024-04-12	34.63	35.18	33.96	33.98	29.16	qfq	6,315,452	217,416,787	-2.22%
2024-04-11	35.61	35.72	34.34	34.75	29.82	qfq	6,534,407	227,227,714	-2.72%
2024-04-10	36.15	36.23	35.33	35.72	30.66	qfq	3,589,382	127,928,143	-1.11%
2024-04-09	35.98	36.50	35.75	36.12	31.00	qfq	2,547,588	91,960,510	0.25%
2024-04-08	38.00	38.15	36.02	36.03	30.92	qfq	4,500,421	164,739,259	-5.38%
2024-04-03	36.66	38.18	36.65	38.08	32.68	qfq	3,952,054	148,889,969	2.75%
2024-04-02	37.12	37.49	36.60	37.06	31.81	qfq	3,584,640	132,550,635	-0.78%
2024-04-01	36.65	37.57	35.72	37.35	32.06	qfq	7,500,679	275,275,709	1.30%
2024-03-29	36.18	36.87	35.65	36.87	31.64	qfq	3,577,365	129,107,818	1.29%
2024-03-28	36.50	37.00	36.12	36.40	31.24	qfq	3,156,390	115,528,582	-0.27%
2024-03-27	36.75	37.33	36.50	36.50	31.33	qfq	2,713,850	99,751,138	-0.30%
2024-03-26	36.90	37.45	36.26	36.61	31.42	qfq	4,254,225	156,085,249	-0.62%
2024-03-25	36.55	37.57	36.29	36.84	31.62	qfq	4,466,558	165,264,599	0.30%
2024-03-22	37.05	37.30	36.24	36.73	31.52	qfq	3,191,480	116,999,929	-1.00%
2024-03-21	37.88	37.95	36.80	37.10	31.84	qfq	2,979,508	110,593,332	-2.08%
2024-03-20	38.08	38.35	37.41	37.89	32.52	qfq	4,641,132	175,244,189	-0.63%
2024-03-19	38.56	38.74	38.10	38.13	32.73	qfq	3,833,714	146,796,225	-1.68%
2024-03-18	38.80	38.88	37.90	38.78	33.28	qfq	4,162,628	159,656,430	-0.03%
2024-03-15	38.32	38.92	37.90	38.79	33.29	qfq	5,226,175	201,140,440	0.91%
2024-03-14	39.00	39.27	37.98	38.44	32.99	qfq	3,564,225	137,122,630	-1.69%
2024-03-13	39.70	39.77	38.65	39.10	33.56	qfq	3,250,500	127,035,857	-0.43%
2024-03-12	38.66	39.77	38.32	39.27	33.70	qfq	4,687,344	182,981,134	1.92%
2024-03-11	38.08	38.65	37.27	38.53	33.07	qfq	4,095,928	155,477,967	1.26%
2024-03-08	37.68	38.28	37.50	38.05	32.66	qfq	2,492,554	94,541,153	0.71%
2024-03-07	37.71	38.16	37.68	37.78	32.43	qfq	2,644,434	100,404,000	0.35%
2024-03-06	37.42	38.39	37.22	37.65	32.31	qfq	2,630,890	99,449,554	0.29%
2024-03-05	37.81	37.81	37.10	37.54	32.22	qfq	3,479,095	130,664,342	0.51%
2024-03-04	37.49	37.68	36.81	37.35	32.06	qfq	4,456,433	165,747,361	-0.59%
2024-03-01	37.43	37.69	37.14	37.57	32.25	qfq	3,854,800	144,403,667	0.05%
2024-02-29	36.74	37.67	36.60	37.55	32.23	qfq	5,027,169	187,867,156	2.04%
2024-02-28	37.80	37.94	36.80	36.80	31.58	qfq	5,120,416	191,094,742	-3.16%
2024-02-27	37.50	38.17	37.24	38.00	32.61	qfq	3,939,362	148,584,902	1.12%
2024-02-26	37.21	38.20	37.12	37.58	32.25	qfq	3,941,410	148,414,678	0.45%
2024-02-23	37.33	37.69	36.82	37.41	32.11	qfq	3,620,965	134,812,599	0.03%
2024-02-22	37.60	37.98	37.16	37.40	32.10	qfq	3,381,360	126,718,454	-1.06%
2024-02-21	37.33	38.64	37.01	37.80	32.44	qfq	5,254,548	199,557,719	0.72%
2024-02-20	37.11	37.73	36.36	37.53	32.21	qfq	5,269,062	195,497,064	1.10%
2024-02-19	38.33	38.33	36.12	37.12	31.86	qfq	9,058,712	333,009,364	-1.82%
2024-02-08	38.68	40.99	37.74	37.81	32.45	qfq	11,244,754	444,820,958	-3.84%
2024-02-07	37.00	39.48	36.53	39.32	33.75	qfq	9,249,473	353,382,700	6.27%
2024-02-06	35.01	37.19	34.24	37.00	31.76	qfq	6,482,121	233,177,688	5.84%
2024-02-05	33.63	35.18	32.52	34.96	30.01	qfq	6,199,984	210,848,832	4.02%
2024-02-02	33.92	34.94	32.73	33.61	28.85	qfq	3,590,161	121,955,833	-0.15%
2024-02-01	33.88	34.27	33.40	33.66	28.89	qfq	3,479,127	117,589,610	-0.62%
2024-01-31	34.80	34.95	33.42	33.87	29.07	qfq	3,038,806	103,426,112	-2.56%
2024-01-30	35.53	35.65	34.76	34.76	29.83	qfq	2,698,300	94,857,373	-2.17%
2024-01-29	35.66	36.62	35.29	35.53	30.49	qfq	4,666,435	166,753,005	0.51%
2024-01-26	34.29	35.94	34.29	35.35	30.34	qfq	3,941,837	139,114,109	2.46%
2024-01-25	33.67	35.05	33.46	34.50	29.61	qfq	3,626,400	124,656,125	2.74%
2024-01-24	33.47	34.05	32.88	33.58	28.82	qfq	3,026,502	100,863,916	0.93%
2024-01-23	33.11	33.60	32.82	33.27	28.55	qfq	1,968,772	65,350,248	0.67%
2024-01-22	34.40	34.40	33.05	33.05	28.37	qfq	3,250,720	109,884,271	-4.29%
2024-01-19	34.92	34.95	34.29	34.53	29.64	qfq	1,726,000	59,780,450	-1.09%
2024-01-18	34.75	34.92	33.92	34.91	29.96	qfq	3,818,634	131,534,408	0.93%
2024-01-17	35.31	35.45	34.56	34.59	29.69	qfq	3,087,293	108,301,069	-2.09%
2024-01-16	35.25	35.57	34.85	35.33	30.32	qfq	2,643,930	93,008,956	0.54%
2024-01-15	34.84	35.55	34.51	35.14	30.16	qfq	2,516,173	88,319,509	0.57%
2024-01-12	34.70	35.58	34.44	34.94	29.99	qfq	3,118,057	109,477,127	0.81%
2024-01-11	35.12	35.20	34.61	34.66	29.75	qfq	3,415,498	119,107,267	-1.53%
2024-01-10	34.03	35.28	33.88	35.20	30.21	qfq	3,527,177	123,128,717	2.47%
2024-01-09	33.58	34.39	33.22	34.35	29.48	qfq	3,003,915	102,261,518	2.38%
2024-01-08	33.97	34.10	33.50	33.55	28.79	qfq	2,723,672	91,851,011	-1.24%
2024-01-05	33.79	34.40	33.56	33.97	29.16	qfq	3,943,390	134,135,393	0.38%
2024-01-04	34.24	34.40	33.37	33.84	29.04	qfq	3,663,465	123,552,103	-1.25%
2024-01-03	34.50	34.96	34.18	34.27	29.41	qfq	2,454,846	84,835,303	-1.01%
2024-01-02	35.00	35.35	34.61	34.62	29.71	qfq	3,101,492	108,297,898	-1.09%
2023-12-29	34.56	35.28	34.26	35.00	30.04	qfq	3,472,758	121,331,601	1.45%
2023-12-28	34.05	34.82	33.79	34.50	29.61	qfq	5,138,465	176,340,837	1.68%
2023-12-27	34.60	34.65	32.98	33.93	29.12	qfq	6,055,984	203,076,399	-3.00%
2023-12-26	35.06	35.06	33.58	34.98	30.02	qfq	5,721,782	194,606,324	-0.31%
2023-12-25	34.85	35.30	34.79	35.09	30.12	qfq	2,063,434	72,396,487	0.86%
2023-12-22	34.83	35.00	34.53	34.79	29.86	qfq	3,140,035	109,234,510	-0.23%
2023-12-21	34.89	35.27	34.74	34.87	29.93	qfq	1,877,154	65,678,001	-0.06%
2023-12-20	34.79	35.10	34.50	34.89	29.94	qfq	3,550,412	123,713,182	0.35%
2023-12-19	34.88	35.01	34.60	34.77	29.84	qfq	1,499,430	52,057,841	-0.34%
2023-12-18	35.01	35.27	34.63	34.89	29.94	qfq	2,833,300	99,071,335	-0.63%
2023-12-15	35.20	36.18	35.02	35.11	30.13	qfq	3,763,939	133,577,806	0.23%
2023-12-14	35.40	35.85	34.82	35.03	30.07	qfq	2,547,335	90,093,282	-0.85%
2023-12-13	35.83	35.88	35.18	35.33	30.32	qfq	2,437,674	86,485,178	-1.72%
2023-12-12	35.78	36.34	35.46	35.95	30.85	qfq	2,097,834	75,485,178	0.36%
2023-12-11	35.50	35.90	35.04	35.82	30.74	qfq	4,383,977	155,356,015	-0.22%
2023-12-08	35.80	36.17	35.64	35.90	30.81	qfq	2,611,000	93,654,030	0.22%
2023-12-07	35.58	35.98	35.11	35.82	30.74	qfq	2,658,340	94,454,658	0.34%
2023-12-06	35.73	35.86	35.21	35.70	30.64	qfq	4,011,119	142,571,384	-0.28%
2023-12-05	36.21	36.52	35.80	35.80	30.73	qfq	3,062,626	110,745,819	-1.38%
2023-12-04	36.70	36.75	35.98	36.30	31.16	qfq	3,757,080	136,247,646	-1.12%
2023-12-01	37.47	37.47	36.50	36.71	31.51	qfq	3,045,805	112,227,981	-2.05%
2023-11-30	37.66	37.67	37.07	37.48	32.17	qfq	3,336,193	124,510,938	-0.72%
2023-11-29	38.39	38.50	37.67	37.75	32.40	qfq	2,907,826	110,363,487	-2.00%
2023-11-28	38.23	38.66	37.76	38.52	33.06	qfq	3,453,290	132,265,005	0.60%
2023-11-27	38.05	38.69	37.52	38.29	32.86	qfq	4,123,535	157,458,515	-0.10%
2023-11-24	39.07	39.08	38.00	38.33	32.90	qfq	3,680,820	141,032,159	-1.34%
2023-11-23	37.51	39.08	37.30	38.85	33.34	qfq	5,846,842	225,356,587	3.57%
2023-11-22	37.77	38.00	37.30	37.51	32.19	qfq	2,772,863	104,249,528	-1.78%
2023-11-21	36.97	38.46	36.74	38.19	32.78	qfq	7,008,564	265,832,092	3.30%
2023-11-20	37.06	37.10	36.39	36.97	31.73	qfq	4,293,265	157,897,496	-0.30%
2023-11-17	37.55	37.80	36.98	37.08	31.82	qfq	4,222,580	157,303,855	-1.83%
2023-11-16	38.00	38.11	37.42	37.77	32.42	qfq	4,252,684	160,457,703	-0.89%
2023-11-15	37.95	39.39	37.90	38.11	32.71	qfq	7,578,148	291,309,748	1.63%
2023-11-14	38.28	38.30	36.92	37.50	32.19	qfq	8,620,293	322,964,868	-1.91%
2023-11-13	38.01	38.47	36.64	38.23	32.81	qfq	15,014,808	566,731,880	-2.10%
2023-11-10	40.46	40.46	37.93	39.05	33.52	qfq	28,584,337	1,128,523,076	6.17%
2023-11-03	36.13	37.41	36.00	36.78	31.57	qfq	5,529,642	203,647,354	2.20%
2023-11-02	36.53	36.71	35.93	35.99	30.89	qfq	3,504,577	126,589,488	-1.45%
2023-11-01	37.28	37.29	36.25	36.52	31.34	qfq	4,947,236	180,933,907	-1.46%
2023-10-31	38.57	38.62	36.42	37.06	31.81	qfq	7,620,086	281,339,757	-3.56%
2023-10-30	37.39	38.80	37.38	38.43	32.98	qfq	3,158,399	120,884,925	2.21%
2023-10-27	37.21	37.95	37.13	37.60	32.27	qfq	3,451,561	130,025,472	0.80%
2023-10-26	38.00	38.17	37.11	37.30	32.01	qfq	3,041,660	113,709,682	-2.05%
2023-10-25	38.39	38.78	37.80	38.08	32.68	qfq	1,965,280	75,019,492	0.00%
2023-10-24	38.25	38.35	37.62	38.08	32.68	qfq	2,650,214	100,794,431	-0.31%
2023-10-23	38.13	38.50	37.72	38.20	32.79	qfq	2,172,703	82,900,685	0.10%
2023-10-20	38.75	38.86	37.99	38.16	32.75	qfq	2,073,840	79,593,541	-1.52%
2023-10-19	38.89	39.20	38.42	38.75	33.26	qfq	1,591,730	61,898,613	-0.64%
2023-10-18	39.25	39.54	38.82	39.00	33.47	qfq	2,711,182	105,710,589	-1.42%
2023-10-17	39.90	39.93	39.32	39.56	33.95	qfq	2,319,066	91,767,325	-1.10%
2023-10-16	39.81	40.78	39.61	40.00	34.33	qfq	2,680,480	107,587,788	0.58%
2023-10-13	39.17	40.08	38.97	39.77	34.13	qfq	2,540,780	100,362,285	1.22%
2023-10-12	39.39	39.48	38.80	39.29	33.72	qfq	2,633,802	103,109,101	-0.18%
2023-10-11	39.34	39.57	38.85	39.36	33.78	qfq	4,413,375	172,953,971	0.18%
2023-10-10	39.28	39.70	39.11	39.29	33.72	qfq	2,044,596	80,297,465	-0.28%
2023-10-09	40.84	40.85	39.34	39.40	33.82	qfq	3,075,486	121,870,267	-2.69%
2023-09-28	40.72	41.05	40.28	40.49	34.75	qfq	2,114,450	85,924,485	-0.56%
2023-09-27	40.51	41.34	40.42	40.72	34.95	qfq	2,128,424	86,912,429	-0.02%
2023-09-26	41.20	41.70	40.63	40.73	34.96	qfq	2,580,672	105,739,247	-0.90%
2023-09-25	41.15	42.07	40.92	41.10	35.27	qfq	4,183,251	172,489,411	-0.07%
2023-09-22	41.24	41.45	40.70	41.13	35.30	qfq	3,996,400	164,285,994	-0.53%
2023-09-21	41.37	41.81	41.02	41.35	35.49	qfq	2,262,926	93,632,309	0.17%
2023-09-20	40.99	41.42	40.88	41.28	35.43	qfq	2,139,187	88,248,879	0.29%
2023-09-19	41.54	41.58	40.87	41.16	35.33	qfq	3,104,684	127,833,469	-0.91%
2023-09-18	41.90	42.79	41.22	41.54	35.65	qfq	4,085,912	171,257,208	-0.91%
2023-09-15	42.28	42.73	41.91	41.92	35.98	qfq	1,971,772	83,278,539	-0.76%
2023-09-14	42.27	42.56	41.82	42.24	36.25	qfq	2,373,120	100,246,475	-0.09%
2023-09-13	42.18	42.40	41.63	42.28	36.29	qfq	2,029,211	85,308,600	0.07%
2023-09-12	41.85	42.50	41.55	42.25	36.26	qfq	3,094,847	130,494,620	0.81%
2023-09-11	42.19	42.35	41.30	41.91	35.97	qfq	3,431,386	143,457,720	-0.83%
2023-09-08	42.19	42.41	41.55	42.26	36.27	qfq	2,036,697	85,564,938	-0.14%
2023-09-07	42.82	43.47	42.20	42.32	36.32	qfq	2,852,622	121,555,387	-1.70%
2023-09-06	43.62	43.90	42.85	43.05	36.95	qfq	2,989,673	129,175,426	-2.14%
2023-09-05	44.53	45.21	43.89	43.99	37.76	qfq	5,020,963	223,628,958	-2.31%
2023-09-04	43.50	45.36	43.50	45.03	38.65	qfq	8,598,620	385,375,466	4.60%
2023-09-01	42.00	44.16	42.00	43.05	36.95	qfq	5,782,311	250,666,435	3.39%
2023-08-31	42.35	42.86	41.64	41.64	35.74	qfq	3,873,618	163,507,761	-1.79%
2023-08-30	41.68	42.65	41.20	42.40	36.39	qfq	4,061,208	171,438,434	1.56%
2023-08-29	41.02	42.10	41.00	41.75	35.83	qfq	4,074,196	169,586,745	-0.26%
2023-08-28	42.59	43.15	40.92	41.86	35.93	qfq	4,948,219	207,211,054	3.18%
2023-08-25	40.45	40.85	39.57	40.57	34.82	qfq	3,615,679	145,422,644	0.80%
2023-08-24	39.75	40.75	39.75	40.25	34.55	qfq	2,168,184	87,288,177	0.85%
2023-08-23	40.50	40.60	39.72	39.91	34.25	qfq	3,185,214	127,620,700	-1.58%
2023-08-22	40.61	40.95	39.59	40.55	34.80	qfq	3,320,539	133,848,975	0.12%
2023-08-21	40.86	41.60	40.31	40.50	34.76	qfq	3,719,658	152,015,477	-1.87%
2023-08-18	42.18	42.85	41.25	41.27	35.42	qfq	3,205,882	133,507,301	-2.83%
2023-08-17	41.28	42.68	40.68	42.47	36.45	qfq	6,713,348	281,740,643	2.29%
2023-08-16	41.09	42.18	40.73	41.52	35.64	qfq	3,453,353	143,399,294	0.53%
2023-08-15	41.30	41.90	40.78	41.30	35.45	qfq	1,630,390	67,192,300	0.24%
2023-08-14	41.02	41.48	40.43	41.20	35.36	qfq	1,943,258	79,316,315	-0.70%
2023-08-11	42.13	42.38	41.05	41.49	35.61	qfq	2,070,163	86,071,085	-1.43%
2023-08-10	42.13	42.75	41.70	42.09	36.12	qfq	2,112,190	88,748,577	-1.24%
2023-08-09	42.30	42.68	42.12	42.62	36.58	qfq	2,513,779	106,664,552	0.28%
2023-08-08	42.00	42.63	41.80	42.50	36.48	qfq	1,776,488	75,002,588	0.78%
2023-08-07	42.99	43.20	41.71	42.17	36.19	qfq	4,012,540	169,251,531	-2.52%
2023-08-04	43.68	44.22	42.95	43.26	37.13	qfq	5,241,470	227,881,981	-2.15%
2023-08-03	44.23	44.55	42.93	44.21	36.99	qfq	7,299,055	318,898,071	0.11%
2023-08-02	44.17	45.08	43.77	44.16	36.95	qfq	7,350,931	326,090,063	0.64%
2023-08-01	45.48	45.48	43.42	43.88	36.72	qfq	6,201,819	273,109,466	-3.13%
2023-07-31	44.45	46.41	44.21	45.30	37.91	qfq	14,956,415	677,921,562	3.42%
2023-07-28	41.58	44.00	41.58	43.80	36.65	qfq	9,591,404	413,549,426	5.34%
2023-07-27	42.60	42.84	41.50	41.58	34.79	qfq	3,718,670	156,204,170	-2.94%
2023-07-26	43.37	43.85	42.53	42.84	35.85	qfq	4,879,613	209,944,963	-1.29%
2023-07-25	40.70	43.58	40.70	43.40	36.32	qfq	10,860,009	468,167,711	9.02%
2023-07-24	40.05	40.42	39.50	39.81	33.31	qfq	2,577,964	102,669,751	-0.97%
2023-07-21	39.84	40.33	39.57	40.20	33.64	qfq	3,490,914	139,940,402	0.90%
2023-07-20	40.30	41.28	39.70	39.84	33.34	qfq	5,711,794	231,478,767	-1.17%
2023-07-19	38.90	40.74	38.89	40.31	33.73	qfq	6,482,810	259,684,584	3.09%
2023-07-18	39.43	39.69	38.31	39.10	32.72	qfq	4,068,541	158,455,660	-0.74%
2023-07-17	38.69	39.48	38.46	39.39	32.96	qfq	2,309,527	90,522,526	0.97%