SECURITY DETAIL · RAW DATA

寿仙谷603896.SH

ASSECNYSTOCK

最近收盘价15.582026-07-17

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）4,694,087

成交额（元）73,282,832

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-05-29	2025-06-06	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-20	cash_dividend	0.39	—	—	—	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	15.62	15.99	15.30	15.58	15.58	qfq	4,694,087	73,282,832	-0.13%
2026-07-16	14.92	15.70	14.92	15.60	15.60	qfq	4,659,945	71,808,339	3.59%
2026-07-15	14.33	15.17	14.25	15.06	15.06	qfq	3,668,440	55,020,424	3.93%
2026-07-14	14.16	14.55	13.93	14.49	14.49	qfq	3,028,600	43,529,111	2.33%
2026-07-13	13.86	14.47	13.80	14.16	14.16	qfq	3,396,156	47,969,346	2.24%
2026-07-10	13.59	13.98	13.39	13.85	13.85	qfq	1,237,400	17,058,348	1.54%
2026-07-09	13.73	13.94	13.54	13.64	13.64	qfq	1,212,600	16,566,531	-1.16%
2026-07-08	13.80	14.05	13.63	13.80	13.80	qfq	1,202,600	16,656,478	-0.22%
2026-07-07	14.30	14.30	13.81	13.83	13.83	qfq	1,404,356	19,618,870	-3.49%
2026-07-06	14.19	14.38	14.13	14.33	14.33	qfq	2,047,700	29,197,153	1.27%
2026-07-03	13.80	14.25	13.79	14.15	14.15	qfq	2,268,940	31,850,723	2.61%
2026-07-02	13.46	13.96	13.36	13.79	13.79	qfq	2,594,902	35,606,865	2.68%
2026-07-01	12.94	13.50	12.80	13.43	13.43	qfq	2,655,630	35,277,096	3.71%
2026-06-30	13.12	13.31	12.82	12.95	12.95	qfq	2,009,450	26,118,474	-2.12%
2026-06-29	13.00	13.33	12.62	13.23	13.23	qfq	3,375,176	44,255,561	1.69%
2026-06-26	13.53	13.53	13.00	13.01	13.01	qfq	2,547,409	33,499,333	-3.99%
2026-06-25	13.90	14.06	13.51	13.55	13.55	qfq	2,520,010	34,451,492	-4.24%
2026-06-24	14.08	14.44	13.53	14.15	14.15	qfq	4,681,505	65,393,431	0.50%
2026-06-23	13.93	14.38	13.88	14.08	14.08	qfq	3,125,258	44,242,891	0.64%
2026-06-22	14.39	14.39	13.75	13.99	13.99	qfq	4,189,722	58,364,160	-4.18%
2026-06-18	15.65	15.65	14.59	14.60	14.60	qfq	3,805,048	57,128,832	-7.12%
2026-06-17	15.63	15.75	15.35	15.72	15.72	qfq	1,769,796	27,558,827	0.06%
2026-06-16	15.53	15.74	15.48	15.71	15.71	qfq	1,727,130	26,934,524	0.19%
2026-06-15	15.58	15.68	15.46	15.68	15.68	qfq	2,286,450	35,577,285	0.45%
2026-06-12	15.88	16.06	15.60	15.61	15.61	qfq	3,227,090	51,158,495	-1.64%
2026-06-11	15.71	15.93	15.50	15.87	15.87	qfq	1,803,500	28,377,968	0.63%
2026-06-10	15.50	15.83	15.45	15.77	15.77	qfq	1,846,650	28,994,514	0.57%
2026-06-09	15.85	15.86	15.31	15.68	15.68	qfq	2,234,820	34,804,071	-1.07%
2026-06-08	15.80	15.92	15.45	15.85	15.85	qfq	2,602,130	40,937,533	-0.94%
2026-06-05	15.78	16.00	15.52	16.00	16.00	qfq	2,994,490	47,304,993	1.27%
2026-06-04	15.70	15.80	15.47	15.80	15.80	qfq	2,426,330	37,999,578	0.51%
2026-06-03	15.52	15.81	15.24	15.72	15.72	qfq	2,339,800	36,301,748	0.77%
2026-06-02	15.75	15.82	15.55	15.60	15.60	qfq	1,458,880	22,817,460	-1.20%
2026-06-01	15.37	15.85	15.26	15.79	15.79	qfq	1,500,780	23,460,781	2.27%
2026-05-29	15.25	15.52	15.15	15.44	15.44	qfq	1,972,660	30,315,944	0.98%
2026-05-28	15.55	15.55	15.20	15.29	15.29	qfq	1,597,769	24,531,875	-1.74%
2026-05-27	15.80	15.80	15.32	15.56	15.56	qfq	1,569,855	24,349,557	-1.52%
2026-05-26	16.07	16.15	15.50	15.80	15.80	qfq	2,260,599	35,538,769	-2.29%
2026-05-25	15.90	16.30	15.80	16.17	16.17	qfq	1,854,830	29,864,293	2.34%
2026-05-22	15.84	15.90	15.60	15.80	15.80	qfq	1,387,159	21,828,880	-0.25%
2026-05-21	16.16	16.30	15.78	15.84	15.84	qfq	1,575,590	25,312,102	-1.98%
2026-05-20	16.40	16.42	16.11	16.16	16.16	qfq	1,181,950	19,147,215	-1.64%
2026-05-19	16.33	16.56	16.32	16.43	16.43	qfq	1,344,246	22,123,367	0.67%
2026-05-18	16.38	16.38	16.12	16.32	16.32	qfq	1,883,550	30,502,770	-0.37%
2026-05-15	16.49	16.61	16.32	16.38	16.38	qfq	1,779,927	29,250,199	-1.21%
2026-05-14	16.97	16.99	16.56	16.58	16.58	qfq	2,338,237	39,086,887	-2.36%
2026-05-13	17.19	17.23	16.93	16.98	16.98	qfq	2,413,496	41,079,631	-1.28%
2026-05-12	17.50	17.50	17.15	17.20	17.20	qfq	2,196,880	37,971,470	-1.94%
2026-05-11	17.38	17.55	17.27	17.54	17.54	qfq	2,150,240	37,445,308	0.86%
2026-05-08	17.27	17.42	17.24	17.39	17.39	qfq	1,385,900	24,055,688	0.64%
2026-05-07	17.53	17.53	17.26	17.28	17.28	qfq	1,880,740	32,621,835	-0.46%
2026-05-06	17.50	17.56	17.33	17.36	17.36	qfq	1,977,069	34,443,073	-0.69%
2026-04-30	17.43	17.54	17.34	17.48	17.48	qfq	1,723,260	30,064,824	0.06%
2026-04-29	17.56	17.59	17.11	17.47	17.47	qfq	4,297,563	74,566,066	-4.27%
2026-04-28	18.33	18.50	18.20	18.25	18.25	qfq	1,425,200	26,102,556	-0.76%
2026-04-27	18.05	18.41	18.00	18.39	18.39	qfq	1,915,130	34,944,742	1.60%
2026-04-24	18.05	18.12	17.92	18.10	18.10	qfq	1,182,557	21,315,306	-0.17%
2026-04-23	18.19	18.19	18.03	18.13	18.13	qfq	1,910,326	34,543,113	-1.20%
2026-04-22	18.41	18.44	18.32	18.35	18.35	qfq	963,430	17,701,930	-0.27%
2026-04-21	18.46	18.49	18.35	18.40	18.40	qfq	979,626	18,018,833	-0.33%
2026-04-20	18.59	18.59	18.41	18.46	18.46	qfq	1,440,437	26,596,725	-0.38%
2026-04-17	18.65	18.70	18.44	18.53	18.53	qfq	1,198,420	22,193,566	-1.07%
2026-04-16	18.62	18.75	18.47	18.73	18.73	qfq	1,324,070	24,653,370	0.27%
2026-04-15	18.74	18.79	18.60	18.68	18.68	qfq	1,337,380	25,019,610	0.21%
2026-04-14	18.60	18.65	18.41	18.64	18.64	qfq	1,140,165	21,114,101	0.49%
2026-04-13	18.63	18.66	18.45	18.55	18.55	qfq	1,165,200	21,600,814	-0.96%
2026-04-10	18.78	19.00	18.68	18.73	18.73	qfq	1,546,299	29,107,036	-0.11%
2026-04-09	19.01	19.06	18.71	18.75	18.75	qfq	1,222,600	23,061,439	-1.63%
2026-04-08	18.99	19.10	18.90	19.06	19.06	qfq	1,621,660	30,837,389	1.11%
2026-04-07	18.60	18.87	18.36	18.85	18.85	qfq	1,314,999	24,482,099	1.34%
2026-04-03	19.18	19.18	18.59	18.60	18.60	qfq	1,456,411	27,310,455	-2.57%
2026-04-02	18.95	19.23	18.82	19.09	19.09	qfq	1,858,430	35,411,731	0.95%
2026-04-01	18.77	18.92	18.66	18.91	18.91	qfq	1,328,891	25,012,481	1.72%
2026-03-31	18.75	19.03	18.55	18.59	18.59	qfq	1,261,260	23,687,632	-1.43%
2026-03-30	18.69	18.88	18.60	18.86	18.86	qfq	1,140,700	21,410,419	0.37%
2026-03-27	18.30	18.80	18.27	18.79	18.79	qfq	1,256,660	23,455,892	1.57%
2026-03-26	18.70	18.77	18.45	18.50	18.50	qfq	1,119,890	20,815,781	-1.07%
2026-03-25	18.48	18.71	18.45	18.70	18.70	qfq	1,280,279	23,818,528	1.36%
2026-03-24	18.33	18.45	18.19	18.45	18.45	qfq	1,648,490	30,194,541	1.93%
2026-03-23	19.01	19.01	18.00	18.10	18.10	qfq	3,578,320	65,920,627	-5.63%
2026-03-20	19.43	19.56	19.16	19.18	19.18	qfq	1,805,260	34,882,335	-1.29%
2026-03-19	19.75	19.75	19.42	19.43	19.43	qfq	1,584,600	31,006,621	-2.07%
2026-03-18	19.75	19.85	19.55	19.84	19.84	qfq	1,588,800	31,256,171	0.40%
2026-03-17	19.95	20.00	19.75	19.76	19.76	qfq	2,176,730	43,317,088	-0.95%
2026-03-16	19.91	20.05	19.87	19.95	19.95	qfq	1,911,277	38,108,976	-0.05%
2026-03-13	19.99	20.09	19.90	19.96	19.96	qfq	1,904,401	38,067,517	-0.15%
2026-03-12	20.15	20.16	19.94	19.99	19.99	qfq	2,728,951	54,641,059	-1.04%
2026-03-11	20.36	20.36	20.13	20.20	20.20	qfq	2,417,610	48,839,378	-0.54%
2026-03-10	20.16	20.43	20.16	20.31	20.31	qfq	2,794,730	56,618,527	0.79%
2026-03-09	20.70	20.90	20.11	20.15	20.15	qfq	6,451,300	131,185,446	-3.68%
2026-03-06	21.10	21.21	20.65	20.92	20.92	qfq	5,829,000	121,853,168	-2.06%
2026-03-05	21.32	21.56	21.00	21.36	21.36	qfq	7,543,489	160,284,311	-1.79%
2026-03-04	22.10	22.35	21.38	21.75	21.75	qfq	14,159,708	309,728,435	4.02%
2026-03-03	21.15	21.89	20.88	20.91	20.91	qfq	7,244,100	155,215,507	-0.52%
2026-03-02	21.40	21.40	20.86	21.02	21.02	qfq	6,363,810	134,627,897	1.84%
2026-02-27	20.64	20.67	20.51	20.64	20.64	qfq	1,641,480	33,755,577	0.05%
2026-02-26	20.81	20.86	20.55	20.63	20.63	qfq	1,773,190	36,663,482	-1.01%
2026-02-25	20.78	20.96	20.78	20.84	20.84	qfq	1,597,900	33,370,667	-0.05%
2026-02-24	20.78	20.89	20.59	20.85	20.85	qfq	1,759,900	36,454,524	0.82%
2026-02-13	20.72	20.84	20.63	20.68	20.68	qfq	1,418,690	29,423,232	-0.24%
2026-02-12	20.95	21.05	20.73	20.73	20.73	qfq	1,884,680	39,248,626	-1.43%
2026-02-11	21.15	21.15	20.98	21.03	21.03	qfq	1,950,650	41,037,662	-0.57%
2026-02-10	21.30	21.44	21.15	21.15	21.15	qfq	2,527,630	53,719,682	-0.94%
2026-02-09	21.24	21.50	21.02	21.35	21.35	qfq	3,979,555	84,610,088	0.00%
2026-02-06	21.64	22.47	21.30	21.35	21.35	qfq	8,188,881	178,431,856	2.35%
2026-02-05	20.66	20.94	20.55	20.86	20.86	qfq	2,548,930	53,048,164	1.02%
2026-02-04	20.64	20.68	20.42	20.65	20.65	qfq	2,055,460	42,228,185	0.05%
2026-02-03	20.62	20.85	20.42	20.64	20.64	qfq	1,850,399	38,106,310	0.49%
2026-02-02	20.47	20.81	20.25	20.54	20.54	qfq	2,722,979	56,051,190	0.29%
2026-01-30	20.56	20.86	20.40	20.48	20.48	qfq	2,721,230	56,041,015	-0.58%
2026-01-29	20.23	20.61	20.15	20.60	20.60	qfq	3,317,610	67,812,193	1.33%
2026-01-28	20.56	20.63	20.22	20.33	20.33	qfq	4,501,804	91,565,951	-0.83%
2026-01-27	21.45	21.49	20.48	20.50	20.50	qfq	8,118,419	168,901,554	-4.87%
2026-01-26	21.92	22.00	21.50	21.55	21.55	qfq	4,650,297	100,605,438	-3.36%
2026-01-23	22.20	22.46	22.12	22.30	22.30	qfq	3,546,560	79,058,397	0.09%
2026-01-22	21.58	22.97	21.44	22.28	22.28	qfq	6,292,185	139,319,097	3.92%
2026-01-21	21.43	21.53	21.29	21.44	21.44	qfq	2,332,109	49,862,441	-0.05%
2026-01-20	21.86	21.99	21.31	21.45	21.45	qfq	3,757,600	81,451,579	-1.88%
2026-01-19	21.84	22.13	21.70	21.86	21.86	qfq	3,087,913	67,629,929	0.92%
2026-01-16	22.05	22.41	21.64	21.66	21.66	qfq	6,538,138	143,608,066	-1.46%
2026-01-15	20.51	22.60	20.37	21.98	21.98	qfq	13,506,772	293,506,164	6.49%
2026-01-14	20.66	20.78	20.33	20.64	20.64	qfq	4,902,660	100,863,878	-0.72%
2026-01-13	19.89	21.86	19.89	20.79	20.79	qfq	8,752,412	184,046,892	4.58%
2026-01-12	19.82	19.91	19.70	19.88	19.88	qfq	1,767,836	34,998,213	0.56%
2026-01-09	19.78	19.84	19.64	19.77	19.77	qfq	1,311,980	25,888,668	0.10%
2026-01-08	19.55	19.75	19.48	19.75	19.75	qfq	1,472,590	28,931,351	1.02%
2026-01-07	19.49	19.61	19.46	19.55	19.55	qfq	1,324,289	25,869,895	-0.05%
2026-01-06	19.48	19.60	19.40	19.56	19.56	qfq	1,414,014	27,589,744	0.41%
2026-01-05	19.43	19.52	19.29	19.48	19.48	qfq	1,274,075	24,770,332	0.52%
2025-12-31	19.36	19.49	19.27	19.38	19.38	qfq	902,505	17,481,542	-0.05%
2025-12-30	19.57	19.64	19.30	19.39	19.39	qfq	1,253,658	24,381,028	0.36%
2025-12-29	19.41	19.45	19.24	19.32	19.32	qfq	946,066	18,296,740	-0.92%
2025-12-26	19.64	19.65	19.43	19.50	19.50	qfq	853,513	16,659,205	-0.61%
2025-12-25	19.58	19.63	19.47	19.62	19.62	qfq	847,050	16,565,337	0.56%
2025-12-24	19.36	19.57	19.36	19.51	19.51	qfq	793,658	15,444,595	0.36%
2025-12-23	19.60	19.61	19.40	19.44	19.44	qfq	697,699	13,580,605	-0.77%
2025-12-22	19.74	19.75	19.54	19.59	19.59	qfq	828,770	16,246,623	-1.06%
2025-12-19	19.58	19.80	19.50	19.80	19.80	qfq	1,121,330	21,985,951	1.12%
2025-12-18	19.31	19.58	19.22	19.58	19.58	qfq	708,357	13,773,800	1.14%
2025-12-17	19.17	19.39	19.10	19.36	19.36	qfq	1,009,639	19,417,133	0.99%
2025-12-16	19.31	19.38	19.15	19.17	19.17	qfq	1,266,800	24,396,711	-0.73%
2025-12-15	19.40	19.45	19.24	19.31	19.31	qfq	1,065,000	20,595,938	-0.46%
2025-12-12	19.50	19.57	19.38	19.40	19.40	qfq	957,529	18,627,039	-0.26%
2025-12-11	19.85	19.87	19.45	19.45	19.45	qfq	1,770,989	34,668,677	-2.02%
2025-12-10	19.72	19.85	19.55	19.85	19.85	qfq	1,233,469	24,288,013	0.71%
2025-12-09	19.84	19.89	19.70	19.71	19.71	qfq	851,497	16,843,364	-0.66%
2025-12-08	19.95	19.98	19.80	19.84	19.84	qfq	1,149,510	22,863,610	-0.45%
2025-12-05	19.88	19.93	19.65	19.93	19.93	qfq	1,203,590	23,820,286	0.20%
2025-12-04	20.14	20.14	19.84	19.89	19.89	qfq	1,185,300	23,608,822	-1.04%
2025-12-03	20.07	20.17	19.98	20.10	20.10	qfq	1,071,900	21,515,342	-0.10%
2025-12-02	20.18	20.29	20.09	20.12	20.12	qfq	1,468,365	29,595,140	-0.69%
2025-12-01	20.02	20.29	20.00	20.26	20.26	qfq	1,182,866	23,900,008	0.75%
2025-11-28	20.15	20.15	19.95	20.11	20.11	qfq	915,568	18,335,572	0.15%
2025-11-27	20.08	20.20	20.05	20.08	20.08	qfq	876,900	17,638,243	-0.15%
2025-11-26	20.18	20.37	20.07	20.11	20.11	qfq	1,083,436	21,900,707	-0.54%
2025-11-25	20.05	20.28	20.00	20.22	20.22	qfq	1,154,670	23,285,865	0.85%
2025-11-24	19.99	20.15	19.91	20.05	20.05	qfq	1,343,530	26,905,038	0.35%
2025-11-21	20.40	20.52	19.90	19.98	19.98	qfq	2,351,878	47,342,290	-2.77%
2025-11-20	20.80	20.80	20.43	20.55	20.55	qfq	1,641,085	33,738,063	-1.30%
2025-11-19	21.02	21.08	20.60	20.82	20.82	qfq	1,994,060	41,374,813	-0.72%
2025-11-18	20.82	20.97	20.68	20.97	20.97	qfq	1,429,340	29,694,456	0.72%
2025-11-17	21.10	21.14	20.72	20.82	20.82	qfq	2,014,730	41,949,444	-1.51%
2025-11-14	20.86	21.36	20.75	21.14	21.14	qfq	3,380,070	71,422,479	1.39%
2025-11-13	20.81	20.92	20.59	20.85	20.85	qfq	1,882,347	39,113,538	0.24%
2025-11-12	20.81	20.96	20.74	20.80	20.80	qfq	1,830,986	38,156,971	0.34%
2025-11-11	20.75	20.79	20.59	20.73	20.73	qfq	2,112,730	43,752,187	0.19%
2025-11-10	20.60	20.71	20.53	20.69	20.69	qfq	1,960,567	40,481,799	0.63%
2025-11-07	20.17	20.76	20.15	20.56	20.56	qfq	2,701,857	55,405,663	1.78%
2025-11-06	20.30	20.32	20.13	20.20	20.20	qfq	1,150,210	23,230,971	-0.35%
2025-11-05	20.29	20.33	20.20	20.27	20.27	qfq	866,898	17,585,275	-0.25%
2025-11-04	20.25	20.32	20.10	20.32	20.32	qfq	1,453,828	29,368,820	0.30%
2025-11-03	20.23	20.32	20.14	20.26	20.26	qfq	1,306,070	26,407,699	0.10%
2025-10-31	20.00	20.27	19.96	20.24	20.24	qfq	1,567,360	31,586,089	1.40%
2025-10-30	20.15	20.22	19.94	19.96	19.96	qfq	2,264,758	45,400,033	-1.43%
2025-10-29	20.44	20.45	20.16	20.25	20.25	qfq	1,828,100	37,032,550	-0.93%
2025-10-28	20.41	20.56	20.34	20.44	20.44	qfq	1,220,318	24,980,344	0.10%
2025-10-27	20.51	20.62	20.32	20.42	20.42	qfq	1,754,480	35,822,870	-0.34%
2025-10-24	20.55	20.67	20.45	20.49	20.49	qfq	1,245,469	25,588,782	-0.34%
2025-10-23	20.56	20.62	20.37	20.56	20.56	qfq	1,238,260	25,346,107	0.10%
2025-10-22	20.38	20.77	20.38	20.54	20.54	qfq	1,243,570	25,634,490	-0.68%
2025-10-21	20.75	20.76	20.62	20.68	20.68	qfq	1,321,810	27,337,098	0.10%
2025-10-20	20.67	20.75	20.57	20.66	20.66	qfq	941,196	19,441,268	0.29%
2025-10-17	20.85	20.95	20.59	20.60	20.60	qfq	1,567,019	32,557,918	-1.25%
2025-10-16	20.90	21.01	20.78	20.86	20.86	qfq	1,261,250	26,330,673	-0.19%
2025-10-15	20.70	21.04	20.58	20.90	20.90	qfq	1,911,430	39,914,747	1.26%
2025-10-14	20.52	20.76	20.44	20.64	20.64	qfq	1,995,339	41,118,871	1.33%
2025-10-13	20.26	20.43	20.12	20.37	20.37	qfq	1,599,190	32,479,963	-1.45%
2025-10-10	20.54	20.70	20.46	20.67	20.67	qfq	1,502,210	30,990,696	0.73%
2025-10-09	20.45	20.54	20.30	20.52	20.52	qfq	1,265,798	25,902,886	0.44%
2025-09-30	20.47	20.58	20.38	20.43	20.43	qfq	1,312,400	26,823,149	-0.24%
2025-09-29	20.34	20.49	20.18	20.48	20.48	qfq	1,427,459	29,054,238	0.79%
2025-09-26	20.44	20.49	20.20	20.32	20.32	qfq	1,830,018	37,232,182	-0.73%
2025-09-25	20.68	20.68	20.35	20.47	20.47	qfq	2,256,260	46,199,830	-1.02%
2025-09-24	20.66	20.78	20.50	20.68	20.68	qfq	1,888,630	38,902,836	-0.10%
2025-09-23	21.07	21.10	20.50	20.70	20.70	qfq	1,790,213	37,025,376	-1.66%
2025-09-22	21.05	21.13	20.84	21.05	21.05	qfq	1,126,756	23,650,247	0.05%
2025-09-19	21.16	21.22	20.87	21.04	21.04	qfq	1,920,106	40,394,880	-0.71%
2025-09-18	21.30	21.45	21.17	21.19	21.19	qfq	1,808,780	38,484,031	-0.75%
2025-09-17	21.53	21.55	21.31	21.35	21.35	qfq	1,702,870	36,452,627	-0.97%
2025-09-16	21.38	21.90	21.13	21.56	21.56	qfq	2,409,656	51,747,936	0.98%
2025-09-15	21.44	21.49	21.29	21.35	21.35	qfq	1,016,680	21,709,648	-0.37%
2025-09-12	21.45	21.49	21.31	21.43	21.43	qfq	1,493,580	31,956,310	-0.05%
2025-09-11	21.33	21.46	21.20	21.44	21.44	qfq	1,712,028	36,496,206	0.23%
2025-09-10	21.40	21.43	21.30	21.39	21.39	qfq	853,242	18,228,721	-0.14%
2025-09-09	21.55	21.55	21.31	21.42	21.42	qfq	1,578,945	33,808,458	-0.74%
2025-09-08	21.30	21.61	21.21	21.58	21.58	qfq	2,378,729	50,899,549	1.31%
2025-09-05	21.14	21.30	21.06	21.30	21.30	qfq	1,410,963	29,916,191	0.76%
2025-09-04	21.14	21.29	20.98	21.14	21.14	qfq	1,756,566	37,152,238	0.00%
2025-09-03	21.48	21.49	21.11	21.14	21.14	qfq	2,009,875	42,709,282	-1.17%
2025-09-02	21.47	21.56	21.14	21.39	21.39	qfq	2,329,233	49,670,859	-0.79%
2025-09-01	21.46	21.65	21.28	21.56	21.56	qfq	2,228,560	47,937,081	0.51%
2025-08-29	21.42	21.66	21.39	21.45	21.45	qfq	2,465,670	53,024,761	0.28%
2025-08-28	21.72	21.95	21.15	21.39	21.39	qfq	5,719,004	122,987,137	-2.99%
2025-08-27	22.47	22.53	21.96	22.05	22.05	qfq	4,449,800	99,066,260	-1.96%
2025-08-26	22.41	22.59	22.38	22.49	22.49	qfq	2,972,384	66,853,650	0.04%
2025-08-25	22.70	22.76	22.33	22.48	22.48	qfq	4,879,826	109,653,308	-0.75%
2025-08-22	22.53	22.92	22.50	22.65	22.65	qfq	3,945,620	89,418,643	0.22%
2025-08-21	22.53	22.87	22.42	22.60	22.60	qfq	4,509,226	102,021,064	0.53%
2025-08-20	22.30	22.58	22.20	22.48	22.48	qfq	3,024,266	67,687,797	0.27%
2025-08-19	22.50	22.71	22.37	22.42	22.42	qfq	3,276,839	73,891,684	-0.31%
2025-08-18	22.31	22.63	22.30	22.49	22.49	qfq	3,744,658	84,200,531	0.90%
2025-08-15	22.10	22.38	22.02	22.29	22.29	qfq	2,805,980	62,376,256	0.72%
2025-08-14	22.40	22.50	22.08	22.13	22.13	qfq	3,021,646	67,289,681	-1.21%
2025-08-13	22.29	22.55	22.16	22.40	22.40	qfq	3,175,036	70,950,339	0.45%
2025-08-12	22.48	22.75	22.26	22.30	22.30	qfq	3,256,370	73,108,998	-0.49%
2025-08-11	22.39	22.51	22.32	22.41	22.41	qfq	2,146,198	48,149,937	0.13%
2025-08-08	22.51	22.51	22.22	22.38	22.38	qfq	2,089,328	46,754,463	-0.58%
2025-08-07	22.48	22.58	22.28	22.51	22.51	qfq	2,855,936	64,119,035	-0.04%
2025-08-06	22.65	22.73	22.40	22.52	22.52	qfq	4,253,971	95,640,720	-0.92%
2025-08-05	22.84	22.85	22.47	22.73	22.73	qfq	5,214,660	117,987,393	-0.96%
2025-08-04	22.42	23.04	22.15	22.95	22.95	qfq	9,702,791	220,001,286	2.87%
2025-08-01	21.56	22.49	21.56	22.31	22.31	qfq	7,341,580	163,231,677	3.38%
2025-07-31	21.90	21.91	21.50	21.58	21.58	qfq	3,287,830	71,417,754	-1.73%
2025-07-30	21.83	22.20	21.70	21.96	21.96	qfq	4,309,222	94,939,747	0.18%
2025-07-29	21.87	21.94	21.58	21.92	21.92	qfq	2,873,801	62,555,785	0.23%
2025-07-28	22.05	22.30	21.84	21.87	21.87	qfq	3,173,996	69,793,414	-0.82%
2025-07-25	22.08	22.37	21.99	22.05	22.05	qfq	3,385,000	75,005,229	0.36%
2025-07-24	21.84	22.02	21.78	21.97	21.97	qfq	2,651,680	58,118,920	0.64%
2025-07-23	21.88	22.16	21.82	21.83	21.83	qfq	3,135,750	68,869,263	-0.32%
2025-07-22	21.93	22.03	21.83	21.90	21.90	qfq	2,551,870	55,950,046	-0.09%
2025-07-21	21.86	21.98	21.73	21.92	21.92	qfq	2,397,810	52,420,896	0.14%
2025-07-18	21.99	22.05	21.75	21.89	21.89	qfq	2,060,922	45,022,274	-0.36%
2025-07-17	21.95	22.04	21.82	21.97	21.97	qfq	2,662,910	58,401,716	0.23%
2025-07-16	21.43	21.99	21.43	21.92	21.92	qfq	4,315,296	93,956,164	2.29%
2025-07-15	21.52	21.57	21.14	21.43	21.43	qfq	2,822,576	60,201,990	-0.65%
2025-07-14	21.39	21.85	21.33	21.57	21.57	qfq	3,384,140	73,097,031	0.89%
2025-07-11	21.38	21.49	21.28	21.38	21.38	qfq	2,444,800	52,322,497	0.09%
2025-07-10	21.20	21.43	21.20	21.36	21.36	qfq	1,950,000	41,608,124	0.47%
2025-07-09	21.27	21.42	21.20	21.26	21.26	qfq	2,243,853	47,796,911	0.00%
2025-07-08	21.13	21.35	21.11	21.26	21.26	qfq	1,985,230	42,141,036	0.62%
2025-07-07	21.23	21.35	21.11	21.13	21.13	qfq	1,830,600	38,761,423	-0.70%
2025-07-04	21.55	21.58	21.25	21.28	21.28	qfq	2,356,701	50,352,539	-1.07%
2025-07-03	21.39	21.74	21.30	21.51	21.51	qfq	2,798,805	60,301,903	0.61%
2025-07-02	21.31	21.48	21.25	21.38	21.38	qfq	1,943,759	41,468,696	0.00%
2025-07-01	21.34	21.53	21.23	21.38	21.38	qfq	2,129,950	45,611,252	0.23%
2025-06-30	21.32	21.41	21.12	21.33	21.33	qfq	2,358,870	50,164,888	0.05%
2025-06-27	21.24	21.36	21.00	21.32	21.32	qfq	2,238,952	47,554,642	0.71%
2025-06-26	21.41	21.70	21.10	21.17	21.17	qfq	3,393,352	72,268,313	-1.31%
2025-06-25	21.42	21.50	21.20	21.45	21.45	qfq	3,040,000	64,894,419	0.19%
2025-06-24	21.21	21.42	21.18	21.41	21.41	qfq	2,570,176	54,832,146	1.04%
2025-06-23	21.20	21.24	20.83	21.19	21.19	qfq	2,172,500	45,806,297	-0.05%
2025-06-20	21.15	21.37	21.11	21.20	21.20	qfq	2,128,800	45,197,903	0.28%
2025-06-19	21.48	21.53	21.08	21.14	21.14	qfq	3,146,858	66,935,702	-1.54%
2025-06-18	21.80	21.91	21.38	21.47	21.47	qfq	3,701,100	79,705,881	-1.87%
2025-06-17	22.46	22.79	21.70	21.88	21.88	qfq	6,667,685	147,132,609	-3.44%
2025-06-16	22.58	23.50	21.91	22.66	22.66	qfq	10,543,130	240,766,527	2.12%
2025-06-13	22.27	22.38	21.61	22.19	22.19	qfq	4,845,940	106,266,427	-0.27%
2025-06-12	22.18	22.50	22.15	22.25	22.25	qfq	2,519,140	56,184,328	-0.09%
2025-06-11	22.42	22.55	22.22	22.27	22.27	qfq	2,435,930	54,429,624	-0.67%
2025-06-10	22.57	22.93	22.20	22.42	22.42	qfq	3,632,476	81,739,172	-0.93%
2025-06-09	22.31	22.87	22.31	22.63	22.63	qfq	3,050,156	69,093,901	1.43%
2025-06-06	22.35	22.64	22.14	22.31	22.31	qfq	2,633,790	58,862,100	-1.28%
2025-06-05	23.10	23.12	22.53	22.60	22.33	qfq	3,878,340	88,207,127	-2.16%
2025-06-04	23.13	23.51	22.82	23.10	22.82	qfq	4,930,200	113,683,862	-0.09%
2025-06-03	23.36	23.37	22.87	23.12	22.84	qfq	6,176,382	142,355,767	-1.03%
2025-05-30	22.78	23.66	22.73	23.36	23.08	qfq	7,030,180	162,827,867	2.37%
2025-05-29	22.68	23.21	22.61	22.82	22.55	qfq	5,028,957	115,276,248	0.13%
2025-05-28	22.45	23.06	22.17	22.79	22.52	qfq	7,565,790	170,975,081	1.74%
2025-05-27	21.20	23.27	21.10	22.40	22.13	qfq	9,898,091	221,015,796	5.66%
2025-05-26	21.30	21.44	20.98	21.20	20.95	qfq	2,333,270	49,482,290	-0.47%
2025-05-23	21.50	21.70	21.28	21.30	21.05	qfq	2,496,169	53,742,565	-0.56%
2025-05-22	21.40	21.59	21.19	21.42	21.16	qfq	2,928,488	62,561,769	-0.60%
2025-05-21	21.33	21.78	21.27	21.55	21.29	qfq	3,276,132	70,739,764	0.89%
2025-05-20	21.33	21.65	21.26	21.36	21.10	qfq	4,248,582	91,129,730	0.61%
2025-05-19	21.29	21.49	21.13	21.23	20.98	qfq	3,355,127	71,350,219	0.00%
2025-05-16	21.37	21.49	20.94	21.23	20.98	qfq	4,348,704	91,975,475	0.09%
2025-05-15	20.47	21.54	20.33	21.21	20.96	qfq	7,543,913	159,816,592	3.62%
2025-05-14	20.58	20.58	20.32	20.47	20.23	qfq	1,399,800	28,598,783	-0.63%
2025-05-13	20.84	20.88	20.57	20.60	20.35	qfq	1,474,720	30,462,250	-0.24%
2025-05-12	20.60	20.78	20.46	20.65	20.40	qfq	2,219,020	45,721,810	-0.10%
2025-05-09	20.87	20.96	20.53	20.67	20.42	qfq	2,083,120	43,073,763	-0.91%
2025-05-08	20.02	20.98	20.02	20.86	20.61	qfq	4,835,890	99,795,944	3.83%
2025-05-07	20.21	20.38	19.99	20.09	19.85	qfq	2,111,700	42,517,512	-0.54%
2025-05-06	19.84	20.34	19.75	20.20	19.96	qfq	3,869,314	77,553,366	3.75%
2025-04-30	19.35	19.57	19.27	19.47	19.24	qfq	2,019,249	39,332,965	1.04%
2025-04-29	19.01	19.42	18.98	19.27	19.04	qfq	1,802,040	34,668,795	1.05%
2025-04-28	19.30	19.32	18.95	19.07	18.84	qfq	2,066,288	39,470,308	-1.29%
2025-04-25	19.29	19.49	19.23	19.32	19.09	qfq	1,905,383	36,929,194	0.16%
2025-04-24	19.38	19.60	19.23	19.29	19.06	qfq	1,912,599	37,090,800	-0.52%
2025-04-23	19.43	19.52	19.30	19.39	19.16	qfq	1,863,400	36,113,522	-0.31%
2025-04-22	19.36	19.55	19.33	19.45	19.22	qfq	1,774,200	34,533,215	0.15%
2025-04-21	19.48	19.48	19.32	19.42	19.19	qfq	1,576,634	30,618,862	-0.36%
2025-04-18	19.36	19.60	19.33	19.49	19.26	qfq	1,243,720	24,214,327	0.36%
2025-04-17	19.28	19.52	19.27	19.42	19.19	qfq	1,217,170	23,654,572	0.26%
2025-04-16	19.56	19.56	19.08	19.37	19.14	qfq	1,807,270	34,947,746	-1.17%
2025-04-15	19.44	19.85	19.33	19.60	19.37	qfq	1,967,290	38,588,530	0.56%
2025-04-14	19.49	19.65	19.41	19.49	19.26	qfq	2,126,290	41,513,062	0.52%
2025-04-11	19.30	19.57	19.28	19.39	19.16	qfq	1,355,100	26,305,985	-0.41%
2025-04-10	19.34	19.70	19.34	19.47	19.24	qfq	3,104,380	60,687,044	1.41%
2025-04-09	18.85	19.27	18.22	19.20	18.97	qfq	2,997,878	56,314,760	0.89%
2025-04-08	18.61	19.15	18.61	19.03	18.80	qfq	2,677,034	50,618,246	2.31%
2025-04-07	19.81	20.21	18.58	18.60	18.38	qfq	5,910,761	113,006,140	-9.88%
2025-04-03	20.35	20.67	20.30	20.64	20.39	qfq	2,050,170	42,082,504	1.18%
2025-04-02	20.48	20.65	20.36	20.40	20.16	qfq	1,539,350	31,508,782	-0.92%
2025-04-01	19.95	20.73	19.95	20.59	20.34	qfq	4,161,159	85,275,878	3.52%
2025-03-31	20.27	20.27	19.81	19.89	19.65	qfq	2,507,760	50,142,317	-1.92%
2025-03-28	20.54	20.72	20.25	20.28	20.04	qfq	2,645,420	54,116,399	-1.60%
2025-03-27	20.66	20.69	20.30	20.61	20.36	qfq	1,966,800	40,348,476	-0.43%
2025-03-26	20.55	20.92	20.45	20.70	20.45	qfq	2,748,060	56,736,800	0.68%
2025-03-25	20.70	20.70	20.25	20.56	20.31	qfq	3,389,119	69,367,034	-0.87%
2025-03-24	20.70	21.16	20.48	20.74	20.49	qfq	3,755,700	78,227,511	-0.72%
2025-03-21	21.57	21.89	20.76	20.89	20.64	qfq	5,177,979	109,775,667	0.10%
2025-03-20	21.01	21.06	20.84	20.87	20.62	qfq	1,736,550	36,327,845	-0.81%
2025-03-19	21.16	21.27	20.96	21.04	20.79	qfq	1,796,819	37,908,970	-0.47%
2025-03-18	21.15	21.18	20.90	21.14	20.89	qfq	2,415,060	50,831,178	0.43%
2025-03-17	21.30	21.40	21.03	21.05	20.80	qfq	2,839,780	60,125,796	-0.89%
2025-03-14	20.74	21.39	20.68	21.24	20.99	qfq	4,411,390	93,048,683	2.41%
2025-03-13	20.71	20.88	20.57	20.74	20.49	qfq	1,899,571	39,338,056	-0.53%
2025-03-12	21.00	21.20	20.82	20.85	20.60	qfq	2,465,450	51,709,527	-0.52%
2025-03-11	20.87	20.97	20.68	20.96	20.71	qfq	2,196,661	45,777,648	-0.10%
2025-03-10	20.35	21.17	20.35	20.98	20.73	qfq	5,808,522	121,393,901	3.20%
2025-03-07	20.13	20.60	20.05	20.33	20.09	qfq	2,968,234	60,307,124	0.64%
2025-03-06	20.17	20.22	20.01	20.20	19.96	qfq	2,413,320	48,596,805	0.50%
2025-03-05	20.30	20.30	19.95	20.10	19.86	qfq	2,156,400	43,246,440	-0.99%
2025-03-04	20.30	20.37	20.10	20.30	20.06	qfq	1,865,960	37,737,131	0.00%
2025-03-03	20.18	20.55	20.15	20.30	20.06	qfq	2,151,300	43,782,833	0.94%
2025-02-28	20.47	20.77	20.06	20.11	19.87	qfq	3,313,340	67,662,542	-1.90%
2025-02-27	20.21	20.50	20.09	20.50	20.26	qfq	2,917,780	59,240,476	1.43%
2025-02-26	20.17	20.29	20.10	20.21	19.97	qfq	1,881,186	37,967,024	0.65%
2025-02-25	20.34	20.34	20.07	20.08	19.84	qfq	2,390,350	48,162,506	-1.38%
2025-02-24	20.47	20.55	20.28	20.36	20.12	qfq	2,324,430	47,413,729	-0.34%
2025-02-21	20.55	20.62	20.28	20.43	20.19	qfq	2,411,460	49,252,107	-0.54%
2025-02-20	20.39	20.63	20.25	20.54	20.29	qfq	2,306,710	47,324,684	0.69%
2025-02-19	20.31	20.61	20.25	20.40	20.16	qfq	2,260,959	46,026,022	0.69%
2025-02-18	20.34	20.74	20.19	20.26	20.02	qfq	2,997,020	61,195,323	-0.78%
2025-02-17	20.49	20.68	20.31	20.42	20.18	qfq	2,208,646	45,258,078	0.00%
2025-02-14	20.29	20.58	20.28	20.42	20.18	qfq	2,227,410	45,467,480	0.69%
2025-02-13	20.10	20.49	20.05	20.28	20.04	qfq	3,121,940	63,344,057	0.70%
2025-02-12	20.18	20.23	19.90	20.14	19.90	qfq	3,273,929	65,605,598	-0.54%
2025-02-11	20.50	20.50	20.14	20.25	20.01	qfq	2,415,050	48,910,664	-1.17%
2025-02-10	20.37	20.52	20.27	20.49	20.25	qfq	2,447,330	50,008,479	0.54%
2025-02-07	20.17	20.47	20.10	20.38	20.14	qfq	2,393,320	48,735,008	0.94%
2025-02-06	19.95	20.20	19.81	20.19	19.95	qfq	1,822,040	36,513,239	1.20%
2025-02-05	20.10	20.25	19.84	19.95	19.71	qfq	1,358,000	27,077,496	-0.35%
2025-01-27	19.99	20.25	19.97	20.02	19.78	qfq	1,350,400	27,169,847	0.25%
2025-01-24	19.88	19.99	19.71	19.97	19.73	qfq	1,220,210	24,218,619	0.30%
2025-01-23	20.06	20.24	19.89	19.91	19.67	qfq	1,452,870	29,146,291	-0.05%
2025-01-22	19.99	20.03	19.85	19.92	19.68	qfq	881,700	17,578,549	-0.65%
2025-01-21	20.10	20.12	19.83	20.05	19.81	qfq	1,157,378	23,109,671	-0.05%
2025-01-20	20.01	20.19	20.00	20.06	19.82	qfq	1,582,460	31,755,358	0.25%
2025-01-17	19.98	20.08	19.80	20.01	19.77	qfq	1,418,360	28,372,559	0.15%
2025-01-16	20.01	20.18	19.76	19.98	19.74	qfq	1,458,700	29,140,127	0.35%
2025-01-15	19.99	20.00	19.77	19.91	19.67	qfq	1,480,366	29,429,292	-0.75%
2025-01-14	19.52	20.06	19.52	20.06	19.82	qfq	2,122,860	42,209,139	2.82%
2025-01-13	19.51	19.64	19.30	19.51	19.28	qfq	1,301,757	25,345,905	-0.46%
2025-01-10	19.78	19.95	19.60	19.60	19.37	qfq	1,363,100	26,881,113	-0.81%
2025-01-09	19.71	19.90	19.63	19.76	19.52	qfq	1,192,959	23,632,187	-0.35%
2025-01-08	20.02	20.07	19.52	19.83	19.59	qfq	2,552,800	50,601,891	-1.54%
2025-01-07	20.15	20.15	19.82	20.14	19.90	qfq	2,055,270	41,093,274	0.45%
2025-01-06	20.25	20.47	19.95	20.05	19.81	qfq	2,418,400	48,751,443	-0.30%
2025-01-03	20.80	20.88	20.06	20.11	19.87	qfq	2,626,401	53,614,968	-2.76%
2025-01-02	21.21	21.54	20.60	20.68	20.43	qfq	2,813,026	59,209,161	-2.50%
2024-12-31	21.66	21.72	21.18	21.21	20.96	qfq	2,853,190	61,032,066	-2.08%
2024-12-30	22.00	22.12	21.63	21.66	21.40	qfq	2,989,510	65,185,084	-2.26%
2024-12-27	21.50	22.95	21.37	22.16	21.90	qfq	5,381,822	119,018,890	3.12%
2024-12-26	21.40	21.52	21.39	21.49	21.23	qfq	1,757,282	37,697,069	-0.19%
2024-12-25	21.60	21.81	21.32	21.53	21.27	qfq	2,039,029	43,917,166	0.14%
2024-12-24	21.37	21.52	21.28	21.50	21.24	qfq	1,773,553	37,986,830	0.66%
2024-12-23	22.06	22.18	21.30	21.36	21.10	qfq	3,337,191	72,145,156	-3.17%
2024-12-20	22.15	22.77	21.90	22.06	21.80	qfq	4,254,019	95,114,569	-0.68%
2024-12-19	21.95	22.29	21.88	22.21	21.94	qfq	2,402,650	53,006,955	0.59%
2024-12-18	22.70	22.72	22.03	22.08	21.82	qfq	2,956,646	65,944,207	-2.00%
2024-12-17	23.22	23.22	22.51	22.53	22.26	qfq	3,690,260	84,064,579	-3.26%
2024-12-16	23.40	23.88	23.18	23.29	23.01	qfq	4,097,163	96,071,833	-0.30%
2024-12-13	23.62	23.93	23.32	23.36	23.08	qfq	5,572,420	131,165,413	-1.52%
2024-12-12	23.15	23.72	22.91	23.72	23.44	qfq	5,895,209	138,034,581	3.04%
2024-12-11	22.79	23.14	22.61	23.02	22.74	qfq	3,100,020	71,196,913	1.54%
2024-12-10	23.25	23.28	22.60	22.67	22.40	qfq	3,383,899	77,668,985	0.04%
2024-12-09	22.94	23.06	22.51	22.66	22.39	qfq	2,405,410	54,797,494	-0.61%
2024-12-06	22.78	22.89	22.50	22.80	22.53	qfq	2,779,630	63,222,985	0.53%
2024-12-05	22.50	22.70	22.25	22.68	22.41	qfq	2,296,480	51,712,548	0.80%
2024-12-04	22.90	23.18	22.47	22.50	22.23	qfq	3,340,600	76,114,047	-1.88%
2024-12-03	23.02	23.10	22.71	22.93	22.66	qfq	2,625,500	60,171,894	-0.69%
2024-12-02	22.18	23.47	22.17	23.09	22.81	qfq	5,879,850	134,869,040	4.15%
2024-11-29	21.90	22.35	21.81	22.17	21.91	qfq	2,681,170	59,339,534	1.60%
2024-11-28	21.79	21.96	21.67	21.82	21.56	qfq	1,692,458	36,972,717	-0.09%
2024-11-27	21.51	21.86	21.08	21.84	21.58	qfq	1,929,100	41,289,250	1.44%
2024-11-26	21.64	21.85	21.42	21.53	21.27	qfq	1,657,620	35,909,867	-0.51%
2024-11-25	21.30	21.68	21.30	21.64	21.38	qfq	1,677,407	36,108,465	0.65%
2024-11-22	22.17	22.17	21.50	21.50	21.24	qfq	2,576,280	56,134,573	-3.07%
2024-11-21	22.24	22.27	22.01	22.18	21.92	qfq	1,600,892	35,445,495	-0.40%
2024-11-20	22.04	22.27	21.92	22.27	22.00	qfq	2,008,084	44,380,445	0.86%
2024-11-19	21.76	22.09	21.64	22.08	21.82	qfq	1,708,885	37,359,352	1.89%
2024-11-18	21.92	22.09	21.54	21.67	21.41	qfq	2,438,114	53,134,079	-1.10%
2024-11-15	22.11	22.40	21.85	21.91	21.65	qfq	2,675,645	59,299,165	-1.84%
2024-11-14	22.92	22.97	22.29	22.32	22.05	qfq	2,767,602	62,497,408	-2.40%
2024-11-13	23.00	23.20	22.59	22.87	22.60	qfq	3,065,318	70,097,523	-0.87%
2024-11-12	22.93	23.72	22.88	23.07	22.79	qfq	5,467,812	127,628,078	0.61%
2024-11-11	22.97	23.05	22.69	22.93	22.66	qfq	3,724,212	85,182,276	-0.48%
2024-11-08	23.58	23.77	22.83	23.04	22.76	qfq	4,709,580	109,077,640	-1.54%
2024-11-07	22.88	23.40	22.50	23.40	23.12	qfq	6,238,300	144,076,190	4.23%
2024-11-06	22.65	22.81	22.30	22.45	22.18	qfq	4,471,240	100,764,192	-1.32%
2024-11-05	21.68	22.94	21.60	22.75	22.48	qfq	6,964,966	156,826,051	5.08%
2024-11-04	21.20	21.65	21.18	21.65	21.39	qfq	1,970,922	42,251,061	2.12%
2024-11-01	21.51	21.69	21.11	21.20	20.95	qfq	3,061,701	65,351,652	-1.67%
2024-10-31	21.60	21.78	21.42	21.56	21.30	qfq	2,842,998	61,333,418	-0.23%
2024-10-30	21.76	21.95	21.38	21.61	21.35	qfq	3,389,133	73,292,287	-1.41%
2024-10-29	22.77	22.78	21.86	21.92	21.66	qfq	7,491,237	167,172,048	-4.98%
2024-10-28	22.60	23.10	22.58	23.07	22.79	qfq	3,047,078	69,686,692	2.08%
2024-10-25	22.26	22.73	22.24	22.60	22.33	qfq	2,817,769	63,611,357	1.25%
2024-10-24	22.46	22.73	22.26	22.32	22.05	qfq	2,540,414	57,076,140	-1.02%
2024-10-23	22.70	22.82	22.40	22.55	22.28	qfq	2,829,079	63,837,946	-0.66%
2024-10-22	22.19	22.75	22.05	22.70	22.43	qfq	3,969,081	89,092,567	2.30%
2024-10-21	22.30	22.59	22.02	22.19	21.92	qfq	3,664,423	81,669,886	-0.14%
2024-10-18	21.60	22.70	21.55	22.22	21.95	qfq	3,602,954	79,530,579	2.59%
2024-10-17	22.17	22.30	21.66	21.66	21.40	qfq	2,118,924	46,543,023	-1.01%
2024-10-16	21.60	22.08	21.50	21.88	21.62	qfq	2,000,269	43,649,921	0.27%
2024-10-15	22.27	22.43	21.82	21.82	21.56	qfq	2,713,850	59,902,231	-2.02%
2024-10-14	22.29	22.59	21.61	22.27	22.00	qfq	3,290,979	72,790,164	0.04%
2024-10-11	23.11	23.11	21.81	22.26	21.99	qfq	3,592,240	80,398,305	-3.72%
2024-10-10	23.48	24.10	23.00	23.12	22.84	qfq	3,769,705	88,740,054	-0.77%
2024-10-09	25.10	25.10	23.19	23.30	23.02	qfq	6,208,673	148,646,896	-8.09%
2024-10-08	27.13	27.13	24.77	25.35	25.05	qfq	10,083,109	259,632,498	2.80%
2024-09-30	24.00	24.66	23.10	24.66	24.37	qfq	7,076,118	170,891,877	9.99%
2024-09-27	21.70	22.43	21.40	22.42	22.15	qfq	2,605,776	56,950,260	5.70%
2024-09-26	20.04	21.26	19.94	21.21	20.96	qfq	4,098,093	84,443,964	5.89%
2024-09-25	20.08	20.55	20.02	20.03	19.79	qfq	2,484,776	50,441,753	-0.20%
2024-09-24	19.12	20.07	19.00	20.07	19.83	qfq	3,055,991	59,666,979	6.02%
2024-09-23	18.95	19.20	18.85	18.93	18.70	qfq	1,034,230	19,686,871	-0.16%
2024-09-20	19.25	19.25	18.78	18.96	18.73	qfq	1,400,110	26,488,684	-1.46%
2024-09-19	18.95	19.50	18.79	19.24	19.01	qfq	1,656,350	31,822,531	2.29%
2024-09-18	19.00	19.05	18.49	18.81	18.59	qfq	1,471,953	27,589,539	-0.95%
2024-09-13	19.65	19.66	18.94	18.99	18.76	qfq	2,077,054	39,860,921	-3.11%
2024-09-12	19.80	20.08	19.59	19.60	19.37	qfq	1,159,610	22,988,089	-1.01%
2024-09-11	19.74	19.88	19.60	19.80	19.56	qfq	783,430	15,470,722	0.05%
2024-09-10	20.04	20.05	19.53	19.79	19.55	qfq	1,328,530	26,149,483	-1.10%
2024-09-09	19.85	20.14	19.76	20.01	19.77	qfq	1,323,080	26,435,520	0.55%
2024-09-06	20.45	20.45	19.88	19.90	19.66	qfq	1,297,000	25,958,159	-2.21%
2024-09-05	20.22	20.48	20.19	20.35	20.11	qfq	1,031,840	20,974,613	0.89%
2024-09-04	19.95	20.43	19.95	20.17	19.93	qfq	1,159,842	23,470,172	0.15%
2024-09-03	20.00	20.44	19.82	20.14	19.90	qfq	1,341,479	27,053,307	0.70%
2024-09-02	20.84	20.89	19.99	20.00	19.76	qfq	2,769,877	56,050,279	-4.31%
2024-08-30	20.46	21.23	20.36	20.90	20.65	qfq	2,252,547	46,948,451	1.26%
2024-08-29	20.03	20.74	19.81	20.64	20.39	qfq	2,118,699	43,261,628	2.99%
2024-08-28	20.50	20.60	19.84	20.04	19.80	qfq	3,201,060	64,253,517	-4.75%
2024-08-27	20.97	21.20	20.88	21.04	20.79	qfq	1,027,550	21,595,653	-0.47%
2024-08-26	21.20	21.28	20.70	21.14	20.89	qfq	1,131,700	23,813,895	0.14%
2024-08-23	21.50	21.77	20.91	21.11	20.86	qfq	1,914,380	40,629,508	-2.36%
2024-08-22	21.76	21.98	21.58	21.62	21.36	qfq	1,186,680	25,816,540	-0.14%
2024-08-21	21.88	22.05	21.63	21.65	21.39	qfq	851,230	18,550,148	-1.32%
2024-08-20	22.31	22.35	21.90	21.94	21.68	qfq	1,280,345	28,181,016	-1.26%
2024-08-19	22.36	22.59	22.16	22.22	21.95	qfq	1,136,010	25,323,907	-0.67%
2024-08-16	22.53	22.61	22.30	22.37	22.10	qfq	1,177,440	26,382,948	-0.67%
2024-08-15	22.42	22.92	22.29	22.52	22.25	qfq	1,569,400	35,451,107	0.00%
2024-08-14	22.87	22.93	22.44	22.52	22.25	qfq	1,264,380	28,567,483	-1.66%
2024-08-13	22.92	23.09	22.70	22.90	22.63	qfq	1,276,106	29,111,872	-0.91%
2024-08-12	22.73	23.39	22.67	23.11	22.83	qfq	1,756,029	40,647,796	0.96%
2024-08-09	23.40	23.44	22.81	22.89	22.62	qfq	1,927,450	44,539,030	-1.93%
2024-08-08	23.00	23.53	22.91	23.34	23.06	qfq	2,707,440	63,150,911	1.17%
2024-08-07	23.14	23.23	22.85	23.07	22.79	qfq	1,538,713	35,429,521	-1.07%
2024-08-06	22.70	23.32	22.70	23.32	23.04	qfq	2,164,638	49,927,303	3.05%
2024-08-05	22.55	23.35	22.54	22.63	22.36	qfq	2,109,043	48,350,935	-0.44%
2024-08-02	22.61	23.15	22.45	22.73	22.46	qfq	1,630,180	37,368,332	0.22%
2024-08-01	22.65	23.25	22.45	22.68	22.41	qfq	1,868,606	42,710,403	-0.31%
2024-07-31	21.59	22.77	21.41	22.75	22.48	qfq	2,762,189	61,682,059	5.37%
2024-07-30	21.55	21.63	21.29	21.59	21.33	qfq	930,150	19,975,132	0.14%
2024-07-29	21.99	22.06	21.46	21.56	21.30	qfq	1,841,827	39,818,198	-2.44%
2024-07-26	22.00	22.27	21.96	22.10	21.84	qfq	1,119,004	24,722,448	0.36%
2024-07-25	21.85	22.28	21.80	22.02	21.76	qfq	1,339,255	29,476,643	0.09%
2024-07-24	22.55	22.65	21.90	22.00	21.74	qfq	1,910,526	42,370,576	-2.65%
2024-07-23	23.15	23.30	22.55	22.60	22.33	qfq	1,667,270	38,173,562	-2.84%
2024-07-22	23.38	23.44	23.12	23.26	22.98	qfq	1,264,500	29,421,023	-0.56%
2024-07-19	23.14	23.49	23.07	23.39	23.11	qfq	1,812,536	42,236,337	0.39%
2024-07-18	22.81	23.65	22.62	23.30	23.02	qfq	2,648,956	61,656,687	1.66%
2024-07-17	22.60	23.09	22.37	22.92	22.65	qfq	1,911,246	43,558,386	1.42%
2024-07-16	22.72	22.74	22.47	22.60	22.33	qfq	1,105,916	24,974,878	-0.26%
2024-07-15	22.80	22.89	22.53	22.66	22.39	qfq	1,155,126	26,212,226	-1.09%
2024-07-12	23.00	23.15	22.67	22.91	22.64	qfq	1,268,142	29,017,309	-0.35%
2024-07-11	22.60	23.02	22.45	22.99	22.72	qfq	1,866,770	42,596,799	3.09%
2024-07-10	22.09	22.75	22.09	22.30	22.03	qfq	1,513,750	33,997,542	-0.27%
2024-07-09	22.15	22.50	21.43	22.36	22.09	qfq	3,014,371	66,011,385	0.95%
2024-07-08	22.88	22.88	22.07	22.15	21.89	qfq	1,973,810	44,063,215	-3.19%
2024-07-05	22.40	23.03	22.20	22.88	22.61	qfq	1,880,120	42,526,288	1.92%
2024-07-04	23.18	23.28	22.26	22.45	22.18	qfq	2,436,666	55,156,690	-3.32%
2024-07-03	23.80	23.80	23.11	23.22	22.94	qfq	1,536,652	35,901,844	-1.40%
2024-07-02	23.67	23.80	23.45	23.55	23.27	qfq	1,209,190	28,520,458	-0.80%
2024-07-01	23.44	23.85	23.04	23.74	23.46	qfq	1,701,645	39,890,404	1.15%
2024-06-28	23.47	23.84	23.35	23.47	23.19	qfq	1,751,071	41,364,576	-0.59%
2024-06-27	24.13	24.18	23.51	23.61	23.33	qfq	2,011,328	47,806,176	-2.60%
2024-06-26	22.89	24.25	22.87	24.24	23.95	qfq	3,823,444	90,682,099	6.32%
2024-06-25	23.61	23.62	22.61	22.80	22.53	qfq	3,852,735	88,357,553	-3.18%
2024-06-24	24.04	24.24	23.49	23.55	23.27	qfq	2,205,415	52,468,884	-3.05%
2024-06-21	23.79	24.55	23.72	24.29	24.00	qfq	2,134,955	51,521,232	1.63%
2024-06-20	24.40	24.57	23.86	23.90	23.61	qfq	2,481,300	59,862,026	-3.51%
2024-06-19	24.99	25.21	24.33	24.77	24.10	qfq	3,955,630	97,679,196	-1.47%
2024-06-18	25.87	26.56	24.89	25.14	24.46	qfq	4,807,490	123,952,387	-3.31%
2024-06-17	26.03	26.56	25.96	26.00	25.29	qfq	2,153,260	56,519,425	-0.99%
2024-06-14	26.21	26.30	26.05	26.26	25.54	qfq	1,583,138	41,449,591	-0.15%
2024-06-13	26.19	26.66	25.83	26.30	25.58	qfq	2,373,708	62,108,688	0.38%
2024-06-12	26.33	26.56	26.03	26.20	25.49	qfq	2,955,940	77,521,490	-0.80%
2024-06-11	25.87	26.53	25.56	26.41	25.69	qfq	3,231,512	84,624,283	2.32%
2024-06-07	26.25	26.38	25.74	25.81	25.11	qfq	2,722,999	70,798,685	-1.19%
2024-06-06	25.79	26.39	25.02	26.12	25.41	qfq	5,164,856	133,111,731	0.77%
2024-06-05	26.46	26.65	25.86	25.92	25.21	qfq	2,176,130	57,165,609	-1.97%
2024-06-04	26.50	26.65	26.10	26.44	25.72	qfq	2,404,360	63,453,674	0.00%
2024-06-03	26.98	26.98	26.27	26.44	25.72	qfq	2,541,646	67,421,342	-2.04%
2024-05-31	26.88	27.11	26.80	26.99	26.26	qfq	1,060,775	28,652,344	0.41%
2024-05-30	27.00	27.11	26.77	26.88	26.15	qfq	1,144,270	30,805,959	-0.59%
2024-05-29	27.10	27.23	26.91	27.04	26.30	qfq	1,471,120	39,772,508	-0.22%
2024-05-28	27.67	27.67	27.06	27.10	26.36	qfq	1,827,130	49,884,443	-2.41%
2024-05-27	27.20	27.82	26.82	27.77	27.01	qfq	3,086,173	84,504,956	2.78%
2024-05-24	27.19	27.29	26.81	27.02	26.28	qfq	2,018,660	54,641,834	0.07%
2024-05-23	27.42	27.50	26.81	27.00	26.26	qfq	2,480,330	67,316,211	-1.82%
2024-05-22	27.63	27.82	27.24	27.50	26.75	qfq	2,895,135	79,502,731	-0.47%
2024-05-21	28.45	28.45	27.57	27.63	26.88	qfq	2,780,546	77,326,039	-2.57%
2024-05-20	28.00	28.90	27.76	28.36	27.59	qfq	3,698,133	105,452,425	1.29%
2024-05-17	28.12	28.36	27.50	28.00	27.24	qfq	3,447,300	95,829,960	-0.88%
2024-05-16	28.38	28.94	28.00	28.25	27.48	qfq	3,281,800	93,553,509	-0.56%
2024-05-15	29.00	29.00	28.29	28.41	27.64	qfq	3,180,254	90,742,051	-2.07%
2024-05-14	27.43	29.20	27.38	29.01	28.22	qfq	5,964,119	170,713,027	5.76%
2024-05-13	27.34	27.76	27.10	27.43	26.68	qfq	2,581,730	70,961,847	0.33%
2024-05-10	27.92	27.92	27.22	27.34	26.60	qfq	2,348,761	64,513,912	-1.90%
2024-05-09	27.01	28.02	27.01	27.87	27.11	qfq	3,585,984	99,464,059	2.92%
2024-05-08	27.44	27.59	26.98	27.08	26.34	qfq	2,305,820	62,635,699	-1.38%
2024-05-07	27.70	27.70	27.10	27.46	26.71	qfq	2,588,594	70,780,266	-0.36%
2024-05-06	27.33	27.78	27.26	27.56	26.81	qfq	3,990,828	109,849,751	0.22%
2024-04-30	26.91	27.55	26.91	27.50	26.75	qfq	3,196,233	87,426,401	1.18%
2024-04-29	26.45	27.26	26.12	27.18	26.44	qfq	5,356,280	144,023,685	2.80%
2024-04-26	26.00	26.98	25.71	26.44	25.72	qfq	7,252,098	192,235,380	4.84%
2024-04-25	25.30	25.48	25.05	25.22	24.53	qfq	1,630,888	41,151,112	-0.28%
2024-04-24	25.60	25.78	25.08	25.29	24.60	qfq	2,233,860	56,442,929	-1.60%
2024-04-23	25.40	26.17	25.30	25.70	25.00	qfq	3,475,675	89,498,195	0.31%
2024-04-22	23.99	25.79	23.92	25.62	24.92	qfq	4,649,386	117,001,380	6.40%
2024-04-19	24.00	24.26	23.79	24.08	23.42	qfq	1,816,942	43,689,365	-0.04%
2024-04-18	24.42	24.64	24.05	24.09	23.43	qfq	1,985,019	48,293,320	-1.55%
2024-04-17	23.75	24.47	23.53	24.47	23.80	qfq	2,296,401	55,651,381	4.04%
2024-04-16	24.27	24.52	23.49	23.52	22.88	qfq	2,528,645	60,409,009	-3.57%
2024-04-15	24.56	25.00	24.07	24.39	23.73	qfq	2,512,159	61,342,292	-1.37%
2024-04-12	25.01	25.19	24.55	24.73	24.06	qfq	2,550,875	63,290,032	-1.59%
2024-04-11	25.09	25.53	24.90	25.13	24.45	qfq	1,677,320	42,334,053	-0.08%
2024-04-10	25.35	25.76	25.04	25.15	24.47	qfq	2,058,246	52,215,021	-1.45%
2024-04-09	24.99	25.52	24.66	25.52	24.83	qfq	2,615,946	65,768,236	2.12%
2024-04-08	25.50	25.50	24.91	24.99	24.31	qfq	2,395,500	60,187,658	-2.00%
2024-04-03	25.22	25.66	25.00	25.50	24.81	qfq	2,195,246	55,603,496	1.07%
2024-04-02	25.46	25.54	25.00	25.23	24.54	qfq	2,280,069	57,491,472	-1.25%
2024-04-01	25.05	25.71	25.05	25.55	24.85	qfq	4,202,989	107,063,216	2.20%
2024-03-29	25.36	25.52	24.80	25.00	24.32	qfq	3,536,300	88,536,830	-2.04%
2024-03-28	25.09	26.16	24.93	25.52	24.83	qfq	4,375,680	112,177,048	0.95%
2024-03-27	25.15	25.75	25.10	25.28	24.59	qfq	2,600,060	66,167,615	0.52%
2024-03-26	25.10	25.40	24.94	25.15	24.47	qfq	1,934,212	48,621,300	0.36%
2024-03-25	25.60	25.76	25.06	25.06	24.38	qfq	2,279,880	57,850,350	-2.45%
2024-03-22	26.85	26.85	25.60	25.69	24.99	qfq	3,737,236	96,955,166	-4.32%
2024-03-21	27.52	27.58	26.83	26.85	26.12	qfq	2,744,281	74,428,304	-2.40%
2024-03-20	27.66	27.69	27.31	27.51	26.76	qfq	2,330,523	64,060,553	-0.76%
2024-03-19	27.81	28.09	27.63	27.72	26.97	qfq	1,911,800	53,230,087	-0.96%
2024-03-18	27.86	27.99	27.31	27.99	27.23	qfq	1,750,407	48,460,144	1.05%
2024-03-15	27.61	27.89	27.27	27.70	26.95	qfq	1,963,860	54,206,638	-0.07%
2024-03-14	28.44	28.72	27.59	27.72	26.97	qfq	2,316,000	64,979,700	-1.56%
2024-03-13	28.66	28.66	27.77	28.16	27.39	qfq	3,753,300	105,487,342	-2.22%
2024-03-12	27.90	29.06	27.77	28.80	28.02	qfq	5,487,550	156,334,062	3.90%
2024-03-11	27.02	27.73	26.97	27.72	26.97	qfq	1,773,260	48,604,069	2.33%
2024-03-08	26.79	27.19	26.64	27.09	26.35	qfq	1,466,396	39,478,131	1.23%
2024-03-07	27.50	27.69	26.76	26.76	26.03	qfq	2,141,100	58,222,845	-2.73%
2024-03-06	27.60	27.88	27.16	27.51	26.76	qfq	1,966,386	54,074,433	-0.83%
2024-03-05	27.99	28.16	27.53	27.74	26.98	qfq	2,514,660	69,849,465	-1.87%
2024-03-04	27.90	28.33	27.60	28.27	27.50	qfq	3,335,036	93,438,948	1.25%
2024-03-01	28.08	28.34	27.68	27.92	27.16	qfq	1,997,100	55,781,919	-0.92%
2024-02-29	27.64	28.26	27.56	28.18	27.41	qfq	2,693,960	75,174,611	2.06%
2024-02-28	29.10	29.64	27.60	27.61	26.86	qfq	4,109,400	118,011,685	-5.12%
2024-02-27	28.73	29.10	28.53	29.10	28.31	qfq	2,285,720	66,055,980	1.01%
2024-02-26	28.28	29.50	28.10	28.81	28.03	qfq	2,767,806	79,717,882	1.77%
2024-02-23	28.12	28.33	27.81	28.31	27.54	qfq	1,645,530	46,252,452	0.75%
2024-02-22	27.68	28.26	27.61	28.10	27.33	qfq	1,596,993	44,544,290	0.50%
2024-02-21	27.38	28.69	27.31	27.96	27.20	qfq	2,817,378	79,210,159	0.79%
2024-02-20	27.66	28.12	27.30	27.74	26.98	qfq	2,791,199	77,559,712	0.33%
2024-02-19	28.45	28.45	27.30	27.65	26.90	qfq	3,148,967	87,064,398	-2.26%
2024-02-08	27.81	29.66	27.51	28.29	27.52	qfq	3,401,916	98,014,416	2.09%
2024-02-07	26.68	27.93	26.44	27.71	26.96	qfq	3,714,398	101,691,782	3.32%
2024-02-06	24.57	26.96	23.87	26.82	26.09	qfq	3,733,329	96,810,106	9.42%
2024-02-05	25.41	25.44	23.07	24.51	23.84	qfq	3,849,640	92,921,384	-4.37%
2024-02-02	26.61	27.00	24.60	25.63	24.93	qfq	2,571,615	66,489,168	-3.65%
2024-02-01	25.83	28.36	25.63	26.60	25.88	qfq	2,842,700	76,503,144	2.98%
2024-01-31	26.85	27.13	25.53	25.83	25.13	qfq	2,188,420	57,395,797	-4.79%
2024-01-30	28.36	28.36	27.01	27.13	26.39	qfq	1,307,490	36,054,344	-3.25%
2024-01-29	28.57	28.84	27.88	28.04	27.28	qfq	1,310,350	37,034,826	-1.96%
2024-01-26	29.00	29.38	28.50	28.60	27.82	qfq	1,427,800	41,182,398	-1.82%
2024-01-25	27.92	29.31	27.59	29.13	28.34	qfq	2,158,712	61,649,146	4.82%
2024-01-24	27.89	28.22	26.82	27.79	27.03	qfq	1,661,410	45,730,679	0.07%
2024-01-23	27.77	28.10	27.27	27.77	27.01	qfq	1,384,934	38,429,687	0.00%
2024-01-22	29.37	29.71	27.32	27.77	27.01	qfq	2,201,896	62,449,370	-5.86%
2024-01-19	29.55	30.11	29.36	29.50	28.70	qfq	891,756	26,564,367	-0.20%
2024-01-18	29.45	29.63	28.67	29.56	28.76	qfq	1,577,061	45,875,943	0.17%
2024-01-17	30.39	30.65	29.51	29.51	28.71	qfq	1,033,550	31,119,121	-3.18%
2024-01-16	30.70	30.74	30.01	30.48	29.65	qfq	1,172,580	35,622,158	-0.23%
2024-01-15	30.81	31.12	30.47	30.55	29.72	qfq	1,040,430	31,977,201	-1.64%
2024-01-12	31.62	31.83	31.00	31.06	30.21	qfq	1,539,181	48,504,650	-1.86%
2024-01-11	30.01	31.84	30.01	31.65	30.79	qfq	2,394,770	74,628,700	5.25%
2024-01-10	30.11	30.48	29.58	30.07	29.25	qfq	1,258,892	37,878,964	-0.17%
2024-01-09	29.84	30.49	29.72	30.12	29.30	qfq	956,000	28,754,243	0.94%
2024-01-08	30.79	30.84	29.83	29.84	29.03	qfq	1,591,520	47,942,953	-3.34%
2024-01-05	31.62	31.74	30.82	30.87	30.03	qfq	1,238,064	38,680,960	-2.37%
2024-01-04	31.85	31.94	31.50	31.62	30.76	qfq	1,058,060	33,494,950	-1.03%
2024-01-03	32.20	32.57	31.78	31.95	31.08	qfq	1,193,450	38,314,769	-0.75%
2024-01-02	32.29	32.66	31.78	32.19	31.31	qfq	1,814,350	58,435,365	-0.16%
2023-12-29	31.85	32.44	31.81	32.24	31.36	qfq	1,443,590	46,472,232	0.75%
2023-12-28	31.00	32.40	30.80	32.00	31.13	qfq	2,741,363	86,832,350	3.09%
2023-12-27	30.93	31.11	30.56	31.04	30.19	qfq	1,708,926	52,686,497	0.65%
2023-12-26	31.10	31.18	30.70	30.84	30.00	qfq	824,480	25,463,167	-1.12%
2023-12-25	30.90	31.64	30.90	31.19	30.34	qfq	951,700	29,743,161	-0.51%
2023-12-22	31.96	31.96	31.18	31.35	30.50	qfq	1,564,360	49,284,119	-1.91%
2023-12-21	31.35	32.08	31.12	31.96	31.09	qfq	1,360,250	43,003,501	1.43%
2023-12-20	31.75	32.10	31.40	31.51	30.65	qfq	1,297,578	41,169,548	-0.79%
2023-12-19	32.33	32.50	31.49	31.76	30.90	qfq	2,074,758	65,932,722	-1.70%
2023-12-18	32.55	32.87	32.27	32.31	31.43	qfq	1,790,240	58,240,718	-0.43%
2023-12-15	32.98	33.15	32.35	32.45	31.57	qfq	1,495,120	48,876,987	-1.55%
2023-12-14	33.05	33.58	32.90	32.96	32.06	qfq	1,359,663	45,072,696	-0.27%
2023-12-13	33.31	33.75	33.04	33.05	32.15	qfq	1,932,677	64,673,385	-0.99%
2023-12-12	33.60	33.93	33.24	33.38	32.47	qfq	1,551,560	52,034,347	-0.57%
2023-12-11	33.39	33.85	32.80	33.57	32.66	qfq	2,108,180	70,587,948	0.03%
2023-12-08	33.28	33.67	32.78	33.56	32.65	qfq	2,875,778	95,366,251	0.72%
2023-12-07	34.46	34.50	33.21	33.32	32.41	qfq	2,920,142	98,475,665	-3.70%
2023-12-06	35.56	35.95	34.40	34.60	33.66	qfq	2,471,723	86,266,584	-3.24%
2023-12-05	36.12	36.33	35.67	35.76	34.79	qfq	1,076,190	38,577,568	-1.05%
2023-12-04	36.67	36.75	35.85	36.14	35.16	qfq	1,857,080	67,178,237	-1.66%
2023-12-01	36.60	36.98	36.41	36.75	35.75	qfq	845,860	31,006,122	-0.22%
2023-11-30	36.84	37.05	36.50	36.83	35.83	qfq	1,154,808	42,424,299	-0.03%
2023-11-29	36.72	36.97	36.56	36.84	35.84	qfq	928,959	34,184,804	0.16%
2023-11-28	36.48	37.36	36.12	36.78	35.78	qfq	2,303,112	84,846,674	0.35%
2023-11-27	37.57	37.57	36.47	36.65	35.65	qfq	1,770,446	65,130,565	-2.45%
2023-11-24	37.76	38.00	37.45	37.57	36.55	qfq	1,658,533	62,461,291	-0.69%
2023-11-23	37.58	38.08	37.50	37.83	36.80	qfq	1,512,830	57,221,141	0.96%
2023-11-22	37.51	37.90	37.42	37.47	36.45	qfq	834,790	31,434,645	-0.53%
2023-11-21	38.29	38.29	37.64	37.67	36.64	qfq	1,824,365	69,102,915	-1.64%
2023-11-20	38.00	38.40	37.73	38.30	37.26	qfq	1,797,090	68,448,298	0.76%
2023-11-17	36.53	38.08	36.53	38.01	36.98	qfq	2,219,640	83,501,397	3.09%
2023-11-16	37.01	37.55	36.83	36.87	35.87	qfq	1,184,700	44,007,844	-0.75%
2023-11-15	37.22	37.29	36.93	37.15	36.14	qfq	1,045,452	38,786,493	0.19%
2023-11-14	36.48	37.30	36.22	37.08	36.07	qfq	1,973,990	72,947,529	1.59%
2023-11-13	36.74	36.77	36.25	36.50	35.51	qfq	922,690	33,597,636	-0.63%
2023-11-10	36.29	37.17	36.01	36.73	35.73	qfq	1,325,046	48,575,592	0.58%
2023-11-09	37.09	37.33	36.34	36.52	35.53	qfq	1,959,095	71,866,801	-1.48%
2023-11-08	37.23	37.69	36.75	37.07	36.06	qfq	2,028,406	75,474,520	0.03%
2023-11-07	37.03	37.25	36.57	37.06	36.05	qfq	1,885,025	69,464,301	0.00%
2023-11-06	37.36	37.52	36.72	37.06	36.05	qfq	2,269,868	84,116,751	-0.94%
2023-11-03	36.39	37.70	36.31	37.41	36.39	qfq	2,062,720	76,961,214	2.49%
2023-11-02	36.31	36.89	35.90	36.50	35.51	qfq	1,272,100	46,343,652	-0.03%
2023-11-01	36.34	36.98	35.85	36.51	35.52	qfq	1,504,912	54,774,135	0.03%
2023-10-31	36.87	37.19	36.36	36.50	35.51	qfq	1,641,210	60,208,516	-1.59%
2023-10-30	36.47	37.24	36.47	37.09	36.08	qfq	1,762,991	65,219,414	0.93%
2023-10-27	36.00	37.34	35.44	36.75	35.75	qfq	2,353,762	85,689,240	0.63%
2023-10-26	36.39	36.78	35.70	36.52	35.53	qfq	1,076,120	39,120,524	0.11%
2023-10-25	35.78	36.91	35.44	36.48	35.49	qfq	1,791,788	65,104,170	2.70%
2023-10-24	35.56	35.90	35.28	35.52	34.55	qfq	1,391,337	49,542,071	-0.06%
2023-10-23	36.00	36.21	35.23	35.54	34.57	qfq	1,358,052	48,510,849	-1.58%
2023-10-20	36.66	36.91	35.97	36.11	35.13	qfq	1,582,300	57,330,467	-1.74%
2023-10-19	36.81	37.11	36.25	36.75	35.75	qfq	2,040,305	74,782,806	-0.65%
2023-10-18	38.31	38.31	36.75	36.99	35.98	qfq	2,706,969	100,998,945	-3.65%
2023-10-17	39.02	39.28	38.12	38.39	37.34	qfq	1,836,756	70,583,915	-1.87%
2023-10-16	39.52	39.95	38.79	39.12	38.05	qfq	1,725,382	67,654,411	-1.61%
2023-10-13	40.08	40.09	39.25	39.76	38.68	qfq	1,783,987	70,743,665	-0.80%
2023-10-12	40.50	41.30	39.80	40.08	38.99	qfq	1,764,992	71,240,786	-0.99%
2023-10-11	40.63	41.41	40.31	40.48	39.38	qfq	1,718,574	70,045,744	-0.27%
2023-10-10	42.29	42.29	40.00	40.59	39.48	qfq	2,305,660	93,978,749	-3.70%
2023-10-09	43.40	43.75	42.15	42.15	41.00	qfq	1,358,212	57,782,991	-3.01%
2023-09-28	43.03	44.00	42.81	43.46	42.28	qfq	1,613,364	70,275,730	0.65%
2023-09-27	42.39	43.29	42.18	43.18	42.00	qfq	1,202,267	51,570,783	2.18%
2023-09-26	42.82	42.82	41.83	42.26	41.11	qfq	805,569	34,030,388	-0.75%
2023-09-25	41.91	42.62	41.70	42.58	41.42	qfq	1,090,486	46,267,161	1.45%
2023-09-22	42.51	42.72	41.71	41.97	40.83	qfq	1,616,194	68,035,038	-1.71%
2023-09-21	42.56	42.86	42.21	42.70	41.54	qfq	1,269,903	54,048,479	0.33%
2023-09-20	43.00	43.00	42.40	42.56	41.40	qfq	951,242	40,538,818	-0.91%
2023-09-19	42.38	42.98	42.28	42.95	41.78	qfq	991,543	42,289,845	0.94%
2023-09-18	42.37	42.73	42.20	42.55	41.39	qfq	847,145	35,968,828	-0.30%
2023-09-15	41.88	42.70	41.55	42.68	41.52	qfq	1,745,520	73,995,723	1.91%
2023-09-14	41.06	42.03	40.88	41.88	40.74	qfq	1,939,741	80,830,628	2.10%
2023-09-13	40.80	41.45	40.48	41.02	39.90	qfq	1,047,068	42,891,751	-0.15%
2023-09-12	41.25	41.68	40.83	41.08	39.96	qfq	1,342,116	55,327,373	0.32%
2023-09-11	40.00	41.28	39.72	40.95	39.83	qfq	1,677,856	68,352,270	2.38%
2023-09-08	40.30	40.91	40.00	40.00	38.91	qfq	938,545	37,802,995	-1.57%
2023-09-07	41.45	41.74	40.48	40.64	39.53	qfq	1,158,672	47,416,332	-2.21%
2023-09-06	41.79	42.50	41.42	41.56	40.43	qfq	1,156,100	48,354,098	-1.35%
2023-09-05	41.77	42.83	41.52	42.13	40.98	qfq	1,717,571	72,532,018	0.84%
2023-09-04	41.85	41.95	41.27	41.78	40.64	qfq	1,149,148	47,815,770	0.43%
2023-09-01	42.60	42.61	41.43	41.60	40.47	qfq	1,282,300	53,652,945	-1.82%
2023-08-31	42.40	42.64	42.01	42.37	41.22	qfq	1,272,229	53,842,727	-0.05%
2023-08-30	43.33	43.33	42.15	42.39	41.24	qfq	2,192,044	93,261,597	-1.10%
2023-08-29	40.07	43.28	39.95	42.86	41.69	qfq	5,007,517	210,400,164	5.83%
2023-08-28	45.50	45.50	40.02	40.50	39.40	qfq	6,275,685	259,579,905	-2.41%
2023-08-25	39.54	42.80	39.51	41.50	40.37	qfq	7,948,799	329,650,184	5.60%
2023-08-24	38.00	39.88	37.92	39.30	38.23	qfq	1,660,430	64,859,600	3.50%
2023-08-23	38.22	38.78	37.90	37.97	36.94	qfq	975,301	37,206,904	-1.45%
2023-08-22	38.50	39.10	37.82	38.53	37.48	qfq	1,534,688	58,825,770	-0.64%
2023-08-21	39.02	39.50	38.64	38.78	37.72	qfq	675,124	26,368,327	-0.79%
2023-08-18	40.20	40.32	39.08	39.09	38.03	qfq	1,245,935	49,298,000	-2.95%
2023-08-17	40.29	40.50	39.88	40.28	39.18	qfq	746,340	29,997,992	-0.02%
2023-08-16	40.42	41.08	40.12	40.29	39.19	qfq	1,011,551	41,052,135	-0.62%
2023-08-15	40.09	40.78	39.60	40.54	39.44	qfq	1,143,994	46,148,129	0.95%
2023-08-14	39.88	40.30	39.40	40.16	39.07	qfq	1,047,736	41,722,359	0.07%
2023-08-11	40.50	41.14	40.13	40.13	39.04	qfq	1,193,204	48,406,982	-0.77%
2023-08-10	40.42	40.76	40.00	40.44	39.34	qfq	1,023,565	41,196,810	-0.39%
2023-08-09	40.35	41.00	40.08	40.60	39.49	qfq	1,086,730	44,113,077	0.12%
2023-08-08	39.68	41.05	39.62	40.55	39.45	qfq	1,466,437	59,293,739	1.71%
2023-08-07	41.49	41.49	39.69	39.87	38.78	qfq	2,289,168	91,772,081	-3.93%
2023-08-04	41.20	41.55	40.93	41.50	40.37	qfq	1,474,104	60,921,549	0.88%
2023-08-03	40.52	41.55	40.15	41.14	40.02	qfq	1,563,807	64,217,063	1.53%
2023-08-02	39.87	40.92	39.80	40.52	39.42	qfq	1,673,020	67,559,506	1.17%
2023-08-01	40.22	41.00	39.75	40.05	38.96	qfq	1,543,870	62,270,350	-0.47%
2023-07-31	41.33	42.05	40.06	40.24	39.14	qfq	3,077,253	126,008,202	-3.04%
2023-07-28	41.21	41.61	40.72	41.50	40.37	qfq	1,850,043	76,340,141	0.61%
2023-07-27	40.15	41.55	40.15	41.25	40.13	qfq	3,324,005	136,641,643	2.74%
2023-07-26	40.06	40.54	39.84	40.15	39.06	qfq	1,260,688	50,741,067	0.25%
2023-07-25	39.55	40.11	39.45	40.05	38.96	qfq	1,895,251	75,545,646	1.39%
2023-07-24	39.11	39.66	38.92	39.50	38.42	qfq	1,257,870	49,632,529	0.71%
2023-07-21	38.88	39.57	38.61	39.22	38.15	qfq	1,260,015	49,348,922	0.31%
2023-07-20	39.05	39.43	38.82	39.10	38.04	qfq	1,210,567	47,487,054	0.23%
2023-07-19	38.47	39.25	38.42	39.01	37.95	qfq	1,371,222	53,501,305	1.19%
2023-07-18	39.04	39.13	38.45	38.55	37.50	qfq	1,820,150	70,413,471	-1.76%
2023-07-17	39.02	39.59	38.48	39.24	38.17	qfq	1,372,660	53,762,710	0.62%