SECURITY DETAIL · RAW DATA

金徽酒603919.SH

ASSECNYSTOCK

最近收盘价14.152026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）8,550,649

成交额（元）124,033,746

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 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-04	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-04	2026-02-10	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-22	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-22	cash_dividend	0.389	—	—	—	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	14.86	15.09	14.14	14.15	14.15	qfq	8,550,649	124,033,746	-5.16%
2026-07-16	14.72	15.12	14.55	14.92	14.92	qfq	11,562,313	172,304,056	0.00%
2026-07-15	14.44	15.14	14.31	14.92	14.92	qfq	12,003,435	178,184,881	2.75%
2026-07-14	14.42	14.61	14.33	14.52	14.52	qfq	6,202,872	89,848,871	0.14%
2026-07-13	14.74	14.74	14.30	14.50	14.50	qfq	6,748,465	97,607,868	-0.89%
2026-07-10	14.12	14.88	13.90	14.63	14.63	qfq	8,488,591	123,490,397	3.47%
2026-07-09	14.20	14.40	13.95	14.14	14.14	qfq	7,312,790	103,303,342	-1.53%
2026-07-08	14.97	14.97	14.26	14.36	14.36	qfq	7,802,706	113,014,070	-3.23%
2026-07-07	15.55	15.65	14.83	14.84	14.84	qfq	8,363,257	126,396,289	-5.66%
2026-07-06	15.87	16.06	15.56	15.73	15.73	qfq	8,661,900	136,793,269	-1.38%
2026-07-03	15.88	16.15	15.71	15.95	15.95	qfq	6,155,200	97,934,268	1.27%
2026-07-02	15.63	16.25	15.56	15.75	15.75	qfq	9,474,903	150,696,681	0.06%
2026-07-01	15.00	16.05	14.82	15.74	15.74	qfq	11,847,891	183,101,151	4.58%
2026-06-30	15.81	15.90	14.88	15.05	15.05	qfq	14,514,067	221,517,336	-4.69%
2026-06-29	16.10	16.50	15.56	15.79	15.79	qfq	19,272,340	309,265,152	-2.89%
2026-06-26	16.90	17.28	16.26	16.26	16.26	qfq	11,054,943	184,741,584	-5.36%
2026-06-25	17.51	18.20	16.86	17.18	17.18	qfq	18,012,312	314,868,507	-3.32%
2026-06-24	18.98	19.07	17.76	17.77	17.77	qfq	10,080,563	183,195,867	-6.13%
2026-06-23	19.00	19.50	18.74	18.93	18.93	qfq	9,164,642	174,860,813	-0.68%
2026-06-22	18.23	19.29	18.23	19.06	19.06	qfq	11,821,908	223,590,196	2.97%
2026-06-18	18.57	18.82	17.96	18.51	18.51	qfq	7,760,562	141,599,823	0.11%
2026-06-17	18.92	19.09	18.16	18.49	18.49	qfq	7,191,068	132,653,484	-2.22%
2026-06-16	18.84	19.05	18.45	18.91	18.91	qfq	6,763,791	126,663,402	-0.05%
2026-06-15	18.69	19.19	18.51	18.92	18.92	qfq	7,032,800	132,429,171	1.18%
2026-06-12	17.99	19.00	17.82	18.70	18.70	qfq	8,190,467	151,756,095	3.03%
2026-06-11	17.99	18.29	17.63	18.15	18.15	qfq	7,879,003	141,399,404	0.17%
2026-06-10	17.84	18.52	17.66	18.12	18.12	qfq	10,924,164	198,467,860	1.63%
2026-06-09	18.76	18.78	17.58	17.83	17.83	qfq	14,487,412	259,087,434	-5.16%
2026-06-08	18.61	19.78	18.48	18.80	18.80	qfq	11,595,233	221,277,341	-1.36%
2026-06-05	20.30	20.63	19.01	19.06	19.06	qfq	13,397,913	265,221,734	-4.08%
2026-06-04	21.07	21.67	19.82	19.87	19.87	qfq	16,013,700	327,115,358	-8.43%
2026-06-03	20.72	22.10	20.21	21.70	21.40	qfq	18,878,489	399,697,169	3.04%
2026-06-02	21.24	22.19	20.70	21.06	20.77	qfq	16,200,576	347,189,495	-2.55%
2026-06-01	20.75	21.81	20.00	21.61	21.31	qfq	19,638,858	413,003,438	0.70%
2026-05-29	20.09	21.59	19.92	21.46	21.16	qfq	26,129,219	544,660,655	5.25%
2026-05-28	21.08	21.35	20.39	20.39	20.11	qfq	21,157,370	440,923,808	-6.60%
2026-05-27	20.79	22.91	20.63	21.83	21.53	qfq	32,148,738	698,146,244	4.80%
2026-05-26	21.22	21.80	20.76	20.83	20.54	qfq	22,411,752	474,994,103	-1.65%
2026-05-25	19.01	21.18	18.88	21.18	20.89	qfq	17,501,810	361,506,156	10.03%
2026-05-22	19.98	20.02	19.00	19.25	18.98	qfq	14,518,410	281,316,241	-3.85%
2026-05-21	19.92	20.61	19.85	20.02	19.74	qfq	18,594,956	375,366,212	-1.38%
2026-05-20	18.36	20.30	18.36	20.30	20.02	qfq	17,476,025	346,172,923	10.03%
2026-05-19	18.51	18.81	18.17	18.45	18.19	qfq	5,128,890	94,706,659	0.27%
2026-05-18	18.87	19.06	18.30	18.40	18.15	qfq	5,504,608	102,050,019	-1.97%
2026-05-15	18.98	19.39	18.64	18.77	18.51	qfq	8,825,102	167,261,301	-2.49%
2026-05-14	18.61	19.76	18.50	19.25	18.98	qfq	12,617,640	242,390,995	3.38%
2026-05-13	19.05	19.18	18.52	18.62	18.36	qfq	5,613,256	105,385,141	-2.10%
2026-05-12	19.06	19.35	18.76	19.02	18.76	qfq	7,162,632	136,131,788	-1.09%
2026-05-11	18.25	19.64	18.11	19.23	18.96	qfq	12,459,330	236,264,733	4.40%
2026-05-08	17.65	18.70	17.65	18.42	18.17	qfq	10,913,799	199,319,098	4.36%
2026-05-07	17.65	17.83	17.57	17.65	17.41	qfq	3,444,800	60,914,330	0.63%
2026-05-06	17.49	17.65	17.40	17.54	17.30	qfq	4,674,900	81,974,679	-1.24%
2026-04-30	18.14	18.14	17.76	17.76	17.51	qfq	3,707,700	66,334,967	-2.15%
2026-04-29	17.89	18.19	17.85	18.15	17.90	qfq	4,764,293	86,194,027	1.51%
2026-04-28	18.08	18.23	17.61	17.88	17.63	qfq	4,747,406	84,812,500	-1.05%
2026-04-27	18.27	18.28	17.90	18.07	17.82	qfq	5,164,099	93,349,142	-2.11%
2026-04-24	18.45	18.64	18.18	18.46	18.20	qfq	7,571,647	139,320,237	-0.91%
2026-04-23	18.24	18.90	18.22	18.63	18.37	qfq	12,940,477	240,977,940	2.48%
2026-04-22	18.14	18.18	17.91	18.18	17.93	qfq	3,437,884	62,117,807	0.22%
2026-04-21	18.15	18.39	18.00	18.14	17.89	qfq	4,410,085	80,018,029	0.00%
2026-04-20	18.04	18.26	17.90	18.14	17.89	qfq	4,963,792	89,899,088	0.55%
2026-04-17	17.90	18.04	17.45	18.04	17.79	qfq	7,533,825	134,117,946	-0.39%
2026-04-16	17.95	18.23	17.93	18.11	17.86	qfq	5,039,600	91,067,514	0.17%
2026-04-15	17.95	18.14	17.84	18.08	17.83	qfq	5,381,071	96,937,401	0.50%
2026-04-14	17.67	18.01	17.61	17.99	17.74	qfq	5,328,837	94,979,316	1.70%
2026-04-13	17.58	17.69	17.32	17.69	17.45	qfq	3,327,500	58,472,458	0.28%
2026-04-10	17.58	17.80	17.51	17.64	17.40	qfq	4,033,000	71,248,232	0.68%
2026-04-09	17.89	17.92	17.49	17.52	17.28	qfq	5,841,805	103,035,566	-2.83%
2026-04-08	17.88	18.03	17.77	18.03	17.78	qfq	4,768,900	85,378,540	2.04%
2026-04-07	17.57	17.74	17.43	17.67	17.43	qfq	3,546,363	62,380,293	-0.51%
2026-04-03	18.15	18.28	17.65	17.76	17.51	qfq	5,382,593	96,089,975	-2.95%
2026-04-02	17.89	18.60	17.83	18.30	18.05	qfq	9,537,356	174,441,855	2.01%
2026-04-01	17.87	18.14	17.50	17.94	17.69	qfq	7,193,164	128,464,155	1.82%
2026-03-31	18.33	18.58	17.62	17.62	17.38	qfq	9,943,785	179,962,848	-0.96%
2026-03-30	17.30	18.06	17.21	17.79	17.54	qfq	5,986,249	106,088,672	1.72%
2026-03-27	17.18	17.78	17.04	17.49	17.25	qfq	5,192,414	90,990,143	0.87%
2026-03-26	17.50	17.69	17.29	17.34	17.10	qfq	4,949,011	86,451,268	-1.42%
2026-03-25	17.35	17.60	17.35	17.59	17.35	qfq	5,325,804	93,182,520	0.63%
2026-03-24	17.64	17.69	17.17	17.48	17.24	qfq	4,727,600	82,179,821	1.04%
2026-03-23	17.89	17.89	17.20	17.30	17.06	qfq	8,962,383	156,682,144	-4.47%
2026-03-20	18.36	18.50	18.11	18.11	17.86	qfq	5,714,200	104,444,506	-1.20%
2026-03-19	18.68	18.82	18.29	18.33	18.08	qfq	8,524,493	157,326,707	-3.32%
2026-03-18	19.81	19.92	18.82	18.96	18.70	qfq	13,053,347	250,754,552	-4.87%
2026-03-17	19.84	20.20	19.60	19.93	19.65	qfq	11,626,578	231,680,845	-0.70%
2026-03-16	19.40	20.80	19.39	20.07	19.79	qfq	20,083,003	406,031,570	3.35%
2026-03-13	19.19	19.67	19.11	19.42	19.15	qfq	7,958,392	154,949,033	0.73%
2026-03-12	19.18	19.53	19.06	19.28	19.01	qfq	6,818,063	131,383,855	0.31%
2026-03-11	19.40	19.40	18.98	19.22	18.95	qfq	5,462,263	104,661,248	-1.08%
2026-03-10	19.37	19.53	19.30	19.43	19.16	qfq	4,505,011	87,488,113	0.67%
2026-03-09	19.76	19.94	18.93	19.30	19.03	qfq	10,585,196	205,666,493	-3.45%
2026-03-06	19.51	20.14	19.51	19.99	19.71	qfq	7,277,756	144,940,554	1.42%
2026-03-05	19.83	19.98	19.52	19.71	19.44	qfq	6,128,480	120,847,201	0.25%
2026-03-04	19.82	20.07	19.57	19.66	19.39	qfq	6,587,193	130,109,076	-1.90%
2026-03-03	20.52	20.80	19.95	20.04	19.76	qfq	10,663,405	216,649,128	-2.43%
2026-03-02	20.67	21.23	20.33	20.54	20.26	qfq	8,649,687	178,848,697	-3.88%
2026-02-27	21.26	22.00	21.25	21.37	21.07	qfq	9,241,449	198,407,722	0.75%
2026-02-26	21.50	21.86	21.09	21.21	20.92	qfq	8,428,400	180,451,169	-1.35%
2026-02-25	20.90	21.66	20.82	21.50	21.20	qfq	9,434,100	200,661,278	2.87%
2026-02-24	21.59	21.69	20.85	20.90	20.61	qfq	9,420,429	198,536,399	-1.55%
2026-02-13	22.10	22.37	21.23	21.23	20.94	qfq	8,944,408	193,782,011	-3.02%
2026-02-12	22.15	22.34	21.88	21.89	21.59	qfq	8,769,810	193,550,477	-1.31%
2026-02-11	22.59	22.74	22.05	22.18	21.87	qfq	10,324,841	230,015,497	-1.86%
2026-02-10	22.80	23.20	22.00	22.60	22.29	qfq	13,805,023	310,556,949	-2.59%
2026-02-09	22.88	23.85	22.68	23.20	22.69	qfq	18,969,719	441,425,167	1.40%
2026-02-06	23.97	24.12	22.80	22.88	22.37	qfq	23,630,435	546,099,628	-4.15%
2026-02-05	23.51	26.08	23.51	23.87	23.34	qfq	32,499,001	803,837,148	-0.62%
2026-02-04	24.86	25.10	23.61	24.02	23.49	qfq	28,368,272	686,108,279	-3.38%
2026-02-03	23.07	25.61	23.07	24.86	24.31	qfq	41,938,453	1,037,420,203	3.67%
2026-02-02	21.41	23.98	21.41	23.98	23.45	qfq	39,458,578	915,484,918	10.00%
2026-01-30	22.38	23.60	21.80	21.80	21.32	qfq	31,433,258	707,591,353	1.21%
2026-01-29	19.55	21.54	19.47	21.54	21.06	qfq	15,999,663	332,155,029	10.01%
2026-01-28	19.54	19.69	19.32	19.58	19.15	qfq	3,810,898	74,331,208	0.20%
2026-01-27	19.78	19.82	19.41	19.54	19.11	qfq	3,513,873	68,627,235	-1.46%
2026-01-26	19.95	19.98	19.43	19.83	19.39	qfq	5,046,140	99,302,586	-1.05%
2026-01-23	19.90	20.07	19.88	20.04	19.60	qfq	2,989,184	59,763,898	0.86%
2026-01-22	19.95	20.08	19.79	19.87	19.43	qfq	3,574,848	71,210,961	-0.50%
2026-01-21	20.76	20.88	19.83	19.97	19.53	qfq	7,723,885	155,479,066	-4.04%
2026-01-20	20.61	20.86	20.55	20.81	20.35	qfq	3,449,390	71,585,145	1.02%
2026-01-19	20.43	20.75	20.41	20.60	20.14	qfq	2,643,789	54,484,981	0.44%
2026-01-16	20.60	20.84	20.36	20.51	20.06	qfq	3,625,116	74,371,303	-0.10%
2026-01-15	20.50	20.78	20.45	20.53	20.08	qfq	2,455,968	50,517,250	-0.53%
2026-01-14	20.75	21.15	20.44	20.64	20.18	qfq	4,937,720	102,920,536	-0.53%
2026-01-13	20.80	21.00	20.68	20.75	20.29	qfq	4,467,049	93,040,460	-0.77%
2026-01-12	20.60	21.09	20.54	20.91	20.45	qfq	4,635,238	96,669,150	1.11%
2026-01-09	20.76	20.95	20.55	20.68	20.22	qfq	3,665,722	75,910,046	-0.19%
2026-01-08	20.90	20.90	20.62	20.72	20.26	qfq	3,424,653	71,016,208	-1.33%
2026-01-07	20.81	21.27	20.69	21.00	20.53	qfq	5,252,625	110,375,901	0.38%
2026-01-06	20.56	21.10	20.52	20.92	20.46	qfq	4,719,669	98,626,545	1.31%
2026-01-05	20.35	20.75	20.30	20.65	20.19	qfq	3,812,235	78,377,317	1.13%
2025-12-31	20.65	20.83	20.30	20.42	19.97	qfq	3,495,812	71,649,148	-1.40%
2025-12-30	20.55	20.85	20.31	20.71	20.25	qfq	3,612,700	74,436,614	0.19%
2025-12-29	20.54	20.85	20.33	20.67	20.21	qfq	3,661,167	75,487,469	0.49%
2025-12-26	20.30	20.80	20.23	20.57	20.11	qfq	5,096,581	104,463,139	0.69%
2025-12-25	19.76	20.69	19.71	20.43	19.98	qfq	8,242,130	167,439,526	3.08%
2025-12-24	19.73	19.93	19.60	19.82	19.38	qfq	2,365,400	46,703,499	0.30%
2025-12-23	19.86	19.95	19.60	19.76	19.32	qfq	3,307,450	65,207,508	-0.75%
2025-12-22	20.09	20.16	19.85	19.91	19.47	qfq	2,868,890	57,305,490	-0.99%
2025-12-19	19.81	20.23	19.66	20.11	19.66	qfq	3,578,505	71,512,412	1.51%
2025-12-18	19.96	20.11	19.74	19.81	19.37	qfq	3,069,000	61,127,133	-0.90%
2025-12-17	20.20	20.24	19.80	19.99	19.55	qfq	3,804,960	76,075,538	-1.28%
2025-12-16	19.82	20.43	19.80	20.25	19.80	qfq	5,400,480	109,164,474	0.60%
2025-12-15	19.96	20.58	19.88	20.13	19.68	qfq	7,925,305	160,557,258	2.55%
2025-12-12	20.00	20.18	19.51	19.63	19.20	qfq	5,280,795	104,270,237	-0.61%
2025-12-11	20.00	20.16	19.72	19.75	19.31	qfq	2,667,040	53,078,268	-1.99%
2025-12-10	19.95	20.38	19.81	20.15	19.70	qfq	3,225,595	65,089,517	1.10%
2025-12-09	20.02	20.25	19.80	19.93	19.49	qfq	3,077,138	61,688,840	-0.65%
2025-12-08	20.10	20.24	20.03	20.06	19.62	qfq	2,337,166	47,013,268	-0.84%
2025-12-05	19.75	20.44	19.51	20.23	19.78	qfq	5,013,985	101,064,656	3.74%
2025-12-04	19.84	19.93	19.43	19.50	19.07	qfq	3,732,400	73,098,506	-1.86%
2025-12-03	20.15	20.32	19.77	19.87	19.43	qfq	3,498,900	69,614,315	-1.39%
2025-12-02	20.62	20.67	20.14	20.15	19.70	qfq	3,136,644	63,956,960	-2.66%
2025-12-01	20.66	20.83	20.60	20.70	20.24	qfq	2,817,870	58,335,065	0.19%
2025-11-28	20.35	20.74	20.22	20.66	20.20	qfq	2,999,920	61,747,686	1.27%
2025-11-27	20.51	20.62	20.31	20.40	19.95	qfq	2,801,190	57,368,679	-0.20%
2025-11-26	20.70	20.88	20.39	20.44	19.99	qfq	4,324,505	88,935,189	-1.97%
2025-11-25	20.72	20.87	20.59	20.85	20.39	qfq	3,970,000	82,463,345	0.00%
2025-11-24	20.30	20.97	20.30	20.85	20.39	qfq	6,111,400	126,719,866	1.86%
2025-11-21	20.33	20.98	19.88	20.47	20.02	qfq	7,620,784	155,486,159	-0.10%
2025-11-20	20.35	20.62	20.09	20.49	20.04	qfq	5,392,552	109,904,777	0.44%
2025-11-19	20.46	20.65	20.31	20.40	19.95	qfq	2,367,300	48,344,478	-0.29%
2025-11-18	20.81	20.95	20.41	20.46	20.01	qfq	3,693,765	76,195,779	-2.15%
2025-11-17	21.01	21.29	20.84	20.91	20.45	qfq	4,730,290	99,285,202	-1.27%
2025-11-14	21.32	22.20	21.15	21.18	20.71	qfq	7,594,070	163,281,741	-1.03%
2025-11-13	20.86	21.60	20.73	21.40	20.93	qfq	9,864,809	209,569,338	2.54%
2025-11-12	21.01	21.22	20.85	20.87	20.41	qfq	6,065,622	127,272,062	-1.32%
2025-11-11	20.90	21.22	20.56	21.15	20.68	qfq	11,093,728	231,160,304	0.76%
2025-11-10	19.77	21.07	19.69	20.99	20.52	qfq	15,726,035	323,153,562	6.17%
2025-11-07	19.74	20.05	19.71	19.77	19.33	qfq	3,853,945	76,542,236	0.20%
2025-11-06	19.91	20.08	19.68	19.73	19.29	qfq	4,352,137	86,094,064	-0.80%
2025-11-05	20.04	20.23	19.86	19.89	19.45	qfq	3,482,100	69,580,475	-0.85%
2025-11-04	20.18	20.18	19.86	20.06	19.62	qfq	3,591,013	71,721,317	-0.64%
2025-11-03	19.90	20.48	19.80	20.19	19.74	qfq	6,737,585	135,685,228	1.56%
2025-10-31	19.52	20.15	19.50	19.88	19.44	qfq	7,849,224	156,487,671	1.79%
2025-10-30	19.54	19.72	19.50	19.53	19.10	qfq	4,156,733	81,477,771	-0.36%
2025-10-29	19.79	19.83	19.53	19.60	19.17	qfq	3,729,745	73,035,109	-0.96%
2025-10-28	19.81	20.00	19.66	19.79	19.35	qfq	3,828,154	75,895,413	-0.05%
2025-10-27	19.70	20.00	19.56	19.80	19.36	qfq	3,969,544	78,693,228	0.00%
2025-10-24	20.08	20.23	19.77	19.80	19.36	qfq	3,995,433	79,594,924	-1.54%
2025-10-23	19.80	20.15	19.71	20.11	19.66	qfq	2,600,583	51,932,216	1.06%
2025-10-22	20.16	20.40	19.85	19.90	19.46	qfq	3,966,800	79,432,385	-1.87%
2025-10-21	20.20	20.42	20.10	20.28	19.83	qfq	2,816,500	56,995,607	-0.15%
2025-10-20	20.24	20.46	20.06	20.31	19.86	qfq	3,697,400	74,901,227	0.05%
2025-10-17	20.55	20.64	20.15	20.30	19.85	qfq	4,521,700	91,965,301	-1.74%
2025-10-16	20.36	20.74	20.24	20.66	20.20	qfq	6,130,318	126,172,986	1.37%
2025-10-15	20.36	20.58	19.97	20.38	19.93	qfq	6,209,840	126,285,482	0.10%
2025-10-14	19.58	20.44	19.58	20.36	19.91	qfq	8,993,203	180,975,941	4.30%
2025-10-13	19.45	19.68	19.40	19.52	19.09	qfq	4,266,785	83,381,170	-1.36%
2025-10-10	19.69	20.05	19.68	19.79	19.35	qfq	4,136,063	82,199,544	0.41%
2025-10-09	20.21	20.21	19.43	19.71	19.27	qfq	6,506,113	127,615,038	-2.38%
2025-09-30	20.52	20.53	20.17	20.19	19.74	qfq	3,908,842	79,390,431	-1.61%
2025-09-29	20.50	20.64	19.90	20.52	20.07	qfq	6,273,947	127,443,004	1.84%
2025-09-26	20.36	20.50	20.07	20.15	19.70	qfq	3,828,884	77,454,505	-1.23%
2025-09-25	20.30	20.57	20.18	20.40	19.95	qfq	3,824,505	78,009,352	0.34%
2025-09-24	20.17	20.40	20.11	20.33	19.88	qfq	3,224,796	65,391,993	0.30%
2025-09-23	20.50	20.59	20.00	20.27	19.82	qfq	4,179,086	84,517,356	-1.22%
2025-09-22	20.77	20.81	20.42	20.52	20.07	qfq	3,202,005	65,785,503	-1.58%
2025-09-19	20.61	20.90	20.43	20.85	20.39	qfq	5,631,914	116,498,311	0.87%
2025-09-18	21.28	21.38	20.48	20.67	20.21	qfq	8,037,982	168,200,883	-2.82%
2025-09-17	21.90	21.95	21.11	21.27	20.80	qfq	6,641,664	142,015,904	-3.23%
2025-09-16	21.90	22.25	21.64	21.98	21.49	qfq	5,069,359	110,948,417	0.55%
2025-09-15	22.00	22.10	21.80	21.86	21.38	qfq	6,150,141	134,789,757	-1.40%
2025-09-12	22.70	23.00	22.16	22.17	21.68	qfq	8,626,290	193,889,844	-2.55%
2025-09-11	22.33	23.00	22.16	22.75	22.25	qfq	9,463,835	213,698,048	0.93%
2025-09-10	22.61	23.22	22.41	22.54	22.04	qfq	8,504,037	193,325,102	-1.57%
2025-09-09	22.60	23.00	22.30	22.90	22.39	qfq	10,099,771	228,449,888	0.26%
2025-09-08	21.80	23.15	21.66	22.84	22.33	qfq	14,661,905	331,767,973	3.91%
2025-09-05	21.56	21.99	21.22	21.98	21.49	qfq	9,085,392	196,444,947	1.10%
2025-09-04	22.46	22.46	21.31	21.74	21.26	qfq	11,092,418	242,227,068	-0.87%
2025-09-03	22.60	23.49	21.90	21.93	21.44	qfq	13,247,370	298,442,367	-1.92%
2025-09-02	21.90	23.53	21.72	22.36	21.86	qfq	18,072,731	410,869,047	2.10%
2025-09-01	21.97	22.40	21.41	21.90	21.41	qfq	16,664,462	366,381,768	-0.77%
2025-08-29	20.61	22.54	20.61	22.07	21.58	qfq	25,049,098	550,948,604	7.71%
2025-08-28	20.36	20.87	20.00	20.49	20.04	qfq	6,927,483	141,248,873	-0.05%
2025-08-27	21.00	21.24	20.50	20.50	20.05	qfq	8,524,856	177,591,497	-3.57%
2025-08-26	20.70	21.95	20.65	21.26	20.79	qfq	13,275,264	282,943,424	1.72%
2025-08-25	20.11	21.22	20.00	20.90	20.44	qfq	13,761,795	284,504,929	3.93%
2025-08-22	20.26	20.26	19.90	20.11	19.66	qfq	5,273,812	105,643,780	-0.10%
2025-08-21	20.38	20.38	19.85	20.13	19.68	qfq	7,910,110	158,732,071	-1.47%
2025-08-20	19.43	20.70	19.22	20.43	19.98	qfq	14,636,147	297,268,195	4.18%
2025-08-19	19.01	19.96	19.00	19.61	19.18	qfq	10,073,508	197,302,897	3.16%
2025-08-18	19.09	19.24	18.96	19.01	18.59	qfq	3,852,661	73,574,234	-0.21%
2025-08-15	19.05	19.07	18.77	19.05	18.63	qfq	2,839,596	53,865,827	0.37%
2025-08-14	18.91	19.38	18.90	18.98	18.56	qfq	4,297,872	81,956,850	0.37%
2025-08-13	18.88	19.00	18.75	18.91	18.49	qfq	2,926,516	55,216,367	0.16%
2025-08-12	18.85	19.18	18.84	18.88	18.46	qfq	3,565,900	67,778,042	-0.47%
2025-08-11	18.61	19.12	18.56	18.97	18.55	qfq	4,682,456	88,428,869	2.21%
2025-08-08	18.56	18.68	18.51	18.56	18.15	qfq	1,810,510	33,650,355	-0.16%
2025-08-07	18.74	18.74	18.56	18.59	18.18	qfq	1,884,330	35,113,743	-0.38%
2025-08-06	18.48	18.69	18.42	18.66	18.25	qfq	2,360,730	43,845,323	0.97%
2025-08-05	18.34	18.58	18.25	18.48	18.07	qfq	2,288,301	42,145,749	1.04%
2025-08-04	18.30	18.31	18.18	18.29	17.88	qfq	1,555,994	28,380,800	0.05%
2025-08-01	18.20	18.34	18.18	18.28	17.87	qfq	1,754,208	32,044,173	0.61%
2025-07-31	18.60	18.65	18.11	18.17	17.77	qfq	3,265,600	59,830,551	-2.63%
2025-07-30	18.68	18.84	18.53	18.66	18.25	qfq	3,010,738	56,342,231	0.05%
2025-07-29	18.66	18.73	18.39	18.65	18.24	qfq	2,253,604	41,778,168	-0.05%
2025-07-28	18.68	18.79	18.50	18.66	18.25	qfq	2,963,052	55,275,348	0.05%
2025-07-25	18.92	18.92	18.61	18.65	18.24	qfq	2,837,045	53,160,538	-1.43%
2025-07-24	18.82	18.93	18.76	18.92	18.50	qfq	2,408,985	45,416,206	0.48%
2025-07-23	18.94	19.06	18.75	18.83	18.41	qfq	2,999,023	56,738,369	-0.69%
2025-07-22	18.68	18.99	18.58	18.96	18.54	qfq	3,569,876	67,162,728	1.50%
2025-07-21	18.70	18.73	18.57	18.68	18.27	qfq	2,433,718	45,414,262	-0.11%
2025-07-18	18.44	18.75	18.38	18.70	18.29	qfq	4,085,375	75,974,269	1.63%
2025-07-17	18.41	18.55	18.24	18.40	17.99	qfq	2,223,590	40,823,893	0.05%
2025-07-16	18.20	18.43	18.13	18.39	17.98	qfq	2,589,100	47,357,440	1.32%
2025-07-15	18.35	18.51	18.10	18.15	17.75	qfq	2,531,499	46,213,902	-1.47%
2025-07-14	18.40	18.50	18.29	18.42	18.01	qfq	2,245,400	41,273,014	-0.32%
2025-07-11	18.19	18.71	18.16	18.48	18.07	qfq	5,421,142	100,027,187	1.65%
2025-07-10	18.02	18.25	18.02	18.18	17.78	qfq	2,272,601	41,200,310	0.11%
2025-07-09	18.05	18.26	17.97	18.16	17.76	qfq	3,408,536	61,921,863	0.94%
2025-07-08	17.95	18.02	17.84	17.99	17.59	qfq	2,461,730	44,199,953	0.22%
2025-07-07	17.91	18.02	17.91	17.95	17.55	qfq	1,225,300	22,002,034	0.11%
2025-07-04	18.10	18.15	17.91	17.93	17.53	qfq	2,566,390	46,186,401	-1.16%
2025-07-03	18.10	18.25	18.10	18.14	17.74	qfq	1,967,196	35,781,071	-0.11%
2025-07-02	18.11	18.23	18.05	18.16	17.76	qfq	2,267,700	41,134,675	0.28%
2025-07-01	18.03	18.17	18.03	18.11	17.71	qfq	1,965,442	35,587,415	0.06%
2025-06-30	17.98	18.23	17.85	18.10	17.70	qfq	3,342,396	60,384,202	0.84%
2025-06-27	18.03	18.09	17.92	17.95	17.55	qfq	2,247,200	40,449,336	-0.72%
2025-06-26	18.03	18.13	17.97	18.08	17.68	qfq	2,414,500	43,570,209	0.28%
2025-06-25	18.00	18.05	17.82	18.03	17.63	qfq	2,626,426	47,115,877	0.28%
2025-06-24	17.88	18.00	17.88	17.98	17.58	qfq	2,323,257	41,717,976	0.56%
2025-06-23	17.78	17.94	17.58	17.88	17.48	qfq	2,668,092	47,513,425	-0.33%
2025-06-20	17.61	18.10	17.61	17.94	17.54	qfq	3,742,590	67,243,485	1.24%
2025-06-19	17.76	17.99	17.62	17.72	17.33	qfq	2,969,600	52,719,405	-1.01%
2025-06-18	18.00	18.38	17.88	17.90	17.50	qfq	3,434,632	62,125,721	0.34%
2025-06-17	17.75	17.98	17.75	17.84	17.44	qfq	2,135,588	38,074,437	-0.34%
2025-06-16	17.48	18.01	17.44	17.90	17.50	qfq	5,630,701	100,390,516	1.70%
2025-06-13	18.58	18.60	17.60	17.60	17.21	qfq	9,544,221	170,416,243	-5.93%
2025-06-12	18.99	19.05	18.65	18.71	18.30	qfq	3,494,400	65,629,286	-1.47%
2025-06-11	19.11	19.23	18.97	18.99	18.57	qfq	2,281,911	43,588,842	-0.73%
2025-06-10	19.13	19.25	18.95	19.13	18.71	qfq	2,996,763	57,282,802	-0.10%
2025-06-09	19.20	19.20	18.97	19.15	18.73	qfq	2,663,900	50,850,382	-0.26%
2025-06-06	18.85	19.20	18.80	19.20	18.77	qfq	4,480,712	85,764,633	1.86%
2025-06-05	18.85	19.09	18.75	18.85	18.43	qfq	2,823,145	53,316,558	-0.05%
2025-06-04	18.46	18.88	18.42	18.86	18.44	qfq	3,357,269	62,883,592	2.11%
2025-06-03	18.07	18.53	17.91	18.47	18.06	qfq	4,815,264	88,484,025	2.21%
2025-05-30	18.37	18.49	18.00	18.07	17.67	qfq	3,164,400	57,543,191	-1.63%
2025-05-29	18.48	18.49	18.28	18.37	17.96	qfq	2,690,564	49,490,024	-0.65%
2025-05-28	18.24	18.52	18.16	18.49	18.08	qfq	3,058,626	56,248,380	1.37%
2025-05-27	18.13	18.55	18.12	18.24	17.84	qfq	4,416,342	81,076,736	0.61%
2025-05-26	18.29	18.57	18.01	18.13	17.73	qfq	3,500,000	63,851,773	-1.04%
2025-05-23	18.65	18.78	18.31	18.32	17.91	qfq	2,756,200	50,975,910	-2.03%
2025-05-22	18.89	18.98	18.65	18.70	18.29	qfq	2,821,500	53,119,131	-3.51%
2025-05-21	19.26	19.43	19.20	19.38	18.47	qfq	2,685,276	51,896,472	0.57%
2025-05-20	19.21	19.47	19.15	19.27	18.37	qfq	2,689,110	51,996,434	0.26%
2025-05-19	18.84	19.23	18.69	19.22	18.32	qfq	2,437,837	46,313,850	0.47%
2025-05-16	19.28	19.35	19.09	19.13	18.23	qfq	2,545,317	48,810,247	-0.98%
2025-05-15	19.30	19.41	19.24	19.32	18.41	qfq	1,890,201	36,541,755	-0.31%
2025-05-14	19.30	19.58	19.13	19.38	18.47	qfq	3,786,108	73,229,740	0.00%
2025-05-13	19.46	19.47	19.22	19.38	18.47	qfq	2,417,859	46,772,942	0.10%
2025-05-12	19.48	19.48	19.31	19.36	18.45	qfq	2,086,759	40,414,654	-0.36%
2025-05-09	19.48	19.50	19.30	19.43	18.52	qfq	1,835,915	35,643,595	-0.10%
2025-05-08	19.33	19.50	19.21	19.45	18.54	qfq	2,428,394	47,182,491	0.31%
2025-05-07	19.56	19.73	19.31	19.39	18.48	qfq	3,578,677	69,591,314	-0.36%
2025-05-06	19.24	19.48	19.11	19.46	18.55	qfq	3,481,028	67,135,370	1.25%
2025-04-30	19.25	19.55	19.22	19.22	18.32	qfq	3,121,400	60,429,333	-0.41%
2025-04-29	19.12	19.42	19.08	19.30	18.40	qfq	3,352,117	64,598,327	0.57%
2025-04-28	19.39	19.44	19.11	19.19	18.29	qfq	3,196,795	61,403,476	-1.39%
2025-04-25	19.09	19.58	19.09	19.46	18.55	qfq	4,378,371	85,108,806	1.73%
2025-04-24	19.38	19.43	19.06	19.13	18.23	qfq	3,963,576	76,243,577	-1.39%
2025-04-23	19.39	19.53	19.24	19.40	18.49	qfq	4,040,901	78,276,423	-0.31%
2025-04-22	19.43	19.57	19.25	19.46	18.55	qfq	4,285,043	83,353,298	-0.36%
2025-04-21	19.50	19.66	19.36	19.53	18.61	qfq	4,037,537	78,677,717	-0.81%
2025-04-18	20.10	20.15	19.58	19.69	18.77	qfq	5,411,160	107,143,315	-2.04%
2025-04-17	19.40	20.22	19.21	20.10	19.16	qfq	10,359,696	206,566,240	3.55%
2025-04-16	19.28	19.55	19.01	19.41	18.50	qfq	4,342,407	83,761,626	0.31%
2025-04-15	19.80	19.80	19.27	19.35	18.44	qfq	5,306,386	103,487,335	-1.23%
2025-04-14	19.45	19.62	19.32	19.59	18.67	qfq	4,899,530	95,476,152	0.77%
2025-04-11	19.68	19.72	19.36	19.44	18.53	qfq	6,323,038	123,581,378	-2.16%
2025-04-10	19.30	19.87	19.20	19.87	18.94	qfq	8,027,242	157,434,435	2.26%
2025-04-09	19.05	19.55	18.68	19.43	18.52	qfq	6,439,228	123,570,896	0.83%
2025-04-08	18.86	19.40	18.68	19.27	18.37	qfq	7,852,713	150,222,162	4.61%
2025-04-07	18.80	19.36	17.91	18.42	17.56	qfq	8,436,229	158,149,615	-4.76%
2025-04-03	19.00	19.55	19.00	19.34	18.43	qfq	3,842,420	74,236,914	0.78%
2025-04-02	19.27	19.47	19.16	19.19	18.29	qfq	2,380,599	45,871,148	-0.57%
2025-04-01	18.85	19.37	18.85	19.30	18.40	qfq	4,477,280	86,053,873	2.06%
2025-03-31	18.81	19.06	18.72	18.91	18.02	qfq	3,199,697	60,414,005	0.48%
2025-03-28	18.94	19.15	18.78	18.82	17.94	qfq	2,637,700	49,887,207	-1.47%
2025-03-27	18.99	19.19	18.86	19.10	18.20	qfq	2,956,200	56,330,541	0.84%
2025-03-26	18.94	19.06	18.88	18.94	18.05	qfq	3,238,590	61,466,954	-0.21%
2025-03-25	19.02	19.08	18.66	18.98	18.09	qfq	3,807,193	71,693,698	-0.21%
2025-03-24	19.10	19.11	18.65	19.02	18.13	qfq	4,299,100	81,247,282	0.00%
2025-03-21	19.10	19.37	18.90	19.02	18.13	qfq	3,563,735	67,998,749	-0.73%
2025-03-20	19.35	19.39	19.11	19.16	18.26	qfq	2,744,390	52,665,427	-0.88%
2025-03-19	19.43	19.56	19.25	19.33	18.42	qfq	3,405,250	65,896,598	-0.46%
2025-03-18	19.66	19.67	19.35	19.42	18.51	qfq	3,634,400	70,611,463	-0.61%
2025-03-17	19.90	19.94	19.46	19.54	18.62	qfq	7,082,255	138,977,946	-1.51%
2025-03-14	19.16	20.01	19.12	19.84	18.91	qfq	11,334,805	223,664,833	3.87%
2025-03-13	19.10	19.35	19.00	19.10	18.20	qfq	3,224,300	61,734,372	-0.21%
2025-03-12	19.56	19.65	19.11	19.14	18.24	qfq	5,251,827	101,464,850	-1.80%
2025-03-11	18.88	19.50	18.76	19.49	18.58	qfq	6,561,107	126,563,200	2.42%
2025-03-10	18.56	19.07	18.47	19.03	18.14	qfq	5,739,710	108,218,032	2.09%
2025-03-07	18.32	18.75	18.32	18.64	17.77	qfq	3,864,700	71,645,340	1.19%
2025-03-06	18.43	18.49	18.24	18.42	17.56	qfq	3,194,090	58,633,240	-0.11%
2025-03-05	18.35	18.45	18.09	18.44	17.58	qfq	2,608,500	47,630,313	0.55%
2025-03-04	18.26	18.53	18.22	18.34	17.48	qfq	2,580,590	47,238,829	-1.03%
2025-03-03	18.73	18.99	18.46	18.53	17.66	qfq	4,048,400	75,854,420	-0.86%
2025-02-28	18.85	19.15	18.60	18.69	17.81	qfq	5,275,399	99,688,775	-1.01%
2025-02-27	18.51	19.04	18.50	18.88	17.99	qfq	5,734,630	108,273,245	1.34%
2025-02-26	18.25	18.65	18.25	18.63	17.76	qfq	4,258,030	78,775,776	2.31%
2025-02-25	18.35	18.36	18.16	18.21	17.36	qfq	3,015,531	55,006,657	-1.09%
2025-02-24	18.38	18.72	18.21	18.41	17.55	qfq	4,410,000	81,636,636	0.00%
2025-02-21	18.35	18.58	18.12	18.41	17.55	qfq	3,429,882	63,078,481	0.77%
2025-02-20	18.33	18.47	18.19	18.27	17.41	qfq	2,583,591	47,319,745	-0.54%
2025-02-19	18.20	18.40	17.98	18.37	17.51	qfq	2,989,134	54,359,358	0.77%
2025-02-18	18.53	18.53	18.18	18.23	17.38	qfq	3,734,488	68,468,037	-1.62%
2025-02-17	18.60	18.75	18.49	18.53	17.66	qfq	3,626,562	67,431,418	-0.48%
2025-02-14	18.70	18.87	18.54	18.62	17.75	qfq	4,800,535	89,664,593	-1.64%
2025-02-13	18.55	19.03	18.50	18.93	18.04	qfq	7,069,911	133,225,528	2.05%
2025-02-12	18.42	18.55	18.32	18.55	17.68	qfq	2,888,800	53,178,587	0.71%
2025-02-11	18.59	18.74	18.25	18.42	17.56	qfq	3,124,038	57,475,480	-0.81%
2025-02-10	18.70	18.79	18.46	18.57	17.70	qfq	3,271,090	60,783,862	-0.64%
2025-02-07	18.55	18.85	18.40	18.69	17.81	qfq	3,591,667	67,171,882	0.75%
2025-02-06	18.41	18.63	18.36	18.55	17.68	qfq	2,851,556	52,783,276	0.60%
2025-02-05	18.92	18.98	18.42	18.44	17.58	qfq	2,716,400	50,490,524	-2.07%
2025-01-27	18.88	19.13	18.75	18.83	17.95	qfq	2,018,690	38,211,510	-0.21%
2025-01-24	18.92	19.09	18.80	18.87	17.99	qfq	2,498,600	47,215,013	-0.53%
2025-01-23	18.85	19.17	18.82	18.97	18.08	qfq	3,431,500	65,285,867	1.39%
2025-01-22	18.93	18.99	18.56	18.71	17.83	qfq	2,000,100	37,412,038	-1.53%
2025-01-21	19.19	19.19	18.79	19.00	18.11	qfq	1,987,530	37,636,846	-0.42%
2025-01-20	19.00	19.24	18.98	19.08	18.19	qfq	2,482,130	47,455,401	0.58%
2025-01-17	18.69	19.09	18.69	18.97	18.08	qfq	2,509,817	47,530,345	1.23%
2025-01-16	18.73	19.08	18.60	18.74	17.86	qfq	3,166,366	59,624,961	0.11%
2025-01-15	18.45	18.79	18.41	18.72	17.84	qfq	3,347,314	62,441,964	1.13%
2025-01-14	18.02	18.56	18.02	18.51	17.64	qfq	4,193,760	76,959,976	2.72%
2025-01-13	17.70	18.03	17.61	18.02	17.18	qfq	2,305,301	41,153,357	1.35%
2025-01-10	18.05	18.16	17.75	17.78	16.95	qfq	2,411,560	43,287,765	-1.60%
2025-01-09	18.09	18.37	17.91	18.07	17.22	qfq	2,944,426	53,418,198	-0.61%
2025-01-08	18.30	18.34	17.78	18.18	17.33	qfq	3,283,406	59,455,764	-0.98%
2025-01-07	18.20	18.37	18.09	18.36	17.50	qfq	2,513,479	45,876,219	0.99%
2025-01-06	18.19	18.50	17.71	18.18	17.33	qfq	4,174,239	75,906,989	-2.42%
2025-01-03	19.16	19.30	18.52	18.63	17.76	qfq	4,193,200	79,318,665	-2.77%
2025-01-02	19.42	19.81	19.06	19.16	18.26	qfq	4,025,400	78,424,747	-2.24%
2024-12-31	19.77	20.16	19.60	19.60	18.68	qfq	4,306,809	85,692,107	-0.86%
2024-12-30	19.90	20.05	19.70	19.77	18.84	qfq	2,468,800	48,942,551	-1.15%
2024-12-27	20.05	20.11	19.83	20.00	19.06	qfq	3,276,409	65,471,006	-0.25%
2024-12-26	20.00	20.15	19.90	20.05	19.11	qfq	2,962,300	59,191,341	1.47%
2024-12-25	19.86	19.87	19.57	19.76	18.83	qfq	2,442,200	48,096,500	-0.40%
2024-12-24	19.60	19.94	19.57	19.84	18.91	qfq	2,549,125	50,488,555	1.17%
2024-12-23	19.98	20.16	19.59	19.61	18.69	qfq	3,736,800	74,049,202	-1.95%
2024-12-20	19.99	20.18	19.95	20.00	19.06	qfq	3,100,302	62,153,275	0.25%
2024-12-19	20.21	20.21	19.66	19.95	19.01	qfq	5,875,725	116,923,176	-2.21%
2024-12-18	20.59	20.81	20.37	20.40	19.44	qfq	4,020,600	82,422,895	-0.87%
2024-12-17	20.66	21.03	20.45	20.58	19.62	qfq	5,120,147	105,951,356	-0.48%
2024-12-16	20.74	20.92	20.48	20.68	19.71	qfq	4,997,390	103,235,221	-0.91%
2024-12-13	21.60	21.60	20.82	20.87	19.89	qfq	11,774,747	247,932,197	-3.69%
2024-12-12	21.15	21.79	20.85	21.67	20.65	qfq	13,949,525	300,216,086	2.85%
2024-12-11	20.60	21.36	20.51	21.07	20.08	qfq	7,246,895	153,072,876	1.98%
2024-12-10	21.26	21.40	20.60	20.66	19.69	qfq	7,868,295	165,750,639	1.08%
2024-12-09	20.68	20.76	20.32	20.44	19.48	qfq	4,344,224	89,230,405	-0.97%
2024-12-06	20.58	20.79	20.33	20.64	19.67	qfq	4,963,904	102,097,464	0.05%
2024-12-05	20.62	20.66	20.42	20.63	19.66	qfq	3,653,159	75,033,819	-0.58%
2024-12-04	21.27	21.28	20.60	20.75	19.78	qfq	5,079,490	106,281,480	-2.54%
2024-12-03	21.35	21.49	21.07	21.29	20.29	qfq	4,177,286	88,789,750	-0.98%
2024-12-02	21.59	21.80	21.32	21.50	20.49	qfq	7,023,236	151,097,444	-0.60%
2024-11-29	20.97	22.07	20.85	21.63	20.62	qfq	9,595,145	207,178,704	4.14%
2024-11-28	20.93	21.05	20.70	20.77	19.80	qfq	2,817,969	58,837,159	-0.72%
2024-11-27	20.50	21.06	20.17	20.92	19.94	qfq	3,695,019	76,330,368	1.65%
2024-11-26	20.43	20.86	20.32	20.58	19.62	qfq	3,303,400	68,095,437	0.78%
2024-11-25	19.90	20.58	19.90	20.42	19.46	qfq	3,817,956	77,652,557	1.44%
2024-11-22	21.44	21.79	20.10	20.13	19.19	qfq	6,674,530	139,233,849	-4.28%
2024-11-21	21.06	21.23	20.83	21.03	20.04	qfq	2,929,800	61,580,814	-0.43%
2024-11-20	21.10	21.20	20.86	21.12	20.13	qfq	3,442,565	72,416,770	0.09%
2024-11-19	20.56	21.11	20.55	21.10	20.11	qfq	3,074,416	63,967,151	1.98%
2024-11-18	21.08	21.28	20.55	20.69	19.72	qfq	3,854,950	80,796,733	-1.94%
2024-11-15	21.45	21.67	21.01	21.10	20.11	qfq	3,676,287	78,553,533	-1.63%
2024-11-14	21.99	22.09	21.38	21.45	20.44	qfq	4,198,690	91,105,404	-2.46%
2024-11-13	21.86	22.15	21.80	21.99	20.96	qfq	3,997,125	87,753,940	-0.41%
2024-11-12	22.06	22.65	21.98	22.08	21.04	qfq	8,442,460	188,107,197	-1.91%
2024-11-11	22.00	22.55	21.84	22.51	21.45	qfq	7,963,095	176,386,129	0.36%
2024-11-08	24.00	24.00	22.40	22.43	21.38	qfq	14,729,774	334,728,192	-4.76%
2024-11-07	21.36	23.59	21.28	23.55	22.45	qfq	19,141,610	437,097,545	8.68%
2024-11-06	21.84	22.07	21.33	21.67	20.65	qfq	8,430,299	182,272,282	-0.73%
2024-11-05	21.00	21.90	20.65	21.83	20.81	qfq	10,698,147	230,783,565	3.95%
2024-11-04	20.50	21.19	20.22	21.00	20.02	qfq	8,250,601	171,210,057	2.79%
2024-11-01	20.45	21.10	20.21	20.43	19.47	qfq	8,755,794	181,178,137	-0.24%
2024-10-31	20.20	20.61	20.16	20.48	19.52	qfq	6,023,572	122,647,564	-0.05%
2024-10-30	20.85	21.00	20.20	20.49	19.53	qfq	6,439,380	132,426,830	-2.61%
2024-10-29	22.00	22.20	20.94	21.04	20.05	qfq	9,969,883	214,069,703	-3.66%
2024-10-28	20.87	22.09	20.85	21.84	20.82	qfq	14,786,023	318,414,395	7.48%
2024-10-25	20.08	20.47	20.03	20.32	19.37	qfq	4,482,948	90,929,630	0.99%
2024-10-24	20.00	20.46	19.99	20.12	19.18	qfq	4,172,643	84,479,945	-0.64%
2024-10-23	20.27	20.62	20.12	20.25	19.30	qfq	6,993,237	142,345,200	-0.69%
2024-10-22	20.45	20.78	20.15	20.39	19.43	qfq	9,056,471	185,130,624	-0.29%
2024-10-21	19.30	20.64	19.13	20.45	19.49	qfq	10,136,429	201,052,452	5.96%
2024-10-18	18.62	19.70	18.60	19.30	18.40	qfq	7,481,045	143,023,047	3.10%
2024-10-17	19.01	19.21	18.70	18.72	17.84	qfq	3,457,800	65,448,921	-1.89%
2024-10-16	18.78	19.43	18.73	19.08	18.19	qfq	4,292,539	81,867,567	0.42%
2024-10-15	19.52	19.66	19.00	19.00	18.11	qfq	4,066,100	78,322,565	-2.51%
2024-10-14	19.13	19.59	18.67	19.49	18.58	qfq	5,555,103	106,560,718	1.78%
2024-10-11	19.55	19.77	18.97	19.15	18.25	qfq	5,179,392	99,758,223	-3.04%
2024-10-10	19.96	20.63	19.31	19.75	18.82	qfq	8,083,516	161,588,813	-2.47%
2024-10-09	22.00	22.00	20.25	20.25	19.30	qfq	10,096,754	209,064,968	-10.00%
2024-10-08	24.18	24.18	21.67	22.50	21.45	qfq	16,755,097	384,634,044	2.37%
2024-09-30	21.10	21.98	20.26	21.98	20.95	qfq	16,377,990	350,560,746	9.95%
2024-09-27	19.11	20.23	18.90	19.99	19.05	qfq	9,089,140	177,025,926	7.59%
2024-09-26	16.89	18.58	16.80	18.58	17.71	qfq	11,559,088	206,702,965	10.01%
2024-09-25	17.50	17.51	16.86	16.89	16.10	qfq	4,717,300	81,257,872	-1.63%
2024-09-24	16.48	17.17	16.40	17.17	16.37	qfq	5,293,000	89,480,086	4.31%
2024-09-23	16.39	16.75	16.34	16.46	15.69	qfq	2,357,377	38,963,784	0.49%
2024-09-20	16.20	16.47	16.04	16.38	15.61	qfq	2,266,477	36,937,748	-0.06%
2024-09-19	15.79	16.72	15.72	16.39	15.62	qfq	4,553,595	74,340,776	5.13%
2024-09-18	16.01	16.02	15.47	15.59	14.86	qfq	1,996,185	31,183,725	-2.62%
2024-09-13	16.32	16.35	16.00	16.01	15.26	qfq	1,796,503	29,003,533	-2.08%
2024-09-12	16.45	16.68	16.33	16.35	15.58	qfq	1,363,090	22,465,209	-1.33%
2024-09-11	16.39	16.62	16.32	16.57	15.79	qfq	1,344,300	22,189,403	0.67%
2024-09-10	16.30	16.54	16.15	16.46	15.69	qfq	1,759,795	28,771,580	1.11%
2024-09-09	16.51	16.64	16.25	16.28	15.52	qfq	1,920,328	31,496,942	-2.05%
2024-09-06	16.90	16.92	16.61	16.62	15.84	qfq	1,496,800	25,012,518	-1.66%
2024-09-05	16.71	16.93	16.69	16.90	16.11	qfq	1,527,571	25,701,324	1.14%
2024-09-04	16.70	16.89	16.61	16.71	15.93	qfq	1,364,859	22,826,396	0.06%
2024-09-03	16.50	16.84	16.40	16.70	15.92	qfq	2,237,600	37,343,009	1.33%
2024-09-02	17.28	17.28	16.47	16.48	15.71	qfq	4,151,620	69,697,022	-5.07%
2024-08-30	17.01	17.65	16.75	17.36	16.55	qfq	3,617,566	62,501,830	1.05%
2024-08-29	16.53	17.21	16.49	17.18	16.37	qfq	3,504,115	59,488,191	4.25%
2024-08-28	16.76	16.80	16.40	16.48	15.71	qfq	2,033,771	33,614,726	-1.90%
2024-08-27	16.76	16.89	16.62	16.80	16.01	qfq	1,720,190	28,795,552	-0.30%
2024-08-26	17.04	17.18	16.78	16.85	16.06	qfq	2,068,816	34,898,721	-1.12%
2024-08-23	16.81	17.21	16.71	17.04	16.24	qfq	2,048,802	34,942,831	1.37%
2024-08-22	17.05	17.15	16.68	16.81	16.02	qfq	2,276,400	38,376,379	-1.70%
2024-08-21	17.01	17.15	16.92	17.10	16.30	qfq	2,369,130	40,372,299	0.00%
2024-08-20	18.07	18.07	17.03	17.10	16.30	qfq	5,911,155	101,960,517	-5.26%
2024-08-19	18.16	18.35	17.96	18.05	17.20	qfq	1,785,198	32,328,713	-0.17%
2024-08-16	18.21	18.26	18.01	18.08	17.23	qfq	1,539,905	27,864,587	-0.93%
2024-08-15	18.01	18.55	18.01	18.25	17.39	qfq	2,323,395	42,477,469	0.61%
2024-08-14	18.47	18.53	18.06	18.14	17.29	qfq	1,678,300	30,539,099	-2.05%
2024-08-13	18.55	18.80	18.35	18.52	17.65	qfq	1,664,114	30,751,266	-0.59%
2024-08-12	18.48	18.86	18.43	18.63	17.76	qfq	1,978,000	36,850,776	0.49%
2024-08-09	18.76	19.06	18.54	18.54	17.67	qfq	2,760,137	51,819,051	-1.17%
2024-08-08	18.20	19.10	18.12	18.76	17.88	qfq	4,442,704	82,955,417	2.91%
2024-08-07	18.20	18.28	17.99	18.23	17.38	qfq	1,999,318	36,250,759	-0.27%
2024-08-06	17.80	18.44	17.80	18.28	17.42	qfq	2,529,515	46,022,425	1.39%
2024-08-05	17.90	18.56	17.88	18.03	17.18	qfq	3,242,856	59,128,085	0.17%
2024-08-02	18.00	18.32	17.97	18.00	17.16	qfq	2,012,120	36,497,161	-0.83%
2024-08-01	18.44	18.58	18.06	18.15	17.30	qfq	2,600,830	47,438,542	-1.94%
2024-07-31	17.65	18.59	17.56	18.51	17.64	qfq	3,709,756	67,794,288	4.93%
2024-07-30	17.65	17.71	17.38	17.64	16.81	qfq	2,042,910	35,850,864	-0.23%
2024-07-29	17.85	18.00	17.65	17.68	16.85	qfq	2,154,221	38,281,008	-0.95%
2024-07-26	17.40	17.99	17.40	17.85	17.01	qfq	1,786,160	31,763,850	1.88%
2024-07-25	17.20	17.65	17.16	17.52	16.70	qfq	1,940,889	33,854,602	1.21%
2024-07-24	17.56	17.80	17.30	17.31	16.50	qfq	2,648,407	46,219,245	-1.42%
2024-07-23	18.62	18.67	17.55	17.56	16.74	qfq	4,806,523	86,447,157	-5.69%
2024-07-22	19.16	19.20	18.52	18.62	17.75	qfq	3,375,709	63,263,837	-2.87%
2024-07-19	18.85	19.19	18.69	19.17	18.27	qfq	2,722,200	51,860,054	1.11%
2024-07-18	18.97	19.27	18.80	18.96	18.07	qfq	2,689,917	51,113,890	-0.32%
2024-07-17	18.55	19.16	18.48	19.02	18.13	qfq	2,630,427	49,696,880	2.42%
2024-07-16	18.67	18.79	18.48	18.57	17.70	qfq	1,914,357	35,593,438	-1.28%
2024-07-15	19.35	19.35	18.64	18.81	17.93	qfq	2,267,352	42,695,556	0.37%
2024-07-12	18.85	18.85	18.50	18.74	17.86	qfq	1,862,725	34,841,354	0.59%
2024-07-11	18.26	18.84	18.26	18.63	17.76	qfq	2,583,274	48,010,799	3.04%
2024-07-10	17.76	18.33	17.65	18.08	17.23	qfq	2,311,482	41,859,158	1.35%
2024-07-09	17.50	18.18	17.50	17.84	17.00	qfq	3,197,842	57,342,671	-0.94%
2024-07-08	18.52	18.65	17.93	18.01	17.17	qfq	3,745,183	67,915,116	-3.90%
2024-07-05	18.55	18.82	18.35	18.74	17.86	qfq	2,849,354	53,131,443	2.13%
2024-07-04	18.81	18.94	18.17	18.35	17.49	qfq	3,742,868	69,308,622	-2.91%
2024-07-03	18.90	19.08	18.56	18.90	18.01	qfq	3,006,690	56,719,327	-0.94%
2024-07-02	18.70	19.21	18.39	19.08	18.19	qfq	5,634,368	106,937,581	3.36%
2024-07-01	18.17	18.58	17.98	18.46	17.59	qfq	2,990,591	54,775,325	1.60%
2024-06-28	18.39	18.73	18.06	18.17	17.32	qfq	4,339,700	79,953,656	-1.73%
2024-06-27	18.98	18.98	18.47	18.49	17.62	qfq	2,747,325	51,048,007	-2.32%
2024-06-26	18.58	18.95	18.56	18.93	18.04	qfq	2,508,600	47,163,717	1.45%
2024-06-25	18.50	18.75	18.44	18.66	17.79	qfq	2,575,483	48,000,427	0.81%
2024-06-24	18.69	18.97	18.34	18.51	17.64	qfq	3,086,321	57,479,380	-1.54%
2024-06-21	18.87	19.10	18.76	18.80	17.92	qfq	2,301,379	43,462,004	-0.90%
2024-06-20	19.36	19.40	18.97	18.97	18.08	qfq	2,610,038	49,912,688	-1.51%
2024-06-19	19.41	19.63	19.25	19.26	18.36	qfq	2,702,871	52,428,361	-1.28%
2024-06-18	19.61	19.88	19.36	19.51	18.60	qfq	4,195,432	82,283,006	-0.76%
2024-06-17	19.42	19.74	19.22	19.66	18.74	qfq	3,122,894	60,887,510	0.25%
2024-06-14	19.52	19.65	18.99	19.61	18.69	qfq	4,619,200	89,189,014	1.03%
2024-06-13	19.62	19.69	19.20	19.41	18.50	qfq	2,690,790	52,213,744	-1.07%
2024-06-12	19.84	19.99	19.61	19.62	18.70	qfq	2,560,515	50,669,484	-1.11%
2024-06-11	19.72	19.89	19.36	19.84	18.91	qfq	2,284,910	44,942,444	0.25%
2024-06-07	19.89	19.97	19.59	19.79	18.86	qfq	2,148,300	42,398,118	0.10%
2024-06-06	20.09	20.28	19.66	19.77	18.84	qfq	3,322,876	65,906,664	-1.64%
2024-06-05	20.63	20.85	20.04	20.10	19.16	qfq	3,321,930	67,726,867	-3.09%
2024-06-04	20.25	20.75	20.25	20.74	19.77	qfq	2,596,500	53,358,835	1.82%
2024-06-03	20.40	20.76	20.21	20.37	19.42	qfq	2,869,490	58,661,142	-0.83%
2024-05-31	20.60	20.78	20.48	20.54	19.58	qfq	1,689,290	34,798,371	0.49%
2024-05-30	20.45	20.61	20.32	20.44	19.48	qfq	1,859,790	38,011,533	-0.78%
2024-05-29	20.62	20.89	20.50	20.60	19.63	qfq	2,115,800	43,751,375	-0.87%
2024-05-28	21.06	21.06	20.71	20.78	19.81	qfq	2,081,000	43,331,325	-1.28%
2024-05-27	21.24	21.29	20.82	21.05	20.06	qfq	2,685,406	56,339,834	-0.09%
2024-05-24	21.37	21.52	21.00	21.07	20.08	qfq	2,968,200	62,876,372	-1.40%
2024-05-23	21.68	21.89	21.30	21.37	20.37	qfq	2,875,430	61,707,883	-2.02%
2024-05-22	22.18	22.20	21.73	21.81	20.79	qfq	3,350,100	73,422,215	-3.28%
2024-05-21	22.40	22.62	22.10	22.55	21.12	qfq	3,856,700	86,329,998	0.22%
2024-05-20	22.60	22.99	22.38	22.50	21.08	qfq	6,010,405	135,860,580	-0.88%
2024-05-17	21.98	22.78	21.91	22.70	21.26	qfq	4,461,960	99,522,640	2.71%
2024-05-16	22.00	22.30	21.76	22.10	20.70	qfq	3,044,000	67,192,122	0.55%
2024-05-15	22.15	22.19	21.90	21.98	20.59	qfq	1,871,000	41,192,393	-0.50%
2024-05-14	21.90	22.24	21.85	22.09	20.69	qfq	2,967,600	65,472,925	1.10%
2024-05-13	21.91	22.00	21.51	21.85	20.47	qfq	3,485,330	75,722,035	-1.04%
2024-05-10	22.22	22.51	21.98	22.08	20.68	qfq	2,611,335	57,739,629	-0.90%
2024-05-09	21.99	22.33	21.79	22.28	20.87	qfq	4,170,255	92,393,760	1.78%
2024-05-08	22.10	22.23	21.80	21.89	20.50	qfq	4,326,480	94,984,635	-1.04%
2024-05-07	21.91	22.24	21.71	22.12	20.72	qfq	7,565,404	166,594,773	-1.78%
2024-05-06	22.12	23.00	22.12	22.52	21.09	qfq	7,911,190	178,700,086	2.55%
2024-04-30	21.98	22.28	21.79	21.96	20.57	qfq	5,612,740	123,687,470	-0.23%
2024-04-29	21.40	22.33	21.40	22.01	20.62	qfq	8,348,775	183,440,211	1.71%
2024-04-26	21.30	21.66	21.30	21.64	20.27	qfq	5,936,919	127,628,322	0.51%
2024-04-25	21.28	21.73	21.26	21.53	20.17	qfq	5,135,158	110,513,353	-0.19%
2024-04-24	21.66	21.66	21.29	21.57	20.20	qfq	8,218,041	176,651,947	-0.42%
2024-04-23	21.26	21.98	21.20	21.66	20.29	qfq	15,093,790	326,419,541	1.88%
2024-04-22	20.13	21.26	19.99	21.26	19.91	qfq	8,271,486	173,538,624	9.98%
2024-04-19	19.40	19.52	19.13	19.33	18.11	qfq	2,127,200	41,069,578	-0.97%
2024-04-18	19.26	19.65	19.02	19.52	18.28	qfq	3,578,750	69,485,581	1.51%
2024-04-17	19.00	19.29	18.85	19.23	18.01	qfq	2,778,700	53,112,783	2.61%
2024-04-16	19.67	19.70	18.60	18.74	17.55	qfq	5,813,745	110,543,849	-4.14%
2024-04-15	19.51	19.81	19.12	19.55	18.31	qfq	3,001,300	58,699,781	0.77%
2024-04-12	19.69	19.75	19.40	19.40	18.17	qfq	1,642,400	32,057,381	-0.97%
2024-04-11	19.60	19.75	19.44	19.59	18.35	qfq	1,537,530	30,146,077	-0.20%
2024-04-10	20.00	20.10	19.47	19.63	18.39	qfq	2,080,513	40,987,255	-2.39%
2024-04-09	19.78	20.16	19.66	20.11	18.84	qfq	1,958,560	39,048,850	0.95%
2024-04-08	20.26	20.35	19.85	19.92	18.66	qfq	2,613,425	52,169,406	-2.16%
2024-04-03	20.46	20.77	20.22	20.36	19.07	qfq	2,377,477	48,504,995	-0.44%
2024-04-02	20.70	20.70	20.36	20.45	19.16	qfq	3,608,534	73,885,121	-1.68%
2024-04-01	20.00	20.87	19.96	20.80	19.48	qfq	4,618,357	95,054,688	4.31%
2024-03-29	19.95	20.04	19.44	19.94	18.68	qfq	3,728,718	73,489,405	0.15%
2024-03-28	19.99	20.32	19.79	19.91	18.65	qfq	3,775,224	75,606,483	-0.60%
2024-03-27	20.51	20.62	20.02	20.03	18.76	qfq	2,539,798	51,569,342	-2.77%
2024-03-26	20.54	20.80	20.29	20.60	19.30	qfq	3,003,390	61,659,638	0.39%
2024-03-25	21.01	21.10	20.52	20.52	19.22	qfq	2,776,050	57,621,425	-2.89%
2024-03-22	21.65	21.68	21.00	21.13	19.79	qfq	3,536,260	75,039,626	-2.22%
2024-03-21	21.75	21.95	21.42	21.61	20.24	qfq	3,999,610	86,647,732	-0.60%
2024-03-20	21.78	21.89	21.57	21.74	20.36	qfq	3,744,657	81,171,917	-0.55%
2024-03-19	21.71	22.06	21.61	21.86	20.48	qfq	6,559,268	143,261,204	0.05%
2024-03-18	22.46	22.49	21.47	21.85	20.47	qfq	8,417,648	183,604,318	-2.67%
2024-03-15	22.00	22.45	21.94	22.45	21.03	qfq	4,573,106	101,773,889	1.81%
2024-03-14	21.89	22.49	21.76	22.05	20.65	qfq	4,512,500	99,776,147	0.41%
2024-03-13	22.01	22.03	21.68	21.96	20.57	qfq	5,439,436	119,025,702	-0.68%
2024-03-12	21.06	22.30	20.92	22.11	20.71	qfq	8,652,814	188,795,049	5.09%
2024-03-11	20.30	21.04	20.29	21.04	19.71	qfq	4,765,678	99,152,256	3.90%
2024-03-08	20.35	20.48	20.00	20.25	18.97	qfq	2,354,110	47,555,665	-0.54%
2024-03-07	20.50	20.80	20.36	20.36	19.07	qfq	2,060,390	42,418,940	-1.17%
2024-03-06	20.67	20.88	20.36	20.60	19.30	qfq	2,744,498	56,549,866	-1.10%
2024-03-05	20.65	20.92	20.58	20.83	19.51	qfq	3,415,841	70,993,361	0.48%
2024-03-04	20.90	20.90	20.55	20.73	19.42	qfq	2,452,873	50,723,799	-0.81%
2024-03-01	20.80	21.01	20.59	20.90	19.58	qfq	3,231,179	67,295,091	0.00%
2024-02-29	20.05	20.90	20.01	20.90	19.58	qfq	4,560,970	93,867,817	3.06%
2024-02-28	20.80	21.26	20.28	20.28	19.00	qfq	5,723,185	119,288,591	-2.83%
2024-02-27	20.50	20.87	20.46	20.87	19.55	qfq	3,390,072	70,004,474	0.92%
2024-02-26	20.87	21.10	20.51	20.68	19.37	qfq	3,458,037	71,588,458	-1.38%
2024-02-23	20.86	21.17	20.62	20.97	19.64	qfq	3,833,791	80,022,667	0.62%
2024-02-22	20.78	21.01	20.56	20.84	19.52	qfq	4,086,132	84,812,372	-0.67%
2024-02-21	20.35	21.63	20.15	20.98	19.65	qfq	5,871,257	123,484,341	2.49%
2024-02-20	20.64	20.64	20.21	20.47	19.17	qfq	2,515,402	51,332,205	-1.21%
2024-02-19	20.96	21.53	20.50	20.72	19.41	qfq	5,499,199	115,683,047	-0.81%
2024-02-08	20.30	21.68	20.30	20.89	19.57	qfq	5,516,232	116,639,001	2.20%
2024-02-07	19.30	20.65	19.30	20.44	19.15	qfq	6,313,972	127,987,463	6.46%
2024-02-06	17.82	19.39	17.53	19.20	17.98	qfq	4,589,652	85,601,269	6.67%
2024-02-05	18.39	18.63	17.20	18.00	16.86	qfq	5,153,369	92,579,828	-3.90%
2024-02-02	19.36	19.90	18.11	18.73	17.54	qfq	4,394,141	84,145,240	-3.60%
2024-02-01	19.50	19.86	19.17	19.43	18.20	qfq	3,239,613	63,137,942	-1.62%
2024-01-31	20.68	20.79	19.68	19.75	18.50	qfq	3,319,854	66,597,362	-4.08%
2024-01-30	21.01	21.01	20.55	20.59	19.29	qfq	3,170,904	65,911,037	-3.15%
2024-01-29	21.08	21.85	21.08	21.26	19.91	qfq	3,161,899	67,848,921	-0.23%
2024-01-26	21.37	21.93	21.20	21.31	19.96	qfq	2,766,739	59,453,966	-0.88%
2024-01-25	20.74	21.58	20.69	21.50	20.14	qfq	3,239,269	68,831,840	3.46%
2024-01-24	20.98	21.08	20.00	20.78	19.46	qfq	2,580,872	53,183,101	-0.29%
2024-01-23	21.18	21.18	20.49	20.84	19.52	qfq	3,111,411	64,375,137	-1.09%
2024-01-22	21.92	21.93	20.87	21.07	19.74	qfq	2,741,379	58,808,595	-4.40%
2024-01-19	22.14	22.38	21.77	22.04	20.64	qfq	2,006,800	44,263,002	-0.50%
2024-01-18	22.06	22.16	21.29	22.15	20.75	qfq	3,396,705	73,691,368	-0.09%
2024-01-17	22.88	23.00	22.17	22.17	20.77	qfq	2,209,129	49,821,597	-3.65%
2024-01-16	23.03	23.30	22.69	23.01	21.55	qfq	2,190,439	50,348,935	-0.04%
2024-01-15	23.12	23.33	22.88	23.02	21.56	qfq	1,542,638	35,676,170	-0.13%
2024-01-12	23.33	23.39	23.00	23.05	21.59	qfq	1,644,617	38,156,102	-0.39%
2024-01-11	22.85	23.34	22.75	23.14	21.68	qfq	2,005,030	46,270,706	1.00%
2024-01-10	22.65	23.05	22.29	22.91	21.46	qfq	2,943,780	67,010,596	1.19%
2024-01-09	22.90	23.08	22.55	22.64	21.21	qfq	2,509,237	57,127,698	-0.83%
2024-01-08	23.28	23.46	22.81	22.83	21.38	qfq	2,476,300	57,042,117	-2.77%
2024-01-05	23.45	23.78	23.26	23.48	21.99	qfq	2,347,090	55,320,204	-0.04%
2024-01-04	24.05	24.17	23.42	23.49	22.00	qfq	2,635,148	62,329,207	-2.85%
2024-01-03	24.14	24.45	23.95	24.18	22.65	qfq	2,958,492	71,506,924	-0.37%
2024-01-02	24.65	24.78	24.15	24.27	22.73	qfq	2,589,074	63,060,157	-1.42%
2023-12-29	24.70	24.75	24.31	24.62	23.06	qfq	3,439,300	84,494,343	0.33%
2023-12-28	23.82	24.76	23.64	24.54	22.99	qfq	5,390,225	131,249,437	3.41%
2023-12-27	23.63	23.85	23.36	23.73	22.23	qfq	2,664,150	62,952,426	0.72%
2023-12-26	23.93	23.93	23.51	23.56	22.07	qfq	1,548,199	36,623,569	-1.55%
2023-12-25	23.61	23.95	23.51	23.93	22.42	qfq	2,318,900	55,121,626	1.36%
2023-12-22	24.00	24.23	23.53	23.61	22.12	qfq	3,706,518	88,076,456	-1.63%
2023-12-21	23.06	24.11	23.01	24.00	22.48	qfq	6,145,918	145,926,473	3.27%
2023-12-20	23.87	23.93	23.22	23.24	21.77	qfq	2,098,460	49,359,877	-2.60%
2023-12-19	23.77	23.95	23.59	23.86	22.35	qfq	1,899,477	45,180,059	0.04%
2023-12-18	23.83	23.94	23.60	23.85	22.34	qfq	2,686,315	63,815,437	-0.42%
2023-12-15	24.29	24.49	23.80	23.95	22.43	qfq	3,971,666	95,728,309	-1.28%
2023-12-14	24.43	24.59	24.26	24.26	22.72	qfq	2,981,237	72,668,956	-0.53%
2023-12-13	24.97	24.99	24.38	24.39	22.85	qfq	3,061,002	75,368,604	-2.75%
2023-12-12	24.95	25.19	24.86	25.08	23.49	qfq	3,121,024	78,077,193	0.40%
2023-12-11	24.36	25.04	23.86	24.98	23.40	qfq	5,920,000	145,058,573	2.04%
2023-12-08	24.94	25.20	24.46	24.48	22.93	qfq	5,179,921	128,348,006	-1.65%
2023-12-07	25.03	25.07	24.51	24.89	23.31	qfq	4,010,100	99,248,179	-0.64%
2023-12-06	24.83	25.18	24.76	25.05	23.46	qfq	2,938,000	73,479,232	0.89%
2023-12-05	25.00	25.24	24.81	24.83	23.26	qfq	2,991,600	74,843,398	-1.66%
2023-12-04	25.64	25.83	25.25	25.25	23.65	qfq	3,076,500	77,972,017	-2.17%
2023-12-01	26.20	26.20	25.57	25.81	24.18	qfq	2,800,781	72,350,445	-1.49%
2023-11-30	25.88	26.25	25.73	26.20	24.54	qfq	3,047,300	79,388,621	1.08%
2023-11-29	26.20	26.20	25.45	25.92	24.28	qfq	3,287,800	84,829,015	-0.96%
2023-11-28	26.18	26.37	26.01	26.17	24.51	qfq	2,454,135	64,255,634	-0.04%
2023-11-27	26.67	26.67	25.96	26.18	24.52	qfq	3,451,239	90,621,206	-1.39%
2023-11-24	26.60	26.76	26.35	26.55	24.87	qfq	2,364,300	62,765,418	-0.60%
2023-11-23	26.31	26.74	26.20	26.71	25.02	qfq	2,889,390	76,541,247	0.98%
2023-11-22	26.55	26.70	26.30	26.45	24.78	qfq	2,879,900	76,305,985	-1.01%
2023-11-21	26.45	27.00	26.20	26.72	25.03	qfq	6,242,353	166,739,759	1.17%
2023-11-20	26.22	26.41	25.90	26.41	24.74	qfq	3,075,407	80,459,332	1.23%
2023-11-17	26.10	26.27	25.93	26.09	24.44	qfq	1,818,800	47,375,618	-0.38%
2023-11-16	26.41	26.50	26.13	26.19	24.53	qfq	1,731,805	45,478,667	-1.21%
2023-11-15	26.58	26.65	26.33	26.51	24.83	qfq	2,774,580	73,466,405	0.76%
2023-11-14	26.50	26.71	26.10	26.31	24.64	qfq	2,938,200	77,473,129	-0.72%
2023-11-13	26.38	26.71	26.30	26.50	24.82	qfq	2,434,500	64,458,530	0.65%
2023-11-10	26.37	26.60	26.17	26.33	24.66	qfq	2,055,500	54,137,775	-1.02%
2023-11-09	26.59	26.80	26.39	26.60	24.92	qfq	2,551,000	67,794,884	-0.08%
2023-11-08	26.77	26.84	26.43	26.62	24.93	qfq	2,820,320	75,099,375	-0.52%
2023-11-07	26.86	27.00	26.37	26.76	25.07	qfq	5,053,784	134,713,335	-1.04%
2023-11-06	27.22	27.34	26.69	27.04	25.33	qfq	4,477,640	120,692,089	-0.41%
2023-11-03	27.04	27.69	27.04	27.15	25.43	qfq	2,753,385	75,250,435	-0.26%
2023-11-02	27.40	27.54	26.95	27.22	25.50	qfq	4,950,019	134,838,659	-1.38%
2023-11-01	28.88	29.00	27.26	27.60	25.85	qfq	7,415,525	206,222,471	0.44%
2023-10-31	27.19	27.74	26.87	27.48	25.74	qfq	4,506,585	123,149,626	1.07%
2023-10-30	26.44	27.30	26.40	27.19	25.47	qfq	4,715,280	127,304,119	1.99%
2023-10-27	26.32	26.75	26.06	26.66	24.97	qfq	3,848,482	101,997,823	1.33%
2023-10-26	25.69	26.34	25.38	26.31	24.64	qfq	5,230,700	135,895,833	2.41%
2023-10-25	25.25	26.26	25.25	25.69	24.06	qfq	6,067,222	156,446,303	2.84%
2023-10-24	25.24	25.60	24.84	24.98	23.40	qfq	5,587,435	140,309,945	-0.99%
2023-10-23	24.91	25.49	24.76	25.23	23.63	qfq	5,252,360	132,452,622	0.64%
2023-10-20	25.44	25.73	25.00	25.07	23.48	qfq	4,570,910	115,565,911	-2.45%
2023-10-19	26.50	26.50	25.65	25.70	24.07	qfq	4,896,246	126,815,203	-3.06%
2023-10-18	27.25	27.39	26.44	26.51	24.83	qfq	6,599,492	176,716,466	-3.74%
2023-10-17	27.93	28.09	27.10	27.54	25.80	qfq	8,382,558	230,800,854	-2.44%
2023-10-16	28.10	28.49	27.69	28.23	26.44	qfq	5,949,701	167,868,629	0.61%
2023-10-13	28.45	28.45	27.80	28.06	26.28	qfq	5,387,901	151,142,123	-1.37%
2023-10-12	28.29	28.90	28.25	28.45	26.65	qfq	4,464,073	127,122,430	1.03%
2023-10-11	28.54	28.78	28.00	28.16	26.38	qfq	3,840,568	108,513,959	-0.95%
2023-10-10	28.16	29.15	28.16	28.43	26.63	qfq	4,948,753	141,624,591	0.14%
2023-10-09	28.36	28.66	27.95	28.39	26.59	qfq	2,978,335	84,159,374	0.04%
2023-09-28	28.72	28.86	28.31	28.38	26.58	qfq	3,645,734	103,712,892	-0.70%
2023-09-27	28.67	29.19	28.54	28.58	26.77	qfq	4,454,858	128,335,610	-0.10%
2023-09-26	28.95	29.10	28.57	28.61	26.80	qfq	4,320,651	124,406,241	-1.31%
2023-09-25	28.34	29.10	28.10	28.99	27.15	qfq	5,785,164	166,905,961	1.43%
2023-09-22	28.07	28.63	27.81	28.58	26.77	qfq	7,778,467	219,664,750	1.10%
2023-09-21	29.18	29.43	28.12	28.27	26.48	qfq	7,776,287	220,617,128	-1.67%
2023-09-20	29.30	29.30	28.69	28.75	26.93	qfq	8,214,367	237,514,465	-2.14%
2023-09-19	29.63	29.85	29.14	29.38	27.52	qfq	7,091,427	208,420,939	-0.74%
2023-09-18	29.60	29.83	28.51	29.60	27.73	qfq	8,780,429	258,880,640	-0.94%
2023-09-15	29.50	30.60	29.41	29.88	27.99	qfq	12,800,611	383,275,499	1.32%
2023-09-14	29.22	30.11	29.20	29.49	27.62	qfq	8,600,950	254,236,251	0.75%
2023-09-13	29.02	29.79	29.01	29.27	27.42	qfq	8,423,269	247,451,009	0.38%
2023-09-12	29.44	29.52	28.88	29.16	27.31	qfq	9,648,130	281,264,373	-0.65%
2023-09-11	28.35	30.20	28.30	29.35	27.49	qfq	17,548,000	512,309,582	4.30%
2023-09-08	28.53	29.16	28.01	28.14	26.36	qfq	12,176,276	346,941,941	-4.09%
2023-09-07	29.70	30.49	29.19	29.34	27.48	qfq	13,586,247	403,780,114	-1.28%
2023-09-06	29.62	30.29	29.36	29.72	27.84	qfq	19,814,925	590,988,868	-1.30%
2023-09-05	29.69	30.80	29.41	30.11	28.20	qfq	29,077,588	872,067,839	1.93%
2023-09-04	27.16	29.54	27.00	29.54	27.67	qfq	16,860,604	487,782,047	10.02%
2023-09-01	26.06	26.95	26.06	26.85	25.15	qfq	8,841,156	236,019,385	3.03%
2023-08-31	25.55	26.36	25.32	26.06	24.41	qfq	7,429,900	192,873,298	1.24%
2023-08-30	25.65	26.20	25.20	25.74	24.11	qfq	7,357,189	189,514,921	0.98%
2023-08-29	25.09	25.76	24.87	25.49	23.88	qfq	3,897,800	98,962,001	0.95%
2023-08-28	26.48	26.80	25.13	25.25	23.65	qfq	5,188,400	133,175,794	0.36%
2023-08-25	25.25	25.56	25.09	25.16	23.57	qfq	2,895,734	73,208,429	-1.18%
2023-08-24	24.95	25.72	24.89	25.46	23.85	qfq	3,137,703	79,564,629	2.04%
2023-08-23	25.53	25.55	24.89	24.95	23.37	qfq	2,834,397	71,156,882	-2.39%
2023-08-22	25.66	25.84	25.10	25.56	23.94	qfq	3,756,712	95,367,664	0.47%
2023-08-21	25.57	25.97	25.25	25.44	23.83	qfq	4,467,678	114,556,559	-0.51%
2023-08-18	26.00	26.16	25.55	25.57	23.95	qfq	3,297,762	85,062,437	-2.07%
2023-08-17	25.50	26.18	25.22	26.11	24.46	qfq	3,724,301	96,138,694	2.39%
2023-08-16	25.67	25.86	25.48	25.50	23.89	qfq	3,260,169	83,633,083	-0.78%
2023-08-15	25.99	26.02	25.51	25.70	24.07	qfq	2,575,762	66,207,248	-1.12%
2023-08-14	25.95	25.99	25.52	25.99	24.34	qfq	2,879,026	74,121,444	0.08%
2023-08-11	26.75	26.75	25.96	25.97	24.33	qfq	3,278,100	85,933,283	-2.92%
2023-08-10	26.62	26.80	26.20	26.75	25.06	qfq	3,866,190	102,448,998	0.53%
2023-08-09	26.66	26.90	26.51	26.61	24.93	qfq	2,701,978	72,126,890	-0.45%
2023-08-08	26.72	27.00	26.50	26.73	25.04	qfq	4,160,830	111,370,084	-0.07%
2023-08-07	26.80	27.09	26.61	26.75	25.06	qfq	4,714,900	126,221,643	-0.34%
2023-08-04	27.57	27.77	26.77	26.84	25.14	qfq	8,276,242	224,388,018	-2.08%
2023-08-03	26.57	27.70	26.40	27.41	25.67	qfq	7,855,096	212,882,359	3.67%
2023-08-02	26.31	26.88	26.31	26.44	24.77	qfq	4,582,794	121,664,778	0.19%
2023-08-01	26.35	26.87	26.30	26.39	24.72	qfq	5,516,335	146,319,802	-1.01%
2023-07-31	26.04	27.26	26.04	26.66	24.97	qfq	11,161,764	297,316,110	3.41%
2023-07-28	25.70	25.97	25.47	25.78	24.15	qfq	5,921,064	152,332,211	0.59%
2023-07-27	25.29	25.98	25.15	25.63	24.01	qfq	6,718,154	172,206,347	1.34%
2023-07-26	25.00	25.42	24.75	25.29	23.69	qfq	6,988,945	176,012,498	1.85%
2023-07-25	24.50	25.09	24.41	24.83	23.26	qfq	6,640,524	164,688,081	3.11%
2023-07-24	24.00	24.15	23.76	24.08	22.56	qfq	3,368,707	80,837,355	0.33%
2023-07-21	23.28	24.04	23.23	24.00	22.48	qfq	5,984,060	142,722,804	3.40%
2023-07-20	23.23	23.62	23.15	23.21	21.74	qfq	4,235,145	99,041,599	0.56%
2023-07-19	23.37	23.49	22.89	23.08	21.62	qfq	4,231,549	97,851,072	-1.24%
2023-07-18	23.45	23.55	23.28	23.37	21.89	qfq	1,913,335	44,693,800	-0.34%
2023-07-17	23.71	23.79	23.25	23.45	21.97	qfq	1,815,016	42,464,683	-1.30%