SECURITY DETAIL · RAW DATA

冠盛股份605088.SH

ASSECNYSTOCK

最近收盘价21.952026-07-17

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）12,810,900

成交额（元）292,423,043

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-29	2026-06-04	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.6	—	—	—	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	23.57	24.20	21.50	21.95	21.95	qfq	12,810,900	292,423,043	-7.27%
2026-07-16	24.40	25.08	23.51	23.67	23.67	qfq	8,135,583	197,344,401	-4.36%
2026-07-15	27.39	27.39	24.72	24.75	24.75	qfq	8,069,460	205,388,393	-9.90%
2026-07-14	27.30	27.58	26.43	27.47	27.47	qfq	5,590,197	151,060,624	0.00%
2026-07-13	28.77	29.03	26.91	27.47	27.47	qfq	5,435,593	151,498,544	-4.65%
2026-07-10	29.70	30.40	28.80	28.81	28.81	qfq	3,641,760	106,693,949	-3.45%
2026-07-09	30.71	30.71	28.70	29.84	29.84	qfq	3,346,539	98,648,918	1.19%
2026-07-08	30.41	30.41	29.46	29.49	29.49	qfq	2,908,337	86,467,508	-3.72%
2026-07-07	31.15	31.80	30.60	30.63	30.63	qfq	3,421,783	106,387,805	-1.67%
2026-07-06	31.86	32.14	31.00	31.15	31.15	qfq	4,563,841	143,943,640	-0.95%
2026-07-03	31.00	31.90	30.39	31.45	31.45	qfq	4,198,944	131,704,019	2.95%
2026-07-02	29.37	31.84	29.37	30.55	30.55	qfq	7,068,396	217,614,166	2.76%
2026-07-01	28.17	30.10	27.63	29.73	29.73	qfq	5,765,984	169,466,059	5.50%
2026-06-30	27.98	28.32	27.31	28.18	28.18	qfq	4,233,060	117,213,361	2.18%
2026-06-29	28.25	28.25	27.10	27.58	27.58	qfq	5,398,603	149,203,614	-0.86%
2026-06-26	28.66	28.69	27.53	27.82	27.82	qfq	5,550,418	154,875,517	-2.73%
2026-06-25	28.93	29.05	28.21	28.60	28.60	qfq	3,250,500	93,044,404	-1.14%
2026-06-24	29.82	29.82	28.31	28.93	28.93	qfq	3,878,263	112,335,428	-1.70%
2026-06-23	29.61	30.23	29.23	29.43	29.43	qfq	2,700,900	79,877,140	-0.67%
2026-06-22	29.82	29.92	28.68	29.63	29.63	qfq	4,361,374	127,132,410	-0.44%
2026-06-18	31.22	31.48	29.76	29.76	29.76	qfq	4,992,041	151,345,431	-5.61%
2026-06-17	32.04	32.30	31.35	31.53	31.53	qfq	4,102,863	130,352,972	-1.65%
2026-06-16	33.30	33.31	31.94	32.06	32.06	qfq	5,564,961	180,492,126	-3.40%
2026-06-15	33.80	34.09	32.62	33.19	33.19	qfq	4,651,200	154,296,053	-0.93%
2026-06-12	33.84	34.35	33.29	33.50	33.50	qfq	3,321,600	112,476,791	0.00%
2026-06-11	32.51	33.56	31.68	33.50	33.50	qfq	3,740,000	123,501,041	2.60%
2026-06-10	32.38	32.86	31.48	32.65	32.65	qfq	3,748,413	120,603,893	0.31%
2026-06-09	32.86	33.45	32.23	32.55	32.55	qfq	2,577,800	84,009,673	-0.94%
2026-06-08	33.00	33.64	32.60	32.86	32.86	qfq	3,755,400	123,957,572	-0.87%
2026-06-05	33.68	33.99	33.00	33.15	33.15	qfq	3,428,900	114,494,346	-1.60%
2026-06-04	34.20	34.32	33.25	33.69	33.69	qfq	2,479,460	83,552,312	-3.27%
2026-06-03	34.59	36.16	34.35	34.83	34.24	qfq	4,369,970	153,630,051	0.64%
2026-06-02	34.60	34.82	33.71	34.61	34.02	qfq	3,052,200	104,634,136	0.46%
2026-06-01	34.50	35.42	34.00	34.45	33.86	qfq	4,794,063	165,784,479	-0.14%
2026-05-29	33.51	34.96	32.73	34.50	33.91	qfq	5,866,781	199,349,321	3.76%
2026-05-28	33.58	33.69	32.26	33.25	32.68	qfq	3,591,600	118,134,231	-0.98%
2026-05-27	34.65	34.88	33.00	33.58	33.01	qfq	4,149,236	140,673,750	-3.14%
2026-05-26	35.10	35.74	34.00	34.67	34.08	qfq	3,754,800	130,610,291	-1.39%
2026-05-25	35.60	35.78	34.38	35.16	34.56	qfq	4,635,623	162,279,201	-1.73%
2026-05-22	35.97	36.29	35.30	35.78	35.17	qfq	3,670,800	131,452,333	0.08%
2026-05-21	36.66	37.29	35.62	35.75	35.14	qfq	4,667,200	171,099,271	-2.19%
2026-05-20	36.70	36.99	35.73	36.55	35.93	qfq	4,276,700	154,931,493	-1.08%
2026-05-19	36.64	37.19	36.60	36.95	36.32	qfq	2,280,100	84,136,322	0.08%
2026-05-18	36.60	37.13	36.14	36.92	36.29	qfq	2,621,360	96,337,546	0.54%
2026-05-15	36.77	37.90	36.06	36.72	36.10	qfq	5,443,500	201,237,021	2.00%
2026-05-14	37.69	37.97	36.00	36.00	35.39	qfq	6,144,300	225,587,518	-4.89%
2026-05-13	38.18	38.68	37.76	37.85	37.21	qfq	4,457,236	169,792,041	-0.86%
2026-05-12	37.67	39.32	37.36	38.18	37.53	qfq	6,215,360	240,248,310	0.87%
2026-05-11	37.16	38.09	36.59	37.85	37.21	qfq	5,707,894	214,194,157	1.50%
2026-05-08	35.88	37.59	35.72	37.29	36.66	qfq	6,526,539	241,672,619	3.61%
2026-05-07	35.70	36.23	35.56	35.99	35.38	qfq	2,696,932	96,789,249	0.73%
2026-05-06	35.46	35.97	35.29	35.73	35.12	qfq	4,450,700	158,595,505	0.76%
2026-04-30	35.27	36.10	34.99	35.46	34.86	qfq	3,290,800	117,072,081	1.34%
2026-04-29	34.80	35.24	33.17	34.99	34.40	qfq	4,172,975	144,178,726	-0.43%
2026-04-28	36.01	36.19	34.92	35.14	34.54	qfq	5,415,692	192,359,659	-3.12%
2026-04-27	36.50	36.80	36.25	36.27	35.65	qfq	3,556,200	129,776,247	-1.06%
2026-04-24	35.81	37.36	35.81	36.66	36.04	qfq	4,863,482	178,119,811	1.61%
2026-04-23	37.05	37.16	35.62	36.08	35.47	qfq	5,583,482	201,473,765	-2.54%
2026-04-22	36.95	38.03	36.25	37.02	36.39	qfq	6,736,500	250,682,105	1.12%
2026-04-21	36.37	37.44	36.13	36.61	35.99	qfq	4,263,300	156,854,320	1.36%
2026-04-20	36.94	36.94	36.00	36.12	35.51	qfq	3,598,200	130,748,015	-2.19%
2026-04-17	36.42	37.18	35.75	36.93	36.30	qfq	5,287,100	193,368,731	1.40%
2026-04-16	34.31	36.68	34.25	36.42	35.80	qfq	7,688,932	274,470,908	6.12%
2026-04-15	34.42	34.86	34.31	34.32	33.74	qfq	1,711,900	59,060,406	-0.26%
2026-04-14	34.10	34.41	34.08	34.41	33.83	qfq	1,941,795	66,453,227	1.21%
2026-04-13	34.22	34.30	33.77	34.00	33.42	qfq	2,080,600	70,617,627	-1.13%
2026-04-10	32.86	34.60	32.86	34.39	33.81	qfq	4,718,894	159,790,242	4.62%
2026-04-09	33.36	33.36	32.76	32.87	32.31	qfq	1,866,400	61,550,634	-2.11%
2026-04-08	33.42	33.81	32.94	33.58	33.01	qfq	2,719,767	91,003,063	3.04%
2026-04-07	32.89	33.12	32.07	32.59	32.04	qfq	2,451,595	79,489,697	-0.49%
2026-04-03	33.42	33.65	32.70	32.75	32.19	qfq	2,303,200	76,002,342	-1.95%
2026-04-02	34.10	34.17	33.16	33.40	32.83	qfq	1,680,661	56,442,011	-2.17%
2026-04-01	34.42	34.55	33.83	34.14	33.56	qfq	2,156,095	73,728,663	0.41%
2026-03-31	34.32	34.62	33.95	34.00	33.42	qfq	1,575,661	54,018,927	-1.05%
2026-03-30	33.55	34.82	33.16	34.36	33.78	qfq	3,098,294	105,914,007	1.69%
2026-03-27	33.21	33.98	33.12	33.79	33.22	qfq	1,696,361	57,041,229	0.09%
2026-03-26	34.23	34.39	33.62	33.76	33.19	qfq	2,417,015	82,188,181	-1.03%
2026-03-25	33.22	34.33	33.22	34.11	33.53	qfq	2,075,037	70,569,994	1.82%
2026-03-24	33.73	33.99	33.02	33.50	32.93	qfq	1,980,132	66,129,077	1.98%
2026-03-23	34.26	34.30	32.58	32.85	32.29	qfq	3,939,400	131,681,063	-5.09%
2026-03-20	34.68	35.40	33.83	34.61	34.02	qfq	3,712,700	128,953,214	0.90%
2026-03-19	34.21	35.10	34.19	34.30	33.72	qfq	2,183,000	75,596,290	-1.18%
2026-03-18	34.53	35.00	33.82	34.71	34.12	qfq	1,852,800	63,447,986	0.52%
2026-03-17	34.74	35.16	34.50	34.53	33.94	qfq	2,939,707	102,371,484	0.52%
2026-03-16	34.05	34.48	33.74	34.35	33.77	qfq	1,596,414	54,678,278	0.88%
2026-03-13	34.30	34.85	33.98	34.05	33.47	qfq	1,808,888	62,367,655	-1.42%
2026-03-12	34.47	34.82	34.14	34.54	33.95	qfq	1,918,455	66,093,324	0.20%
2026-03-11	34.82	34.82	34.37	34.47	33.88	qfq	1,821,600	62,992,788	-0.43%
2026-03-10	34.76	35.18	34.42	34.62	34.03	qfq	2,307,772	80,178,500	0.61%
2026-03-09	34.11	34.57	33.38	34.41	33.83	qfq	2,409,657	81,767,361	-0.26%
2026-03-06	33.76	34.58	33.51	34.50	33.91	qfq	2,269,616	77,726,709	2.43%
2026-03-05	33.70	33.85	33.11	33.68	33.11	qfq	1,912,300	64,275,291	1.72%
2026-03-04	33.10	33.79	32.94	33.11	32.55	qfq	2,775,573	92,311,058	-1.46%
2026-03-03	34.20	34.53	33.53	33.60	33.03	qfq	2,933,500	99,876,342	-1.61%
2026-03-02	34.50	35.32	34.01	34.15	33.57	qfq	5,153,007	178,242,283	-4.07%
2026-02-27	36.02	36.05	35.49	35.60	34.99	qfq	3,463,100	123,379,761	-1.03%
2026-02-26	35.91	36.40	35.70	35.97	35.36	qfq	2,771,116	99,559,949	0.31%
2026-02-25	36.30	36.33	35.68	35.86	35.25	qfq	4,103,596	147,639,367	-0.66%
2026-02-24	36.41	36.79	35.50	36.10	35.49	qfq	3,671,183	132,813,704	0.00%
2026-02-13	36.80	36.86	36.07	36.10	35.49	qfq	4,683,154	170,688,002	-2.09%
2026-02-12	37.25	37.45	36.53	36.87	36.24	qfq	4,050,760	149,774,123	-0.35%
2026-02-11	38.18	38.50	36.94	37.00	36.37	qfq	10,765,630	405,191,560	-5.13%
2026-02-10	42.06	43.70	38.01	39.00	38.34	qfq	20,302,489	819,802,551	-5.61%
2026-02-09	39.75	41.58	39.70	41.32	40.62	qfq	11,923,498	487,662,134	4.19%
2026-02-06	39.64	40.10	38.90	39.66	38.99	qfq	6,536,118	258,654,260	0.03%
2026-02-05	38.25	40.48	38.24	39.65	38.98	qfq	9,870,800	390,673,051	3.34%
2026-02-04	38.10	38.48	37.63	38.37	37.72	qfq	4,781,600	182,153,906	0.68%
2026-02-03	37.77	38.12	37.01	38.11	37.46	qfq	5,235,367	197,168,708	2.64%
2026-02-02	36.80	37.82	36.35	37.13	36.50	qfq	6,993,649	260,357,745	0.90%
2026-01-30	35.65	37.10	35.15	36.80	36.17	qfq	4,873,049	176,832,542	3.28%
2026-01-29	36.30	36.56	35.60	35.63	35.02	qfq	2,550,932	91,975,310	-1.93%
2026-01-28	36.97	36.97	36.13	36.33	35.71	qfq	2,892,700	105,756,560	-1.76%
2026-01-27	36.30	37.28	34.96	36.98	36.35	qfq	5,437,300	196,974,716	1.82%
2026-01-26	36.80	37.33	35.80	36.32	35.70	qfq	4,785,582	174,593,585	-1.44%
2026-01-23	36.30	36.86	35.78	36.85	36.22	qfq	4,741,400	172,585,403	1.99%
2026-01-22	36.70	36.75	36.06	36.13	35.52	qfq	3,470,200	125,787,292	-1.09%
2026-01-21	36.01	36.58	35.65	36.53	35.91	qfq	2,756,243	100,066,489	1.19%
2026-01-20	36.21	36.79	35.78	36.10	35.49	qfq	3,788,000	137,558,645	-0.39%
2026-01-19	36.40	36.57	36.00	36.24	35.62	qfq	2,605,583	94,658,799	-0.03%
2026-01-16	36.34	36.60	36.00	36.25	35.63	qfq	3,139,500	113,948,224	-0.22%
2026-01-15	36.25	36.80	36.01	36.33	35.71	qfq	3,447,400	125,583,960	0.08%
2026-01-14	36.66	37.49	35.90	36.30	35.68	qfq	5,363,735	196,430,721	-0.95%
2026-01-13	37.26	37.80	36.53	36.65	36.03	qfq	4,143,360	153,230,799	-1.64%
2026-01-12	37.40	37.62	36.60	37.26	36.63	qfq	5,101,782	188,896,386	-0.64%
2026-01-09	37.76	37.79	37.28	37.50	36.86	qfq	4,079,898	152,752,213	-0.66%
2026-01-08	37.53	37.90	37.17	37.75	37.11	qfq	3,876,699	145,918,876	-0.08%
2026-01-07	37.89	38.18	37.30	37.78	37.14	qfq	5,601,800	211,450,798	-0.53%
2026-01-06	36.58	38.35	36.50	37.98	37.33	qfq	8,624,090	325,077,716	4.71%
2026-01-05	35.70	36.71	35.54	36.27	35.65	qfq	5,611,289	203,814,405	1.88%
2025-12-31	34.80	35.85	34.55	35.60	34.99	qfq	5,103,320	180,073,137	2.48%
2025-12-30	34.90	35.20	34.62	34.74	34.15	qfq	3,814,900	133,334,958	-0.46%
2025-12-29	35.20	35.20	34.70	34.90	34.31	qfq	2,560,950	89,490,718	-0.29%
2025-12-26	35.05	36.07	34.85	35.00	34.41	qfq	5,207,332	184,696,333	-1.13%
2025-12-25	33.79	35.58	33.54	35.40	34.80	qfq	6,792,324	236,163,273	5.08%
2025-12-24	33.80	33.95	33.53	33.69	33.12	qfq	1,923,100	64,854,132	-0.33%
2025-12-23	34.21	34.21	33.48	33.80	33.23	qfq	2,316,220	78,248,486	-0.47%
2025-12-22	34.44	34.60	33.83	33.96	33.38	qfq	2,409,500	82,277,076	-1.19%
2025-12-19	34.03	34.89	33.90	34.37	33.79	qfq	2,650,658	91,097,767	1.39%
2025-12-18	34.50	34.72	33.88	33.90	33.32	qfq	2,345,009	80,432,474	-1.42%
2025-12-17	33.71	34.49	33.71	34.39	33.81	qfq	2,817,800	96,531,488	0.85%
2025-12-16	33.40	34.44	32.65	34.10	33.52	qfq	3,717,699	124,957,473	1.97%
2025-12-15	33.42	34.17	33.01	33.44	32.87	qfq	3,087,321	103,748,054	0.78%
2025-12-12	33.05	33.62	32.82	33.18	32.62	qfq	2,106,500	70,052,592	0.36%
2025-12-11	33.60	33.89	33.03	33.06	32.50	qfq	1,362,600	45,345,518	-1.49%
2025-12-10	33.40	33.66	33.15	33.56	32.99	qfq	1,162,100	38,906,413	0.09%
2025-12-09	34.33	34.38	33.37	33.53	32.96	qfq	2,007,600	67,730,781	-1.96%
2025-12-08	33.88	34.44	33.68	34.20	33.62	qfq	2,500,468	85,219,291	1.33%
2025-12-05	33.11	33.95	32.82	33.75	33.18	qfq	2,488,990	83,452,333	1.99%
2025-12-04	33.33	33.55	33.01	33.09	32.53	qfq	1,570,000	52,211,035	0.00%
2025-12-03	33.47	33.56	32.90	33.09	32.53	qfq	1,965,600	65,057,422	-0.93%
2025-12-02	34.49	34.49	33.20	33.40	32.83	qfq	3,177,775	107,173,867	-3.22%
2025-12-01	33.80	35.30	33.30	34.51	33.92	qfq	5,262,969	181,547,019	3.76%
2025-11-28	33.44	33.44	32.49	33.26	32.69	qfq	1,969,400	64,986,186	0.24%
2025-11-27	33.29	33.71	33.00	33.18	32.62	qfq	1,973,400	65,884,460	-0.36%
2025-11-26	33.14	33.90	32.72	33.30	32.73	qfq	3,734,314	124,227,047	1.59%
2025-11-25	32.85	33.10	32.70	32.78	32.22	qfq	1,900,234	62,490,575	-0.18%
2025-11-24	32.20	33.16	31.96	32.84	32.28	qfq	2,762,982	89,825,689	2.05%
2025-11-21	32.10	32.47	30.80	32.18	31.63	qfq	4,731,500	149,946,548	0.25%
2025-11-20	33.33	33.50	32.01	32.10	31.55	qfq	3,440,156	111,804,415	-3.46%
2025-11-19	33.28	33.40	32.80	33.25	32.68	qfq	2,130,956	70,594,441	0.15%
2025-11-18	33.06	33.61	32.98	33.20	32.64	qfq	2,349,286	78,331,306	-0.18%
2025-11-17	34.16	34.18	33.03	33.26	32.69	qfq	5,666,026	188,696,157	-2.61%
2025-11-14	34.57	34.57	34.02	34.15	33.57	qfq	2,616,707	89,459,580	-0.99%
2025-11-13	34.96	35.23	34.42	34.49	33.90	qfq	4,694,429	162,733,202	-1.34%
2025-11-12	35.56	35.56	34.67	34.96	34.37	qfq	2,503,214	87,419,918	-1.24%
2025-11-11	36.08	36.28	35.22	35.40	34.80	qfq	3,559,198	126,764,826	-1.83%
2025-11-10	36.34	36.75	35.82	36.06	35.45	qfq	2,276,398	82,115,753	-0.96%
2025-11-07	36.70	36.90	36.29	36.41	35.79	qfq	2,306,900	84,329,290	-1.38%
2025-11-06	36.88	37.37	36.66	36.92	36.29	qfq	2,982,100	110,165,391	-0.22%
2025-11-05	36.39	37.10	36.25	37.00	36.37	qfq	2,377,943	87,158,540	0.87%
2025-11-04	37.01	37.36	36.15	36.68	36.06	qfq	2,706,006	99,381,200	-1.45%
2025-11-03	37.93	37.93	36.96	37.22	36.59	qfq	2,437,092	90,637,366	-1.19%
2025-10-31	37.77	38.14	37.32	37.67	37.03	qfq	3,415,754	128,788,063	-0.82%
2025-10-30	38.85	39.99	37.32	37.98	37.33	qfq	7,512,324	290,289,101	0.05%
2025-10-29	37.70	38.01	37.34	37.96	37.31	qfq	3,140,574	118,508,504	0.53%
2025-10-28	38.03	38.50	37.60	37.76	37.12	qfq	2,547,600	96,734,695	-0.68%
2025-10-27	38.15	38.68	37.69	38.02	37.37	qfq	4,437,174	168,506,880	-1.20%
2025-10-24	37.50	38.67	37.33	38.48	37.83	qfq	4,494,487	171,094,183	2.83%
2025-10-23	37.19	37.44	36.42	37.42	36.78	qfq	2,839,660	104,638,754	0.62%
2025-10-22	37.31	37.72	37.03	37.19	36.56	qfq	1,888,351	70,432,723	-1.22%
2025-10-21	37.39	37.72	36.88	37.65	37.01	qfq	3,339,540	124,655,460	0.72%
2025-10-20	37.18	37.88	36.90	37.38	36.74	qfq	2,801,799	104,901,364	1.88%
2025-10-17	39.15	39.27	36.61	36.69	36.07	qfq	8,065,241	302,946,977	-6.50%
2025-10-16	40.51	41.30	39.03	39.24	38.57	qfq	5,152,600	204,389,765	-3.35%
2025-10-15	38.74	40.85	37.99	40.60	39.91	qfq	7,521,616	299,791,272	4.24%
2025-10-14	39.99	40.80	38.66	38.95	38.29	qfq	5,939,045	234,614,597	-2.11%
2025-10-13	39.08	40.48	38.70	39.79	39.11	qfq	11,339,397	446,755,469	-3.82%
2025-10-10	41.82	41.96	40.70	41.37	40.67	qfq	7,090,563	293,918,262	0.90%
2025-10-09	40.97	42.99	40.90	41.00	40.30	qfq	10,675,727	445,710,601	2.50%
2025-09-30	39.33	40.69	39.02	40.00	39.32	qfq	7,530,060	300,688,039	1.39%
2025-09-29	38.20	40.19	38.08	39.45	38.78	qfq	10,462,485	414,195,439	4.23%
2025-09-26	38.03	38.78	37.60	37.85	37.21	qfq	3,964,921	151,299,917	-1.17%
2025-09-25	39.21	39.98	38.25	38.30	37.65	qfq	6,803,163	264,814,284	-3.16%
2025-09-24	39.60	39.88	38.61	39.55	38.88	qfq	6,055,660	237,450,039	-0.50%
2025-09-23	39.40	39.95	38.39	39.75	39.07	qfq	6,264,760	245,152,257	0.86%
2025-09-22	38.30	40.09	38.30	39.41	38.74	qfq	7,309,230	287,397,580	2.07%
2025-09-19	38.49	39.00	37.70	38.61	37.95	qfq	5,108,213	195,813,202	0.26%
2025-09-18	39.91	40.38	38.11	38.51	37.86	qfq	8,875,002	349,850,819	-3.44%
2025-09-17	39.49	40.00	38.75	39.88	39.20	qfq	6,606,995	260,323,043	0.99%
2025-09-16	39.63	39.93	38.60	39.49	38.82	qfq	5,906,042	231,909,720	-0.38%
2025-09-15	39.60	40.81	39.13	39.64	38.97	qfq	9,495,539	379,799,220	0.35%
2025-09-12	38.11	41.50	38.11	39.50	38.83	qfq	12,863,577	516,665,586	3.97%
2025-09-11	37.50	38.13	37.20	37.99	37.34	qfq	4,308,601	162,862,083	0.98%
2025-09-10	38.19	38.80	37.05	37.62	36.98	qfq	5,467,582	206,438,513	-1.62%
2025-09-09	39.34	39.35	38.10	38.24	37.59	qfq	6,156,698	237,647,223	-3.43%
2025-09-08	38.87	40.17	38.87	39.60	38.93	qfq	9,787,958	387,514,671	1.12%
2025-09-05	35.90	39.40	35.84	39.16	38.49	qfq	14,701,644	566,412,256	8.33%
2025-09-04	36.66	37.26	35.45	36.15	35.54	qfq	5,583,873	203,939,024	-1.63%
2025-09-03	37.66	38.18	36.64	36.75	36.13	qfq	4,454,000	166,215,782	-2.03%
2025-09-02	38.13	38.13	36.66	37.51	36.87	qfq	6,096,353	227,469,908	-1.88%
2025-09-01	38.00	38.39	37.30	38.23	37.58	qfq	6,232,910	235,225,764	0.98%
2025-08-29	36.55	38.85	36.35	37.86	37.22	qfq	10,120,081	384,562,671	3.56%
2025-08-28	37.44	37.44	35.55	36.56	35.94	qfq	8,170,200	298,025,538	-1.75%
2025-08-27	38.00	38.55	37.18	37.21	36.58	qfq	6,935,848	264,031,081	-2.49%
2025-08-26	38.57	38.57	37.80	38.16	37.51	qfq	6,279,051	239,995,154	-0.88%
2025-08-25	38.30	38.68	37.99	38.50	37.85	qfq	6,955,549	266,505,812	0.60%
2025-08-22	38.01	38.40	37.78	38.27	37.62	qfq	8,860,856	337,059,978	-2.02%
2025-08-21	39.51	39.83	38.40	39.06	38.40	qfq	5,825,332	226,930,621	-0.91%
2025-08-20	38.78	39.67	38.31	39.42	38.75	qfq	6,609,824	258,699,893	1.39%
2025-08-19	39.00	39.15	38.00	38.88	38.22	qfq	8,419,744	324,988,903	-0.18%
2025-08-18	39.90	40.28	38.77	38.95	38.29	qfq	10,935,889	430,880,901	-1.54%
2025-08-15	39.61	40.00	38.62	39.56	38.89	qfq	10,785,632	424,153,860	-0.08%
2025-08-14	41.86	41.88	39.50	39.59	38.92	qfq	7,388,027	299,620,018	-4.97%
2025-08-13	41.26	42.15	40.98	41.66	40.95	qfq	6,681,680	277,258,185	0.70%
2025-08-12	42.00	42.04	40.74	41.37	40.67	qfq	6,303,070	259,836,789	-2.01%
2025-08-11	41.47	42.74	41.26	42.22	41.50	qfq	6,439,256	271,009,275	1.66%
2025-08-08	40.53	41.98	40.20	41.53	40.82	qfq	7,313,862	300,302,172	2.49%
2025-08-07	40.90	41.82	40.29	40.52	39.83	qfq	5,650,994	230,831,514	-1.46%
2025-08-06	41.45	41.50	40.70	41.12	40.42	qfq	6,314,374	259,141,976	-0.84%
2025-08-05	41.08	41.77	40.61	41.47	40.77	qfq	6,159,305	253,670,738	1.25%
2025-08-04	40.02	40.99	40.00	40.96	40.26	qfq	5,624,671	228,001,130	1.01%
2025-08-01	40.00	41.18	40.00	40.55	39.86	qfq	6,314,106	255,633,942	-0.49%
2025-07-31	41.41	42.10	40.40	40.75	40.06	qfq	10,302,718	422,990,805	-0.59%
2025-07-30	41.85	42.11	40.60	40.99	40.29	qfq	7,712,458	318,426,204	-2.64%
2025-07-29	43.00	43.75	41.77	42.10	41.38	qfq	8,834,155	374,314,452	-1.86%
2025-07-28	42.87	43.96	42.44	42.90	42.17	qfq	14,873,172	640,299,644	1.25%
2025-07-25	38.52	42.37	38.52	42.37	41.65	qfq	18,486,212	766,805,071	9.99%
2025-07-24	38.38	38.99	38.20	38.52	37.87	qfq	5,257,939	202,523,157	0.21%
2025-07-23	38.20	39.11	37.51	38.44	37.79	qfq	8,983,459	346,381,956	1.16%
2025-07-22	37.36	38.18	36.80	38.00	37.35	qfq	9,629,557	362,924,753	1.90%
2025-07-21	36.66	37.53	36.20	37.29	36.66	qfq	7,826,200	287,732,630	1.72%
2025-07-18	37.20	37.20	36.50	36.66	36.04	qfq	5,096,837	187,424,977	-0.87%
2025-07-17	36.66	37.50	36.16	36.98	36.35	qfq	6,817,613	251,510,165	1.20%
2025-07-16	35.82	37.48	35.20	36.54	35.92	qfq	9,433,303	344,242,921	2.55%
2025-07-15	35.17	36.10	34.75	35.63	35.02	qfq	5,387,316	190,780,430	1.31%
2025-07-14	35.12	35.53	34.70	35.17	34.57	qfq	5,719,373	200,311,532	-0.42%
2025-07-11	35.19	35.47	35.06	35.32	34.72	qfq	3,877,463	136,714,207	0.20%
2025-07-10	36.06	36.06	34.88	35.25	34.65	qfq	5,543,772	195,056,376	-2.25%
2025-07-09	37.14	37.48	36.00	36.06	35.45	qfq	4,258,065	155,356,273	-2.59%
2025-07-08	36.65	37.77	36.51	37.02	36.39	qfq	3,992,173	148,728,615	0.71%
2025-07-07	36.77	37.27	36.46	36.76	36.14	qfq	4,237,298	156,179,826	-1.18%
2025-07-04	38.31	38.50	36.81	37.20	36.57	qfq	7,648,658	284,427,316	-3.50%
2025-07-03	38.05	38.88	37.72	38.55	37.89	qfq	6,587,794	253,102,898	1.00%
2025-07-02	38.31	38.84	37.70	38.17	37.52	qfq	6,394,278	243,639,374	-1.73%
2025-07-01	37.95	38.97	36.76	38.84	38.18	qfq	10,540,659	400,526,755	2.43%
2025-06-30	36.50	38.48	36.20	37.92	37.28	qfq	7,584,753	286,338,288	3.69%
2025-06-27	36.72	37.15	36.23	36.57	35.95	qfq	6,020,706	220,579,470	-0.89%
2025-06-26	37.05	37.99	36.78	36.90	36.27	qfq	7,691,007	287,619,715	-1.91%
2025-06-25	36.02	37.80	36.02	37.62	36.98	qfq	11,527,090	429,531,131	4.82%
2025-06-24	33.80	36.21	33.80	35.89	35.28	qfq	6,774,942	239,834,734	5.90%
2025-06-23	33.16	34.14	33.16	33.89	33.31	qfq	2,800,019	94,142,746	0.62%
2025-06-20	34.01	34.23	33.50	33.68	33.11	qfq	2,770,691	93,761,787	-1.98%
2025-06-19	35.55	36.22	34.00	34.36	33.78	qfq	4,752,671	166,516,979	-3.35%
2025-06-18	34.90	35.59	34.02	35.55	34.95	qfq	3,673,987	128,158,412	0.08%
2025-06-17	36.16	36.17	34.95	35.52	34.33	qfq	3,860,760	136,266,813	-0.70%
2025-06-16	35.13	36.49	35.13	35.77	34.57	qfq	3,645,975	131,214,399	0.62%
2025-06-13	36.30	36.38	34.78	35.55	34.36	qfq	5,037,394	178,389,682	-2.63%
2025-06-12	36.36	37.45	35.92	36.51	35.28	qfq	4,080,292	149,483,967	-0.35%
2025-06-11	36.15	38.58	36.03	36.64	35.41	qfq	7,582,563	282,141,228	2.35%
2025-06-10	37.22	37.32	35.57	35.80	34.60	qfq	7,662,489	278,495,475	-4.66%
2025-06-09	36.12	38.38	36.12	37.55	36.29	qfq	8,224,921	309,701,211	3.10%
2025-06-06	35.28	37.13	35.28	36.42	35.20	qfq	9,296,306	340,002,421	3.11%
2025-06-05	35.15	35.57	34.58	35.32	34.13	qfq	3,345,998	117,554,335	0.34%
2025-06-04	34.00	35.67	34.00	35.20	34.02	qfq	4,956,298	172,796,371	3.77%
2025-06-03	33.42	34.17	33.42	33.92	32.78	qfq	2,850,701	96,013,180	0.53%
2025-05-30	35.10	35.10	33.69	33.74	32.61	qfq	3,318,932	113,218,663	-4.39%
2025-05-29	35.00	35.65	34.53	35.29	34.10	qfq	3,014,505	106,580,892	1.12%
2025-05-28	34.82	35.68	34.55	34.90	33.73	qfq	3,113,000	109,102,514	0.35%
2025-05-27	35.29	35.59	34.45	34.78	33.61	qfq	3,064,484	106,849,796	-1.33%
2025-05-26	35.78	35.79	35.00	35.25	34.07	qfq	3,417,676	120,758,019	-1.95%
2025-05-23	36.26	37.16	35.90	35.95	34.74	qfq	3,199,300	116,599,598	-1.32%
2025-05-22	37.09	37.66	36.40	36.43	35.21	qfq	4,917,500	181,187,077	-3.24%
2025-05-21	37.48	38.90	36.83	37.65	36.39	qfq	6,929,500	262,267,462	0.43%
2025-05-20	37.39	38.15	37.08	37.49	36.23	qfq	3,270,675	123,125,494	-0.03%
2025-05-19	38.15	38.69	36.50	37.50	36.24	qfq	6,828,109	254,058,087	-3.18%
2025-05-16	37.08	39.64	37.08	38.73	37.43	qfq	6,441,760	249,608,982	3.34%
2025-05-15	38.05	38.29	37.00	37.48	36.22	qfq	3,811,490	142,927,787	-2.17%
2025-05-14	38.87	39.25	37.78	38.31	37.02	qfq	6,469,658	248,373,254	-1.77%
2025-05-13	39.06	40.60	39.00	39.00	37.69	qfq	9,872,357	391,304,414	-1.19%
2025-05-12	41.09	41.84	39.00	39.47	38.14	qfq	13,793,991	558,852,745	3.76%
2025-05-09	38.48	38.56	36.41	38.04	36.76	qfq	5,874,194	219,557,128	-1.25%
2025-05-08	38.30	38.65	37.89	38.52	37.23	qfq	4,102,624	157,240,920	0.05%
2025-05-07	38.56	39.26	37.70	38.50	37.21	qfq	6,644,022	254,426,475	-0.28%
2025-05-06	37.50	38.93	37.18	38.61	37.31	qfq	8,325,265	316,643,468	3.85%
2025-04-30	34.76	37.61	34.76	37.18	35.93	qfq	9,951,882	360,387,235	8.14%
2025-04-29	32.86	34.80	32.42	34.38	33.23	qfq	9,208,382	312,427,384	6.77%
2025-04-28	32.50	32.99	32.03	32.20	31.12	qfq	4,186,776	135,572,799	-1.35%
2025-04-25	32.79	33.57	31.86	32.64	31.54	qfq	7,183,807	233,715,862	-0.46%
2025-04-24	34.22	34.60	32.68	32.79	31.69	qfq	6,945,963	232,874,598	-4.15%
2025-04-23	32.77	34.50	32.30	34.21	33.06	qfq	7,436,026	249,288,479	6.91%
2025-04-22	32.70	32.88	31.80	32.00	30.93	qfq	3,400,034	109,162,510	-2.38%
2025-04-21	31.50	32.87	30.71	32.78	31.68	qfq	5,230,798	168,506,772	5.50%
2025-04-18	31.44	31.81	30.83	31.07	30.03	qfq	3,135,066	97,602,787	-1.30%
2025-04-17	31.81	32.83	31.45	31.48	30.42	qfq	3,381,799	108,398,448	-0.44%
2025-04-16	32.04	32.66	30.92	31.62	30.56	qfq	5,474,060	174,062,696	-1.80%
2025-04-15	33.00	33.93	31.87	32.20	31.12	qfq	8,421,745	277,149,067	0.56%
2025-04-14	31.99	33.30	31.45	32.02	30.94	qfq	6,909,157	223,665,052	2.93%
2025-04-11	31.11	32.46	30.39	31.11	30.07	qfq	9,783,101	307,514,698	0.00%
2025-04-10	29.20	31.11	29.20	31.11	30.07	qfq	5,615,247	171,279,894	10.01%
2025-04-09	26.43	28.70	25.00	28.28	27.33	qfq	12,178,067	327,393,821	1.80%
2025-04-08	29.55	29.55	27.78	27.78	26.85	qfq	6,773,431	189,816,641	-10.01%
2025-04-07	30.96	32.32	30.87	30.87	29.83	qfq	2,131,798	66,245,726	-10.00%
2025-04-03	36.66	37.66	34.20	34.30	33.15	qfq	8,932,903	316,601,410	-9.55%
2025-04-02	38.00	38.97	37.77	37.92	36.65	qfq	3,517,671	134,578,090	-1.56%
2025-04-01	37.78	39.25	37.75	38.52	37.23	qfq	4,591,588	176,782,890	2.39%
2025-03-31	39.30	39.72	36.30	37.62	36.36	qfq	6,973,439	260,862,275	-5.31%
2025-03-28	38.70	40.17	38.63	39.73	38.40	qfq	3,520,000	139,444,854	1.69%
2025-03-27	38.85	39.75	38.63	39.07	37.76	qfq	2,963,240	116,111,777	-0.36%
2025-03-26	38.86	40.80	38.70	39.21	37.89	qfq	5,009,192	200,081,355	1.42%
2025-03-25	40.53	41.23	38.40	38.66	37.36	qfq	4,826,433	191,618,485	-5.13%
2025-03-24	40.98	42.18	39.60	40.75	39.38	qfq	4,220,596	173,230,374	-0.59%
2025-03-21	41.59	41.59	39.30	40.99	39.61	qfq	5,821,998	234,707,529	-1.73%
2025-03-20	41.91	42.66	41.00	41.71	40.31	qfq	4,196,883	175,611,943	-1.81%
2025-03-19	41.81	45.00	40.58	42.48	41.05	qfq	7,156,635	304,292,306	1.60%
2025-03-18	42.42	42.63	41.00	41.81	40.41	qfq	4,733,929	198,055,814	-1.48%
2025-03-17	40.30	42.77	39.68	42.44	41.01	qfq	7,982,466	329,615,684	5.41%
2025-03-14	41.00	41.30	39.00	40.26	38.91	qfq	8,419,200	335,874,184	-1.76%
2025-03-13	43.01	43.40	40.00	40.98	39.60	qfq	10,198,822	425,710,590	-1.96%
2025-03-12	38.50	41.80	38.50	41.80	40.40	qfq	8,300,301	340,123,911	10.00%
2025-03-11	38.00	38.99	37.44	38.00	36.72	qfq	5,430,994	206,177,273	-1.78%
2025-03-10	38.81	40.44	38.15	38.69	37.39	qfq	9,048,288	353,341,674	-2.30%
2025-03-07	36.60	39.96	36.46	39.60	38.27	qfq	10,393,270	408,476,091	9.00%
2025-03-06	35.45	36.97	35.20	36.33	35.11	qfq	8,539,326	308,465,552	5.55%
2025-03-05	34.59	35.50	34.00	34.42	33.26	qfq	3,995,233	137,595,851	-0.41%
2025-03-04	34.06	35.00	33.72	34.56	33.40	qfq	5,411,800	185,863,046	-0.32%
2025-03-03	34.04	36.58	33.35	34.67	33.51	qfq	8,894,011	312,560,586	2.82%
2025-02-28	35.85	35.87	33.66	33.72	32.59	qfq	9,568,635	329,240,107	-5.97%
2025-02-27	35.89	37.31	35.40	35.86	34.66	qfq	9,003,000	326,144,804	-1.08%
2025-02-26	36.45	38.61	36.10	36.25	35.03	qfq	10,592,533	392,738,785	0.14%
2025-02-25	36.63	37.25	35.89	36.20	34.98	qfq	6,957,541	254,606,971	-3.21%
2025-02-24	35.55	37.63	35.01	37.40	36.14	qfq	13,666,068	498,424,617	6.37%
2025-02-21	32.01	35.60	32.01	35.16	33.98	qfq	12,382,919	427,490,092	8.52%
2025-02-20	32.99	33.79	32.04	32.40	31.31	qfq	11,900,792	390,538,786	-1.37%
2025-02-19	29.90	32.85	29.42	32.85	31.75	qfq	9,445,221	299,436,790	10.01%
2025-02-18	30.25	30.83	29.50	29.86	28.86	qfq	6,681,087	201,676,860	-0.93%
2025-02-17	31.58	31.71	29.98	30.14	29.13	qfq	13,288,183	408,154,997	-5.04%
2025-02-14	29.30	32.32	29.30	31.74	30.67	qfq	13,697,736	437,567,112	8.03%
2025-02-13	29.99	30.70	29.35	29.38	28.39	qfq	5,843,518	175,454,056	-2.03%
2025-02-12	29.02	30.40	28.60	29.99	28.98	qfq	7,621,484	225,820,867	2.64%
2025-02-11	27.45	29.52	27.33	29.22	28.24	qfq	8,698,134	250,369,707	6.41%
2025-02-10	27.54	27.67	27.13	27.46	26.54	qfq	4,529,438	123,964,747	-0.72%
2025-02-07	26.33	28.45	26.11	27.66	26.73	qfq	9,757,441	266,649,252	5.01%
2025-02-06	26.12	26.60	25.98	26.34	25.46	qfq	6,288,475	164,973,491	0.46%
2025-02-05	26.60	27.07	25.86	26.22	25.34	qfq	3,310,700	86,615,666	-1.98%
2025-01-27	26.57	26.90	26.16	26.75	25.85	qfq	3,383,200	89,984,594	0.72%
2025-01-24	25.89	26.61	25.80	26.56	25.67	qfq	3,273,530	86,351,392	1.84%
2025-01-23	26.15	27.18	25.98	26.08	25.20	qfq	3,385,606	89,817,219	-0.04%
2025-01-22	25.90	26.40	25.40	26.09	25.21	qfq	4,143,200	107,359,746	0.00%
2025-01-21	26.16	26.67	25.80	26.09	25.21	qfq	3,891,804	101,586,248	-0.57%
2025-01-20	25.10	26.75	24.72	26.24	25.36	qfq	8,400,765	219,295,200	6.15%
2025-01-17	24.39	24.93	24.15	24.72	23.89	qfq	2,292,200	56,543,673	1.35%
2025-01-16	24.59	24.88	24.11	24.39	23.57	qfq	2,689,004	65,944,673	-0.65%
2025-01-15	24.20	25.29	24.20	24.55	23.73	qfq	4,028,707	99,801,561	1.24%
2025-01-14	23.19	24.25	23.02	24.25	23.44	qfq	3,448,029	82,130,117	5.66%
2025-01-13	23.08	23.48	22.73	22.95	22.18	qfq	1,936,617	44,620,614	-1.54%
2025-01-10	23.60	24.07	23.22	23.31	22.53	qfq	2,228,800	52,721,980	-0.93%
2025-01-09	22.94	23.96	22.94	23.53	22.74	qfq	3,298,630	77,794,506	1.86%
2025-01-08	23.42	23.42	22.44	23.10	22.32	qfq	2,484,200	56,884,890	-1.32%
2025-01-07	22.95	23.50	22.72	23.41	22.62	qfq	1,855,500	43,084,104	2.05%
2025-01-06	23.35	23.80	22.71	22.94	22.17	qfq	2,888,039	67,152,662	-2.38%
2025-01-03	24.33	24.50	23.42	23.50	22.71	qfq	2,619,700	62,481,952	-3.25%
2025-01-02	25.00	25.18	24.06	24.29	23.47	qfq	3,286,400	80,810,528	-3.15%
2024-12-31	25.94	26.19	24.96	25.08	24.24	qfq	4,242,663	108,121,785	-3.32%
2024-12-30	26.00	26.30	25.25	25.94	25.07	qfq	2,550,201	65,953,795	0.54%
2024-12-27	25.91	26.23	25.53	25.80	24.93	qfq	2,632,701	68,037,373	0.04%
2024-12-26	25.54	26.50	25.50	25.79	24.92	qfq	4,313,147	112,625,447	0.23%
2024-12-25	25.00	25.93	24.54	25.73	24.87	qfq	3,882,031	98,259,380	1.82%
2024-12-24	25.51	26.00	25.03	25.27	24.42	qfq	3,037,838	77,464,248	-0.86%
2024-12-23	26.75	26.82	25.28	25.49	24.63	qfq	5,753,783	147,789,857	-4.35%
2024-12-20	25.93	26.92	25.93	26.65	25.75	qfq	3,452,358	91,557,194	2.54%
2024-12-19	25.92	26.25	25.54	25.99	25.12	qfq	2,662,778	68,994,133	-1.14%
2024-12-18	26.44	26.52	25.80	26.29	25.41	qfq	2,548,814	66,919,227	-0.34%
2024-12-17	27.03	27.38	26.29	26.38	25.49	qfq	3,178,222	84,802,513	-3.37%
2024-12-16	28.10	28.54	26.96	27.30	26.38	qfq	4,512,369	124,117,257	-3.94%
2024-12-13	27.71	28.88	27.60	28.42	27.47	qfq	5,569,080	157,784,251	1.65%
2024-12-12	27.60	28.01	26.66	27.96	27.02	qfq	6,553,077	179,852,481	1.30%
2024-12-11	27.62	27.83	27.26	27.60	26.67	qfq	5,106,550	140,584,332	-0.14%
2024-12-10	28.51	29.68	27.50	27.64	26.71	qfq	10,863,486	309,270,759	-1.57%
2024-12-09	25.95	28.71	25.89	28.08	27.14	qfq	15,390,132	427,218,745	7.59%
2024-12-06	25.75	26.22	25.04	26.10	25.22	qfq	6,746,557	173,574,879	1.20%
2024-12-05	24.18	25.92	24.18	25.79	24.92	qfq	9,468,213	240,940,346	5.83%
2024-12-04	24.92	24.98	24.18	24.37	23.55	qfq	5,873,672	144,216,734	-2.83%
2024-12-03	24.96	25.35	24.25	25.08	24.24	qfq	9,372,518	232,947,399	0.72%
2024-12-02	25.00	25.20	24.66	24.90	24.06	qfq	6,410,550	159,506,196	-0.36%
2024-11-29	25.00	25.83	24.45	24.99	24.15	qfq	8,300,910	208,868,025	-1.38%
2024-11-28	25.35	25.58	24.39	25.34	24.49	qfq	10,648,848	266,281,145	-0.04%
2024-11-27	26.00	26.00	23.86	25.35	24.50	qfq	18,637,514	463,679,103	-4.38%
2024-11-26	25.50	26.51	25.00	26.51	25.62	qfq	7,550,142	197,912,375	10.00%
2024-11-25	23.69	24.28	23.08	24.10	23.29	qfq	12,024,495	285,050,854	3.43%
2024-11-22	22.87	23.85	22.53	23.30	22.52	qfq	10,260,700	239,252,862	1.92%
2024-11-21	23.22	23.88	22.72	22.86	22.09	qfq	8,450,659	196,039,648	-1.55%
2024-11-20	22.20	23.78	22.11	23.22	22.44	qfq	9,358,092	214,829,817	5.69%
2024-11-19	21.41	22.00	21.30	21.97	21.23	qfq	4,654,718	100,816,980	1.38%
2024-11-18	23.10	23.31	21.52	21.67	20.94	qfq	7,903,937	176,139,575	-4.41%
2024-11-15	23.48	23.95	22.64	22.67	21.91	qfq	10,885,299	252,750,830	-4.18%
2024-11-14	24.20	25.39	23.56	23.66	22.87	qfq	20,723,206	505,953,057	-1.83%
2024-11-13	22.84	24.71	22.52	24.10	23.29	qfq	25,760,735	611,263,107	5.52%
2024-11-12	21.59	22.84	21.57	22.84	22.07	qfq	9,559,000	217,291,557	10.02%
2024-11-11	20.18	20.76	20.11	20.76	20.06	qfq	5,243,500	107,257,780	2.17%
2024-11-08	20.75	21.01	20.26	20.32	19.64	qfq	5,798,643	119,177,156	-2.07%
2024-11-07	20.35	20.75	20.16	20.75	20.05	qfq	5,483,300	112,225,995	2.12%
2024-11-06	20.60	20.85	20.17	20.32	19.64	qfq	6,001,363	123,344,722	-1.69%
2024-11-05	19.97	20.78	19.62	20.67	19.98	qfq	8,317,600	168,197,506	3.66%
2024-11-04	19.31	20.00	19.23	19.94	19.27	qfq	6,244,253	123,563,914	2.84%
2024-11-01	18.70	19.86	18.33	19.39	18.74	qfq	7,377,878	140,636,381	2.86%
2024-10-31	18.90	18.98	18.35	18.85	18.22	qfq	5,775,054	107,961,155	0.16%
2024-10-30	18.98	19.15	18.64	18.82	18.19	qfq	4,062,701	76,635,614	-1.72%
2024-10-29	19.69	19.87	19.00	19.15	18.51	qfq	5,238,829	101,918,715	-2.79%
2024-10-28	19.77	19.78	19.44	19.70	19.04	qfq	4,154,167	81,486,021	-0.40%
2024-10-25	19.51	19.92	19.48	19.78	19.12	qfq	4,346,974	85,666,301	0.71%
2024-10-24	19.75	19.89	19.42	19.64	18.98	qfq	2,755,400	54,029,970	-1.21%
2024-10-23	19.65	20.03	19.47	19.88	19.21	qfq	5,123,280	101,631,277	1.69%
2024-10-22	18.83	19.70	18.78	19.55	18.89	qfq	5,229,683	101,210,456	3.00%
2024-10-21	19.09	19.18	18.46	18.98	18.34	qfq	7,446,590	139,668,082	0.69%
2024-10-18	18.36	19.15	18.27	18.85	18.22	qfq	3,110,918	58,312,253	2.61%
2024-10-17	18.81	18.95	18.37	18.37	17.75	qfq	2,974,200	55,392,142	-1.92%
2024-10-16	18.76	19.00	18.53	18.73	18.10	qfq	2,765,713	51,794,738	-1.21%
2024-10-15	19.72	19.74	18.95	18.96	18.32	qfq	3,530,090	68,110,504	-4.15%
2024-10-14	19.27	19.80	18.81	19.78	19.12	qfq	2,533,390	48,986,917	2.70%
2024-10-11	19.76	19.81	19.01	19.26	18.61	qfq	3,307,082	63,942,549	-2.28%
2024-10-10	19.90	20.34	19.39	19.71	19.05	qfq	3,529,222	70,295,643	-0.95%
2024-10-09	21.67	21.67	19.90	19.90	19.23	qfq	6,304,635	129,783,653	-9.63%
2024-10-08	23.08	23.08	21.10	22.02	21.28	qfq	7,546,699	166,705,859	4.96%
2024-09-30	19.97	20.99	19.61	20.98	20.28	qfq	6,427,135	130,570,017	8.76%
2024-09-27	18.67	19.29	18.59	19.29	18.64	qfq	2,235,200	42,297,659	4.50%
2024-09-26	17.93	18.46	17.86	18.46	17.84	qfq	2,575,502	46,886,334	3.07%
2024-09-25	17.97	18.35	17.90	17.91	17.31	qfq	2,710,567	49,143,062	0.67%
2024-09-24	17.06	17.80	16.96	17.79	17.19	qfq	1,852,722	32,354,265	4.52%
2024-09-23	17.12	17.35	16.96	17.02	16.45	qfq	997,300	17,090,830	-0.53%
2024-09-20	17.35	17.37	17.02	17.11	16.54	qfq	1,048,500	17,986,272	-1.10%
2024-09-19	16.96	17.49	16.80	17.30	16.72	qfq	1,392,718	23,985,746	2.06%
2024-09-18	17.02	17.13	16.62	16.95	16.38	qfq	1,533,000	25,833,195	-1.11%
2024-09-13	17.53	17.61	17.10	17.14	16.56	qfq	1,448,700	25,006,099	-2.22%
2024-09-12	18.07	18.24	17.45	17.53	16.94	qfq	1,603,900	28,515,275	-2.88%
2024-09-11	18.03	18.30	17.84	18.05	17.44	qfq	1,350,700	24,434,956	0.11%
2024-09-10	17.95	18.16	17.69	18.03	17.42	qfq	1,449,700	25,990,479	0.33%
2024-09-09	18.28	18.41	17.89	17.97	17.37	qfq	1,861,600	33,708,896	-2.65%
2024-09-06	18.79	18.90	18.45	18.46	17.84	qfq	1,857,700	34,726,573	-1.81%
2024-09-05	18.65	19.00	18.50	18.80	18.17	qfq	2,177,770	40,871,736	0.59%
2024-09-04	18.33	19.07	18.04	18.69	18.06	qfq	3,246,961	60,578,900	1.96%
2024-09-03	18.06	18.43	17.96	18.33	17.71	qfq	2,088,326	38,128,908	1.16%
2024-09-02	18.19	18.52	18.05	18.12	17.51	qfq	2,615,061	47,817,594	-0.22%
2024-08-30	18.00	18.38	17.74	18.16	17.55	qfq	2,512,167	45,677,886	1.17%
2024-08-29	17.19	18.02	17.09	17.95	17.35	qfq	2,387,575	42,098,538	4.48%
2024-08-28	16.70	17.29	16.70	17.18	16.60	qfq	1,419,501	24,232,645	2.14%
2024-08-27	17.20	17.21	16.77	16.82	16.26	qfq	1,508,700	25,611,849	-2.32%
2024-08-26	16.89	17.26	16.75	17.22	16.64	qfq	2,899,256	49,547,738	2.50%
2024-08-23	17.19	17.20	16.50	16.80	16.24	qfq	3,810,768	64,290,858	-5.99%
2024-08-22	17.90	18.13	17.67	17.87	17.27	qfq	1,727,010	30,884,389	-0.45%
2024-08-21	17.44	17.97	17.44	17.95	17.35	qfq	1,282,712	22,811,641	2.05%
2024-08-20	18.11	18.15	17.45	17.59	17.00	qfq	1,614,100	28,608,438	-2.55%
2024-08-19	17.80	18.36	17.63	18.05	17.44	qfq	2,023,696	36,613,963	1.63%
2024-08-16	17.81	17.89	17.60	17.76	17.16	qfq	997,212	17,703,590	-0.17%
2024-08-15	17.60	18.03	17.57	17.79	17.19	qfq	1,451,912	25,842,851	0.74%
2024-08-14	17.70	17.81	17.47	17.66	17.07	qfq	1,093,487	19,297,815	0.28%
2024-08-13	17.50	17.77	17.41	17.61	17.02	qfq	1,035,612	18,159,842	0.57%
2024-08-12	17.57	17.59	17.35	17.51	16.92	qfq	788,600	13,796,020	-0.23%
2024-08-09	17.68	17.88	17.55	17.55	16.96	qfq	987,700	17,453,470	-0.28%
2024-08-08	17.71	17.75	17.23	17.60	17.01	qfq	1,318,564	23,075,213	-1.35%
2024-08-07	17.81	17.91	17.63	17.84	17.24	qfq	973,769	17,294,159	0.51%
2024-08-06	17.55	17.88	17.52	17.75	17.15	qfq	1,184,500	20,982,689	1.60%
2024-08-05	17.81	18.22	17.46	17.47	16.88	qfq	1,894,306	33,748,881	-3.27%
2024-08-02	18.18	18.35	18.01	18.06	17.45	qfq	1,355,741	24,637,648	-1.31%
2024-08-01	18.38	18.71	18.22	18.30	17.69	qfq	2,428,013	44,711,635	-1.61%
2024-07-31	17.46	18.65	17.31	18.60	17.98	qfq	3,112,600	56,600,025	6.90%
2024-07-30	17.29	17.55	17.09	17.40	16.82	qfq	1,419,600	24,635,238	-0.40%
2024-07-29	17.46	17.66	17.11	17.47	16.88	qfq	2,234,900	38,934,421	0.06%
2024-07-26	17.17	17.48	17.12	17.46	16.87	qfq	1,817,078	31,444,453	1.93%
2024-07-25	17.00	17.40	16.86	17.13	16.55	qfq	1,901,400	32,561,304	0.00%
2024-07-24	17.55	17.76	17.11	17.13	16.55	qfq	2,168,100	37,622,813	-2.89%
2024-07-23	18.19	18.19	17.64	17.64	17.05	qfq	1,846,300	33,014,017	-2.22%
2024-07-22	18.30	18.39	17.87	18.04	17.43	qfq	1,763,670	31,787,773	-1.64%
2024-07-19	18.36	18.57	18.09	18.34	17.72	qfq	1,403,900	25,785,819	-0.54%
2024-07-18	18.23	18.66	18.05	18.44	17.82	qfq	1,545,600	28,373,380	0.11%
2024-07-17	19.10	19.31	18.38	18.42	17.80	qfq	2,620,493	48,836,250	-4.11%
2024-07-16	19.23	19.54	19.11	19.21	18.56	qfq	1,447,300	27,858,347	-1.08%
2024-07-15	19.78	19.78	19.29	19.42	18.77	qfq	1,462,500	28,420,578	-2.26%
2024-07-12	20.02	20.06	19.73	19.87	19.20	qfq	1,498,100	29,775,121	-0.90%
2024-07-11	19.80	20.11	19.80	20.05	19.38	qfq	2,115,037	42,279,566	2.61%
2024-07-10	19.50	19.99	19.41	19.54	18.88	qfq	2,141,800	42,250,792	0.00%
2024-07-09	19.07	19.59	18.82	19.54	18.88	qfq	2,278,327	43,935,659	2.57%
2024-07-08	19.48	19.48	19.03	19.05	18.41	qfq	1,411,597	27,143,970	-2.31%
2024-07-05	19.42	19.58	19.14	19.50	18.85	qfq	2,014,593	39,153,532	0.41%
2024-07-04	19.89	20.15	19.30	19.42	18.77	qfq	1,962,556	38,484,252	-2.71%
2024-07-03	20.31	20.53	19.89	19.96	19.29	qfq	1,416,167	28,469,422	-1.72%
2024-07-02	20.32	20.43	20.14	20.31	19.63	qfq	1,448,900	29,399,466	-0.05%
2024-07-01	20.60	20.75	19.90	20.32	19.64	qfq	2,818,107	56,927,256	-2.50%
2024-06-28	20.80	21.48	20.65	20.84	20.14	qfq	3,055,185	64,716,105	0.43%
2024-06-27	20.81	21.19	20.50	20.75	20.05	qfq	1,794,400	37,170,229	-1.57%
2024-06-26	20.51	21.08	20.51	21.08	20.37	qfq	2,097,244	43,758,997	1.74%
2024-06-25	20.49	21.16	20.49	20.72	20.02	qfq	1,814,140	37,780,495	1.02%
2024-06-24	21.10	21.33	20.50	20.51	19.82	qfq	1,841,600	38,321,862	-3.84%
2024-06-21	20.98	21.49	20.87	21.33	20.61	qfq	1,252,727	26,635,862	0.61%
2024-06-20	21.63	21.84	21.00	21.20	20.49	qfq	2,020,188	43,177,384	-2.75%
2024-06-19	21.85	22.25	21.78	21.80	21.07	qfq	1,724,136	37,836,644	-0.09%
2024-06-18	21.73	21.93	21.15	21.82	21.09	qfq	1,835,100	39,805,277	-2.28%
2024-06-17	22.00	22.47	21.87	22.33	21.00	qfq	2,169,764	48,123,423	0.54%
2024-06-14	21.82	22.25	21.62	22.21	20.89	qfq	1,651,664	36,318,767	0.95%
2024-06-13	22.12	22.35	21.81	22.00	20.69	qfq	1,720,413	37,991,004	-1.12%
2024-06-12	22.27	22.52	21.98	22.25	20.92	qfq	1,788,241	39,862,312	0.18%
2024-06-11	21.92	22.28	21.68	22.21	20.89	qfq	1,902,541	41,892,799	0.27%
2024-06-07	22.20	22.47	21.71	22.15	20.83	qfq	2,466,300	54,467,408	0.36%
2024-06-06	22.71	22.87	21.83	22.07	20.76	qfq	3,798,033	84,186,482	-2.82%
2024-06-05	23.00	23.19	22.66	22.71	21.36	qfq	2,698,200	61,756,006	-2.28%
2024-06-04	22.90	23.31	22.56	23.24	21.86	qfq	2,970,200	68,309,216	0.96%
2024-06-03	23.11	23.43	22.75	23.02	21.65	qfq	4,136,047	95,278,972	-0.35%
2024-05-31	23.62	23.65	23.03	23.10	21.72	qfq	3,252,438	75,662,102	-1.41%
2024-05-30	23.13	24.38	23.10	23.43	22.03	qfq	5,757,170	136,390,902	0.47%
2024-05-29	22.05	23.33	22.05	23.32	21.93	qfq	5,860,582	135,021,309	4.34%
2024-05-28	22.96	22.99	22.29	22.35	21.02	qfq	3,294,285	74,473,717	-3.37%
2024-05-27	23.00	23.14	22.55	23.13	21.75	qfq	3,863,591	88,230,599	0.09%
2024-05-24	22.07	23.49	21.81	23.11	21.73	qfq	7,561,555	173,054,899	4.57%
2024-05-23	22.64	22.64	21.93	22.10	20.78	qfq	2,925,215	65,036,993	-3.11%
2024-05-22	22.84	22.91	22.36	22.81	21.45	qfq	3,165,620	71,673,862	0.26%
2024-05-21	23.18	23.18	22.67	22.75	21.40	qfq	1,942,500	44,304,324	-1.86%
2024-05-20	22.93	23.23	22.90	23.18	21.80	qfq	2,652,300	61,233,282	0.91%
2024-05-17	22.80	23.03	22.57	22.97	21.60	qfq	2,745,000	62,553,459	0.04%
2024-05-16	23.28	23.65	22.80	22.96	21.59	qfq	3,078,311	71,376,727	-1.08%
2024-05-15	23.41	23.58	23.16	23.21	21.83	qfq	2,752,487	64,282,887	-0.81%
2024-05-14	23.02	23.44	22.90	23.40	22.01	qfq	3,478,870	80,785,581	1.17%
2024-05-13	23.50	23.53	22.52	23.13	21.75	qfq	5,821,138	133,948,350	-3.34%
2024-05-10	25.13	25.13	23.90	23.93	22.50	qfq	8,473,026	205,129,918	-5.42%
2024-05-09	24.68	25.55	24.62	25.30	23.79	qfq	7,017,904	176,774,033	3.48%
2024-05-08	25.00	25.00	24.30	24.45	22.99	qfq	5,303,727	130,624,838	-3.01%
2024-05-07	25.76	25.80	24.91	25.21	23.71	qfq	8,414,536	212,180,417	-2.78%
2024-05-06	25.38	26.30	25.33	25.93	24.39	qfq	8,823,107	227,872,343	3.06%
2024-04-30	24.98	25.66	24.66	25.16	23.66	qfq	8,016,307	202,060,931	-0.12%
2024-04-29	24.78	25.80	24.65	25.19	23.69	qfq	9,796,390	246,594,581	2.36%
2024-04-26	24.53	25.18	24.12	24.61	23.14	qfq	9,909,935	244,501,193	0.49%
2024-04-25	25.22	25.54	24.26	24.49	23.03	qfq	11,786,625	292,018,875	2.08%
2024-04-24	23.15	24.10	23.08	23.99	22.56	qfq	6,182,439	146,907,390	3.63%
2024-04-23	23.55	23.77	23.00	23.15	21.77	qfq	5,060,022	118,331,761	-1.66%
2024-04-22	23.68	24.40	23.35	23.54	22.14	qfq	5,485,456	130,554,647	-1.83%
2024-04-19	24.28	24.33	23.46	23.98	22.55	qfq	6,147,963	146,479,437	-1.24%
2024-04-18	23.70	25.00	23.37	24.28	22.83	qfq	8,687,291	211,730,573	1.85%
2024-04-17	22.95	24.00	22.95	23.84	22.42	qfq	7,675,203	181,151,605	5.39%
2024-04-16	23.65	23.90	21.66	22.62	21.27	qfq	9,493,409	214,753,199	-6.02%
2024-04-15	24.81	25.49	23.72	24.07	22.64	qfq	11,064,399	272,991,061	-3.14%
2024-04-12	25.20	26.05	24.50	24.85	23.37	qfq	14,129,375	357,153,223	-0.04%
2024-04-11	23.30	25.48	22.66	24.86	23.38	qfq	12,994,524	317,423,934	6.24%
2024-04-10	24.20	24.22	23.17	23.40	22.01	qfq	9,736,230	229,552,528	-5.19%
2024-04-09	23.64	24.77	23.61	24.68	23.21	qfq	13,631,144	332,325,641	4.40%
2024-04-08	23.60	24.49	23.00	23.64	22.23	qfq	14,978,833	357,393,034	-5.93%
2024-04-03	25.89	28.45	24.10	25.13	23.63	qfq	26,120,240	686,751,061	-2.82%
2024-04-02	23.70	25.86	23.52	25.86	24.32	qfq	18,009,672	453,000,963	10.00%
2024-04-01	21.48	23.51	20.91	23.51	22.11	qfq	11,370,727	252,414,192	10.01%
2024-03-29	21.10	21.49	20.85	21.37	20.10	qfq	3,408,353	72,255,893	1.38%
2024-03-28	20.58	21.19	20.40	21.08	19.82	qfq	3,490,080	72,998,034	1.59%
2024-03-27	21.39	21.50	20.60	20.75	19.51	qfq	4,768,657	100,448,631	-3.67%
2024-03-26	20.60	21.64	20.45	21.54	20.26	qfq	5,136,048	108,241,111	5.12%
2024-03-25	20.56	21.00	20.26	20.49	19.27	qfq	2,629,400	54,261,456	-0.73%
2024-03-22	20.98	21.39	20.55	20.64	19.41	qfq	3,300,864	68,837,428	-2.27%
2024-03-21	20.70	21.36	20.70	21.12	19.86	qfq	3,663,333	77,304,084	2.13%
2024-03-20	20.35	20.78	20.33	20.68	19.45	qfq	2,433,792	50,021,626	1.03%
2024-03-19	20.38	20.95	20.35	20.47	19.25	qfq	3,245,758	66,877,891	-0.10%
2024-03-18	19.73	20.57	19.72	20.49	19.27	qfq	4,291,930	86,680,007	3.75%
2024-03-15	19.53	19.80	19.32	19.75	18.57	qfq	2,849,304	55,709,220	0.41%
2024-03-14	19.45	20.06	19.37	19.67	18.50	qfq	3,685,487	72,674,139	0.82%
2024-03-13	19.20	19.56	19.20	19.51	18.35	qfq	3,119,064	60,573,559	0.83%
2024-03-12	19.71	19.71	19.05	19.35	18.20	qfq	3,798,973	73,222,509	-1.02%
2024-03-11	18.84	20.10	18.73	19.55	18.39	qfq	4,986,191	96,993,940	3.60%
2024-03-08	18.61	18.94	18.50	18.87	17.75	qfq	1,787,580	33,571,886	1.02%
2024-03-07	19.00	19.18	18.59	18.68	17.57	qfq	2,773,516	52,484,298	-2.51%
2024-03-06	18.92	19.44	18.68	19.16	18.02	qfq	4,445,803	84,667,480	4.30%
2024-03-05	18.97	18.97	18.20	18.37	17.28	qfq	2,528,765	46,775,827	-3.21%
2024-03-04	18.99	19.18	18.50	18.98	17.85	qfq	2,230,027	41,933,811	-0.42%
2024-03-01	18.73	19.24	18.64	19.06	17.92	qfq	2,268,900	42,984,589	1.71%
2024-02-29	17.68	18.74	17.58	18.74	17.62	qfq	2,769,178	50,904,472	3.82%
2024-02-28	19.80	20.06	18.03	18.05	16.98	qfq	4,364,064	83,377,599	-8.93%
2024-02-27	19.31	19.82	19.15	19.82	18.64	qfq	2,513,073	49,296,418	2.43%
2024-02-26	19.30	19.65	19.10	19.35	18.20	qfq	2,837,090	54,938,253	0.99%
2024-02-23	18.46	19.45	18.17	19.16	18.02	qfq	4,192,940	78,936,156	4.13%
2024-02-22	18.18	18.49	17.95	18.40	17.30	qfq	2,571,800	47,049,503	0.66%
2024-02-21	17.67	18.83	17.52	18.28	17.19	qfq	3,605,717	66,202,892	3.10%
2024-02-20	17.79	17.86	17.32	17.73	16.67	qfq	2,417,584	42,638,159	-1.12%
2024-02-19	17.71	18.19	17.48	17.93	16.86	qfq	3,694,405	65,843,861	1.13%
2024-02-08	16.55	17.96	16.29	17.73	16.67	qfq	5,312,777	90,913,975	7.39%
2024-02-07	16.26	17.31	15.88	16.51	15.53	qfq	5,326,228	88,384,751	1.04%
2024-02-06	15.37	17.05	14.42	16.34	15.37	qfq	5,265,347	83,412,820	5.35%
2024-02-05	16.25	16.25	14.90	15.51	14.59	qfq	4,961,075	76,276,151	-5.94%
2024-02-02	17.40	17.79	15.81	16.49	15.51	qfq	3,899,037	65,043,290	-5.77%
2024-02-01	16.91	17.85	16.82	17.50	16.46	qfq	3,226,626	56,148,389	2.04%
2024-01-31	18.02	18.03	17.00	17.15	16.13	qfq	2,809,760	49,165,577	-4.62%
2024-01-30	18.16	18.45	17.87	17.98	16.91	qfq	2,239,701	40,656,279	-1.43%
2024-01-29	18.99	19.19	18.10	18.24	17.15	qfq	2,737,231	50,491,069	-3.95%
2024-01-26	19.22	19.67	18.97	18.99	17.86	qfq	3,053,110	58,970,852	-1.76%
2024-01-25	18.56	19.45	18.34	19.33	18.18	qfq	3,763,174	71,475,650	4.20%
2024-01-24	18.87	18.99	17.90	18.55	17.45	qfq	4,493,610	82,589,612	-1.33%
2024-01-23	18.80	19.05	18.39	18.80	17.68	qfq	3,806,687	71,119,041	0.00%
2024-01-22	20.16	20.18	18.60	18.80	17.68	qfq	4,237,812	81,950,391	-6.84%
2024-01-19	20.40	20.67	20.01	20.18	18.98	qfq	3,410,804	69,371,884	-1.13%
2024-01-18	21.12	21.12	19.75	20.41	19.19	qfq	6,275,931	127,692,430	-2.95%
2024-01-17	21.71	21.95	21.00	21.03	19.78	qfq	3,778,055	80,860,124	-3.31%
2024-01-16	22.17	22.20	21.30	21.75	20.45	qfq	4,116,779	89,170,558	-2.33%
2024-01-15	22.21	22.65	22.00	22.27	20.94	qfq	4,435,919	98,817,597	-1.33%
2024-01-12	22.59	23.43	22.52	22.57	21.23	qfq	6,291,965	144,247,366	0.09%
2024-01-11	21.34	22.65	21.25	22.55	21.21	qfq	7,897,084	174,790,062	4.83%
2024-01-10	22.49	22.50	21.20	21.51	20.23	qfq	9,517,544	207,020,188	-4.48%
2024-01-09	22.47	22.96	21.81	22.52	21.18	qfq	10,214,038	229,920,821	0.09%
2024-01-08	23.71	24.18	22.50	22.50	21.16	qfq	15,720,060	364,987,735	-7.71%
2024-01-05	24.25	25.66	23.97	24.38	22.93	qfq	18,763,441	467,267,696	4.50%
2024-01-04	23.71	24.13	22.95	23.33	21.94	qfq	8,230,279	191,967,627	-2.51%
2024-01-03	25.87	25.87	23.66	23.93	22.50	qfq	14,298,805	346,975,192	-5.42%
2024-01-02	23.01	25.30	22.99	25.30	23.79	qfq	7,278,633	180,350,673	10.00%
2023-12-29	22.48	23.24	22.40	23.00	21.63	qfq	3,405,500	78,045,016	2.00%
2023-12-28	21.69	22.59	21.50	22.55	21.21	qfq	3,320,558	73,981,624	3.58%
2023-12-27	22.12	22.14	21.22	21.77	20.47	qfq	2,975,489	64,354,295	-0.77%
2023-12-26	22.97	22.97	21.60	21.94	20.63	qfq	4,213,188	93,819,857	-3.98%
2023-12-25	22.76	22.99	22.38	22.85	21.49	qfq	3,635,600	82,730,731	0.35%
2023-12-22	23.17	23.28	22.58	22.77	21.41	qfq	5,386,257	123,152,016	-1.85%
2023-12-21	22.65	23.28	22.31	23.20	21.82	qfq	7,679,230	175,841,457	2.47%
2023-12-20	21.91	23.58	21.91	22.64	21.29	qfq	8,121,900	186,848,449	3.14%
2023-12-19	21.87	22.02	21.60	21.95	20.64	qfq	2,413,547	52,675,417	0.32%
2023-12-18	21.70	22.05	21.27	21.88	20.58	qfq	2,060,200	44,926,748	0.78%
2023-12-15	21.95	21.95	21.61	21.71	20.42	qfq	1,280,900	27,862,569	-0.60%
2023-12-14	22.22	22.28	21.80	21.84	20.54	qfq	2,665,600	58,728,381	-1.67%
2023-12-13	21.98	22.49	21.40	22.21	20.89	qfq	3,944,900	86,763,530	1.18%
2023-12-12	21.89	22.14	21.76	21.95	20.64	qfq	2,390,450	52,511,100	0.05%
2023-12-11	21.66	22.06	21.48	21.94	20.63	qfq	2,557,700	55,966,835	0.69%
2023-12-08	22.07	22.28	21.75	21.79	20.49	qfq	3,810,900	83,800,279	-1.22%
2023-12-07	22.16	22.23	21.56	22.06	20.75	qfq	3,659,800	80,230,952	-0.45%
2023-12-06	22.03	22.60	22.03	22.16	20.84	qfq	3,462,235	77,150,739	0.68%
2023-12-05	22.24	22.42	22.00	22.01	20.70	qfq	2,508,400	55,559,407	-1.48%
2023-12-04	22.41	22.61	22.20	22.34	21.01	qfq	2,506,700	56,066,873	-0.36%
2023-12-01	22.29	22.60	22.00	22.42	21.08	qfq	4,082,700	90,998,689	-0.40%
2023-11-30	22.25	23.19	22.10	22.51	21.17	qfq	6,571,000	148,654,228	0.58%
2023-11-29	22.57	22.78	22.25	22.38	21.05	qfq	4,796,100	108,010,552	-0.97%
2023-11-28	22.07	22.63	21.93	22.60	21.25	qfq	4,920,300	110,117,072	2.63%
2023-11-27	21.87	22.39	21.70	22.02	20.71	qfq	5,766,800	127,213,166	1.52%
2023-11-24	21.99	22.07	21.56	21.69	20.40	qfq	3,808,000	82,734,003	-1.63%
2023-11-23	21.22	22.05	21.15	22.05	20.74	qfq	4,023,412	87,630,331	3.86%
2023-11-22	21.81	21.83	21.19	21.23	19.97	qfq	3,118,900	67,009,327	-3.24%
2023-11-21	22.12	22.45	21.80	21.94	20.63	qfq	4,851,747	107,239,322	-1.04%
2023-11-20	22.75	22.78	22.10	22.17	20.85	qfq	4,761,629	106,314,302	-2.46%
2023-11-17	22.29	22.90	22.11	22.73	21.38	qfq	4,597,630	103,910,039	1.84%
2023-11-16	22.15	22.68	22.00	22.32	20.99	qfq	4,296,960	96,144,633	0.31%
2023-11-15	21.59	22.59	21.39	22.25	20.92	qfq	5,447,748	119,866,355	3.92%
2023-11-14	21.25	21.49	21.07	21.41	20.13	qfq	2,917,900	62,090,425	0.94%
2023-11-13	21.55	21.97	21.17	21.21	19.95	qfq	3,883,286	83,304,496	-0.70%
2023-11-10	21.00	21.78	20.87	21.36	20.09	qfq	4,899,313	104,961,703	1.47%
2023-11-09	21.27	21.35	20.88	21.05	19.80	qfq	3,972,941	83,579,136	-1.36%
2023-11-08	21.65	21.65	21.06	21.34	20.07	qfq	5,355,550	114,053,152	-1.48%
2023-11-07	21.41	21.97	21.19	21.66	20.37	qfq	5,696,739	123,097,809	1.50%
2023-11-06	20.41	21.39	20.36	21.34	20.07	qfq	5,186,200	108,958,135	4.45%
2023-11-03	20.15	20.60	19.80	20.43	19.21	qfq	5,622,400	114,181,771	2.87%
2023-11-02	19.32	20.05	19.29	19.86	18.68	qfq	5,369,800	106,421,205	2.53%
2023-11-01	19.10	19.58	18.97	19.37	18.22	qfq	3,557,300	68,862,681	1.10%
2023-10-31	19.16	19.30	18.88	19.16	18.02	qfq	3,568,100	68,023,687	-0.62%
2023-10-30	19.69	19.76	19.13	19.28	18.13	qfq	5,724,200	110,861,659	-2.87%
2023-10-27	19.72	20.13	19.63	19.85	18.67	qfq	4,615,800	91,843,982	-0.35%
2023-10-26	20.53	20.72	19.75	19.92	18.73	qfq	7,509,157	150,121,510	-4.05%
2023-10-25	21.10	21.11	20.02	20.76	19.52	qfq	6,339,509	130,400,436	-1.42%
2023-10-24	20.53	21.30	20.49	21.06	19.81	qfq	2,490,700	51,984,779	3.64%
2023-10-23	20.82	21.22	20.10	20.32	19.11	qfq	2,562,400	52,900,791	-3.01%
2023-10-20	20.71	21.44	20.71	20.95	19.70	qfq	2,394,500	50,494,805	0.48%
2023-10-19	20.92	21.23	20.72	20.85	19.61	qfq	2,254,700	47,165,927	-1.51%
2023-10-18	21.23	21.42	21.12	21.17	19.91	qfq	2,815,689	59,878,143	-0.42%
2023-10-17	21.78	21.79	21.05	21.26	19.99	qfq	2,610,670	55,545,531	-2.43%
2023-10-16	21.59	22.08	21.53	21.79	20.49	qfq	3,044,500	66,355,429	0.79%
2023-10-13	21.68	22.04	21.54	21.62	20.33	qfq	3,655,000	79,486,676	-1.32%
2023-10-12	21.36	22.10	21.36	21.91	20.61	qfq	4,357,400	94,925,581	2.62%
2023-10-11	21.65	21.78	21.25	21.35	20.08	qfq	3,565,500	76,628,805	-0.56%
2023-10-10	22.02	22.18	21.35	21.47	20.19	qfq	3,316,965	71,430,227	-2.72%
2023-10-09	21.63	22.46	21.63	22.07	20.76	qfq	5,450,602	120,955,567	2.08%
2023-09-28	21.02	21.74	21.02	21.62	20.33	qfq	3,092,002	66,608,824	2.08%
2023-09-27	21.23	21.47	21.11	21.18	19.92	qfq	3,779,056	80,403,707	-0.47%
2023-09-26	21.76	21.76	21.21	21.28	20.01	qfq	4,204,210	89,773,869	-1.80%
2023-09-25	21.06	21.87	21.06	21.67	20.38	qfq	7,015,709	150,827,494	2.99%
2023-09-22	21.19	21.40	19.87	21.04	19.79	qfq	9,589,875	199,171,547	-0.75%
2023-09-21	21.68	21.92	21.07	21.20	19.94	qfq	6,674,250	142,252,260	-2.71%
2023-09-20	22.26	22.40	21.70	21.79	20.49	qfq	7,818,300	171,745,542	-2.33%
2023-09-19	23.33	23.50	21.75	22.31	20.98	qfq	13,584,697	304,078,594	-7.62%
2023-09-18	25.70	25.70	22.70	24.15	22.71	qfq	19,975,603	486,571,671	3.12%
2023-09-15	21.35	23.42	21.02	23.42	22.03	qfq	6,667,300	149,788,171	10.00%
2023-09-14	21.31	21.69	20.97	21.29	20.02	qfq	3,161,300	67,312,289	-0.84%
2023-09-13	21.57	21.66	21.20	21.47	20.19	qfq	3,064,200	65,569,469	-0.14%
2023-09-12	21.00	21.94	20.88	21.50	20.22	qfq	5,171,200	110,803,503	2.43%
2023-09-11	20.65	21.04	20.30	20.99	19.74	qfq	4,516,700	94,177,422	1.79%
2023-09-08	20.73	20.84	20.41	20.62	19.39	qfq	2,201,160	45,448,150	-0.39%
2023-09-07	21.16	21.20	20.50	20.70	19.47	qfq	3,008,000	62,474,210	-2.77%
2023-09-06	20.89	21.31	20.89	21.29	20.02	qfq	4,206,000	88,869,406	0.71%
2023-09-05	21.61	21.88	21.01	21.14	19.88	qfq	4,487,000	95,382,854	-2.27%
2023-09-04	21.89	22.14	21.50	21.63	20.34	qfq	4,960,300	107,583,854	-0.96%
2023-09-01	21.77	22.10	21.37	21.84	20.54	qfq	5,005,160	108,876,601	0.60%
2023-08-31	21.81	22.22	21.46	21.71	20.42	qfq	5,953,200	130,011,292	-0.55%
2023-08-30	21.79	22.10	21.29	21.83	20.53	qfq	8,425,412	183,053,352	-1.18%
2023-08-29	20.18	22.19	20.18	22.09	20.77	qfq	13,277,903	286,093,708	7.49%
2023-08-28	21.32	21.63	20.28	20.55	19.33	qfq	8,172,870	170,357,060	-2.10%
2023-08-25	20.66	21.31	20.22	20.99	19.74	qfq	11,757,458	245,308,276	-0.05%
2023-08-24	20.00	21.16	19.78	21.00	19.75	qfq	20,319,309	414,136,426	1.40%
2023-08-23	19.87	20.71	19.39	20.71	19.48	qfq	22,272,044	451,403,736	9.98%
2023-08-22	18.82	18.83	18.50	18.83	17.71	qfq	3,634,421	68,385,505	9.99%
2023-08-21	16.67	17.22	16.60	17.12	16.10	qfq	2,282,800	38,847,367	2.70%
2023-08-18	16.77	16.95	16.64	16.67	15.68	qfq	1,312,100	22,002,243	-0.71%
2023-08-17	16.11	16.86	16.06	16.79	15.79	qfq	1,568,438	25,931,598	3.51%
2023-08-16	16.35	16.44	16.19	16.22	15.25	qfq	1,279,400	20,873,034	-0.86%
2023-08-15	16.53	16.64	16.30	16.36	15.39	qfq	1,078,941	17,714,690	-1.27%
2023-08-14	16.60	16.62	16.25	16.57	15.58	qfq	1,782,038	29,300,108	-0.66%
2023-08-11	16.42	17.25	16.36	16.68	15.69	qfq	2,738,200	46,165,460	1.65%
2023-08-10	16.56	16.70	16.39	16.41	15.43	qfq	956,400	15,780,050	-1.03%
2023-08-09	16.80	17.01	16.51	16.58	15.59	qfq	1,283,600	21,383,156	-1.78%
2023-08-08	16.81	17.18	16.63	16.88	15.87	qfq	1,815,400	30,563,576	0.42%
2023-08-07	16.86	17.06	16.65	16.81	15.81	qfq	1,329,500	22,432,035	-0.53%
2023-08-04	16.80	17.02	16.58	16.90	15.89	qfq	1,803,500	30,317,972	0.60%
2023-08-03	17.13	17.17	16.79	16.80	15.80	qfq	1,242,000	21,043,867	-2.33%
2023-08-02	17.15	17.44	17.02	17.20	16.18	qfq	1,390,697	23,938,562	-0.46%
2023-08-01	17.31	17.43	16.96	17.28	16.25	qfq	1,982,606	34,095,851	-0.35%
2023-07-31	17.41	17.65	17.11	17.34	16.31	qfq	2,484,800	43,070,498	0.17%
2023-07-28	16.91	17.50	16.57	17.31	16.28	qfq	3,077,400	52,758,120	1.88%
2023-07-27	16.77	17.27	16.77	16.99	15.98	qfq	2,259,822	38,565,077	1.19%
2023-07-26	17.24	17.28	16.68	16.79	15.79	qfq	1,803,400	30,476,959	-2.89%
2023-07-25	17.10	17.32	16.87	17.29	16.26	qfq	2,681,500	45,979,382	1.89%
2023-07-24	16.70	17.10	16.41	16.97	15.96	qfq	1,848,400	31,208,315	0.77%
2023-07-21	17.00	17.06	16.48	16.84	15.84	qfq	2,764,500	46,370,045	-0.65%
2023-07-20	17.37	17.57	16.94	16.95	15.94	qfq	1,849,300	31,796,358	-2.59%
2023-07-19	17.30	17.48	17.10	17.40	16.36	qfq	1,919,100	33,218,373	0.52%
2023-07-18	17.03	17.51	16.82	17.31	16.28	qfq	2,114,800	36,433,445	1.64%
2023-07-17	17.33	17.33	16.86	17.03	16.02	qfq	2,105,400	35,777,811	-1.67%