SECURITY DETAIL · RAW DATA

福莱新材605488.SH

ASSECNYSTOCK

最近收盘价24.892026-07-17

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）9,829,540

成交额（元）255,391,104

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-08	2026-06-12	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-05-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-05-30	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-12-31	2025-01-08	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-19	cash_dividend	0.2	—	—	—	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	27.39	27.95	24.53	24.89	24.89	qfq	9,829,540	255,391,104	-8.39%
2026-07-16	27.50	29.45	26.88	27.17	27.17	qfq	9,050,930	252,914,259	-1.81%
2026-07-15	27.55	28.12	26.88	27.67	27.67	qfq	5,752,880	158,657,248	0.62%
2026-07-14	27.55	27.98	26.63	27.50	27.50	qfq	5,087,800	138,898,542	-0.69%
2026-07-13	29.93	29.99	27.61	27.69	27.69	qfq	6,989,006	199,467,165	-7.42%
2026-07-10	29.98	31.29	29.49	29.91	29.91	qfq	9,122,164	276,024,712	0.54%
2026-07-09	30.46	30.51	28.44	29.75	29.75	qfq	7,883,900	231,299,503	-1.39%
2026-07-08	31.35	31.49	29.22	30.17	30.17	qfq	12,440,288	377,648,863	-4.07%
2026-07-07	32.60	33.50	31.18	31.45	31.45	qfq	11,068,430	354,468,707	-3.70%
2026-07-06	33.80	34.65	32.59	32.66	32.66	qfq	18,074,160	602,814,115	-6.36%
2026-07-03	33.46	36.10	32.60	34.88	34.88	qfq	31,571,080	1,095,436,741	1.63%
2026-07-02	31.63	34.32	31.30	34.32	34.32	qfq	20,862,484	700,837,586	10.00%
2026-07-01	28.36	31.20	28.09	31.20	31.20	qfq	8,089,940	245,248,200	10.01%
2026-06-30	26.50	28.42	26.45	28.36	28.36	qfq	8,878,525	247,431,323	7.22%
2026-06-29	27.50	27.87	26.12	26.45	26.45	qfq	10,208,249	272,082,211	-4.89%
2026-06-26	28.30	29.09	27.78	27.81	27.81	qfq	7,691,473	217,575,131	-0.68%
2026-06-25	30.36	30.39	27.73	28.00	28.00	qfq	13,506,304	387,578,455	-8.59%
2026-06-24	30.29	30.92	29.12	30.63	30.63	qfq	9,420,129	283,790,435	-0.33%
2026-06-23	30.51	31.60	30.15	30.73	30.73	qfq	8,365,600	258,287,139	1.05%
2026-06-22	33.78	33.78	30.40	30.41	30.41	qfq	15,676,132	490,343,520	-9.98%
2026-06-18	33.53	34.00	32.92	33.78	33.78	qfq	5,892,371	197,705,956	0.57%
2026-06-17	34.07	34.33	33.45	33.59	33.59	qfq	5,616,583	190,199,224	-2.30%
2026-06-16	34.80	34.80	33.80	34.38	34.38	qfq	6,192,000	212,917,237	-1.29%
2026-06-15	34.13	35.10	34.01	34.83	34.83	qfq	5,427,330	188,236,480	2.05%
2026-06-12	34.79	35.64	34.08	34.13	34.13	qfq	7,329,940	254,241,756	0.12%
2026-06-11	34.80	35.45	33.78	34.09	33.94	qfq	7,867,880	271,063,914	-4.03%
2026-06-10	37.40	37.81	35.18	35.52	35.36	qfq	10,680,060	390,715,126	-7.40%
2026-06-09	37.47	38.69	37.09	38.36	38.19	qfq	15,062,962	571,771,360	4.21%
2026-06-08	33.30	37.09	33.28	36.81	36.65	qfq	15,276,109	550,756,796	5.23%
2026-06-05	34.00	36.00	32.83	34.98	34.83	qfq	11,101,020	379,860,391	1.36%
2026-06-04	33.50	35.31	33.47	34.51	34.36	qfq	6,429,259	222,569,783	0.82%
2026-06-03	34.00	34.91	33.62	34.23	34.08	qfq	6,149,448	211,331,937	-0.26%
2026-06-02	33.80	34.84	32.71	34.32	34.17	qfq	7,843,609	266,709,210	2.72%
2026-06-01	33.71	34.80	33.32	33.41	33.26	qfq	6,236,060	211,759,041	-1.91%
2026-05-29	37.08	37.60	34.06	34.06	33.91	qfq	12,695,289	445,680,861	-9.99%
2026-05-28	37.08	38.48	36.28	37.84	37.67	qfq	9,450,820	352,158,346	0.42%
2026-05-27	39.90	39.95	37.31	37.68	37.51	qfq	13,244,080	509,684,571	-8.01%
2026-05-26	39.56	41.65	39.23	40.96	40.78	qfq	19,946,331	814,213,468	2.35%
2026-05-25	40.67	41.08	39.68	40.02	39.84	qfq	15,366,400	616,857,207	-2.10%
2026-05-22	39.00	41.09	38.40	40.88	40.70	qfq	25,954,096	1,040,448,342	6.35%
2026-05-21	36.80	40.10	36.80	38.44	38.27	qfq	26,179,453	1,017,477,364	4.29%
2026-05-20	39.56	39.87	36.40	36.86	36.70	qfq	21,422,671	803,415,160	-4.31%
2026-05-19	37.04	38.52	37.04	38.52	38.35	qfq	7,055,921	269,460,329	9.99%
2026-05-18	34.97	35.64	34.40	35.02	34.87	qfq	7,548,815	264,700,169	0.00%
2026-05-15	34.20	36.36	34.04	35.02	34.87	qfq	12,092,566	427,176,354	2.61%
2026-05-14	35.99	36.10	34.09	34.13	33.98	qfq	7,282,860	253,541,751	-3.97%
2026-05-13	35.97	35.97	35.05	35.54	35.38	qfq	6,932,420	245,867,156	-1.71%
2026-05-12	36.45	37.23	35.89	36.16	36.00	qfq	7,652,500	279,422,044	-0.93%
2026-05-11	36.57	36.97	35.57	36.50	36.34	qfq	9,795,030	355,148,964	-0.76%
2026-05-08	35.88	37.26	35.50	36.78	36.62	qfq	13,014,684	475,725,770	2.62%
2026-05-07	34.75	35.99	34.51	35.84	35.68	qfq	12,370,320	439,276,880	5.04%
2026-05-06	33.50	34.88	33.30	34.12	33.97	qfq	8,278,108	281,998,633	2.80%
2026-04-30	32.81	33.60	32.68	33.19	33.04	qfq	5,401,620	179,079,521	0.73%
2026-04-29	32.25	33.20	32.11	32.95	32.81	qfq	4,167,332	136,659,937	1.89%
2026-04-28	32.15	33.25	31.53	32.34	32.20	qfq	5,775,124	186,202,375	-1.07%
2026-04-27	32.66	33.17	32.55	32.69	32.55	qfq	4,407,120	145,037,368	-0.46%
2026-04-24	33.01	33.61	32.67	32.84	32.70	qfq	4,083,540	134,677,769	-1.26%
2026-04-23	34.00	34.01	32.97	33.26	33.11	qfq	6,188,880	206,299,871	-2.18%
2026-04-22	33.60	34.50	33.58	34.00	33.85	qfq	4,461,620	151,559,532	0.74%
2026-04-21	33.57	34.05	32.78	33.75	33.60	qfq	6,880,240	229,773,788	0.60%
2026-04-20	34.48	34.48	33.41	33.55	33.40	qfq	7,353,840	247,966,717	-1.90%
2026-04-17	33.70	34.50	33.50	34.20	34.05	qfq	5,503,930	187,854,208	0.65%
2026-04-16	34.21	34.78	33.80	33.98	33.83	qfq	5,422,037	184,966,815	0.21%
2026-04-15	34.77	34.77	33.67	33.91	33.76	qfq	5,761,435	197,347,598	-1.11%
2026-04-14	34.70	34.73	33.80	34.29	34.14	qfq	6,250,020	213,368,097	-0.55%
2026-04-13	33.31	34.81	33.11	34.48	34.33	qfq	6,121,860	209,504,768	2.28%
2026-04-10	33.49	34.44	33.44	33.71	33.56	qfq	5,313,800	180,095,611	1.26%
2026-04-09	33.44	33.75	32.89	33.29	33.14	qfq	4,468,896	149,103,462	-1.74%
2026-04-08	33.15	33.95	33.00	33.88	33.73	qfq	5,404,380	181,589,154	4.96%
2026-04-07	32.20	32.73	31.97	32.28	32.14	qfq	3,117,782	100,940,017	-0.03%
2026-04-03	32.32	32.75	31.90	32.29	32.15	qfq	3,527,720	114,105,919	0.37%
2026-04-02	33.38	33.38	32.06	32.17	32.03	qfq	3,700,680	120,350,548	-3.34%
2026-04-01	32.66	33.46	32.66	33.28	33.13	qfq	5,022,600	166,206,589	3.45%
2026-03-31	32.60	33.34	32.13	32.17	32.03	qfq	4,209,960	137,205,616	-1.11%
2026-03-30	32.02	32.64	31.68	32.53	32.39	qfq	3,095,740	100,098,189	0.00%
2026-03-27	32.30	33.08	32.10	32.53	32.39	qfq	3,313,076	108,101,637	-0.49%
2026-03-26	33.40	33.65	32.51	32.69	32.55	qfq	4,203,480	138,869,405	-2.21%
2026-03-25	33.00	33.99	32.61	33.43	33.28	qfq	6,061,135	203,026,881	3.69%
2026-03-24	32.60	32.85	31.13	32.24	32.10	qfq	5,209,687	166,129,394	0.81%
2026-03-23	32.19	33.79	31.70	31.98	31.84	qfq	7,255,153	237,711,143	-2.08%
2026-03-20	33.39	34.04	32.66	32.66	32.52	qfq	4,328,495	144,244,535	-2.16%
2026-03-19	34.50	34.78	33.11	33.38	33.23	qfq	5,786,185	195,272,496	-4.76%
2026-03-18	34.78	35.11	34.32	35.05	34.90	qfq	4,048,270	140,600,952	0.49%
2026-03-17	36.42	36.60	34.81	34.88	34.73	qfq	6,698,700	237,701,262	-4.80%
2026-03-16	37.69	37.79	36.20	36.64	36.48	qfq	6,581,898	241,948,363	-3.30%
2026-03-13	37.05	38.75	36.65	37.89	37.72	qfq	10,546,020	400,223,075	1.07%
2026-03-12	35.65	37.85	35.51	37.49	37.33	qfq	9,948,035	365,499,170	4.34%
2026-03-11	36.40	36.66	35.60	35.93	35.77	qfq	5,752,460	207,238,114	-1.45%
2026-03-10	35.25	36.70	35.24	36.46	36.30	qfq	8,198,874	294,745,374	4.92%
2026-03-09	35.24	35.26	33.82	34.75	34.60	qfq	6,817,276	234,893,965	-3.04%
2026-03-06	35.50	36.25	35.45	35.84	35.68	qfq	4,020,580	144,526,198	-0.06%
2026-03-05	36.46	36.78	35.64	35.86	35.70	qfq	5,960,100	215,062,368	0.36%
2026-03-04	35.26	36.43	35.26	35.73	35.57	qfq	5,228,389	187,759,422	-1.24%
2026-03-03	37.97	38.78	36.14	36.18	36.02	qfq	10,034,642	375,238,221	-4.74%
2026-03-02	39.14	39.50	37.77	37.98	37.81	qfq	12,092,136	464,361,213	-5.78%
2026-02-27	40.66	40.70	39.64	40.31	40.13	qfq	7,421,591	297,341,699	-1.08%
2026-02-26	41.40	41.50	40.61	40.75	40.57	qfq	7,772,544	317,750,794	-1.78%
2026-02-25	41.50	41.89	40.45	41.49	41.31	qfq	8,686,138	357,920,727	-0.36%
2026-02-24	43.02	43.30	41.05	41.64	41.46	qfq	9,503,060	398,223,664	-2.16%
2026-02-13	42.70	43.50	42.53	42.56	42.37	qfq	8,021,720	344,140,132	-1.30%
2026-02-12	43.32	44.07	42.90	43.12	42.93	qfq	11,483,032	498,137,753	-1.39%
2026-02-11	44.90	44.95	43.67	43.73	43.54	qfq	12,614,110	556,911,295	-3.85%
2026-02-10	44.00	46.67	43.26	45.48	45.28	qfq	23,100,571	1,033,306,586	3.84%
2026-02-09	43.20	44.32	42.40	43.80	43.61	qfq	24,379,392	1,060,493,302	1.74%
2026-02-06	40.38	43.05	38.38	43.05	42.86	qfq	19,532,230	804,164,529	9.99%
2026-02-05	40.28	40.54	38.90	39.14	38.97	qfq	7,506,180	296,392,640	-4.26%
2026-02-04	39.20	41.72	39.20	40.88	40.70	qfq	16,607,027	677,300,342	5.20%
2026-02-03	38.53	38.97	37.90	38.86	38.69	qfq	10,150,349	390,063,230	1.12%
2026-02-02	40.50	41.20	38.41	38.43	38.26	qfq	11,101,320	438,282,995	-5.65%
2026-01-30	39.67	41.79	39.67	40.73	40.55	qfq	12,191,050	498,736,047	2.52%
2026-01-29	40.97	41.85	39.57	39.73	39.56	qfq	13,812,152	561,022,720	-4.38%
2026-01-28	44.23	44.23	41.09	41.55	41.37	qfq	15,853,372	670,942,967	-6.96%
2026-01-27	41.92	45.50	41.00	44.66	44.46	qfq	21,774,278	934,660,090	4.69%
2026-01-26	47.09	47.36	42.66	42.66	42.47	qfq	17,534,957	774,054,091	-10.00%
2026-01-23	46.01	48.68	43.88	47.40	47.19	qfq	28,174,304	1,310,839,014	6.52%
2026-01-22	40.74	44.50	40.50	44.50	44.30	qfq	10,860,761	471,765,435	10.01%
2026-01-21	40.85	42.28	40.02	40.45	40.27	qfq	13,701,910	558,628,092	-1.46%
2026-01-20	43.34	44.00	40.55	41.05	40.87	qfq	19,190,011	800,803,156	-4.58%
2026-01-19	40.91	43.02	40.27	43.02	42.83	qfq	20,692,962	863,406,643	10.00%
2026-01-16	37.74	40.05	37.38	39.11	38.94	qfq	20,758,653	810,720,232	3.11%
2026-01-15	37.28	39.16	37.20	37.93	37.76	qfq	9,874,937	375,087,375	1.96%
2026-01-14	36.83	38.95	36.50	37.20	37.04	qfq	13,229,979	498,765,755	0.00%
2026-01-13	36.61	38.18	35.51	37.20	37.04	qfq	16,036,981	592,419,246	0.49%
2026-01-12	34.93	37.42	34.74	37.02	36.86	qfq	16,577,143	608,709,889	5.98%
2026-01-09	33.44	35.77	33.41	34.93	34.78	qfq	14,841,960	519,863,252	3.74%
2026-01-08	33.83	34.13	33.40	33.67	33.52	qfq	6,826,020	230,358,488	-0.77%
2026-01-07	33.75	34.44	33.60	33.93	33.78	qfq	7,322,385	248,651,767	-0.03%
2026-01-06	34.09	34.39	33.67	33.94	33.79	qfq	7,564,348	256,795,795	-0.44%
2026-01-05	33.91	34.34	33.74	34.09	33.94	qfq	7,286,479	248,055,323	-0.76%
2025-12-31	34.74	34.91	34.06	34.35	34.20	qfq	8,546,164	294,655,748	-1.15%
2025-12-30	33.38	35.28	33.20	34.75	34.60	qfq	16,519,232	567,428,210	2.81%
2025-12-29	32.10	34.62	31.95	33.80	33.65	qfq	14,870,038	499,560,308	4.97%
2025-12-26	32.90	33.10	32.05	32.20	32.06	qfq	7,787,040	253,158,208	-2.25%
2025-12-25	31.81	33.69	31.70	32.94	32.80	qfq	12,850,760	420,684,772	4.37%
2025-12-24	31.31	31.77	31.09	31.56	31.42	qfq	5,974,720	187,765,167	0.83%
2025-12-23	31.80	31.81	31.23	31.30	31.16	qfq	3,619,240	113,637,764	-1.79%
2025-12-22	31.40	32.23	31.32	31.87	31.73	qfq	4,900,496	155,919,870	2.15%
2025-12-19	31.15	31.49	31.01	31.20	31.06	qfq	3,085,620	96,275,852	0.71%
2025-12-18	31.70	31.73	30.93	30.98	30.84	qfq	4,729,704	148,129,598	-2.61%
2025-12-17	31.77	31.89	31.00	31.81	31.67	qfq	5,086,889	159,774,441	0.19%
2025-12-16	31.35	31.90	30.94	31.75	31.61	qfq	4,305,844	135,742,860	0.47%
2025-12-15	31.26	32.08	31.22	31.60	31.46	qfq	3,738,096	118,354,017	-0.25%
2025-12-12	32.44	32.49	31.20	31.68	31.54	qfq	8,397,940	266,890,345	-2.58%
2025-12-11	34.85	35.01	32.33	32.52	32.38	qfq	13,937,801	467,061,794	-6.95%
2025-12-10	34.51	35.38	34.31	34.95	34.80	qfq	8,144,403	283,954,699	0.69%
2025-12-09	34.66	35.65	34.61	34.71	34.56	qfq	10,069,283	353,249,136	-0.83%
2025-12-08	34.00	35.20	33.80	35.00	34.85	qfq	13,179,059	454,020,862	2.28%
2025-12-05	33.83	34.66	33.28	34.22	34.07	qfq	9,195,568	313,239,995	0.35%
2025-12-04	35.50	35.90	34.10	34.10	33.95	qfq	11,756,178	409,685,692	-0.87%
2025-12-03	34.00	34.55	33.27	34.40	34.25	qfq	10,886,490	371,466,946	1.81%
2025-12-02	34.60	34.63	33.70	33.79	33.64	qfq	9,137,645	310,680,392	-3.32%
2025-12-01	32.72	35.49	32.34	34.95	34.80	qfq	18,776,263	636,526,678	5.43%
2025-11-28	33.60	34.30	32.70	33.15	33.00	qfq	14,374,666	480,734,220	2.54%
2025-11-27	33.45	33.64	32.20	32.33	32.19	qfq	11,867,682	388,252,864	-4.86%
2025-11-26	33.10	34.65	32.90	33.98	33.83	qfq	12,423,827	422,210,335	2.26%
2025-11-25	32.53	33.90	32.53	33.23	33.08	qfq	8,825,266	293,556,673	2.15%
2025-11-24	31.90	32.85	31.87	32.53	32.39	qfq	6,378,068	206,695,694	0.46%
2025-11-21	30.99	33.50	30.71	32.38	32.24	qfq	10,402,272	337,332,922	2.63%
2025-11-20	32.30	32.43	31.40	31.55	31.41	qfq	4,300,575	136,537,512	-1.28%
2025-11-19	32.85	33.20	31.88	31.96	31.82	qfq	5,607,035	181,055,219	-2.86%
2025-11-18	33.95	33.95	32.71	32.90	32.76	qfq	7,252,817	239,780,345	-2.29%
2025-11-17	32.60	33.85	32.27	33.67	33.52	qfq	10,725,322	356,861,744	3.00%
2025-11-14	31.86	33.29	31.86	32.69	32.55	qfq	9,951,100	326,659,050	0.18%
2025-11-13	30.67	33.47	30.59	32.63	32.49	qfq	15,494,125	500,551,088	7.02%
2025-11-12	30.35	30.79	29.97	30.49	30.36	qfq	4,440,831	134,616,383	0.07%
2025-11-11	30.40	30.67	30.21	30.47	30.34	qfq	3,216,175	97,773,562	0.49%
2025-11-10	30.72	30.72	30.11	30.32	30.19	qfq	3,703,980	112,124,610	-0.69%
2025-11-07	31.06	31.34	30.44	30.53	30.40	qfq	4,925,108	151,555,366	-1.29%
2025-11-06	31.32	31.82	30.80	30.93	30.79	qfq	6,581,634	205,285,769	2.08%
2025-11-05	30.10	30.59	29.74	30.30	30.17	qfq	4,501,003	135,864,201	-1.24%
2025-11-04	31.50	31.63	30.41	30.68	30.55	qfq	6,096,506	188,021,737	-3.06%
2025-11-03	31.78	32.32	31.41	31.65	31.51	qfq	5,283,870	168,126,407	-0.41%
2025-10-31	30.96	32.58	30.96	31.78	31.64	qfq	9,021,005	287,156,325	2.65%
2025-10-30	31.50	31.54	30.88	30.96	30.82	qfq	4,946,495	153,880,302	-1.93%
2025-10-29	31.77	31.83	31.31	31.57	31.43	qfq	5,205,714	164,079,057	-0.85%
2025-10-28	31.46	32.00	31.25	31.84	31.70	qfq	6,824,516	216,468,389	1.37%
2025-10-27	31.46	31.84	31.05	31.41	31.27	qfq	5,998,277	188,726,679	0.51%
2025-10-24	31.08	31.49	30.90	31.25	31.11	qfq	5,200,903	162,002,319	1.13%
2025-10-23	30.98	30.98	30.10	30.90	30.76	qfq	4,237,240	129,777,580	-0.68%
2025-10-22	31.65	31.65	30.95	31.11	30.97	qfq	5,351,711	166,897,103	-1.68%
2025-10-21	31.10	31.83	30.72	31.64	31.50	qfq	6,443,137	201,578,365	2.23%
2025-10-20	31.27	31.57	30.68	30.95	30.81	qfq	5,489,540	170,718,959	0.62%
2025-10-17	31.60	31.60	30.60	30.76	30.62	qfq	5,562,221	172,745,939	-2.75%
2025-10-16	31.94	32.20	31.50	31.63	31.49	qfq	4,833,388	153,580,411	-1.89%
2025-10-15	31.10	32.50	31.06	32.24	32.10	qfq	9,398,621	299,773,736	3.67%
2025-10-14	32.90	33.28	30.95	31.10	30.96	qfq	10,460,426	334,114,437	-5.41%
2025-10-13	32.30	33.19	31.68	32.88	32.74	qfq	10,273,986	333,511,371	-4.72%
2025-10-10	35.41	36.20	33.83	34.51	34.36	qfq	8,864,661	311,335,833	-3.01%
2025-10-09	36.51	36.75	35.32	35.58	35.42	qfq	10,368,602	372,394,092	-1.58%
2025-09-30	37.76	37.77	36.03	36.15	35.99	qfq	11,262,571	413,389,495	-3.37%
2025-09-29	36.84	38.22	36.64	37.41	37.25	qfq	10,067,997	376,543,300	1.38%
2025-09-26	38.58	38.70	36.90	36.90	36.74	qfq	12,629,380	474,388,960	-3.76%
2025-09-25	38.81	40.36	38.02	38.34	38.17	qfq	17,804,261	694,186,626	-2.04%
2025-09-24	39.36	40.80	38.64	39.14	38.97	qfq	22,680,410	894,965,266	1.45%
2025-09-23	40.60	41.60	37.86	38.58	38.41	qfq	26,430,611	1,042,508,480	-4.50%
2025-09-22	36.58	40.40	36.45	40.40	40.22	qfq	23,388,218	903,071,755	9.99%
2025-09-19	37.01	38.78	36.40	36.73	36.57	qfq	20,426,959	762,449,839	-1.13%
2025-09-18	36.20	39.30	36.05	37.15	36.99	qfq	32,771,359	1,236,749,585	3.89%
2025-09-17	35.94	36.49	35.35	35.76	35.60	qfq	20,569,585	738,716,947	-0.25%
2025-09-16	34.21	37.30	34.20	35.85	35.69	qfq	27,967,807	995,809,668	4.82%
2025-09-15	34.35	35.49	34.00	34.20	34.05	qfq	26,976,223	935,789,984	-0.29%
2025-09-12	31.22	34.30	30.81	34.30	34.15	qfq	25,399,227	845,513,700	10.01%
2025-09-11	30.30	31.28	30.30	31.18	31.04	qfq	7,894,950	243,959,875	1.70%
2025-09-10	30.80	31.70	30.43	30.66	30.53	qfq	7,343,196	226,516,092	-0.78%
2025-09-09	31.38	31.43	30.81	30.90	30.76	qfq	5,882,342	182,530,804	-2.15%
2025-09-08	30.91	32.05	30.65	31.58	31.44	qfq	8,783,287	277,636,821	2.17%
2025-09-05	30.05	31.00	29.90	30.91	30.77	qfq	5,639,451	172,224,369	2.22%
2025-09-04	31.59	31.84	29.94	30.24	30.11	qfq	8,871,964	273,288,547	-4.39%
2025-09-03	33.32	33.32	31.60	31.63	31.49	qfq	9,784,280	315,090,361	-5.30%
2025-09-02	32.84	34.00	31.13	33.40	33.25	qfq	16,779,336	547,922,257	1.21%
2025-09-01	32.45	33.28	32.02	33.00	32.85	qfq	8,828,387	288,172,958	1.20%
2025-08-29	32.74	33.37	32.27	32.61	32.47	qfq	7,178,380	235,076,823	-0.43%
2025-08-28	32.86	33.02	31.80	32.75	32.61	qfq	10,748,026	348,116,956	-0.27%
2025-08-27	33.85	35.35	32.76	32.84	32.70	qfq	11,338,300	385,412,128	-2.96%
2025-08-26	34.67	34.67	33.70	33.84	33.69	qfq	9,191,671	313,227,127	-2.39%
2025-08-25	34.50	35.20	34.03	34.67	34.52	qfq	15,513,102	536,150,848	0.09%
2025-08-22	35.25	35.41	34.50	34.64	34.49	qfq	11,315,286	394,220,370	-1.45%
2025-08-21	36.00	36.98	34.90	35.15	35.00	qfq	12,373,755	439,328,275	-1.98%
2025-08-20	34.15	36.79	34.07	35.86	35.70	qfq	20,369,005	731,059,592	4.27%
2025-08-19	33.66	35.10	32.97	34.39	34.24	qfq	17,340,977	591,902,594	1.18%
2025-08-18	32.69	35.44	32.12	33.99	33.84	qfq	18,876,091	638,765,740	3.85%
2025-08-15	31.55	32.80	31.55	32.73	32.59	qfq	11,247,298	364,157,456	2.25%
2025-08-14	32.06	32.77	31.25	32.01	31.87	qfq	10,229,986	326,939,246	-0.81%
2025-08-13	31.89	32.44	31.80	32.27	32.13	qfq	7,300,021	234,292,097	0.47%
2025-08-12	32.50	32.58	31.53	32.12	31.98	qfq	7,585,449	242,723,857	-1.68%
2025-08-11	32.49	33.12	32.10	32.67	32.53	qfq	8,910,229	290,067,841	0.55%
2025-08-08	33.16	33.16	32.36	32.49	32.35	qfq	6,168,483	200,980,041	-2.17%
2025-08-07	33.91	33.91	32.79	33.21	33.06	qfq	11,307,748	374,780,381	-2.04%
2025-08-06	32.86	34.30	32.52	33.90	33.75	qfq	16,719,795	561,345,143	3.04%
2025-08-05	32.34	32.99	31.84	32.90	32.76	qfq	13,343,855	435,261,606	2.21%
2025-08-04	30.18	32.20	30.15	32.19	32.05	qfq	11,275,465	355,061,497	5.47%
2025-08-01	31.21	31.26	30.30	30.52	30.39	qfq	5,613,592	172,326,224	-2.80%
2025-07-31	31.41	31.90	31.32	31.40	31.26	qfq	5,683,714	179,838,855	-0.29%
2025-07-30	31.49	31.88	31.21	31.49	31.35	qfq	4,830,440	151,792,180	-0.60%
2025-07-29	31.70	32.26	31.21	31.68	31.54	qfq	4,781,928	151,238,083	-0.75%
2025-07-28	31.73	32.09	31.40	31.92	31.78	qfq	5,017,056	159,161,314	0.98%
2025-07-25	31.55	31.66	31.25	31.61	31.47	qfq	3,619,020	113,682,900	0.13%
2025-07-24	31.42	32.14	31.41	31.57	31.43	qfq	4,660,995	147,787,149	0.57%
2025-07-23	31.30	31.75	31.30	31.39	31.25	qfq	4,745,203	149,407,517	-1.13%
2025-07-22	32.40	32.40	31.67	31.75	31.61	qfq	7,882,270	251,842,270	-2.93%
2025-07-21	32.38	33.30	32.00	32.71	32.57	qfq	9,361,320	305,277,225	1.84%
2025-07-18	32.40	32.50	31.80	32.12	31.98	qfq	6,529,992	209,399,681	0.00%
2025-07-17	31.59	32.69	31.28	32.12	31.98	qfq	11,793,190	376,609,836	-1.35%
2025-07-16	30.76	33.60	30.50	32.56	32.42	qfq	17,442,480	559,596,111	6.09%
2025-07-15	30.69	30.96	30.01	30.69	30.55	qfq	6,511,687	198,371,087	-0.55%
2025-07-14	29.94	31.10	29.75	30.86	30.72	qfq	8,817,249	270,251,831	3.14%
2025-07-11	29.52	30.27	29.22	29.92	29.79	qfq	5,739,532	170,534,639	1.73%
2025-07-10	29.87	30.15	29.30	29.41	29.28	qfq	5,516,861	163,050,055	-2.52%
2025-07-09	30.40	31.30	30.13	30.17	30.04	qfq	7,623,183	234,462,356	0.50%
2025-07-08	29.50	30.21	29.32	30.02	29.89	qfq	5,520,884	165,198,869	1.66%
2025-07-07	30.60	30.60	29.30	29.53	29.40	qfq	7,729,024	229,687,475	-3.24%
2025-07-04	30.90	30.97	30.50	30.52	30.39	qfq	4,492,442	137,859,607	-0.65%
2025-07-03	30.68	31.10	30.38	30.72	30.58	qfq	5,715,160	175,399,345	-0.32%
2025-07-02	31.90	31.90	30.80	30.82	30.68	qfq	7,618,007	236,136,778	-3.66%
2025-07-01	32.74	33.17	31.91	31.99	31.85	qfq	6,969,351	226,028,398	-2.26%
2025-06-30	32.70	33.33	32.51	32.73	32.59	qfq	5,582,074	183,293,419	0.09%
2025-06-27	32.99	33.00	32.16	32.70	32.56	qfq	5,135,067	167,492,816	-0.03%
2025-06-26	33.44	33.98	32.68	32.71	32.57	qfq	8,005,268	266,810,875	-1.33%
2025-06-25	32.78	33.39	32.47	33.15	33.00	qfq	8,739,040	288,569,376	1.13%
2025-06-24	30.70	33.55	30.70	32.78	32.64	qfq	12,608,973	410,032,591	6.95%
2025-06-23	30.45	30.88	30.00	30.65	30.52	qfq	6,080,764	184,688,236	-0.81%
2025-06-20	32.61	32.70	30.88	30.90	30.76	qfq	7,808,459	247,087,407	-6.25%
2025-06-19	32.62	33.80	32.40	32.96	32.81	qfq	9,208,823	305,969,493	0.64%
2025-06-18	32.83	33.10	32.00	32.75	32.61	qfq	6,245,899	202,445,354	-0.91%
2025-06-17	32.74	33.40	32.45	33.05	32.90	qfq	5,556,489	183,120,206	0.92%
2025-06-16	32.60	33.20	32.44	32.75	32.61	qfq	5,318,927	174,354,530	-0.58%
2025-06-13	33.90	33.98	32.70	32.94	32.80	qfq	8,583,180	284,278,408	-3.66%
2025-06-12	34.42	34.77	34.02	34.19	34.04	qfq	6,487,764	222,647,751	-1.64%
2025-06-11	34.60	35.23	34.30	34.76	34.61	qfq	7,861,847	272,401,629	-0.32%
2025-06-10	35.85	36.20	33.83	34.87	34.72	qfq	16,988,295	589,178,344	-2.73%
2025-06-09	34.08	37.00	34.05	35.85	35.69	qfq	17,902,529	641,901,168	5.19%
2025-06-06	35.50	35.68	33.80	34.08	33.93	qfq	12,847,439	444,196,044	-3.02%
2025-06-05	35.39	36.20	35.12	35.14	34.99	qfq	15,111,355	537,032,970	-1.73%
2025-06-04	34.49	35.77	34.34	35.76	35.60	qfq	20,630,383	723,949,758	3.20%
2025-06-03	32.10	35.39	31.19	34.65	34.50	qfq	23,867,149	822,432,656	7.71%
2025-05-30	33.99	34.00	31.19	32.17	32.03	qfq	12,156,621	395,416,905	-33.19%
2025-05-29	47.38	48.85	46.86	48.15	34.25	qfq	10,015,027	481,652,836	2.88%
2025-05-28	46.70	47.47	44.80	46.80	33.29	qfq	8,931,876	411,261,570	0.04%
2025-05-27	47.85	47.90	46.00	46.78	33.28	qfq	8,414,032	392,874,390	-0.89%
2025-05-26	44.61	47.73	44.61	47.20	33.58	qfq	10,137,060	469,930,344	5.76%
2025-05-23	45.00	46.33	44.51	44.63	31.75	qfq	5,542,300	251,091,001	-0.67%
2025-05-22	45.15	46.00	44.75	44.93	31.96	qfq	4,063,554	184,108,215	-0.93%
2025-05-21	45.51	46.08	44.44	45.35	32.26	qfq	6,035,864	272,740,328	-1.13%
2025-05-20	46.19	46.76	45.37	45.87	32.63	qfq	5,696,488	262,152,808	-0.76%
2025-05-19	48.15	48.15	45.38	46.22	32.88	qfq	8,460,213	390,599,583	-3.61%
2025-05-16	46.46	49.80	46.20	47.95	34.11	qfq	13,000,398	627,188,781	2.02%
2025-05-15	46.55	48.60	45.30	47.00	33.44	qfq	9,849,300	464,415,767	1.21%
2025-05-14	47.67	48.48	46.30	46.44	33.04	qfq	10,098,031	475,139,769	-3.63%
2025-05-13	49.19	49.59	47.93	48.19	34.28	qfq	6,942,258	337,827,489	-1.79%
2025-05-12	48.45	50.48	48.07	49.07	34.91	qfq	10,216,947	502,413,309	2.27%
2025-05-09	47.50	48.52	47.01	47.98	34.13	qfq	7,943,735	380,770,018	0.40%
2025-05-08	48.83	49.59	47.52	47.79	34.00	qfq	12,082,197	583,234,882	-3.42%
2025-05-07	49.09	50.54	48.50	49.48	35.20	qfq	12,255,468	606,562,396	-0.84%
2025-05-06	48.77	50.58	47.90	49.90	35.50	qfq	14,658,055	723,475,633	1.30%
2025-04-30	46.96	49.75	46.83	49.26	35.04	qfq	16,411,619	790,558,348	3.92%
2025-04-29	43.50	48.64	42.90	47.40	33.72	qfq	19,768,968	929,579,194	7.19%
2025-04-28	44.90	45.53	43.76	44.22	31.46	qfq	9,823,263	436,523,019	-3.58%
2025-04-25	44.30	47.67	43.46	45.86	32.62	qfq	17,235,994	790,796,189	4.85%
2025-04-24	44.64	45.40	42.99	43.74	31.12	qfq	16,971,657	749,101,042	-2.65%
2025-04-23	43.00	45.84	42.20	44.93	31.96	qfq	23,884,158	1,063,840,704	7.82%
2025-04-22	42.87	43.86	41.50	41.67	29.64	qfq	15,794,652	672,428,949	1.46%
2025-04-21	37.89	41.07	37.57	41.07	29.22	qfq	10,544,545	416,798,061	9.99%
2025-04-18	37.98	38.08	37.07	37.34	26.56	qfq	3,538,995	132,748,116	-0.90%
2025-04-17	37.90	38.96	37.68	37.68	26.81	qfq	4,381,005	167,177,512	-1.39%
2025-04-16	38.68	38.88	37.53	38.21	27.18	qfq	5,390,584	206,025,638	-1.87%
2025-04-15	38.65	39.48	37.98	38.94	27.70	qfq	6,512,305	252,633,982	0.70%
2025-04-14	39.50	39.89	38.06	38.67	27.51	qfq	9,360,034	365,268,795	0.18%
2025-04-11	35.80	39.49	35.23	38.60	27.46	qfq	12,080,178	459,794,155	6.81%
2025-04-10	36.11	38.20	36.08	36.14	25.71	qfq	13,061,337	483,201,085	1.98%
2025-04-09	32.31	35.80	31.17	35.44	25.21	qfq	15,812,735	525,777,280	2.34%
2025-04-08	36.13	37.20	34.63	34.63	24.64	qfq	7,271,543	254,487,356	-10.01%
2025-04-07	38.48	40.28	38.48	38.48	27.37	qfq	1,817,968	70,444,070	-9.99%
2025-04-03	43.20	44.16	42.50	42.75	30.41	qfq	5,248,409	226,770,383	-2.95%
2025-04-02	43.00	44.63	42.95	44.05	31.34	qfq	7,996,661	351,296,643	2.56%
2025-04-01	45.30	45.64	42.80	42.95	30.55	qfq	7,524,509	329,488,934	-4.00%
2025-03-31	44.50	45.21	42.02	44.74	31.83	qfq	10,521,588	458,387,804	-0.02%
2025-03-28	47.32	47.48	44.30	44.75	31.83	qfq	13,796,557	625,542,445	-5.45%
2025-03-27	43.81	47.33	43.81	47.33	33.67	qfq	10,072,034	462,902,378	9.99%
2025-03-26	43.99	44.54	43.00	43.03	30.61	qfq	6,553,515	285,970,064	-0.37%
2025-03-25	45.96	45.96	42.91	43.19	30.73	qfq	9,988,723	440,956,492	-6.05%
2025-03-24	48.00	48.85	44.45	45.97	32.70	qfq	14,065,669	651,305,699	-4.03%
2025-03-21	50.03	50.44	47.77	47.90	34.08	qfq	7,732,067	375,536,637	-6.04%
2025-03-20	51.50	52.64	50.00	50.98	36.27	qfq	7,329,044	374,734,112	-3.50%
2025-03-19	52.00	53.77	51.10	52.83	37.58	qfq	7,839,450	413,294,594	1.32%
2025-03-18	53.06	54.15	51.50	52.14	37.09	qfq	7,060,010	371,459,553	-1.62%
2025-03-17	52.38	54.38	49.71	53.00	37.70	qfq	8,958,795	468,422,543	0.63%
2025-03-14	51.68	53.23	49.55	52.67	37.47	qfq	11,292,014	576,921,885	1.78%
2025-03-13	56.25	57.22	51.75	51.75	36.81	qfq	9,708,231	524,011,569	-10.00%
2025-03-12	58.99	61.16	57.16	57.50	40.91	qfq	10,448,357	615,794,525	-2.24%
2025-03-11	54.37	58.82	53.35	58.82	41.84	qfq	11,071,014	616,908,067	5.66%
2025-03-10	57.19	59.49	55.01	55.67	39.60	qfq	10,371,576	598,829,350	-0.68%
2025-03-07	57.85	57.88	54.81	56.05	39.87	qfq	10,615,764	598,035,478	-3.35%
2025-03-06	54.00	58.90	53.00	57.99	41.25	qfq	17,023,637	966,000,945	7.91%
2025-03-05	47.88	53.74	47.50	53.74	38.23	qfq	15,382,083	789,978,845	10.01%
2025-03-04	47.00	50.62	46.88	48.85	34.75	qfq	11,646,383	568,765,499	4.14%
2025-03-03	48.90	49.25	46.13	46.91	33.37	qfq	9,850,123	468,678,258	-2.07%
2025-02-28	48.96	51.49	46.16	47.90	34.08	qfq	12,532,883	613,767,632	-2.64%
2025-02-27	50.58	51.90	47.30	49.20	35.00	qfq	15,112,082	745,631,259	-6.39%
2025-02-26	51.15	55.60	50.68	52.56	37.39	qfq	15,553,425	829,984,892	1.08%
2025-02-25	50.63	56.00	50.63	52.00	36.99	qfq	19,829,457	1,035,328,338	-7.56%
2025-02-24	57.55	57.90	56.25	56.25	40.02	qfq	3,364,700	190,921,790	-10.00%
2025-02-21	59.88	62.83	55.00	62.50	44.46	qfq	21,475,073	1,266,979,530	9.42%
2025-02-20	52.77	57.12	52.40	57.12	40.63	qfq	9,230,386	512,866,692	9.99%
2025-02-19	49.00	51.93	47.53	51.93	36.94	qfq	14,438,277	738,747,808	10.00%
2025-02-18	44.00	48.40	42.08	47.21	33.58	qfq	16,532,217	767,143,715	7.30%
2025-02-17	39.78	44.00	39.02	44.00	31.30	qfq	13,528,809	561,286,768	10.00%
2025-02-14	40.70	42.25	38.99	40.00	28.46	qfq	11,931,528	482,924,606	-3.40%
2025-02-13	41.58	45.69	38.00	41.41	29.46	qfq	17,015,440	699,185,974	-0.41%
2025-02-12	39.00	41.58	36.94	41.58	29.58	qfq	15,390,728	601,136,425	10.00%
2025-02-11	33.72	37.80	33.72	37.80	26.89	qfq	8,149,237	298,126,682	10.01%
2025-02-10	33.95	34.73	32.80	34.36	24.44	qfq	7,446,791	252,051,819	-0.95%
2025-02-07	34.92	35.13	33.49	34.69	24.68	qfq	12,592,472	429,649,895	-3.64%
2025-02-06	35.00	36.42	34.33	36.00	25.61	qfq	14,825,636	526,878,116	1.90%
2025-02-05	33.55	36.50	33.20	35.33	25.13	qfq	12,687,789	444,455,130	5.65%
2025-01-27	34.00	35.88	32.72	33.44	23.79	qfq	12,142,198	414,183,284	0.45%
2025-01-24	33.91	34.48	31.50	33.29	23.68	qfq	17,952,742	592,317,391	-2.09%
2025-01-23	34.97	35.16	30.06	34.00	24.19	qfq	24,234,546	812,680,901	6.38%
2025-01-22	30.59	31.96	30.01	31.96	22.74	qfq	9,644,509	300,542,437	10.02%
2025-01-21	27.29	29.05	26.80	29.05	20.67	qfq	13,152,586	370,244,134	10.00%
2025-01-20	24.10	26.41	23.92	26.41	18.79	qfq	11,996,453	303,796,280	10.00%
2025-01-17	23.88	24.44	23.30	24.01	17.08	qfq	7,057,287	168,236,535	0.80%
2025-01-16	24.42	24.96	23.21	23.82	16.95	qfq	11,656,410	279,061,379	-2.93%
2025-01-15	24.02	26.20	24.02	24.54	17.46	qfq	11,874,019	296,461,558	-0.37%
2025-01-14	23.55	24.88	23.30	24.63	17.52	qfq	14,124,837	342,004,824	4.99%
2025-01-13	23.45	25.80	23.07	23.46	16.69	qfq	16,328,221	397,298,667	0.04%
2025-01-10	21.06	23.45	21.06	23.45	16.68	qfq	12,405,562	279,585,007	9.99%
2025-01-09	20.10	21.68	20.02	21.32	15.17	qfq	7,060,976	149,350,806	4.31%
2025-01-08	18.78	20.80	18.78	20.44	14.54	qfq	7,707,810	153,045,985	4.98%
2025-01-07	19.02	19.59	18.37	19.47	13.78	qfq	5,780,342	109,514,048	2.58%
2025-01-06	19.52	19.60	18.52	18.98	13.43	qfq	6,068,365	115,117,125	-4.00%
2025-01-03	20.95	21.48	19.70	19.77	13.99	qfq	6,334,645	127,504,597	-5.59%
2025-01-02	20.51	21.50	20.28	20.94	14.82	qfq	7,550,192	157,168,506	-0.81%
2024-12-31	22.18	22.41	20.94	21.11	14.94	qfq	9,128,353	196,041,680	-5.72%
2024-12-30	21.98	23.69	21.00	22.39	15.85	qfq	18,013,544	397,947,888	3.95%
2024-12-27	19.60	21.54	19.60	21.54	15.25	qfq	4,210,790	89,381,022	10.01%
2024-12-26	19.52	20.12	19.39	19.58	13.86	qfq	7,379,824	145,588,247	0.26%
2024-12-25	20.09	20.65	19.20	19.53	13.82	qfq	11,111,959	219,421,847	2.20%
2024-12-24	17.88	19.11	17.39	19.11	13.53	qfq	6,685,273	122,943,751	10.02%
2024-12-23	18.53	18.57	17.27	17.37	12.29	qfq	4,971,744	88,649,742	-6.31%
2024-12-20	18.29	19.08	18.25	18.54	13.12	qfq	5,303,367	99,193,274	2.32%
2024-12-19	18.00	18.33	17.70	18.12	12.83	qfq	3,837,711	68,884,576	-0.88%
2024-12-18	17.97	18.70	17.76	18.28	12.94	qfq	3,876,296	70,773,362	0.72%
2024-12-17	18.96	18.96	17.88	18.15	12.85	qfq	6,234,127	113,773,686	-4.37%
2024-12-16	19.70	19.98	18.67	18.98	13.43	qfq	7,764,864	148,950,193	-5.05%
2024-12-13	20.10	20.68	19.71	19.99	14.15	qfq	7,418,258	149,687,531	-2.06%
2024-12-12	19.82	20.98	19.62	20.41	14.45	qfq	10,216,174	206,394,429	2.98%
2024-12-11	19.03	20.42	18.60	19.82	14.03	qfq	10,881,620	213,726,037	3.66%
2024-12-10	18.93	19.98	18.24	19.12	13.53	qfq	12,517,200	236,759,495	2.36%
2024-12-09	18.95	19.67	18.46	18.68	13.22	qfq	10,573,548	200,047,875	-1.99%
2024-12-06	17.99	19.50	17.99	19.06	13.49	qfq	10,454,271	196,679,408	4.44%
2024-12-05	17.63	18.70	17.28	18.25	12.92	qfq	11,819,476	213,477,746	2.36%
2024-12-04	17.18	18.20	17.18	17.83	12.62	qfq	13,521,050	239,748,497	-0.34%
2024-12-03	18.09	19.36	17.39	17.89	12.66	qfq	24,458,280	447,432,054	1.65%
2024-12-02	15.93	17.60	15.84	17.60	12.46	qfq	15,938,230	274,408,767	10.00%
2024-11-29	15.20	16.25	15.01	16.00	11.32	qfq	15,385,534	242,716,460	4.58%
2024-11-28	14.67	16.20	14.53	15.30	10.83	qfq	15,168,941	232,416,882	3.87%
2024-11-27	14.38	14.92	14.11	14.73	10.43	qfq	5,667,825	82,400,361	1.38%
2024-11-26	15.09	15.09	14.51	14.53	10.28	qfq	8,290,932	121,821,327	-4.78%
2024-11-25	15.03	15.26	14.45	15.26	10.80	qfq	12,809,583	191,047,452	2.28%
2024-11-22	14.44	15.08	14.31	14.92	10.56	qfq	14,789,200	218,504,089	2.40%
2024-11-21	14.61	14.74	14.33	14.57	10.31	qfq	5,883,666	85,471,581	-0.34%
2024-11-20	14.38	14.88	14.28	14.62	10.35	qfq	9,136,023	132,972,565	2.52%
2024-11-19	13.35	14.57	13.35	14.26	10.09	qfq	8,610,137	120,185,327	7.14%
2024-11-18	13.85	13.93	13.00	13.31	9.42	qfq	6,250,190	83,437,723	-3.90%
2024-11-15	14.40	14.48	13.76	13.85	9.80	qfq	6,204,363	87,827,630	-3.95%
2024-11-14	14.96	15.22	14.41	14.42	10.21	qfq	9,210,132	136,315,298	-3.55%
2024-11-13	14.26	14.99	13.99	14.95	10.58	qfq	12,403,442	181,115,387	3.82%
2024-11-12	14.23	14.76	14.18	14.40	10.19	qfq	11,641,021	168,729,354	1.84%
2024-11-11	13.75	14.16	13.75	14.14	10.01	qfq	6,933,573	97,144,020	1.95%
2024-11-08	13.89	13.97	13.72	13.87	9.82	qfq	5,447,150	75,430,287	0.29%
2024-11-07	13.63	13.83	13.55	13.83	9.79	qfq	4,467,645	61,374,586	0.95%
2024-11-06	13.89	13.95	13.63	13.70	9.70	qfq	5,759,322	79,286,105	-1.58%
2024-11-05	13.82	13.98	13.57	13.92	9.85	qfq	6,563,083	90,631,461	0.94%
2024-11-04	13.18	13.79	13.18	13.79	9.76	qfq	5,005,260	67,977,592	4.23%
2024-11-01	13.64	13.72	13.10	13.23	9.36	qfq	4,855,625	65,001,659	-3.08%
2024-10-31	13.53	13.76	13.37	13.65	9.66	qfq	5,053,675	68,903,552	0.96%
2024-10-30	13.63	13.82	13.40	13.52	9.57	qfq	5,514,955	74,910,728	-0.95%
2024-10-29	14.01	14.20	13.61	13.65	9.66	qfq	7,171,215	99,430,771	-2.78%
2024-10-28	14.20	14.29	13.91	14.04	9.94	qfq	9,285,286	130,538,847	-1.61%
2024-10-25	14.10	14.36	14.02	14.27	10.10	qfq	7,090,750	100,702,089	0.21%
2024-10-24	14.02	14.26	13.88	14.24	10.08	qfq	6,026,555	84,700,972	0.49%
2024-10-23	14.47	14.50	14.00	14.17	10.03	qfq	10,710,127	152,215,978	-4.06%
2024-10-22	14.25	14.92	14.00	14.77	10.45	qfq	15,608,321	224,634,811	3.65%
2024-10-21	14.00	14.27	13.75	14.25	10.09	qfq	14,996,030	210,672,906	-0.21%
2024-10-18	14.12	14.78	13.88	14.28	10.11	qfq	24,451,930	347,948,032	2.15%
2024-10-17	12.72	13.98	12.72	13.98	9.89	qfq	10,685,145	146,824,571	9.99%
2024-10-16	12.58	12.92	12.51	12.71	9.00	qfq	2,434,445	30,992,458	-0.08%
2024-10-15	12.82	13.10	12.62	12.72	9.00	qfq	2,757,355	35,546,971	-1.09%
2024-10-14	12.64	12.92	12.39	12.86	9.10	qfq	3,297,000	41,977,340	2.80%
2024-10-11	13.00	13.09	12.36	12.51	8.85	qfq	3,905,530	49,442,715	-4.28%
2024-10-10	12.94	13.46	12.85	13.07	9.25	qfq	4,750,195	62,465,527	1.16%
2024-10-09	14.15	14.15	12.91	12.92	9.14	qfq	6,872,330	92,574,389	-8.95%
2024-10-08	14.69	14.69	13.23	14.19	10.04	qfq	10,155,555	142,392,141	6.29%
2024-09-30	12.65	13.46	12.43	13.35	9.45	qfq	8,518,238	111,038,191	8.18%
2024-09-27	11.98	12.38	11.97	12.34	8.73	qfq	2,994,770	36,535,538	3.70%
2024-09-26	11.50	11.90	11.50	11.90	8.42	qfq	2,925,445	34,335,665	2.67%
2024-09-25	11.49	11.88	11.49	11.59	8.20	qfq	3,195,395	37,363,813	0.96%
2024-09-24	11.15	11.49	11.05	11.48	8.13	qfq	2,753,445	31,086,189	3.99%
2024-09-23	10.99	11.14	10.87	11.04	7.81	qfq	1,604,995	17,713,419	0.64%
2024-09-20	11.14	11.14	10.92	10.97	7.76	qfq	1,809,200	19,872,653	-1.53%
2024-09-19	10.82	11.22	10.82	11.14	7.88	qfq	2,816,695	31,163,547	3.15%
2024-09-18	11.27	11.29	10.64	10.80	7.64	qfq	3,112,050	33,801,099	-3.74%
2024-09-13	11.67	11.67	11.19	11.22	7.94	qfq	2,189,200	24,856,067	-3.28%
2024-09-12	11.80	11.93	11.60	11.60	8.21	qfq	2,001,590	23,519,015	-1.78%
2024-09-11	11.89	11.94	11.76	11.81	8.36	qfq	1,753,250	20,732,995	-0.92%
2024-09-10	11.91	12.01	11.70	11.92	8.44	qfq	2,057,000	24,368,092	0.68%
2024-09-09	11.90	11.99	11.76	11.84	8.38	qfq	1,999,346	23,734,899	-0.84%
2024-09-06	12.26	12.26	11.90	11.94	8.45	qfq	2,908,028	35,016,800	-2.45%
2024-09-05	12.21	12.36	12.18	12.24	8.66	qfq	3,101,000	37,996,761	-0.97%
2024-09-04	12.89	12.89	12.28	12.36	8.75	qfq	5,161,950	64,242,901	-4.56%
2024-09-03	12.86	12.95	12.50	12.95	9.17	qfq	5,974,600	75,681,831	1.25%
2024-09-02	12.72	13.19	12.60	12.79	9.05	qfq	8,653,299	111,746,710	1.11%
2024-08-30	12.41	12.92	12.41	12.65	8.95	qfq	7,199,725	91,516,592	2.02%
2024-08-29	11.80	12.56	11.75	12.40	8.78	qfq	6,154,815	75,655,485	4.03%
2024-08-28	11.58	12.00	11.56	11.92	8.44	qfq	4,154,078	49,033,795	1.62%
2024-08-27	12.09	12.18	11.63	11.73	8.30	qfq	5,414,400	64,186,513	-2.98%
2024-08-26	12.74	12.78	11.92	12.09	8.56	qfq	10,603,059	129,338,699	2.46%
2024-08-23	11.26	12.39	10.99	11.80	8.35	qfq	7,401,839	87,283,530	4.80%
2024-08-22	11.42	11.48	11.23	11.26	7.97	qfq	1,714,535	19,426,193	-1.14%
2024-08-21	11.34	11.55	11.22	11.39	8.06	qfq	2,145,832	24,501,849	1.06%
2024-08-20	11.57	11.60	11.22	11.27	7.98	qfq	2,478,613	28,120,059	-2.00%
2024-08-19	11.78	11.87	11.45	11.50	8.14	qfq	4,255,695	49,342,146	-3.44%
2024-08-16	12.10	12.46	11.69	11.91	8.43	qfq	5,215,719	62,629,395	-1.65%
2024-08-15	11.94	12.14	11.90	12.11	8.57	qfq	1,635,972	19,712,824	0.83%
2024-08-14	12.26	12.30	11.98	12.01	8.50	qfq	1,178,530	14,178,470	-0.91%
2024-08-13	11.82	12.25	11.78	12.12	8.58	qfq	1,935,689	23,330,791	2.62%
2024-08-12	11.85	11.96	11.75	11.81	8.36	qfq	1,116,403	13,235,978	-0.42%
2024-08-09	12.05	12.09	11.86	11.86	8.39	qfq	1,724,095	20,675,716	-0.08%
2024-08-08	12.02	12.10	11.77	11.87	8.40	qfq	1,506,300	17,929,657	-1.49%
2024-08-07	12.04	12.18	11.91	12.05	8.53	qfq	1,461,355	17,625,948	0.00%
2024-08-06	11.84	12.08	11.84	12.05	8.53	qfq	1,680,575	20,092,010	2.82%
2024-08-05	12.22	12.36	11.72	11.72	8.30	qfq	2,062,585	24,811,755	-4.09%
2024-08-02	12.32	12.52	12.22	12.22	8.65	qfq	1,671,400	20,675,023	-1.45%
2024-08-01	12.38	12.51	12.35	12.40	8.78	qfq	1,723,790	21,439,573	0.16%
2024-07-31	11.92	12.43	11.92	12.38	8.76	qfq	2,334,535	28,602,166	4.03%
2024-07-30	11.81	12.01	11.76	11.90	8.42	qfq	1,345,820	16,013,390	0.08%
2024-07-29	11.90	11.98	11.72	11.89	8.42	qfq	1,271,300	15,106,339	0.17%
2024-07-26	11.55	11.89	11.53	11.87	8.40	qfq	1,652,155	19,517,171	2.50%
2024-07-25	11.64	11.79	11.34	11.58	8.20	qfq	2,081,375	23,958,612	-0.86%
2024-07-24	11.96	12.13	11.60	11.68	8.27	qfq	2,450,315	28,969,673	-2.26%
2024-07-23	12.35	12.41	11.92	11.95	8.46	qfq	1,637,480	19,938,518	-2.92%
2024-07-22	12.28	12.41	12.23	12.31	8.71	qfq	1,806,900	22,261,198	0.24%
2024-07-19	12.06	12.39	12.00	12.28	8.69	qfq	1,985,000	24,374,673	1.15%
2024-07-18	12.19	12.21	11.74	12.14	8.59	qfq	2,492,250	29,863,401	-1.14%
2024-07-17	12.55	12.64	12.28	12.28	8.69	qfq	2,190,200	27,173,844	-2.15%
2024-07-16	12.50	12.67	12.38	12.55	8.88	qfq	2,299,630	28,759,386	-0.24%
2024-07-15	13.06	13.06	12.53	12.58	8.90	qfq	2,278,600	28,885,026	-3.23%
2024-07-12	12.94	13.10	12.89	13.00	9.20	qfq	2,587,550	33,587,109	-0.46%
2024-07-11	12.76	13.10	12.70	13.06	9.24	qfq	4,496,556	58,059,473	3.90%
2024-07-10	12.66	12.84	12.55	12.57	8.90	qfq	3,285,300	41,717,788	-1.80%
2024-07-09	12.25	12.81	12.16	12.80	9.06	qfq	4,560,125	57,301,611	3.81%
2024-07-08	12.43	12.57	12.23	12.33	8.73	qfq	2,922,445	36,111,358	-1.83%
2024-07-05	12.70	12.77	12.33	12.56	8.89	qfq	4,687,200	58,575,128	-2.71%
2024-07-04	12.72	13.15	12.53	12.91	9.14	qfq	5,603,030	71,942,341	0.55%
2024-07-03	13.19	13.29	12.80	12.84	9.09	qfq	6,592,899	85,832,612	0.86%
2024-07-02	12.58	12.82	12.52	12.73	9.01	qfq	3,287,490	41,784,919	0.47%
2024-07-01	12.91	12.95	12.31	12.67	8.97	qfq	4,981,645	62,469,299	-2.54%
2024-06-28	12.60	13.18	12.39	13.00	9.20	qfq	4,731,900	61,287,707	4.00%
2024-06-27	12.95	12.95	12.46	12.50	8.85	qfq	2,866,250	36,319,759	-1.57%
2024-06-26	11.94	12.76	11.80	12.70	8.99	qfq	3,073,850	38,038,770	5.83%
2024-06-25	12.11	12.29	11.95	12.00	8.49	qfq	2,354,400	28,404,247	-0.50%
2024-06-24	12.56	12.70	11.98	12.06	8.54	qfq	3,022,545	37,056,264	-4.96%
2024-06-21	12.80	12.98	12.56	12.69	8.98	qfq	2,090,400	26,692,618	-1.63%
2024-06-20	13.28	13.33	12.88	12.90	9.13	qfq	2,772,300	36,180,880	-1.90%
2024-06-19	13.32	13.36	13.13	13.15	9.31	qfq	2,367,650	31,286,131	-2.66%
2024-06-18	13.29	13.56	13.22	13.51	9.42	qfq	3,077,140	41,278,251	1.58%
2024-06-17	13.30	13.44	13.05	13.30	9.28	qfq	3,153,000	41,775,896	0.38%
2024-06-14	13.39	13.60	13.20	13.25	9.24	qfq	3,591,865	47,723,132	-1.71%
2024-06-13	13.38	14.20	13.38	13.48	9.40	qfq	6,904,696	95,030,338	0.75%
2024-06-12	13.10	13.65	13.10	13.38	9.33	qfq	5,982,505	80,187,421	3.96%
2024-06-11	12.64	12.93	12.25	12.87	8.98	qfq	4,582,072	57,887,436	0.39%
2024-06-07	12.54	13.08	12.47	12.82	8.94	qfq	6,041,506	77,398,008	2.97%
2024-06-06	13.44	13.77	12.23	12.45	8.68	qfq	8,991,295	115,598,636	-8.25%
2024-06-05	14.30	14.35	13.45	13.57	9.46	qfq	9,280,919	127,951,994	-6.35%
2024-06-04	14.90	14.90	14.18	14.49	10.11	qfq	12,007,944	173,007,768	-4.42%
2024-06-03	13.98	15.50	13.84	15.16	10.57	qfq	16,274,161	237,434,323	6.76%
2024-05-31	13.50	14.44	13.40	14.20	9.90	qfq	8,687,326	122,706,217	5.42%
2024-05-30	13.75	13.75	13.35	13.47	9.39	qfq	4,946,230	66,724,480	-2.11%
2024-05-29	13.28	14.45	13.12	13.76	9.60	qfq	7,361,774	101,845,619	3.93%
2024-05-28	13.54	13.58	13.18	13.24	9.23	qfq	2,025,835	27,020,834	-1.93%
2024-05-27	13.41	13.59	13.13	13.50	9.41	qfq	2,801,300	37,268,611	0.15%
2024-05-24	13.82	13.98	13.42	13.48	9.40	qfq	4,155,095	56,763,038	-2.95%
2024-05-23	14.18	14.18	13.83	13.89	9.69	qfq	2,230,100	31,149,226	-2.05%
2024-05-22	14.10	14.35	14.10	14.18	9.89	qfq	2,673,900	37,938,764	-0.28%
2024-05-21	14.05	14.28	13.96	14.22	9.92	qfq	3,496,000	49,465,348	0.99%
2024-05-20	14.29	14.29	14.03	14.08	9.82	qfq	3,719,382	52,597,052	-0.56%
2024-05-17	14.09	14.35	14.00	14.16	9.88	qfq	3,274,104	46,366,482	1.22%
2024-05-16	14.07	14.16	13.91	13.99	9.76	qfq	2,786,595	39,065,101	0.36%
2024-05-15	14.25	14.26	13.92	13.94	9.72	qfq	3,823,640	53,847,343	-2.86%
2024-05-14	13.93	14.41	13.88	14.35	10.01	qfq	5,057,358	71,746,379	4.14%
2024-05-13	13.72	13.98	13.39	13.78	9.61	qfq	4,974,950	68,194,534	0.44%
2024-05-10	13.99	14.19	13.70	13.72	9.57	qfq	4,210,780	58,207,602	-2.76%
2024-05-09	14.04	14.26	14.03	14.11	9.84	qfq	4,530,360	64,040,829	0.79%
2024-05-08	14.03	14.38	13.99	14.00	9.76	qfq	6,002,889	84,900,023	-0.36%
2024-05-07	14.17	14.34	13.89	14.05	9.80	qfq	4,980,733	70,019,118	-0.92%
2024-05-06	13.77	14.25	13.77	14.18	9.89	qfq	6,509,145	91,673,699	4.34%
2024-04-30	13.91	13.98	13.45	13.59	9.48	qfq	5,707,235	77,955,682	-2.30%
2024-04-29	13.35	14.07	13.29	13.91	9.70	qfq	7,287,733	99,878,550	4.82%
2024-04-26	13.05	13.33	12.86	13.27	9.25	qfq	6,166,442	80,988,480	1.07%
2024-04-25	12.90	13.29	12.80	13.13	9.16	qfq	6,028,805	79,059,460	0.92%
2024-04-24	12.64	13.13	12.35	13.01	9.07	qfq	6,965,811	89,258,871	4.00%
2024-04-23	12.22	12.60	12.22	12.51	8.72	qfq	6,515,638	81,395,888	2.29%
2024-04-22	12.80	12.81	12.06	12.23	8.53	qfq	8,815,874	108,943,287	-5.49%
2024-04-19	13.40	13.63	12.78	12.94	9.02	qfq	12,114,370	157,984,710	-5.20%
2024-04-18	14.00	14.39	13.13	13.65	9.52	qfq	14,841,585	204,078,378	-5.80%
2024-04-17	14.62	14.73	14.10	14.49	10.11	qfq	15,970,070	230,850,029	2.33%
2024-04-16	15.26	15.30	14.00	14.16	9.88	qfq	15,594,286	220,325,503	-9.00%
2024-04-15	14.81	16.10	14.51	15.56	10.85	qfq	19,230,964	295,628,414	5.06%
2024-04-12	15.12	15.80	14.70	14.81	10.33	qfq	18,046,270	276,085,665	-3.83%
2024-04-11	14.86	15.86	14.73	15.40	10.74	qfq	20,007,323	307,442,986	0.85%
2024-04-10	14.34	16.17	14.02	15.27	10.65	qfq	27,735,380	420,612,648	3.88%
2024-04-09	14.22	15.70	14.22	14.70	10.25	qfq	25,626,892	371,554,498	-6.96%
2024-04-08	18.22	18.22	15.56	15.80	11.02	qfq	34,166,496	590,400,272	-4.59%
2024-04-03	16.56	16.56	16.56	16.56	11.55	qfq	1,605,885	26,593,456	10.03%
2024-04-02	15.05	15.05	15.05	15.05	10.50	qfq	3,477,503	52,336,420	10.01%
2024-04-01	13.24	13.70	13.13	13.68	9.54	qfq	6,485,032	87,842,681	2.55%
2024-03-29	12.97	13.45	12.80	13.34	9.30	qfq	5,245,580	69,135,504	3.09%
2024-03-28	12.54	13.11	12.51	12.94	9.02	qfq	4,894,825	63,108,429	2.54%
2024-03-27	12.84	13.50	12.52	12.62	8.80	qfq	6,358,591	82,789,332	-1.94%
2024-03-26	13.00	13.28	12.60	12.87	8.98	qfq	5,308,511	68,316,812	-1.30%
2024-03-25	13.60	13.79	13.02	13.04	9.09	qfq	6,888,197	91,903,735	-4.75%
2024-03-22	13.54	14.45	13.32	13.69	9.55	qfq	9,452,516	130,642,956	0.66%
2024-03-21	14.07	14.19	13.56	13.60	9.48	qfq	9,045,670	123,877,401	-3.20%
2024-03-20	13.30	14.05	13.23	14.05	9.80	qfq	10,361,584	142,327,920	4.46%
2024-03-19	13.28	13.58	13.25	13.45	9.38	qfq	7,848,144	105,264,549	1.36%
2024-03-18	12.88	13.31	12.88	13.27	9.25	qfq	7,415,979	97,327,780	3.35%
2024-03-15	12.76	12.88	12.58	12.84	8.95	qfq	4,286,361	54,687,310	1.26%
2024-03-14	12.85	12.98	12.45	12.68	8.84	qfq	5,205,405	66,247,859	-1.17%
2024-03-13	12.99	13.05	12.75	12.83	8.95	qfq	5,680,821	73,008,608	-1.46%
2024-03-12	12.90	13.07	12.59	13.02	9.08	qfq	7,203,114	92,737,762	0.85%
2024-03-11	12.93	13.07	12.40	12.91	9.00	qfq	7,488,864	95,712,427	-1.97%
2024-03-08	12.90	13.32	12.75	13.17	9.18	qfq	6,110,633	80,085,647	0.38%
2024-03-07	13.70	13.95	13.00	13.12	9.15	qfq	12,543,344	168,659,140	-6.95%
2024-03-06	13.38	14.61	13.26	14.10	9.83	qfq	17,160,941	234,503,071	6.02%
2024-03-05	12.50	13.70	12.27	13.30	9.28	qfq	16,401,345	216,239,355	3.10%
2024-03-04	12.73	12.98	12.01	12.90	9.00	qfq	12,971,467	161,927,538	2.06%
2024-03-01	11.96	12.90	11.74	12.64	8.82	qfq	12,644,475	157,782,261	7.76%
2024-02-29	11.00	11.75	10.95	11.73	8.18	qfq	7,162,785	82,386,231	4.45%
2024-02-28	12.44	12.86	11.23	11.23	7.83	qfq	8,976,602	108,287,201	-10.02%
2024-02-27	11.82	12.48	11.82	12.48	8.70	qfq	5,417,240	66,234,234	3.83%
2024-02-26	11.94	12.31	11.40	12.02	8.38	qfq	7,413,388	88,572,171	1.69%
2024-02-23	11.35	11.82	11.06	11.82	8.24	qfq	7,077,228	80,966,430	6.49%
2024-02-22	10.65	11.13	10.63	11.10	7.74	qfq	6,378,977	70,003,679	4.52%
2024-02-21	10.15	11.18	10.15	10.62	7.41	qfq	7,128,081	76,449,537	2.81%
2024-02-20	9.95	10.35	9.72	10.33	7.20	qfq	6,727,183	68,034,137	4.24%
2024-02-19	9.43	10.06	9.43	9.91	6.91	qfq	9,675,983	94,405,719	5.88%
2024-02-08	8.80	9.38	8.18	9.36	6.53	qfq	12,502,356	110,435,162	8.21%
2024-02-07	9.49	9.50	8.64	8.65	6.03	qfq	11,608,485	102,443,958	-9.90%
2024-02-06	9.75	9.89	9.03	9.60	6.70	qfq	9,183,302	84,927,656	-4.29%
2024-02-05	10.97	11.11	10.03	10.03	6.99	qfq	3,485,032	35,397,793	-9.96%
2024-02-02	11.88	12.10	10.75	11.14	7.77	qfq	4,115,307	46,859,857	-5.19%
2024-02-01	11.90	12.04	11.43	11.75	8.19	qfq	4,023,482	47,367,499	-1.26%
2024-01-31	12.74	12.78	11.83	11.90	8.30	qfq	5,237,478	63,829,069	-6.59%
2024-01-30	13.01	13.30	12.69	12.74	8.88	qfq	4,404,602	57,226,977	-2.08%
2024-01-29	13.88	13.91	13.01	13.01	9.07	qfq	4,177,433	55,672,755	-6.00%
2024-01-26	14.03	14.27	13.70	13.84	9.65	qfq	4,612,309	64,603,964	-1.84%
2024-01-25	13.96	14.27	13.72	14.10	9.83	qfq	4,616,553	64,902,730	1.59%
2024-01-24	14.17	14.27	13.43	13.88	9.68	qfq	4,985,916	68,888,809	-1.70%
2024-01-23	14.46	14.65	14.06	14.12	9.85	qfq	4,988,123	71,116,358	-3.09%
2024-01-22	15.71	15.82	14.40	14.57	10.16	qfq	6,811,572	102,528,907	-7.96%
2024-01-19	16.38	16.38	15.82	15.83	11.04	qfq	5,128,939	82,020,429	-2.82%
2024-01-18	15.63	16.58	15.63	16.29	11.36	qfq	9,158,759	147,943,698	1.88%
2024-01-17	16.89	16.89	15.99	15.99	11.15	qfq	7,749,205	126,679,703	-5.38%
2024-01-16	17.30	17.35	16.66	16.90	11.79	qfq	5,884,654	99,464,797	-1.57%
2024-01-15	16.90	17.46	16.78	17.17	11.97	qfq	7,171,632	123,007,374	1.24%
2024-01-12	17.40	17.58	16.87	16.96	11.83	qfq	8,947,788	153,193,525	-3.25%
2024-01-11	16.80	17.80	16.51	17.53	12.23	qfq	14,442,667	250,383,203	4.16%
2024-01-10	17.30	17.40	16.40	16.83	11.74	qfq	11,654,985	195,893,405	-2.72%
2024-01-09	18.00	18.07	17.06	17.30	12.07	qfq	19,180,093	335,576,710	-4.63%
2024-01-08	15.91	18.14	15.91	18.14	12.65	qfq	20,429,766	351,793,357	10.01%
2024-01-05	17.77	18.12	16.49	16.49	11.50	qfq	20,638,511	354,437,684	-9.99%
2024-01-04	19.84	20.00	18.28	18.32	12.78	qfq	33,077,510	634,017,772	-1.87%
2024-01-03	17.49	18.67	17.10	18.67	13.02	qfq	9,819,232	179,261,804	10.02%
2024-01-02	16.64	17.09	16.64	16.97	11.83	qfq	7,936,896	134,466,742	2.23%
2023-12-29	16.56	16.91	16.30	16.60	11.58	qfq	7,917,483	131,671,005	0.55%
2023-12-28	16.97	17.10	16.47	16.51	11.51	qfq	7,457,118	124,076,645	-2.94%
2023-12-27	17.53	17.60	16.82	17.01	11.86	qfq	9,256,537	158,685,678	-1.56%
2023-12-26	17.10	18.02	16.95	17.28	12.05	qfq	13,052,198	228,281,385	3.10%
2023-12-25	16.84	17.11	15.75	16.76	11.69	qfq	11,207,162	186,422,098	0.30%
2023-12-22	18.00	18.36	16.51	16.71	11.65	qfq	16,813,014	291,715,539	-8.39%
2023-12-21	18.50	18.86	17.29	18.24	12.72	qfq	16,789,273	302,110,321	1.50%
2023-12-20	18.37	19.80	17.95	17.97	12.53	qfq	19,708,099	371,571,858	-1.43%
2023-12-19	17.92	18.53	16.89	18.23	12.71	qfq	20,745,472	369,893,240	0.11%
2023-12-18	18.88	20.58	18.21	18.21	12.70	qfq	26,918,104	519,464,908	-9.99%
2023-12-15	20.23	20.23	18.77	20.23	14.11	qfq	31,061,389	614,895,605	10.01%
2023-12-14	18.20	18.39	18.15	18.39	12.83	qfq	4,773,148	87,647,082	9.99%
2023-12-13	15.20	16.72	15.08	16.72	11.66	qfq	5,184,904	83,491,744	10.00%
2023-12-12	14.97	15.25	14.70	15.20	10.60	qfq	2,222,290	33,421,343	2.01%
2023-12-11	14.60	15.13	14.47	14.90	10.39	qfq	2,757,380	41,064,363	1.50%
2023-12-08	14.92	15.06	14.65	14.68	10.24	qfq	1,613,880	23,880,434	-1.61%
2023-12-07	15.23	15.27	14.87	14.92	10.41	qfq	2,003,565	29,996,646	-2.42%
2023-12-06	15.19	15.46	15.06	15.29	10.66	qfq	1,691,205	25,933,299	1.66%
2023-12-05	15.39	15.46	15.04	15.04	10.49	qfq	1,335,495	20,340,449	-2.27%
2023-12-04	15.29	15.46	15.22	15.39	10.73	qfq	1,749,280	26,872,675	1.18%
2023-12-01	15.39	15.48	15.20	15.21	10.61	qfq	1,368,200	20,938,666	-1.55%
2023-11-30	15.43	15.62	15.25	15.45	10.77	qfq	1,265,131	19,487,945	-0.64%
2023-11-29	15.73	15.77	15.41	15.55	10.84	qfq	1,342,595	20,878,904	-1.21%
2023-11-28	15.36	15.91	15.36	15.74	10.98	qfq	2,149,557	33,824,748	2.27%
2023-11-27	15.27	15.48	15.27	15.39	10.73	qfq	1,344,000	20,708,179	0.72%
2023-11-24	15.48	15.54	15.24	15.28	10.66	qfq	1,198,735	18,367,763	-1.74%
2023-11-23	15.51	15.60	15.45	15.55	10.84	qfq	1,157,450	17,964,736	0.26%
2023-11-22	15.51	15.75	15.48	15.51	10.82	qfq	1,689,490	26,333,005	-0.64%
2023-11-21	15.81	15.92	15.57	15.61	10.89	qfq	2,708,890	42,514,015	-1.45%
2023-11-20	15.56	16.04	15.35	15.84	11.05	qfq	3,824,465	59,995,297	2.06%
2023-11-17	15.69	15.69	15.28	15.52	10.82	qfq	3,655,829	56,580,506	-1.77%
2023-11-16	15.50	16.03	15.48	15.80	11.02	qfq	3,465,308	54,720,266	1.09%
2023-11-15	15.58	15.64	15.35	15.63	10.90	qfq	1,512,090	23,480,942	0.90%
2023-11-14	15.44	15.59	15.39	15.49	10.80	qfq	1,512,125	23,381,802	-0.13%
2023-11-13	15.29	15.51	15.25	15.51	10.82	qfq	1,792,375	27,598,284	1.64%
2023-11-10	15.15	15.37	15.07	15.26	10.64	qfq	1,447,135	22,070,762	-0.13%
2023-11-09	15.20	15.29	15.07	15.28	10.66	qfq	2,111,565	32,158,171	0.59%
2023-11-08	15.29	15.29	15.07	15.19	10.59	qfq	1,623,910	24,641,834	-0.33%
2023-11-07	15.30	15.32	15.06	15.24	10.63	qfq	1,897,838	28,808,207	-0.20%
2023-11-06	14.93	15.27	14.89	15.27	10.65	qfq	2,208,680	33,328,720	2.55%
2023-11-03	14.58	15.08	14.55	14.89	10.38	qfq	2,494,670	37,218,406	2.06%
2023-11-02	14.90	15.15	14.58	14.59	10.18	qfq	2,113,185	31,333,579	-2.34%
2023-11-01	14.64	15.00	14.57	14.94	10.42	qfq	1,725,923	25,685,381	2.05%
2023-10-31	14.63	14.79	14.49	14.64	10.21	qfq	1,723,550	25,225,723	0.34%
2023-10-30	14.58	14.72	14.35	14.59	10.18	qfq	2,350,438	34,181,720	0.07%
2023-10-27	14.21	14.63	14.12	14.58	10.17	qfq	2,794,350	40,314,150	1.60%
2023-10-26	15.06	15.17	13.99	14.35	10.01	qfq	4,556,685	65,243,217	-6.02%
2023-10-25	15.23	15.33	15.06	15.27	10.65	qfq	1,057,243	16,110,527	1.39%
2023-10-24	14.67	15.16	14.51	15.06	10.50	qfq	1,696,150	25,417,438	4.08%
2023-10-23	14.91	14.94	14.38	14.47	10.09	qfq	1,399,595	20,461,089	-2.95%
2023-10-20	15.01	15.30	14.83	14.91	10.40	qfq	1,153,225	17,371,009	-1.19%
2023-10-19	15.09	15.58	14.98	15.09	10.52	qfq	1,183,495	18,021,735	-0.53%
2023-10-18	15.31	15.55	15.12	15.17	10.58	qfq	1,311,325	20,057,860	-1.49%
2023-10-17	15.58	15.62	15.37	15.40	10.74	qfq	1,492,010	23,066,697	-1.03%
2023-10-16	15.56	15.72	15.46	15.56	10.85	qfq	1,699,883	26,525,084	0.00%
2023-10-13	15.78	15.80	15.52	15.56	10.85	qfq	1,299,745	20,275,848	-1.95%
2023-10-12	15.68	15.87	15.52	15.87	11.07	qfq	1,475,128	23,202,308	1.21%
2023-10-11	15.71	15.84	15.50	15.68	10.94	qfq	1,759,221	27,510,996	-0.13%
2023-10-10	15.93	16.03	15.59	15.70	10.95	qfq	2,607,054	41,120,132	-1.44%
2023-10-09	15.59	16.13	15.58	15.93	11.11	qfq	2,812,730	44,651,336	1.53%
2023-09-28	15.37	15.76	15.37	15.69	10.94	qfq	2,046,225	31,950,406	2.21%
2023-09-27	15.10	15.70	15.07	15.35	10.71	qfq	2,959,442	45,830,556	1.32%
2023-09-26	15.39	15.39	15.10	15.15	10.57	qfq	1,638,480	24,918,362	-1.50%
2023-09-25	15.28	15.44	15.06	15.38	10.73	qfq	2,603,906	39,731,168	0.79%
2023-09-22	15.24	15.29	14.83	15.26	10.64	qfq	2,559,097	38,608,797	1.06%
2023-09-21	14.67	15.25	14.67	15.10	10.53	qfq	2,834,278	42,800,021	1.68%
2023-09-20	15.12	15.12	14.78	14.85	10.36	qfq	2,266,080	33,745,998	-1.33%
2023-09-19	15.30	15.42	14.94	15.05	10.50	qfq	3,748,476	56,889,111	-1.38%
2023-09-18	14.77	15.37	14.67	15.26	10.64	qfq	5,151,823	78,180,286	2.42%
2023-09-15	15.55	15.59	14.83	14.90	10.39	qfq	5,672,523	85,535,376	-4.18%
2023-09-14	15.40	15.76	15.23	15.55	10.84	qfq	6,928,059	107,273,239	-3.30%
2023-09-13	15.40	17.11	15.21	16.08	11.21	qfq	9,812,566	159,420,615	2.88%
2023-09-12	17.04	17.04	15.62	15.63	10.90	qfq	12,321,533	197,331,997	-8.86%
2023-09-11	17.02	17.46	16.61	17.15	11.96	qfq	13,728,463	233,373,871	-4.99%
2023-09-08	16.34	18.05	16.01	18.05	12.59	qfq	18,264,444	313,723,673	8.34%
2023-09-07	16.03	17.38	15.72	16.66	11.62	qfq	10,490,160	172,897,063	4.98%
2023-09-06	15.71	15.96	15.58	15.87	11.07	qfq	2,042,895	32,239,468	1.47%
2023-09-05	15.51	15.84	15.51	15.64	10.91	qfq	1,821,030	28,623,974	-0.13%
2023-09-04	15.72	15.90	15.56	15.66	10.92	qfq	1,462,280	22,918,139	-0.25%
2023-09-01	15.50	15.80	15.50	15.70	10.95	qfq	2,264,246	35,546,715	1.03%
2023-08-31	15.34	15.64	15.34	15.54	10.84	qfq	2,847,856	44,196,894	1.24%
2023-08-30	15.10	15.45	15.10	15.35	10.71	qfq	2,373,391	36,379,676	1.12%
2023-08-29	15.25	15.36	14.92	15.18	10.59	qfq	2,790,145	42,260,999	-0.52%
2023-08-28	15.65	15.65	15.12	15.26	10.64	qfq	3,377,560	51,609,189	0.93%
2023-08-25	14.90	15.19	14.86	15.12	10.54	qfq	1,693,735	25,412,625	0.13%
2023-08-24	15.12	15.30	14.83	15.10	10.53	qfq	2,674,480	40,397,443	0.13%
2023-08-23	15.41	15.41	15.06	15.08	10.52	qfq	1,498,760	22,805,109	-0.92%
2023-08-22	15.40	15.40	14.90	15.22	10.61	qfq	2,258,630	34,030,529	0.40%
2023-08-21	15.00	15.37	14.94	15.16	10.57	qfq	1,415,452	21,518,573	0.46%
2023-08-18	14.94	15.26	14.94	15.09	10.52	qfq	1,881,780	28,496,715	0.94%
2023-08-17	14.94	15.03	14.70	14.95	10.43	qfq	1,336,875	19,869,614	0.54%
2023-08-16	14.80	15.20	14.80	14.87	10.37	qfq	2,062,210	31,002,196	-0.13%
2023-08-15	14.87	14.94	14.62	14.89	10.38	qfq	1,026,735	15,235,726	0.61%
2023-08-14	14.97	15.00	14.56	14.80	10.32	qfq	1,515,535	22,391,174	-2.18%
2023-08-11	15.30	15.37	14.86	15.13	10.55	qfq	3,515,985	53,184,262	-1.11%
2023-08-10	14.94	15.39	14.76	15.30	10.67	qfq	3,227,286	48,977,881	2.34%
2023-08-09	14.57	14.97	14.48	14.95	10.43	qfq	2,155,156	31,830,745	2.96%
2023-08-08	14.42	14.58	14.39	14.52	10.13	qfq	1,170,196	16,920,579	0.76%
2023-08-07	14.43	14.60	14.40	14.41	10.05	qfq	1,660,926	23,969,188	-0.89%
2023-08-04	14.61	14.85	14.46	14.54	10.14	qfq	2,358,776	34,438,836	0.21%
2023-08-03	15.30	15.33	14.37	14.51	10.12	qfq	4,599,593	67,381,943	-5.41%
2023-08-02	16.70	16.94	15.32	15.34	10.70	qfq	11,635,083	189,625,206	-8.09%
2023-08-01	16.67	16.89	16.34	16.69	11.64	qfq	9,633,975	160,468,074	-0.36%
2023-07-31	16.10	16.76	15.66	16.75	11.68	qfq	8,516,075	137,836,727	4.49%
2023-07-28	15.78	16.09	14.62	16.03	11.18	qfq	8,515,229	132,279,780	0.50%
2023-07-27	15.77	16.12	15.68	15.95	11.12	qfq	4,925,861	78,248,253	1.92%
2023-07-26	15.87	16.00	15.64	15.65	10.91	qfq	2,402,950	37,843,338	-1.57%
2023-07-25	15.67	15.96	15.67	15.90	11.09	qfq	3,520,517	55,815,481	1.60%
2023-07-24	15.46	15.96	15.46	15.65	10.91	qfq	2,870,763	45,181,405	0.51%
2023-07-21	15.56	15.72	15.43	15.57	10.86	qfq	1,273,980	19,818,938	-0.70%
2023-07-20	15.68	15.92	15.61	15.68	10.94	qfq	1,907,855	30,107,549	0.19%
2023-07-19	15.68	16.17	15.58	15.65	10.91	qfq	2,525,081	39,905,864	-0.76%
2023-07-18	15.72	15.80	15.50	15.77	11.00	qfq	2,226,722	34,775,394	0.51%
2023-07-17	15.68	15.84	15.56	15.69	10.94	qfq	1,588,105	24,911,032	-0.44%