SECURITY DETAIL · RAW DATA

双枪科技001211.SZ

ASZSECNYSTOCK

最近收盘价18.352026-07-17

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）6,032,353

成交额（元）114,138,233

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-04	bonus_share	—	—	0.3946202	—	AKSHARE_CNINFO_DIVIDEND
2025-06-27	2025-07-07	cash_dividend	0.211404	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	20.22	20.39	18.03	18.35	18.35	qfq	6,032,353	114,138,233	-8.39%
2026-07-16	21.33	21.33	19.86	20.03	20.03	qfq	4,060,961	82,837,597	-4.35%
2026-07-15	21.17	22.34	20.73	20.94	20.94	qfq	5,077,529	107,984,300	0.10%
2026-07-14	20.34	21.20	19.90	20.92	20.92	qfq	4,982,088	102,260,710	1.80%
2026-07-13	21.61	21.68	20.36	20.55	20.55	qfq	3,431,917	71,463,896	-4.02%
2026-07-10	21.50	22.03	21.20	21.41	21.41	qfq	3,543,320	76,894,172	-0.37%
2026-07-09	21.24	21.60	20.65	21.49	21.49	qfq	3,513,799	74,546,555	0.47%
2026-07-08	21.99	21.99	21.16	21.39	21.39	qfq	3,283,524	70,359,554	-3.65%
2026-07-07	22.63	22.84	21.70	22.20	22.20	qfq	4,163,655	92,179,656	-2.84%
2026-07-06	23.65	23.86	22.55	22.85	22.85	qfq	3,986,100	91,774,798	-2.89%
2026-07-03	23.82	23.87	23.23	23.53	23.53	qfq	4,734,602	111,254,933	-0.76%
2026-07-02	23.51	24.68	23.00	23.71	23.71	qfq	5,433,884	130,026,422	0.25%
2026-07-01	23.86	24.17	23.15	23.65	23.65	qfq	4,351,782	103,357,195	-0.80%
2026-06-30	23.96	24.80	23.51	23.84	23.84	qfq	5,316,867	127,849,803	-2.69%
2026-06-29	24.52	24.97	23.26	24.50	24.50	qfq	5,800,534	138,696,660	-0.08%
2026-06-26	24.27	25.55	23.65	24.52	24.52	qfq	9,211,844	224,863,235	-0.77%
2026-06-25	27.31	27.58	24.71	24.71	24.71	qfq	8,666,894	223,914,379	-9.98%
2026-06-24	29.33	29.99	27.00	27.45	27.45	qfq	9,052,052	252,542,497	-7.89%
2026-06-23	30.57	30.62	29.31	29.80	29.80	qfq	5,386,219	161,199,886	-2.84%
2026-06-22	32.20	32.20	30.00	30.67	30.67	qfq	5,794,770	179,514,252	-4.75%
2026-06-18	32.01	32.60	31.00	32.20	32.20	qfq	8,324,028	264,740,084	-0.89%
2026-06-17	35.58	36.63	32.49	32.49	32.49	qfq	11,221,356	376,198,200	-10.00%
2026-06-16	37.30	38.20	35.38	36.10	36.10	qfq	9,508,724	348,314,292	-4.27%
2026-06-15	36.50	38.53	34.95	37.71	37.71	qfq	10,004,380	369,160,296	4.32%
2026-06-12	36.13	38.76	35.78	36.15	36.15	qfq	9,354,926	347,486,426	0.11%
2026-06-11	35.09	36.87	34.86	36.11	36.11	qfq	8,721,605	313,862,588	1.78%
2026-06-10	33.50	36.63	33.47	35.48	35.48	qfq	8,982,927	318,321,900	5.22%
2026-06-09	33.60	35.15	33.21	33.72	33.72	qfq	5,912,384	200,611,824	1.84%
2026-06-08	31.79	33.63	31.79	33.11	33.11	qfq	6,491,885	212,936,592	0.64%
2026-06-05	32.79	33.57	32.51	32.90	32.90	qfq	5,315,703	175,739,139	-0.09%
2026-06-04	31.39	33.50	31.31	32.93	32.93	qfq	6,596,099	216,384,891	-24.95%
2026-06-03	44.57	45.51	43.44	43.88	31.59	qfq	4,445,221	196,781,168	-1.53%
2026-06-02	44.46	46.83	44.11	44.56	32.08	qfq	5,917,400	267,627,315	1.62%
2026-06-01	40.83	45.99	40.40	43.85	31.57	qfq	6,405,802	283,422,731	4.40%
2026-05-29	43.75	44.00	40.41	42.00	30.24	qfq	5,267,900	220,782,672	-4.20%
2026-05-28	44.01	44.50	42.01	43.84	31.56	qfq	4,779,562	206,554,216	-0.66%
2026-05-27	44.40	47.54	43.18	44.13	31.77	qfq	6,220,962	277,445,932	-1.03%
2026-05-26	46.25	47.91	43.80	44.59	32.10	qfq	7,286,655	327,930,470	-7.16%
2026-05-25	54.53	55.00	48.03	48.03	34.58	qfq	7,196,700	356,699,508	-10.01%
2026-05-22	54.33	54.90	52.28	53.37	38.43	qfq	5,143,600	276,108,134	0.00%
2026-05-21	56.16	58.06	53.37	53.37	38.43	qfq	11,698,900	644,555,160	-10.00%
2026-05-20	61.10	61.66	57.38	59.30	42.70	qfq	6,669,451	395,119,826	-2.42%
2026-05-19	57.70	61.62	56.80	60.77	43.75	qfq	6,440,201	381,179,722	3.03%
2026-05-18	58.34	60.47	58.12	58.98	42.47	qfq	5,705,960	337,512,423	2.09%
2026-05-15	56.39	59.44	56.39	57.77	41.59	qfq	8,369,972	484,950,443	2.48%
2026-05-14	51.98	57.97	48.00	56.37	40.59	qfq	11,598,410	608,930,507	6.94%
2026-05-13	55.84	57.96	50.58	52.71	37.95	qfq	13,338,010	700,515,874	-1.57%
2026-05-12	49.50	53.55	49.41	53.55	38.56	qfq	5,990,667	316,491,581	10.00%
2026-05-11	44.50	48.68	44.09	48.68	35.05	qfq	6,230,341	291,084,039	10.01%
2026-05-08	43.21	44.30	42.85	44.25	31.86	qfq	4,074,810	178,250,048	1.28%
2026-05-07	43.85	45.03	42.83	43.69	31.46	qfq	5,916,053	260,817,976	1.63%
2026-05-06	41.77	43.70	40.98	42.99	30.95	qfq	5,850,003	250,328,686	3.02%
2026-04-30	40.71	42.52	40.50	41.73	30.05	qfq	6,126,240	254,167,647	3.04%
2026-04-29	39.99	41.29	39.01	40.50	29.16	qfq	8,975,905	363,052,092	1.25%
2026-04-28	37.37	40.55	37.33	40.00	28.80	qfq	14,183,038	560,143,063	5.24%
2026-04-27	35.00	38.01	34.42	38.01	27.37	qfq	11,524,604	431,878,167	10.01%
2026-04-24	30.85	34.55	30.25	34.55	24.88	qfq	5,933,402	193,616,648	10.00%
2026-04-23	32.09	32.18	31.18	31.41	22.62	qfq	2,625,700	83,078,921	-1.75%
2026-04-22	31.33	32.32	31.32	31.97	23.02	qfq	3,991,369	127,370,886	1.91%
2026-04-21	32.00	32.22	30.92	31.37	22.59	qfq	4,492,400	141,199,106	-2.15%
2026-04-20	31.32	32.39	31.32	32.06	23.08	qfq	4,556,600	145,252,383	0.82%
2026-04-17	31.98	33.22	31.50	31.80	22.90	qfq	6,425,003	208,170,204	0.13%
2026-04-16	30.95	31.91	30.20	31.76	22.87	qfq	4,777,566	148,896,662	2.62%
2026-04-15	31.21	31.60	30.68	30.95	22.28	qfq	3,866,500	120,031,587	-0.48%
2026-04-14	31.99	32.74	31.00	31.10	22.39	qfq	7,466,104	236,603,026	-1.83%
2026-04-13	30.06	31.75	29.60	31.68	22.81	qfq	9,749,354	304,269,094	3.26%
2026-04-10	28.10	30.68	27.89	30.68	22.09	qfq	11,137,289	334,646,897	10.00%
2026-04-09	28.10	28.63	27.43	27.89	20.08	qfq	3,058,300	85,701,185	-1.27%
2026-04-08	29.00	29.00	27.92	28.25	20.34	qfq	3,212,700	90,924,447	-0.95%
2026-04-07	28.01	28.71	27.80	28.52	20.53	qfq	3,092,500	87,462,548	1.82%
2026-04-03	27.35	28.48	26.95	28.01	20.17	qfq	4,619,060	128,029,597	2.98%
2026-04-02	27.70	27.94	26.71	27.20	19.58	qfq	1,665,800	45,472,095	-1.81%
2026-04-01	28.15	28.70	27.40	27.70	19.94	qfq	1,400,900	39,025,439	-0.43%
2026-03-31	28.73	28.95	27.68	27.82	20.03	qfq	2,021,800	57,374,073	-3.17%
2026-03-30	28.52	29.06	28.00	28.73	20.69	qfq	2,075,400	59,446,857	0.74%
2026-03-27	27.60	29.16	27.44	28.52	20.53	qfq	3,866,550	109,758,518	2.96%
2026-03-26	27.10	27.90	26.90	27.70	19.94	qfq	3,867,300	106,446,951	2.86%
2026-03-25	27.00	27.47	26.70	26.93	19.39	qfq	2,020,800	54,632,010	0.22%
2026-03-24	25.98	26.90	25.28	26.87	19.35	qfq	3,209,200	83,766,407	6.29%
2026-03-23	26.50	26.92	24.99	25.28	18.20	qfq	4,135,903	106,885,259	-7.09%
2026-03-20	27.41	27.53	26.40	27.21	19.59	qfq	2,722,700	73,375,346	0.04%
2026-03-19	27.67	27.87	27.08	27.20	19.58	qfq	1,722,600	47,133,191	-2.40%
2026-03-18	27.42	27.99	27.07	27.87	20.07	qfq	1,404,800	38,685,030	1.64%
2026-03-17	28.28	28.45	27.34	27.42	19.74	qfq	1,358,800	37,848,991	-2.73%
2026-03-16	28.58	28.89	27.90	28.19	20.30	qfq	1,477,100	41,804,381	-1.85%
2026-03-13	28.27	29.18	28.27	28.72	20.68	qfq	1,004,200	28,891,142	0.95%
2026-03-12	29.05	29.15	28.29	28.45	20.48	qfq	1,150,100	32,963,290	-2.07%
2026-03-11	29.18	29.57	28.85	29.05	20.92	qfq	1,149,300	33,464,946	-0.45%
2026-03-10	28.52	29.20	28.52	29.18	21.01	qfq	1,429,060	41,311,516	3.04%
2026-03-09	28.26	28.92	27.83	28.32	20.39	qfq	1,763,602	49,984,732	-0.84%
2026-03-06	27.29	28.82	26.70	28.56	20.56	qfq	2,197,200	61,995,995	4.92%
2026-03-05	27.38	27.81	27.01	27.22	19.60	qfq	1,440,994	39,486,301	0.81%
2026-03-04	27.03	27.35	26.66	27.00	19.44	qfq	1,604,550	43,328,862	-0.55%
2026-03-03	28.14	28.27	27.11	27.15	19.55	qfq	2,052,100	56,858,742	-2.90%
2026-03-02	28.50	28.90	27.43	27.96	20.13	qfq	2,644,300	74,195,414	-2.71%
2026-02-27	28.73	29.15	28.67	28.74	20.69	qfq	1,418,500	40,832,964	-1.30%
2026-02-26	29.53	29.59	28.81	29.12	20.97	qfq	1,388,500	40,419,930	-0.75%
2026-02-25	29.45	29.70	29.18	29.34	21.12	qfq	1,246,200	36,737,535	-0.03%
2026-02-24	28.90	29.41	28.89	29.35	21.13	qfq	1,804,000	52,662,089	1.56%
2026-02-13	28.30	29.04	28.30	28.90	20.81	qfq	1,705,400	49,141,561	1.69%
2026-02-12	28.78	28.95	28.23	28.42	20.46	qfq	2,378,300	67,989,458	-1.32%
2026-02-11	29.44	29.62	28.70	28.80	20.74	qfq	1,915,800	55,803,265	-2.17%
2026-02-10	29.82	29.83	29.44	29.44	21.20	qfq	1,748,300	51,775,944	-0.71%
2026-02-09	29.60	29.88	29.55	29.65	21.35	qfq	1,689,500	50,153,045	0.34%
2026-02-06	29.43	29.80	29.02	29.55	21.28	qfq	1,708,300	50,331,549	1.30%
2026-02-05	29.28	29.71	29.12	29.17	21.00	qfq	1,701,200	50,035,353	-0.38%
2026-02-04	29.44	29.75	29.07	29.28	21.08	qfq	1,794,400	52,693,271	0.41%
2026-02-03	29.00	29.65	28.94	29.16	21.00	qfq	2,135,600	62,460,696	0.76%
2026-02-02	29.30	29.87	28.93	28.94	20.84	qfq	3,230,100	95,172,049	-1.23%
2026-01-30	28.57	29.40	28.51	29.30	21.10	qfq	2,176,500	63,276,832	2.52%
2026-01-29	28.67	29.48	28.26	28.58	20.58	qfq	2,583,700	74,626,787	0.21%
2026-01-28	29.20	29.21	28.46	28.52	20.53	qfq	2,447,700	70,321,117	-2.40%
2026-01-27	29.54	29.59	28.25	29.22	21.04	qfq	2,998,444	86,715,917	-0.61%
2026-01-26	30.33	30.55	29.01	29.40	21.17	qfq	2,885,400	85,367,625	-2.97%
2026-01-23	30.44	30.45	29.51	30.30	21.82	qfq	3,293,002	98,922,404	0.33%
2026-01-22	29.64	30.86	29.29	30.20	21.74	qfq	3,390,496	102,239,122	2.10%
2026-01-21	28.68	29.70	28.42	29.58	21.30	qfq	2,718,400	79,925,307	2.64%
2026-01-20	28.88	28.94	28.30	28.82	20.75	qfq	2,628,611	75,281,655	0.31%
2026-01-19	27.82	28.82	27.46	28.73	20.69	qfq	2,836,060	80,188,888	3.09%
2026-01-16	28.11	28.20	27.70	27.87	20.07	qfq	2,058,400	57,371,380	-0.85%
2026-01-15	27.84	28.22	27.57	28.11	20.24	qfq	2,142,900	59,973,460	0.93%
2026-01-14	27.77	28.12	27.28	27.85	20.05	qfq	2,630,400	72,966,534	0.29%
2026-01-13	27.34	28.08	27.20	27.77	19.99	qfq	3,161,800	87,872,149	1.46%
2026-01-12	27.22	27.45	27.04	27.37	19.71	qfq	2,755,660	75,128,647	0.70%
2026-01-09	26.80	27.30	26.75	27.18	19.57	qfq	2,607,500	70,347,292	1.00%
2026-01-08	26.64	27.00	26.44	26.91	19.38	qfq	2,067,186	55,412,744	0.79%
2026-01-07	26.61	26.96	26.36	26.70	19.22	qfq	2,247,136	59,840,833	0.34%
2026-01-06	26.92	26.92	26.40	26.61	19.16	qfq	2,443,450	65,121,533	-0.75%
2026-01-05	26.44	26.94	26.44	26.81	19.30	qfq	2,918,400	78,141,306	1.40%
2025-12-31	26.15	26.58	25.91	26.44	19.04	qfq	1,999,500	52,604,287	1.19%
2025-12-30	26.38	26.58	26.00	26.13	18.81	qfq	1,876,600	49,360,631	-1.10%
2025-12-29	26.20	26.50	26.03	26.42	19.02	qfq	2,143,460	56,393,543	0.80%
2025-12-26	26.51	26.52	26.04	26.21	18.87	qfq	2,067,661	54,328,824	-0.68%
2025-12-25	26.23	26.50	26.07	26.39	19.00	qfq	1,954,600	51,487,764	0.65%
2025-12-24	26.15	26.28	25.83	26.22	18.88	qfq	1,659,000	43,321,145	0.34%
2025-12-23	26.21	26.35	25.88	26.13	18.81	qfq	1,879,500	49,021,994	-0.34%
2025-12-22	26.18	26.35	26.00	26.22	18.88	qfq	2,160,679	56,565,505	0.23%
2025-12-19	25.52	26.24	25.51	26.16	18.84	qfq	2,783,868	72,064,373	2.55%
2025-12-18	25.14	25.74	25.01	25.51	18.37	qfq	2,568,300	65,405,070	1.43%
2025-12-17	24.64	25.28	24.62	25.15	18.11	qfq	2,928,000	73,372,823	2.07%
2025-12-16	25.29	25.29	24.64	24.64	17.74	qfq	3,052,100	76,056,660	-2.65%
2025-12-15	25.32	25.42	24.89	25.31	18.22	qfq	3,090,400	77,837,468	-0.98%
2025-12-12	25.26	25.64	24.84	25.56	18.40	qfq	4,044,789	102,708,553	1.07%
2025-12-11	26.64	26.75	25.23	25.29	18.21	qfq	5,952,601	153,846,318	-5.92%
2025-12-10	26.49	27.10	26.49	26.88	19.35	qfq	5,715,479	153,003,584	0.37%
2025-12-09	27.95	27.96	26.78	26.78	19.28	qfq	8,875,100	242,812,947	-6.23%
2025-12-08	27.56	28.68	27.56	28.56	20.56	qfq	15,081,798	420,856,528	-1.52%
2025-12-05	33.54	34.00	28.99	29.00	20.88	qfq	20,062,660	604,288,092	-9.97%
2025-12-04	30.21	32.21	30.21	32.21	23.19	qfq	12,541,689	399,329,313	10.01%
2025-12-03	26.73	29.28	26.39	29.28	21.08	qfq	6,133,950	177,097,777	9.99%
2025-12-02	26.99	27.00	26.30	26.62	19.17	qfq	1,690,900	45,000,563	-1.41%
2025-12-01	27.50	27.75	26.91	27.00	19.44	qfq	1,494,700	40,769,186	-1.32%
2025-11-28	26.26	27.44	26.14	27.36	19.70	qfq	1,575,400	42,394,265	3.64%
2025-11-27	26.01	26.51	25.85	26.40	19.01	qfq	1,276,900	33,576,762	1.54%
2025-11-26	26.33	26.71	25.80	26.00	18.72	qfq	1,612,299	42,348,500	-1.33%
2025-11-25	26.30	26.96	26.10	26.35	18.97	qfq	2,027,800	53,590,814	0.65%
2025-11-24	25.63	26.49	25.46	26.18	18.85	qfq	2,722,700	70,386,208	2.95%
2025-11-21	26.71	27.43	25.40	25.43	18.31	qfq	2,498,804	65,089,979	-5.99%
2025-11-20	27.80	27.89	26.82	27.05	19.48	qfq	2,347,900	63,849,920	-2.31%
2025-11-19	28.40	28.74	27.47	27.69	19.94	qfq	2,270,500	63,548,662	-2.64%
2025-11-18	28.50	28.50	27.90	28.44	20.48	qfq	1,841,793	51,972,814	-0.07%
2025-11-17	28.54	28.88	28.00	28.46	20.49	qfq	3,266,700	92,744,955	0.74%
2025-11-14	27.80	28.65	27.48	28.25	20.34	qfq	2,724,234	76,525,761	1.04%
2025-11-13	27.58	28.36	27.22	27.96	20.13	qfq	2,172,100	60,227,141	1.38%
2025-11-12	27.05	27.68	26.86	27.58	19.86	qfq	2,208,096	60,400,064	1.92%
2025-11-11	27.10	27.17	26.90	27.06	19.48	qfq	1,168,367	31,610,592	0.26%
2025-11-10	27.33	27.43	26.81	26.99	19.43	qfq	1,570,600	42,424,863	0.37%
2025-11-07	26.56	26.95	26.50	26.89	19.36	qfq	1,554,100	41,639,380	1.20%
2025-11-06	26.54	26.67	26.23	26.57	19.13	qfq	1,583,267	41,909,163	0.11%
2025-11-05	26.01	26.62	25.90	26.54	19.11	qfq	2,335,267	61,329,084	0.95%
2025-11-04	26.06	26.48	25.58	26.29	18.93	qfq	2,040,200	53,596,422	1.23%
2025-11-03	26.39	26.39	25.85	25.97	18.70	qfq	2,984,200	77,820,108	-0.54%
2025-10-31	25.75	26.24	25.52	26.11	18.80	qfq	2,033,400	52,908,382	1.40%
2025-10-30	25.85	26.02	25.62	25.75	18.54	qfq	1,290,800	33,313,742	-0.23%
2025-10-29	26.12	26.20	25.50	25.81	18.58	qfq	1,622,659	41,850,611	-1.19%
2025-10-28	26.28	26.58	26.03	26.12	18.81	qfq	1,367,800	35,923,125	-0.57%
2025-10-27	26.59	26.79	25.89	26.27	18.91	qfq	1,948,100	51,017,690	-0.68%
2025-10-24	26.30	26.94	26.09	26.45	19.04	qfq	2,088,900	55,437,117	1.38%
2025-10-23	25.98	26.10	25.63	26.09	18.78	qfq	1,759,500	45,505,900	0.27%
2025-10-22	25.90	26.27	25.60	26.02	18.73	qfq	2,590,326	67,169,114	0.66%
2025-10-21	25.96	26.10	25.53	25.85	18.61	qfq	2,159,085	55,800,556	0.35%
2025-10-20	25.58	25.99	25.46	25.76	18.55	qfq	1,747,200	44,954,333	1.18%
2025-10-17	25.36	25.83	24.80	25.46	18.33	qfq	2,464,900	62,509,293	0.91%
2025-10-16	26.11	26.24	25.05	25.23	18.17	qfq	2,143,500	54,764,595	-2.55%
2025-10-15	25.29	26.09	25.17	25.89	18.64	qfq	2,226,900	57,336,078	2.58%
2025-10-14	26.20	26.46	25.24	25.24	18.17	qfq	2,010,800	51,719,039	-2.77%
2025-10-13	25.28	26.19	24.43	25.96	18.69	qfq	3,289,000	84,365,540	-0.92%
2025-10-10	26.19	27.05	26.09	26.20	18.86	qfq	2,417,700	64,055,150	0.04%
2025-10-09	26.48	26.71	25.85	26.19	18.86	qfq	2,993,000	78,436,718	-1.10%
2025-09-30	26.52	26.97	26.16	26.48	19.07	qfq	2,434,600	64,553,551	0.80%
2025-09-29	26.55	27.00	25.68	26.27	18.91	qfq	3,766,899	99,801,954	0.88%
2025-09-26	27.08	27.55	25.91	26.04	18.75	qfq	8,158,600	217,303,152	-5.07%
2025-09-25	25.36	27.43	25.28	27.43	19.75	qfq	4,738,500	127,128,191	9.98%
2025-09-24	23.39	25.43	23.28	24.94	17.96	qfq	4,787,700	117,446,209	6.49%
2025-09-23	24.00	24.22	22.29	23.42	16.86	qfq	3,618,934	83,610,773	-2.74%
2025-09-22	24.43	24.57	23.85	24.08	17.34	qfq	2,693,100	65,023,646	-1.43%
2025-09-19	25.55	25.65	24.07	24.43	17.59	qfq	4,789,900	117,492,348	-4.35%
2025-09-18	26.60	26.74	25.30	25.54	18.39	qfq	2,958,600	77,017,902	-3.95%
2025-09-17	26.99	27.09	26.51	26.59	19.14	qfq	1,835,600	49,038,958	-1.41%
2025-09-16	27.12	27.37	26.50	26.97	19.42	qfq	2,039,300	55,073,201	-0.48%
2025-09-15	26.63	27.78	26.00	27.10	19.51	qfq	3,834,300	102,836,114	1.80%
2025-09-12	27.32	27.39	26.28	26.62	19.17	qfq	3,830,350	102,048,661	-2.35%
2025-09-11	27.55	27.55	26.95	27.26	19.63	qfq	2,935,699	79,900,849	-1.05%
2025-09-10	27.90	28.34	27.43	27.55	19.84	qfq	2,697,958	74,848,749	-1.61%
2025-09-09	28.70	29.00	27.65	28.00	20.16	qfq	4,498,371	127,225,196	-3.05%
2025-09-08	28.28	29.50	27.83	28.88	20.79	qfq	5,400,253	154,835,356	2.96%
2025-09-05	26.85	28.34	25.88	28.05	20.20	qfq	6,375,837	175,510,380	5.89%
2025-09-04	26.86	27.88	26.14	26.49	19.07	qfq	5,804,333	157,023,450	-1.38%
2025-09-03	26.33	27.74	25.86	26.86	19.34	qfq	5,352,250	144,041,304	2.01%
2025-09-02	26.12	26.95	25.23	26.33	18.96	qfq	5,810,293	150,677,120	0.30%
2025-09-01	24.77	26.40	24.46	26.25	18.90	qfq	5,464,405	140,785,857	5.38%
2025-08-29	25.00	25.23	24.22	24.91	17.94	qfq	2,404,006	59,260,782	0.12%
2025-08-28	24.54	25.26	23.32	24.88	17.91	qfq	2,892,750	70,257,700	1.93%
2025-08-27	25.67	25.68	24.36	24.41	17.58	qfq	2,307,206	57,913,543	-4.31%
2025-08-26	24.73	25.69	24.55	25.51	18.37	qfq	2,272,000	57,330,528	2.95%
2025-08-25	25.27	25.50	24.51	24.78	17.84	qfq	2,401,000	59,629,662	-0.44%
2025-08-22	25.30	25.30	24.72	24.89	17.92	qfq	1,990,500	49,560,353	-1.43%
2025-08-21	25.23	25.55	25.10	25.25	18.18	qfq	1,414,000	35,792,970	0.16%
2025-08-20	25.13	25.21	24.80	25.21	18.15	qfq	1,227,793	30,734,457	0.48%
2025-08-19	24.64	25.09	24.39	25.09	18.06	qfq	1,467,900	36,446,620	1.78%
2025-08-18	24.29	24.73	24.25	24.65	17.75	qfq	1,930,050	47,448,066	1.94%
2025-08-15	24.32	24.54	24.01	24.18	17.41	qfq	1,253,150	30,420,678	-0.08%
2025-08-14	24.78	24.86	24.20	24.20	17.42	qfq	1,575,300	38,590,614	-1.91%
2025-08-13	25.24	25.25	24.63	24.67	17.76	qfq	1,580,800	39,275,437	-1.75%
2025-08-12	25.14	25.30	24.89	25.11	18.08	qfq	1,653,810	41,548,193	-0.16%
2025-08-11	24.68	25.18	24.61	25.15	18.11	qfq	2,381,600	59,479,134	2.82%
2025-08-08	24.35	24.58	24.06	24.46	17.61	qfq	1,581,500	38,532,807	0.45%
2025-08-07	24.56	24.60	24.29	24.35	17.53	qfq	1,141,100	27,841,348	-0.37%
2025-08-06	24.60	24.60	24.25	24.44	17.60	qfq	1,180,200	28,852,547	0.16%
2025-08-05	24.40	24.47	24.15	24.40	17.57	qfq	1,260,576	30,658,131	0.95%
2025-08-04	23.89	24.29	23.72	24.17	17.40	qfq	1,617,300	38,931,775	1.17%
2025-08-01	23.56	24.08	23.27	23.89	17.20	qfq	1,329,200	31,597,174	1.44%
2025-07-31	23.88	24.15	23.44	23.55	16.96	qfq	1,252,693	29,746,947	-1.17%
2025-07-30	23.86	24.37	23.49	23.83	17.16	qfq	1,376,093	32,714,985	-0.13%
2025-07-29	24.00	24.37	23.49	23.86	17.18	qfq	1,440,900	34,291,203	-0.13%
2025-07-28	23.49	24.16	23.49	23.89	17.20	qfq	1,865,206	44,464,274	1.57%
2025-07-25	23.41	23.53	23.25	23.52	16.93	qfq	1,318,899	30,891,325	0.94%
2025-07-24	23.32	23.50	23.03	23.30	16.78	qfq	1,330,200	31,036,653	0.60%
2025-07-23	23.17	23.45	22.96	23.16	16.68	qfq	1,617,500	37,528,979	0.35%
2025-07-22	23.54	23.55	22.85	23.08	16.62	qfq	1,789,700	41,357,279	-2.00%
2025-07-21	23.29	23.63	23.17	23.55	16.96	qfq	1,429,599	33,594,318	1.82%
2025-07-18	23.09	23.20	22.94	23.13	16.65	qfq	819,200	18,891,564	0.22%
2025-07-17	23.00	23.25	22.87	23.08	16.62	qfq	922,000	21,302,768	0.35%
2025-07-16	22.91	23.13	22.80	23.00	16.56	qfq	1,161,600	26,672,967	0.88%
2025-07-15	23.29	23.29	22.56	22.80	16.42	qfq	1,196,800	27,352,545	-2.10%
2025-07-14	23.01	23.29	22.93	23.29	16.77	qfq	1,263,600	29,204,198	1.48%
2025-07-11	23.16	23.18	22.71	22.95	16.52	qfq	2,249,800	51,603,139	-0.91%
2025-07-10	23.61	24.09	22.90	23.16	16.68	qfq	2,550,807	59,587,242	-1.70%
2025-07-09	23.23	23.79	22.86	23.56	16.96	qfq	1,985,800	46,339,914	1.42%
2025-07-08	23.12	23.46	22.99	23.23	16.73	qfq	1,268,400	29,377,068	0.52%
2025-07-07	22.29	23.11	22.22	23.11	16.64	qfq	1,507,900	34,357,418	2.80%
2025-07-04	23.08	23.08	22.47	22.48	16.04	qfq	1,264,399	28,653,563	-2.22%
2025-07-03	22.96	23.16	22.88	22.99	16.40	qfq	983,407	22,611,552	-0.04%
2025-07-02	23.03	23.04	22.60	23.00	16.41	qfq	1,021,100	23,408,347	0.44%
2025-07-01	23.06	23.06	22.65	22.90	16.34	qfq	1,054,900	24,091,330	0.39%
2025-06-30	22.73	22.96	22.66	22.81	16.27	qfq	989,200	22,589,287	0.53%
2025-06-27	22.41	22.75	22.34	22.69	16.19	qfq	842,400	19,023,281	1.29%
2025-06-26	22.46	22.71	22.28	22.40	15.98	qfq	653,300	14,665,918	-0.27%
2025-06-25	22.70	22.92	22.28	22.46	16.02	qfq	1,062,000	23,949,620	-0.18%
2025-06-24	21.98	22.50	21.79	22.50	16.05	qfq	1,107,000	24,667,642	3.69%
2025-06-23	20.98	21.83	20.77	21.70	15.48	qfq	1,349,700	28,958,095	3.24%
2025-06-20	21.00	21.39	20.78	21.02	14.99	qfq	1,188,300	25,109,515	0.29%
2025-06-19	21.83	21.85	20.89	20.96	14.95	qfq	1,240,600	26,398,735	-3.63%
2025-06-18	22.15	22.38	21.57	21.75	15.51	qfq	1,006,800	21,981,727	-1.89%
2025-06-17	22.63	22.74	22.00	22.17	15.81	qfq	1,121,733	24,997,030	-1.64%
2025-06-16	22.40	22.78	22.28	22.54	16.08	qfq	991,964	22,374,663	0.94%
2025-06-13	22.76	22.89	22.26	22.33	15.93	qfq	1,147,600	25,806,644	-1.98%
2025-06-12	22.82	23.04	22.59	22.78	16.25	qfq	895,700	20,454,945	-0.26%
2025-06-11	22.51	23.09	22.50	22.84	16.29	qfq	1,122,100	25,617,402	1.51%
2025-06-10	22.93	22.95	22.24	22.50	16.05	qfq	1,179,400	26,725,931	-1.32%
2025-06-09	22.80	22.95	22.56	22.80	16.26	qfq	1,092,200	24,905,283	0.80%
2025-06-06	22.57	22.72	22.33	22.62	16.14	qfq	1,015,000	22,888,529	0.80%
2025-06-05	22.60	22.79	22.33	22.44	16.01	qfq	753,599	16,985,707	-0.44%
2025-06-04	22.50	22.58	22.28	22.54	16.08	qfq	938,600	21,111,831	0.49%
2025-06-03	22.28	22.57	22.01	22.43	16.00	qfq	1,498,500	33,532,811	1.26%
2025-05-30	22.39	22.40	22.02	22.15	15.80	qfq	976,300	21,622,473	-0.45%
2025-05-29	22.15	22.40	22.00	22.25	15.87	qfq	1,070,300	23,857,177	0.32%
2025-05-28	22.29	22.48	22.00	22.18	15.82	qfq	889,100	19,710,275	-1.07%
2025-05-27	22.44	22.56	22.03	22.42	15.99	qfq	1,093,300	24,406,751	0.76%
2025-05-26	22.00	22.36	21.93	22.25	15.87	qfq	846,400	18,757,314	0.95%
2025-05-23	22.15	22.50	22.00	22.04	15.72	qfq	1,193,500	26,564,534	-0.54%
2025-05-22	22.44	22.87	22.05	22.16	15.81	qfq	1,117,400	25,034,476	-1.95%
2025-05-21	22.88	22.90	22.35	22.60	16.12	qfq	1,147,750	25,907,446	-0.75%
2025-05-20	22.39	22.78	22.33	22.77	16.24	qfq	943,700	21,328,867	1.70%
2025-05-19	22.59	22.59	22.11	22.39	15.97	qfq	812,100	18,130,123	0.18%
2025-05-16	22.15	22.36	22.07	22.35	15.94	qfq	857,600	19,069,727	0.99%
2025-05-15	22.07	22.29	21.75	22.13	15.79	qfq	851,600	18,772,638	0.36%
2025-05-14	22.42	22.43	21.94	22.05	15.73	qfq	1,098,000	24,238,151	-1.52%
2025-05-13	22.45	22.58	22.25	22.39	15.97	qfq	794,400	17,786,036	0.63%
2025-05-12	22.52	22.72	22.11	22.25	15.87	qfq	988,150	21,986,627	-0.27%
2025-05-09	22.44	22.54	22.12	22.31	15.91	qfq	1,207,701	26,929,755	-0.36%
2025-05-08	22.22	22.43	22.02	22.39	15.97	qfq	1,707,800	38,042,668	1.27%
2025-05-07	22.56	22.70	21.82	22.11	15.77	qfq	2,378,800	52,944,252	-0.99%
2025-05-06	22.00	22.47	21.97	22.33	15.93	qfq	2,847,400	63,477,832	1.55%
2025-04-30	22.28	23.54	21.87	21.99	15.69	qfq	3,785,508	84,670,349	0.55%
2025-04-29	20.80	22.91	20.66	21.87	15.60	qfq	4,296,201	94,463,983	4.99%
2025-04-28	20.27	21.17	20.23	20.83	14.86	qfq	2,002,200	41,397,432	0.87%
2025-04-25	20.57	20.84	20.28	20.65	14.73	qfq	1,416,400	29,130,807	0.24%
2025-04-24	20.62	20.88	20.37	20.60	14.69	qfq	1,312,200	27,030,105	-0.39%
2025-04-23	20.70	20.79	20.42	20.68	14.75	qfq	1,079,700	22,252,861	0.44%
2025-04-22	20.72	20.80	20.38	20.59	14.69	qfq	1,189,100	24,437,224	-1.10%
2025-04-21	20.35	20.89	20.20	20.82	14.85	qfq	1,648,100	34,039,221	2.11%
2025-04-18	20.31	20.70	20.01	20.39	14.54	qfq	1,249,600	25,420,253	0.39%
2025-04-17	20.14	20.50	19.88	20.31	14.49	qfq	977,500	19,910,724	0.84%
2025-04-16	20.46	20.96	19.83	20.14	14.37	qfq	1,336,439	27,083,474	-1.56%
2025-04-15	20.62	20.78	20.24	20.46	14.59	qfq	1,421,339	29,120,589	0.15%
2025-04-14	20.43	20.89	20.30	20.43	14.57	qfq	1,458,700	30,028,180	0.54%
2025-04-11	19.92	20.51	19.51	20.32	14.49	qfq	1,975,460	39,645,208	1.65%
2025-04-10	19.85	20.47	19.85	19.99	14.26	qfq	2,055,760	41,499,324	0.50%
2025-04-09	18.81	19.90	17.36	19.89	14.19	qfq	1,997,700	37,453,072	4.68%
2025-04-08	19.37	19.81	18.00	19.00	13.55	qfq	2,744,300	51,274,509	-3.89%
2025-04-07	20.62	20.78	19.77	19.77	14.10	qfq	1,045,100	20,946,718	-10.01%
2025-04-03	22.50	22.50	21.26	21.97	15.67	qfq	861,300	18,633,714	0.05%
2025-04-02	22.07	22.09	21.36	21.96	15.66	qfq	748,700	16,401,830	1.34%
2025-04-01	21.12	21.94	21.12	21.67	15.46	qfq	957,100	20,695,873	2.51%
2025-03-31	21.18	21.47	20.92	21.14	15.08	qfq	763,000	16,135,128	-0.94%
2025-03-28	21.52	21.68	21.10	21.34	15.22	qfq	871,322	18,693,412	-0.84%
2025-03-27	21.77	21.77	21.05	21.52	15.35	qfq	812,800	17,450,720	-1.15%
2025-03-26	21.01	21.96	20.97	21.77	15.53	qfq	1,168,001	25,292,739	3.18%
2025-03-25	21.18	21.22	20.51	21.10	15.05	qfq	1,438,400	29,993,696	-0.19%
2025-03-24	22.25	22.35	20.70	21.14	15.08	qfq	1,683,500	36,192,849	-4.99%
2025-03-21	22.47	22.55	22.19	22.25	15.87	qfq	1,133,600	25,314,781	-1.02%
2025-03-20	22.71	22.90	22.21	22.48	16.04	qfq	1,030,500	23,185,148	-1.06%
2025-03-19	22.77	22.95	22.61	22.72	16.21	qfq	823,900	18,736,734	-0.26%
2025-03-18	22.69	22.86	22.55	22.78	16.25	qfq	808,100	18,375,953	0.49%
2025-03-17	22.71	23.19	22.45	22.67	16.17	qfq	1,008,000	22,891,029	0.13%
2025-03-14	22.41	22.73	22.01	22.64	16.15	qfq	1,346,593	30,200,036	1.07%
2025-03-13	22.89	22.89	22.12	22.40	15.98	qfq	935,693	20,926,653	-1.54%
2025-03-12	22.48	23.00	22.48	22.75	16.23	qfq	1,020,300	23,264,154	0.66%
2025-03-11	22.00	22.92	21.84	22.60	16.12	qfq	1,619,300	36,268,949	2.08%
2025-03-10	21.91	22.20	21.70	22.14	15.79	qfq	1,429,500	31,515,563	0.87%
2025-03-07	22.30	22.64	21.91	21.95	15.66	qfq	1,412,800	31,391,719	-1.57%
2025-03-06	22.47	22.57	22.18	22.30	15.91	qfq	1,479,800	33,068,635	-0.76%
2025-03-05	22.24	22.52	21.97	22.47	16.03	qfq	1,176,918	26,154,394	1.03%
2025-03-04	21.93	22.38	21.77	22.24	15.86	qfq	990,800	21,960,000	1.46%
2025-03-03	22.19	22.45	21.70	21.92	15.64	qfq	1,591,422	35,196,312	0.00%
2025-02-28	22.15	22.77	21.79	21.92	15.64	qfq	2,365,821	52,600,912	-1.17%
2025-02-27	22.19	22.20	21.50	22.18	15.82	qfq	2,136,899	46,677,219	0.64%
2025-02-26	22.20	22.47	21.86	22.04	15.72	qfq	2,420,900	53,517,588	-0.09%
2025-02-25	23.00	23.09	21.78	22.06	15.74	qfq	3,681,567	81,916,892	-4.05%
2025-02-24	23.72	24.07	22.97	22.99	16.40	qfq	3,527,181	82,446,049	-5.08%
2025-02-21	25.46	25.46	23.88	24.22	17.28	qfq	3,212,900	77,818,137	-4.46%
2025-02-20	23.82	25.35	23.80	25.35	18.08	qfq	1,797,000	44,148,533	6.42%
2025-02-19	23.90	24.22	23.53	23.82	16.99	qfq	1,507,300	35,717,586	-0.46%
2025-02-18	24.09	24.78	23.80	23.93	17.07	qfq	1,744,550	42,190,111	-0.95%
2025-02-17	24.29	24.56	23.98	24.16	17.23	qfq	1,578,100	38,071,105	0.25%
2025-02-14	24.80	24.82	23.92	24.10	17.19	qfq	2,265,100	54,953,363	-3.33%
2025-02-13	24.79	25.35	24.52	24.93	17.78	qfq	1,846,500	46,026,258	0.36%
2025-02-12	25.00	25.07	23.91	24.84	17.72	qfq	2,932,400	72,285,507	0.40%
2025-02-11	24.14	24.76	24.00	24.74	17.65	qfq	2,234,300	54,521,686	3.08%
2025-02-10	23.12	24.00	22.95	24.00	17.12	qfq	2,292,500	53,733,797	4.80%
2025-02-07	22.70	23.32	22.42	22.90	16.34	qfq	1,985,200	45,190,159	1.06%
2025-02-06	22.38	22.80	22.29	22.66	16.16	qfq	1,503,900	33,965,309	1.16%
2025-02-05	22.38	22.60	21.88	22.40	15.98	qfq	1,623,600	36,109,283	0.09%
2025-01-27	22.50	22.96	22.15	22.38	15.96	qfq	1,386,200	31,180,233	-0.09%
2025-01-24	22.02	22.73	21.78	22.40	15.98	qfq	2,677,842	59,782,990	0.99%
2025-01-23	23.00	23.21	22.05	22.18	15.82	qfq	2,909,201	65,620,425	-2.08%
2025-01-22	21.98	22.69	21.98	22.65	16.16	qfq	2,382,400	53,435,942	1.89%
2025-01-21	21.85	22.46	21.84	22.23	15.86	qfq	2,272,000	50,338,331	0.18%
2025-01-20	21.12	22.23	20.81	22.19	15.83	qfq	2,930,999	63,809,250	5.07%
2025-01-17	21.00	21.48	20.62	21.12	15.07	qfq	2,660,250	56,239,175	1.20%
2025-01-16	20.44	20.94	20.41	20.87	14.89	qfq	1,353,300	28,017,225	1.07%
2025-01-15	20.81	20.95	20.40	20.65	14.73	qfq	1,138,800	23,503,425	-0.77%
2025-01-14	20.55	20.84	20.05	20.81	14.84	qfq	1,893,200	38,711,025	2.82%
2025-01-13	20.03	20.41	19.72	20.24	14.44	qfq	1,160,576	23,418,901	-0.64%
2025-01-10	21.05	21.30	20.20	20.37	14.53	qfq	1,515,400	31,429,324	-2.95%
2025-01-09	21.41	21.52	20.92	20.99	14.97	qfq	1,850,900	39,217,865	-1.82%
2025-01-08	20.45	21.56	20.20	21.38	15.25	qfq	3,820,718	80,706,932	4.29%
2025-01-07	19.53	20.50	19.44	20.50	14.62	qfq	2,227,600	44,919,626	4.91%
2025-01-06	19.25	19.69	18.45	19.54	13.94	qfq	1,843,744	35,519,570	1.09%
2025-01-03	20.01	20.25	19.30	19.33	13.79	qfq	2,671,018	52,357,257	-2.91%
2025-01-02	19.25	20.70	19.13	19.91	14.20	qfq	3,087,000	62,159,679	2.63%
2024-12-31	20.12	20.19	19.13	19.40	13.84	qfq	2,637,500	51,401,081	-3.72%
2024-12-30	21.06	21.31	19.99	20.15	14.37	qfq	3,612,948	73,927,795	-5.75%
2024-12-27	21.15	21.55	20.80	21.38	15.25	qfq	2,444,600	51,859,728	0.19%
2024-12-26	21.29	21.82	20.98	21.34	15.22	qfq	2,715,804	58,052,535	0.42%
2024-12-25	21.76	22.28	21.09	21.25	15.16	qfq	3,892,800	83,698,874	-2.70%
2024-12-24	21.78	22.00	20.93	21.84	15.58	qfq	5,414,544	116,346,949	0.18%
2024-12-23	21.29	23.10	21.29	21.80	15.55	qfq	10,821,711	243,977,200	3.81%
2024-12-20	20.00	21.10	19.92	21.00	14.98	qfq	3,261,800	67,279,765	4.12%
2024-12-19	19.87	20.38	19.73	20.17	14.39	qfq	2,208,801	44,359,454	1.46%
2024-12-18	19.94	20.29	19.28	19.88	14.18	qfq	2,368,111	46,917,485	-1.09%
2024-12-17	21.24	21.46	19.76	20.10	14.34	qfq	4,496,940	91,415,182	-4.42%
2024-12-16	20.97	21.60	20.95	21.03	15.00	qfq	4,466,344	94,931,214	-0.47%
2024-12-13	21.16	21.73	20.88	21.13	15.07	qfq	7,358,365	156,270,082	-1.90%
2024-12-12	20.32	22.30	20.20	21.54	15.37	qfq	9,900,544	215,931,112	6.27%
2024-12-11	20.06	20.29	20.01	20.27	14.46	qfq	1,511,555	30,481,408	1.45%
2024-12-10	20.71	20.91	19.95	19.98	14.25	qfq	2,197,200	44,490,195	-0.99%
2024-12-09	20.33	20.51	19.85	20.18	14.39	qfq	1,863,400	37,569,097	0.10%
2024-12-06	20.59	20.60	19.99	20.16	14.38	qfq	2,069,222	41,831,248	-1.85%
2024-12-05	19.97	20.69	19.66	20.54	14.65	qfq	2,600,048	52,574,188	3.53%
2024-12-04	20.53	20.54	19.70	19.84	14.15	qfq	2,163,648	43,436,497	-3.36%
2024-12-03	20.82	21.03	20.18	20.53	14.64	qfq	2,816,000	57,807,349	-1.30%
2024-12-02	21.01	21.45	20.60	20.80	14.84	qfq	3,665,800	76,748,996	-1.42%
2024-11-29	20.50	22.00	20.50	21.10	15.05	qfq	5,467,739	116,568,449	0.67%
2024-11-28	21.00	21.30	20.27	20.96	14.95	qfq	5,647,565	117,467,342	0.29%
2024-11-27	19.33	21.28	18.81	20.90	14.91	qfq	5,110,713	102,254,899	7.29%
2024-11-26	19.04	20.13	19.01	19.48	13.90	qfq	3,287,500	64,442,574	2.85%
2024-11-25	18.41	18.95	18.41	18.94	13.51	qfq	1,207,500	22,670,117	2.66%
2024-11-22	19.18	19.33	18.36	18.45	13.16	qfq	1,512,400	28,484,633	-3.81%
2024-11-21	19.09	19.34	18.95	19.18	13.68	qfq	1,391,700	26,668,913	0.42%
2024-11-20	18.60	19.10	18.60	19.10	13.62	qfq	1,494,722	28,328,608	2.85%
2024-11-19	17.98	18.59	17.91	18.57	13.25	qfq	1,339,070	24,478,120	3.28%
2024-11-18	18.49	18.66	17.81	17.98	12.83	qfq	1,918,500	34,817,909	-1.91%
2024-11-15	18.54	18.97	18.28	18.33	13.08	qfq	1,499,500	27,958,074	-2.08%
2024-11-14	19.22	19.40	18.70	18.72	13.35	qfq	1,491,800	28,436,209	-3.11%
2024-11-13	19.00	19.42	18.62	19.32	13.78	qfq	1,764,600	33,747,962	1.58%
2024-11-12	19.18	19.54	18.80	19.02	13.57	qfq	2,180,600	42,027,025	-0.83%
2024-11-11	18.60	19.39	18.30	19.18	13.68	qfq	2,885,855	54,847,013	3.84%
2024-11-08	18.69	18.98	18.41	18.47	13.18	qfq	2,393,101	44,673,768	-1.12%
2024-11-07	18.10	18.70	18.10	18.68	13.32	qfq	2,444,700	45,240,979	1.80%
2024-11-06	18.21	18.45	18.00	18.35	13.09	qfq	2,384,370	43,516,354	0.88%
2024-11-05	17.69	18.33	17.66	18.19	12.98	qfq	3,355,400	60,616,443	3.06%
2024-11-04	17.29	17.76	17.11	17.65	12.59	qfq	2,974,905	51,954,902	2.02%
2024-11-01	18.72	18.72	17.30	17.30	12.34	qfq	4,562,968	81,756,340	-8.32%
2024-10-31	18.36	19.55	18.36	18.87	13.46	qfq	5,774,660	108,096,349	0.69%
2024-10-30	19.24	19.97	18.28	18.74	13.37	qfq	7,340,639	138,853,472	-7.73%
2024-10-29	23.20	23.20	20.30	20.31	14.49	qfq	12,235,612	263,529,215	-3.70%
2024-10-28	20.10	21.09	19.56	21.09	15.04	qfq	5,215,609	106,426,060	10.02%
2024-10-25	17.39	19.17	17.39	19.17	13.67	qfq	2,215,537	41,242,040	9.98%
2024-10-24	17.47	17.55	17.17	17.43	12.43	qfq	1,120,900	19,438,091	-0.23%
2024-10-23	17.22	17.60	17.08	17.47	12.46	qfq	1,363,800	23,735,518	1.45%
2024-10-22	16.83	17.49	16.76	17.22	12.28	qfq	1,636,705	27,873,878	2.99%
2024-10-21	16.61	16.82	16.48	16.72	11.93	qfq	1,369,100	22,844,773	0.97%
2024-10-18	16.20	16.69	16.07	16.56	11.81	qfq	1,195,900	19,667,072	1.47%
2024-10-17	16.58	16.74	16.32	16.32	11.64	qfq	1,097,900	18,131,638	-1.03%
2024-10-16	16.22	16.61	16.04	16.49	11.76	qfq	922,200	15,149,202	0.86%
2024-10-15	16.46	16.71	16.21	16.35	11.66	qfq	1,137,199	18,705,359	-0.61%
2024-10-14	16.20	16.60	15.92	16.45	11.73	qfq	1,936,600	31,476,552	3.46%
2024-10-11	16.51	16.57	15.71	15.90	11.34	qfq	1,500,400	24,214,048	-3.17%
2024-10-10	16.39	16.89	16.08	16.42	11.71	qfq	1,967,300	32,488,875	0.74%
2024-10-09	17.80	17.80	16.30	16.30	11.63	qfq	2,470,721	41,745,390	-9.65%
2024-10-08	18.76	18.76	17.13	18.04	12.87	qfq	3,204,295	57,373,320	5.56%
2024-09-30	16.27	17.21	15.87	17.09	12.19	qfq	2,828,900	46,963,725	8.23%
2024-09-27	15.51	15.81	15.31	15.79	11.26	qfq	1,373,569	21,479,009	3.34%
2024-09-26	15.01	15.28	14.84	15.28	10.90	qfq	823,600	12,458,597	1.87%
2024-09-25	14.87	15.14	14.87	15.00	10.70	qfq	731,800	10,998,800	1.83%
2024-09-24	14.38	14.73	14.34	14.73	10.51	qfq	967,700	14,118,667	3.08%
2024-09-23	14.16	14.79	14.06	14.29	10.19	qfq	1,321,700	19,048,028	0.63%
2024-09-20	14.40	14.45	14.13	14.20	10.13	qfq	599,000	8,528,065	-1.18%
2024-09-19	13.92	14.44	13.82	14.37	10.25	qfq	823,605	11,716,610	3.31%
2024-09-18	14.34	14.35	13.50	13.91	9.92	qfq	893,900	12,348,752	-2.45%
2024-09-13	14.57	14.59	14.26	14.26	10.17	qfq	468,200	6,722,984	-2.13%
2024-09-12	14.70	14.79	14.48	14.57	10.39	qfq	443,200	6,500,377	-0.21%
2024-09-11	14.74	14.79	14.48	14.60	10.41	qfq	380,600	5,575,402	-1.08%
2024-09-10	14.56	14.78	14.48	14.76	10.53	qfq	461,100	6,740,747	1.37%
2024-09-09	14.52	14.68	14.23	14.56	10.39	qfq	435,800	6,338,190	0.69%
2024-09-06	14.87	14.94	14.41	14.46	10.31	qfq	676,300	9,864,596	-2.69%
2024-09-05	14.65	14.88	14.61	14.86	10.60	qfq	425,500	6,285,224	1.43%
2024-09-04	14.92	14.97	14.60	14.65	10.45	qfq	516,101	7,599,739	-1.88%
2024-09-03	14.98	15.14	14.83	14.93	10.65	qfq	526,700	7,901,286	-0.27%
2024-09-02	14.94	15.25	14.94	14.97	10.68	qfq	591,300	8,929,562	-0.60%
2024-08-30	14.85	15.15	14.63	15.06	10.74	qfq	731,900	10,997,679	1.35%
2024-08-29	14.70	14.88	14.54	14.86	10.60	qfq	463,900	6,832,626	1.02%
2024-08-28	14.37	14.84	14.30	14.71	10.49	qfq	708,700	10,382,479	2.37%
2024-08-27	14.60	14.73	14.31	14.37	10.25	qfq	723,100	10,495,074	-1.51%
2024-08-26	14.32	14.68	14.13	14.59	10.41	qfq	910,900	13,144,369	1.96%
2024-08-23	14.60	14.60	14.20	14.31	10.21	qfq	1,051,037	15,048,994	-2.12%
2024-08-22	14.61	14.76	14.53	14.62	10.43	qfq	432,137	6,316,251	0.07%
2024-08-21	14.65	14.80	14.50	14.61	10.42	qfq	397,400	5,818,237	-0.75%
2024-08-20	15.12	15.17	14.65	14.72	10.50	qfq	591,600	8,797,273	-2.65%
2024-08-19	15.17	15.35	15.04	15.12	10.79	qfq	547,900	8,303,099	-1.11%
2024-08-16	15.35	15.59	15.18	15.29	10.91	qfq	548,900	8,412,083	-0.65%
2024-08-15	15.36	15.54	15.14	15.39	10.98	qfq	539,600	8,294,528	0.07%
2024-08-14	15.50	15.54	15.34	15.38	10.97	qfq	396,000	6,114,732	-0.77%
2024-08-13	15.42	15.59	15.13	15.50	11.06	qfq	491,400	7,541,502	0.71%
2024-08-12	15.39	15.50	15.21	15.39	10.98	qfq	616,100	9,462,857	-0.19%
2024-08-09	15.50	15.58	15.40	15.42	11.00	qfq	557,100	8,620,513	0.06%
2024-08-08	15.34	15.43	15.10	15.41	10.99	qfq	524,600	8,032,070	0.39%
2024-08-07	15.47	15.59	15.27	15.35	10.95	qfq	631,700	9,726,867	-0.78%
2024-08-06	15.25	15.49	15.01	15.47	11.04	qfq	1,208,800	18,564,691	1.44%
2024-08-05	15.27	15.53	15.10	15.25	10.88	qfq	1,492,500	22,910,241	-0.26%
2024-08-02	15.50	15.53	15.23	15.29	10.91	qfq	710,700	10,941,588	-0.97%
2024-08-01	15.53	15.68	15.41	15.44	11.01	qfq	903,300	14,032,477	-0.19%
2024-07-31	15.13	15.50	15.01	15.47	11.04	qfq	947,900	14,525,078	3.41%
2024-07-30	14.90	15.08	14.78	14.96	10.67	qfq	837,000	12,532,297	0.67%
2024-07-29	14.85	15.00	14.56	14.86	10.60	qfq	745,300	11,039,078	-0.20%
2024-07-26	14.68	15.04	14.56	14.89	10.62	qfq	1,032,100	15,331,535	2.48%
2024-07-25	14.36	14.79	14.15	14.53	10.36	qfq	648,800	9,404,293	1.11%
2024-07-24	14.48	14.59	14.23	14.37	10.25	qfq	683,000	9,829,429	-1.44%
2024-07-23	14.81	15.05	14.55	14.58	10.40	qfq	623,237	9,235,097	-1.42%
2024-07-22	14.58	14.85	14.51	14.79	10.55	qfq	592,900	8,724,196	1.51%
2024-07-19	14.39	14.80	14.29	14.57	10.39	qfq	799,700	11,608,877	0.34%
2024-07-18	14.71	14.73	14.20	14.52	10.36	qfq	576,300	8,342,416	-1.16%
2024-07-17	14.88	15.00	14.66	14.69	10.48	qfq	685,500	10,138,517	-1.21%
2024-07-16	14.85	14.96	14.68	14.87	10.61	qfq	710,900	10,564,080	-0.27%
2024-07-15	15.31	15.39	14.81	14.91	10.64	qfq	929,800	13,974,933	-2.49%
2024-07-12	15.28	15.60	15.16	15.29	10.91	qfq	1,018,100	15,676,337	0.00%
2024-07-11	14.91	15.37	14.91	15.29	10.91	qfq	1,711,000	26,117,842	4.65%
2024-07-10	14.90	15.00	14.50	14.61	10.42	qfq	995,000	14,661,979	-2.86%
2024-07-09	14.83	15.06	14.41	15.04	10.73	qfq	924,100	13,636,918	1.42%
2024-07-08	15.08	15.22	14.78	14.83	10.58	qfq	826,400	12,331,115	-2.56%
2024-07-05	14.90	15.30	14.65	15.22	10.86	qfq	846,500	12,695,048	2.15%
2024-07-04	15.65	15.75	14.84	14.90	10.63	qfq	1,002,717	15,109,308	-4.24%
2024-07-03	15.56	15.75	15.46	15.56	11.10	qfq	462,700	7,218,935	-0.89%
2024-07-02	15.38	15.74	15.33	15.70	11.20	qfq	764,900	11,954,340	1.95%
2024-07-01	15.31	15.52	15.01	15.40	10.99	qfq	587,875	8,988,534	1.05%
2024-06-28	15.57	15.59	15.12	15.24	10.87	qfq	657,800	10,138,958	-1.30%
2024-06-27	15.59	15.93	15.40	15.44	11.01	qfq	805,600	12,603,710	-1.03%
2024-06-26	14.85	15.62	14.71	15.60	11.13	qfq	960,979	14,692,051	4.91%
2024-06-25	14.67	15.10	14.62	14.87	10.61	qfq	867,492	12,906,730	1.78%
2024-06-24	15.30	15.30	14.52	14.61	10.42	qfq	1,313,300	19,410,712	-5.74%
2024-06-21	15.29	15.50	14.93	15.50	11.06	qfq	714,500	10,874,920	1.37%
2024-06-20	15.66	15.73	15.19	15.29	10.91	qfq	864,800	13,310,778	-2.55%
2024-06-19	15.64	15.89	15.50	15.69	11.19	qfq	592,600	9,296,623	0.38%
2024-06-18	15.29	15.65	15.15	15.63	11.15	qfq	902,804	13,985,153	1.76%
2024-06-17	15.81	15.89	15.30	15.36	10.96	qfq	888,400	13,756,841	-2.85%
2024-06-14	15.90	15.94	15.52	15.81	11.28	qfq	886,800	14,012,775	-0.69%
2024-06-13	15.85	16.03	15.66	15.92	11.36	qfq	991,500	15,750,475	0.44%
2024-06-12	15.39	15.94	15.30	15.85	11.31	qfq	1,141,800	18,002,618	2.32%
2024-06-11	15.58	15.66	15.08	15.49	11.05	qfq	1,140,559	17,504,131	-1.21%
2024-06-07	15.00	15.78	14.88	15.68	11.18	qfq	1,356,500	21,046,189	6.74%
2024-06-06	15.49	15.75	14.47	14.69	10.48	qfq	1,588,100	23,757,500	-5.59%
2024-06-05	15.90	15.90	15.51	15.56	11.10	qfq	1,273,600	19,928,711	-1.89%
2024-06-04	15.89	16.14	15.51	15.86	11.31	qfq	1,492,800	23,633,440	-2.04%
2024-06-03	17.13	17.45	15.81	16.19	11.55	qfq	1,901,300	31,234,648	-5.21%
2024-05-31	16.96	17.20	16.77	17.08	12.18	qfq	692,600	11,783,270	1.12%
2024-05-30	17.06	17.12	16.80	16.89	12.05	qfq	786,700	13,316,525	-1.40%
2024-05-29	16.95	17.25	16.63	17.13	12.22	qfq	697,200	11,888,340	1.48%
2024-05-28	17.20	17.29	16.81	16.88	12.04	qfq	776,000	13,150,095	-1.97%
2024-05-27	17.20	17.51	16.74	17.22	12.28	qfq	901,500	15,318,448	0.64%
2024-05-24	17.11	17.27	16.90	17.11	12.21	qfq	759,000	13,006,214	-0.06%
2024-05-23	17.71	17.72	17.01	17.12	12.21	qfq	995,800	17,243,624	-3.17%
2024-05-22	17.80	17.96	17.58	17.68	12.61	qfq	677,800	12,029,755	-0.90%
2024-05-21	17.90	18.09	17.68	17.84	12.73	qfq	736,600	13,168,377	-0.67%
2024-05-20	18.16	18.30	17.94	17.96	12.81	qfq	1,034,999	18,752,473	-1.21%
2024-05-17	17.98	18.19	17.91	18.18	12.97	qfq	1,162,200	20,985,436	1.34%
2024-05-16	17.66	18.10	17.41	17.94	12.80	qfq	1,128,200	20,257,574	1.59%
2024-05-15	17.69	17.93	17.52	17.66	12.60	qfq	760,200	13,512,776	-0.17%
2024-05-14	17.20	17.87	17.20	17.69	12.62	qfq	892,400	15,819,122	1.20%
2024-05-13	17.52	17.73	17.30	17.48	12.47	qfq	747,200	13,115,480	-1.41%
2024-05-10	18.08	18.12	17.60	17.73	12.65	qfq	861,700	15,323,437	-1.50%
2024-05-09	17.98	18.08	17.83	18.00	12.84	qfq	988,500	17,799,846	1.01%
2024-05-08	18.07	18.25	17.77	17.82	12.71	qfq	1,081,300	19,380,829	-1.38%
2024-05-07	17.91	18.15	17.88	18.07	12.89	qfq	1,332,527	23,990,116	0.89%
2024-05-06	18.01	18.05	17.70	17.91	12.78	qfq	2,163,829	38,798,171	1.42%
2024-04-30	17.28	17.85	17.04	17.66	12.60	qfq	2,677,689	47,122,014	1.96%
2024-04-29	17.78	17.78	16.58	17.32	12.35	qfq	2,408,500	41,310,674	1.82%
2024-04-26	16.59	17.06	16.22	17.01	12.13	qfq	1,669,829	27,992,370	2.22%
2024-04-25	16.32	16.65	16.29	16.64	11.87	qfq	1,202,929	19,915,493	2.15%
2024-04-24	15.79	16.34	15.71	16.29	11.62	qfq	1,286,400	20,778,588	3.10%
2024-04-23	15.20	15.96	15.18	15.80	11.27	qfq	1,551,500	24,283,024	4.50%
2024-04-22	15.60	15.60	14.76	15.12	10.79	qfq	1,314,497	19,951,912	-2.14%
2024-04-19	15.68	15.76	15.19	15.45	11.02	qfq	1,680,800	25,923,703	-1.59%
2024-04-18	15.45	15.97	15.13	15.70	11.20	qfq	2,295,661	35,976,152	1.62%
2024-04-17	14.05	15.55	14.04	15.45	11.02	qfq	2,655,514	40,319,895	7.59%
2024-04-16	15.70	15.82	14.36	14.36	10.24	qfq	2,229,500	32,547,742	-10.03%
2024-04-15	17.52	17.55	15.96	15.96	11.38	qfq	3,163,359	51,685,996	-9.98%
2024-04-12	17.42	18.53	17.39	17.73	12.65	qfq	1,944,300	34,714,319	2.31%
2024-04-11	17.30	17.74	17.00	17.33	12.36	qfq	855,455	14,939,473	-0.17%
2024-04-10	18.03	18.03	17.19	17.36	12.38	qfq	1,540,400	26,976,515	-3.77%
2024-04-09	17.44	18.13	17.44	18.04	12.87	qfq	1,384,900	24,702,471	3.44%
2024-04-08	18.57	18.70	17.32	17.44	12.44	qfq	2,020,900	36,099,028	-4.70%
2024-04-03	18.30	18.77	18.04	18.30	13.05	qfq	1,721,800	31,664,565	0.00%
2024-04-02	18.00	18.38	17.95	18.30	13.05	qfq	1,432,900	26,034,782	1.67%
2024-04-01	17.48	18.03	17.48	18.00	12.84	qfq	1,449,000	25,818,316	3.63%
2024-03-29	17.23	17.45	17.13	17.37	12.39	qfq	1,239,800	21,495,556	0.87%
2024-03-28	16.56	17.25	16.56	17.22	12.28	qfq	1,384,697	23,581,702	3.11%
2024-03-27	17.00	17.20	16.70	16.70	11.91	qfq	1,214,800	20,560,030	-1.76%
2024-03-26	16.98	17.19	16.74	17.00	12.13	qfq	1,192,100	20,235,435	-0.06%
2024-03-25	17.37	17.56	16.89	17.01	12.13	qfq	1,226,900	21,065,136	-0.99%
2024-03-22	17.68	17.75	17.08	17.18	12.25	qfq	1,383,200	23,985,574	-2.00%
2024-03-21	17.59	17.75	17.07	17.53	12.50	qfq	1,659,700	28,964,844	0.23%
2024-03-20	17.28	17.50	17.11	17.49	12.48	qfq	1,103,500	19,141,471	1.80%
2024-03-19	17.27	17.42	17.13	17.18	12.25	qfq	1,444,013	24,936,587	0.53%
2024-03-18	16.90	17.17	16.71	17.09	12.19	qfq	1,359,855	23,126,725	2.95%
2024-03-15	16.20	16.64	16.01	16.60	11.84	qfq	1,226,800	20,109,922	2.28%
2024-03-14	16.16	16.35	15.90	16.23	11.58	qfq	1,249,976	20,226,064	-0.06%
2024-03-13	16.41	16.44	15.95	16.24	11.58	qfq	924,997	14,941,502	-0.25%
2024-03-12	15.90	16.29	15.80	16.28	11.61	qfq	1,144,059	18,357,261	2.39%
2024-03-11	15.80	15.94	15.55	15.90	11.34	qfq	852,590	13,421,679	1.34%
2024-03-08	15.55	15.70	15.30	15.69	11.19	qfq	941,900	14,595,298	1.23%
2024-03-07	15.52	15.87	15.38	15.50	11.06	qfq	1,075,154	16,803,556	-0.13%
2024-03-06	15.03	15.63	15.01	15.52	11.07	qfq	1,162,560	17,843,022	2.51%
2024-03-05	15.60	15.65	15.08	15.14	10.80	qfq	1,223,500	18,703,728	-3.57%
2024-03-04	15.75	16.16	15.22	15.70	11.20	qfq	1,430,300	22,340,260	-0.19%
2024-03-01	15.75	15.98	15.35	15.73	11.22	qfq	1,935,180	30,314,081	0.51%
2024-02-29	14.71	15.92	14.71	15.65	11.16	qfq	2,900,377	44,538,292	1.62%
2024-02-28	17.25	17.54	15.40	15.40	10.99	qfq	3,476,158	57,088,057	-9.99%
2024-02-27	16.95	17.14	16.55	17.11	12.21	qfq	1,740,500	29,409,905	2.33%
2024-02-26	16.44	17.25	16.19	16.72	11.93	qfq	1,932,988	32,225,994	3.72%
2024-02-23	15.79	16.16	15.46	16.12	11.50	qfq	1,971,346	31,217,614	3.80%
2024-02-22	15.20	15.75	15.10	15.53	11.08	qfq	1,718,850	26,441,514	3.05%
2024-02-21	14.45	15.75	14.09	15.07	10.75	qfq	2,600,054	39,383,999	4.94%
2024-02-20	13.79	14.45	13.68	14.36	10.24	qfq	1,687,431	23,858,896	4.13%
2024-02-19	13.46	13.95	13.29	13.79	9.84	qfq	3,429,390	46,599,026	4.87%
2024-02-08	11.64	13.19	11.44	13.15	9.38	qfq	3,988,990	49,054,729	6.39%
2024-02-07	13.50	13.55	11.97	12.36	8.82	qfq	5,313,828	65,573,699	-7.07%
2024-02-06	13.29	13.74	13.13	13.30	9.49	qfq	3,863,720	51,039,447	-8.84%
2024-02-05	15.88	16.14	14.59	14.59	10.41	qfq	1,403,300	21,009,307	-9.99%
2024-02-02	17.65	18.13	15.87	16.21	11.56	qfq	2,914,242	49,110,140	-8.05%
2024-02-01	18.35	18.64	17.36	17.63	12.58	qfq	2,961,700	52,686,700	-4.81%
2024-01-31	20.20	20.52	18.52	18.52	13.21	qfq	2,730,972	52,457,522	-9.75%
2024-01-30	21.70	21.70	20.27	20.52	14.64	qfq	1,350,800	28,212,975	-5.09%
2024-01-29	22.77	22.77	21.52	21.62	15.42	qfq	1,497,000	32,748,543	-4.76%
2024-01-26	22.31	22.97	22.20	22.70	16.19	qfq	1,317,200	29,776,129	2.25%
2024-01-25	21.37	22.34	20.77	22.20	15.84	qfq	1,465,000	31,557,540	5.56%
2024-01-24	21.15	21.87	20.40	21.03	15.00	qfq	1,996,300	42,102,139	0.19%
2024-01-23	21.48	21.60	20.59	20.99	14.97	qfq	2,234,800	46,697,442	-2.91%
2024-01-22	23.79	23.89	21.48	21.62	15.42	qfq	1,667,500	37,514,686	-7.29%
2024-01-19	23.56	24.21	23.28	23.32	16.63	qfq	1,159,828	27,417,309	-1.02%
2024-01-18	24.28	24.28	23.11	23.56	16.81	qfq	1,536,300	36,248,053	-2.64%
2024-01-17	24.58	24.84	24.20	24.20	17.26	qfq	918,300	22,574,458	-1.51%
2024-01-16	24.80	24.89	24.24	24.57	17.53	qfq	960,500	23,584,058	-0.45%
2024-01-15	24.62	24.90	24.24	24.68	17.60	qfq	1,029,500	25,383,382	0.73%
2024-01-12	24.95	24.95	24.46	24.50	17.48	qfq	769,200	19,012,931	-0.61%
2024-01-11	24.62	24.69	24.26	24.65	17.58	qfq	568,600	13,927,722	0.61%
2024-01-10	24.80	24.98	24.20	24.50	17.48	qfq	837,800	20,671,376	-0.97%
2024-01-09	24.46	24.94	24.33	24.74	17.65	qfq	878,600	21,694,626	1.19%
2024-01-08	24.71	24.98	24.45	24.45	17.44	qfq	882,000	21,709,782	-1.01%
2024-01-05	25.12	25.23	24.54	24.70	17.62	qfq	936,413	23,268,303	-1.08%
2024-01-04	24.82	24.99	24.67	24.97	17.81	qfq	688,313	17,092,071	0.60%
2024-01-03	24.74	24.89	24.50	24.82	17.70	qfq	907,000	22,436,119	0.32%
2024-01-02	24.23	24.89	24.23	24.74	17.65	qfq	1,398,400	34,535,641	2.40%
2023-12-29	23.70	24.20	23.65	24.16	17.23	qfq	1,034,000	24,836,596	2.20%
2023-12-28	23.80	24.14	23.33	23.64	16.86	qfq	967,800	22,984,161	-1.25%
2023-12-27	23.56	24.04	23.36	23.94	17.08	qfq	880,200	20,871,498	2.09%
2023-12-26	23.91	24.00	23.44	23.45	16.73	qfq	687,700	16,229,383	-1.30%
2023-12-25	24.34	24.59	23.59	23.76	16.95	qfq	894,300	21,316,421	-2.38%
2023-12-22	24.94	25.05	24.25	24.34	17.36	qfq	912,100	22,479,201	-1.50%
2023-12-21	24.52	24.80	23.94	24.71	17.63	qfq	1,103,800	26,914,323	0.86%
2023-12-20	24.43	24.88	24.42	24.50	17.48	qfq	716,100	17,653,002	-0.16%
2023-12-19	24.35	24.55	24.05	24.54	17.51	qfq	701,400	17,028,871	0.78%
2023-12-18	24.65	24.88	24.25	24.35	17.37	qfq	848,700	20,834,917	-1.26%
2023-12-15	24.33	24.73	24.17	24.66	17.59	qfq	845,700	20,709,370	1.57%
2023-12-14	24.15	24.57	23.97	24.28	17.32	qfq	599,800	14,591,854	0.54%
2023-12-13	24.07	24.37	23.72	24.15	17.23	qfq	736,200	17,749,529	0.33%
2023-12-12	23.74	24.13	23.34	24.07	17.17	qfq	801,100	18,998,801	1.78%
2023-12-11	23.99	24.24	23.40	23.65	16.87	qfq	1,256,500	29,912,823	-1.46%
2023-12-08	24.72	24.77	23.59	24.00	17.12	qfq	1,346,100	32,389,886	-3.15%
2023-12-07	24.80	25.04	24.40	24.78	17.68	qfq	844,020	20,795,671	-0.12%
2023-12-06	24.68	25.03	23.20	24.81	17.70	qfq	895,200	22,254,559	0.45%
2023-12-05	24.79	25.14	24.70	24.70	17.62	qfq	1,361,500	33,866,698	-0.36%
2023-12-04	24.80	24.99	24.57	24.79	17.68	qfq	1,029,900	25,521,159	-0.36%
2023-12-01	24.84	24.97	24.50	24.88	17.75	qfq	1,103,900	27,341,175	0.65%
2023-11-30	24.81	24.81	24.30	24.72	17.63	qfq	931,900	22,846,786	-0.52%
2023-11-29	24.80	24.95	24.55	24.85	17.73	qfq	971,100	24,080,043	0.61%
2023-11-28	24.46	24.94	24.18	24.70	17.62	qfq	641,800	15,836,762	0.94%
2023-11-27	24.48	24.65	24.21	24.47	17.46	qfq	770,300	18,793,302	0.04%
2023-11-24	24.95	24.95	24.30	24.46	17.45	qfq	872,900	21,345,137	-1.33%
2023-11-23	24.97	25.00	24.56	24.79	17.68	qfq	1,785,500	44,137,665	-0.84%
2023-11-22	24.64	25.55	24.41	25.00	17.83	qfq	1,924,400	48,172,571	1.38%
2023-11-21	24.57	24.95	24.32	24.66	17.59	qfq	1,157,600	28,666,135	0.45%
2023-11-20	24.50	24.61	24.33	24.55	17.51	qfq	919,200	22,506,210	0.20%
2023-11-17	24.73	24.76	24.41	24.50	17.48	qfq	661,100	16,242,886	0.00%
2023-11-16	24.78	24.87	24.44	24.50	17.48	qfq	1,147,600	28,241,337	-1.72%
2023-11-15	24.52	25.28	24.34	24.93	17.78	qfq	1,470,700	36,451,849	2.00%
2023-11-14	24.77	24.90	24.35	24.44	17.43	qfq	952,125	23,354,859	-1.09%
2023-11-13	24.07	24.79	24.07	24.71	17.63	qfq	1,491,900	36,532,353	2.79%
2023-11-10	23.75	24.20	23.56	24.04	17.15	qfq	1,353,700	32,434,029	1.43%
2023-11-09	24.00	24.34	23.70	23.70	16.91	qfq	1,496,100	35,834,326	-1.58%
2023-11-08	24.09	24.36	23.95	24.08	17.18	qfq	1,395,600	33,671,502	-0.08%
2023-11-07	23.97	24.39	23.81	24.10	17.19	qfq	1,911,100	46,187,759	0.58%
2023-11-06	23.52	24.07	23.36	23.96	17.09	qfq	2,478,600	59,006,451	0.25%
2023-11-03	24.00	24.59	23.69	23.90	17.05	qfq	4,090,100	98,161,140	-0.21%
2023-11-02	23.64	25.50	23.64	23.95	17.08	qfq	4,218,300	102,831,008	1.05%
2023-11-01	23.49	23.80	23.49	23.70	16.91	qfq	1,335,000	31,587,009	0.38%
2023-10-31	23.57	24.01	23.50	23.61	16.84	qfq	1,495,100	35,408,471	0.47%
2023-10-30	22.96	23.88	22.96	23.50	16.76	qfq	2,513,815	59,294,172	1.51%
2023-10-27	22.20	23.82	22.20	23.15	16.51	qfq	3,458,400	79,500,145	5.04%
2023-10-26	21.77	22.12	21.47	22.04	15.72	qfq	1,066,700	23,301,520	0.78%
2023-10-25	21.83	22.09	21.51	21.87	15.60	qfq	1,232,900	26,998,976	0.92%
2023-10-24	20.61	21.73	20.61	21.67	15.46	qfq	1,726,477	37,086,961	5.04%
2023-10-23	21.09	21.16	20.51	20.63	14.72	qfq	763,300	15,827,827	-2.23%
2023-10-20	21.49	21.49	21.03	21.10	15.05	qfq	725,875	15,369,526	-2.22%
2023-10-19	21.59	21.80	20.95	21.58	15.39	qfq	1,187,000	25,360,564	-1.33%
2023-10-18	21.51	21.87	21.23	21.87	15.60	qfq	641,577	13,774,114	0.78%
2023-10-17	21.50	21.84	21.19	21.70	15.48	qfq	844,500	18,268,993	1.40%
2023-10-16	21.15	21.61	21.08	21.40	15.27	qfq	1,085,996	23,198,277	1.33%
2023-10-13	21.30	21.30	20.99	21.12	15.07	qfq	923,675	19,465,161	-0.89%
2023-10-12	21.32	21.45	21.01	21.31	15.20	qfq	1,373,500	29,145,447	-2.02%
2023-10-11	22.05	22.11	21.10	21.75	15.51	qfq	2,031,805	43,284,587	-2.38%
2023-10-10	21.92	22.28	21.50	22.28	15.89	qfq	915,900	19,925,172	1.64%
2023-10-09	22.91	22.91	21.81	21.92	15.64	qfq	1,085,800	24,049,776	-4.49%
2023-09-28	22.49	23.08	22.42	22.95	16.37	qfq	811,100	18,532,316	2.09%
2023-09-27	22.10	22.50	21.82	22.48	16.04	qfq	737,000	16,455,466	2.09%
2023-09-26	22.37	22.37	21.90	22.02	15.71	qfq	639,900	14,115,241	-1.56%
2023-09-25	22.70	22.78	22.25	22.37	15.96	qfq	521,800	11,682,536	-1.41%
2023-09-22	22.45	22.73	22.11	22.69	16.19	qfq	583,900	13,154,115	1.16%
2023-09-21	22.66	22.73	22.25	22.43	16.00	qfq	658,800	14,784,130	-0.22%
2023-09-20	22.39	22.70	22.34	22.48	16.04	qfq	600,300	13,528,852	0.63%
2023-09-19	22.75	22.91	22.29	22.34	15.94	qfq	718,100	16,172,399	-2.19%
2023-09-18	22.08	22.97	21.96	22.84	16.29	qfq	959,099	21,715,825	3.07%
2023-09-15	22.61	22.61	22.00	22.16	15.81	qfq	718,000	15,916,827	-0.94%
2023-09-14	22.55	22.60	22.00	22.37	15.96	qfq	830,400	18,550,674	-0.45%
2023-09-13	22.51	22.67	22.37	22.47	16.03	qfq	581,000	13,055,369	-0.13%
2023-09-12	22.78	22.91	22.49	22.50	16.05	qfq	433,600	9,796,785	-1.19%
2023-09-11	22.99	23.08	22.72	22.77	16.24	qfq	851,400	19,490,317	-0.96%
2023-09-08	22.87	23.18	22.71	22.99	16.40	qfq	879,800	20,197,452	0.52%
2023-09-07	23.41	23.45	22.75	22.87	16.31	qfq	1,058,400	24,433,390	-1.34%
2023-09-06	23.00	23.49	23.00	23.18	16.53	qfq	909,300	21,191,001	-0.30%
2023-09-05	23.30	23.44	22.90	23.25	16.58	qfq	1,073,000	24,897,080	-0.34%
2023-09-04	22.87	23.46	22.78	23.33	16.64	qfq	1,550,200	36,008,617	2.01%
2023-09-01	22.50	22.89	22.33	22.87	16.31	qfq	992,200	22,538,004	2.10%
2023-08-31	22.54	22.74	22.28	22.40	15.98	qfq	734,800	16,472,488	-0.62%
2023-08-30	22.65	22.95	22.41	22.54	16.08	qfq	1,680,400	38,137,016	-0.49%
2023-08-29	21.08	22.80	20.80	22.65	16.16	qfq	1,865,800	41,357,829	8.32%
2023-08-28	21.52	21.76	20.83	20.91	14.92	qfq	1,239,600	26,436,909	0.87%
2023-08-25	21.22	21.37	20.68	20.73	14.79	qfq	642,100	13,457,875	-2.26%
2023-08-24	21.50	21.64	20.92	21.21	15.13	qfq	741,300	15,717,124	-1.35%
2023-08-23	21.67	21.83	21.45	21.50	15.34	qfq	718,900	15,517,433	-0.78%
2023-08-22	22.77	22.77	21.37	21.67	15.46	qfq	966,700	21,091,640	-3.65%
2023-08-21	22.31	22.85	22.31	22.49	16.04	qfq	791,400	17,863,566	0.00%
2023-08-18	22.26	22.96	22.25	22.49	16.04	qfq	1,198,262	27,184,389	1.03%
2023-08-17	21.95	22.30	21.67	22.26	15.88	qfq	616,700	13,584,358	1.83%
2023-08-16	21.93	22.11	21.72	21.86	15.59	qfq	488,000	10,717,999	-0.23%
2023-08-15	21.85	21.96	21.61	21.91	15.63	qfq	457,200	9,967,052	0.50%
2023-08-14	21.87	21.99	21.41	21.80	15.55	qfq	553,362	11,971,915	-0.50%
2023-08-11	21.91	22.10	21.71	21.91	15.63	qfq	467,262	10,271,846	0.05%
2023-08-10	21.76	21.93	21.51	21.90	15.62	qfq	366,802	7,991,929	1.25%
2023-08-09	21.92	21.94	21.57	21.63	15.43	qfq	400,100	8,676,202	-1.41%
2023-08-08	21.93	22.00	21.60	21.94	15.65	qfq	541,700	11,814,735	1.06%
2023-08-07	22.04	22.17	21.63	21.71	15.49	qfq	756,950	16,540,254	-1.90%
2023-08-04	22.39	22.48	22.08	22.13	15.79	qfq	550,500	12,229,179	-0.72%
2023-08-03	22.87	22.87	22.27	22.29	15.90	qfq	441,800	9,904,076	-1.72%
2023-08-02	22.50	22.76	22.46	22.68	16.18	qfq	576,625	13,059,318	0.62%
2023-08-01	23.00	23.00	22.52	22.54	16.08	qfq	724,125	16,446,932	-2.00%
2023-07-31	22.99	23.08	22.80	23.00	16.41	qfq	685,174	15,712,444	0.79%
2023-07-28	22.50	22.87	22.47	22.82	16.28	qfq	655,625	14,903,151	1.38%
2023-07-27	22.78	22.92	22.46	22.51	16.06	qfq	695,500	15,749,492	-0.71%
2023-07-26	22.48	22.73	22.25	22.67	16.17	qfq	823,500	18,601,997	1.48%
2023-07-25	22.34	22.38	22.10	22.34	15.94	qfq	758,554	16,874,859	1.09%
2023-07-24	22.10	22.20	21.70	22.10	15.76	qfq	690,400	15,218,728	0.78%
2023-07-21	21.95	22.18	21.88	21.93	15.64	qfq	387,600	8,535,083	-0.09%
2023-07-20	22.24	22.27	21.92	21.95	15.66	qfq	414,400	9,152,547	-0.77%
2023-07-19	22.15	22.26	22.02	22.12	15.78	qfq	420,700	9,315,404	0.18%
2023-07-18	21.97	22.15	21.83	22.08	15.75	qfq	506,100	11,157,857	0.78%