SECURITY DETAIL · RAW DATA

科远智慧002380.SZ

ASZSECNYSTOCK

最近收盘价26.322026-07-17

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）6,898,048

成交额（元）186,737,607

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
2026-05-12	2026-05-19	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.04	—	—	—	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	27.78	27.94	26.24	26.32	26.32	qfq	6,898,048	186,737,607	-5.90%
2026-07-16	28.62	29.14	27.77	27.97	27.97	qfq	5,450,100	154,538,031	-2.37%
2026-07-15	29.85	29.85	28.50	28.65	28.65	qfq	5,072,900	146,794,786	-3.99%
2026-07-14	29.35	30.03	28.72	29.84	29.84	qfq	6,366,300	186,716,737	2.30%
2026-07-13	31.66	31.76	28.90	29.17	29.17	qfq	6,231,981	186,552,046	-8.47%
2026-07-10	31.83	32.70	31.73	31.87	31.87	qfq	4,824,854	155,810,637	-0.75%
2026-07-09	32.00	32.50	30.70	32.11	32.11	qfq	5,319,481	168,220,321	-0.19%
2026-07-08	33.10	33.34	31.70	32.17	32.17	qfq	4,682,100	151,155,461	-2.81%
2026-07-07	34.58	35.40	32.73	33.10	33.10	qfq	5,029,800	169,419,692	-4.56%
2026-07-06	35.52	36.04	34.49	34.68	34.68	qfq	4,892,600	171,423,445	-2.36%
2026-07-03	34.68	36.85	34.66	35.52	35.52	qfq	6,484,402	233,088,072	1.40%
2026-07-02	35.22	36.66	34.81	35.03	35.03	qfq	6,603,695	235,465,084	-1.63%
2026-07-01	34.22	36.18	34.22	35.61	35.61	qfq	7,260,300	256,100,005	4.18%
2026-06-30	32.51	34.66	32.41	34.18	34.18	qfq	5,927,100	200,332,537	5.07%
2026-06-29	34.39	34.39	32.14	32.53	32.53	qfq	8,052,360	265,851,466	-4.32%
2026-06-26	34.78	35.28	33.55	34.00	34.00	qfq	7,184,600	247,172,961	-2.30%
2026-06-25	36.64	37.09	34.74	34.80	34.80	qfq	9,106,400	322,476,518	-5.51%
2026-06-24	36.28	37.14	35.65	36.83	36.83	qfq	7,013,000	255,124,613	-0.05%
2026-06-23	38.00	38.24	36.50	36.85	36.85	qfq	8,195,400	305,338,228	-3.63%
2026-06-22	38.60	39.30	36.83	38.24	38.24	qfq	12,456,300	470,851,831	-0.62%
2026-06-18	38.08	40.10	37.71	38.48	38.48	qfq	13,690,500	530,689,908	2.48%
2026-06-17	37.06	37.93	36.83	37.55	37.55	qfq	6,455,670	241,413,915	0.45%
2026-06-16	37.35	38.12	37.01	37.38	37.38	qfq	5,958,651	223,363,196	-0.03%
2026-06-15	37.04	37.40	36.50	37.39	37.39	qfq	7,640,800	283,175,498	0.94%
2026-06-12	36.48	38.60	36.48	37.04	37.04	qfq	7,493,900	279,468,839	2.58%
2026-06-11	36.75	37.30	35.80	36.11	36.11	qfq	8,332,150	302,732,484	-3.58%
2026-06-10	39.06	39.88	36.95	37.45	37.45	qfq	9,108,750	347,568,921	-3.73%
2026-06-09	38.50	39.30	37.14	38.90	38.90	qfq	10,264,216	393,541,818	2.64%
2026-06-08	37.73	39.84	37.11	37.90	37.90	qfq	10,082,400	388,006,664	-1.33%
2026-06-05	38.30	39.35	37.10	38.41	38.41	qfq	7,902,970	301,923,523	0.00%
2026-06-04	38.60	39.18	37.70	38.41	38.41	qfq	7,554,600	289,063,564	-1.99%
2026-06-03	39.30	40.03	38.38	39.19	39.19	qfq	8,249,200	322,786,459	-0.28%
2026-06-02	39.37	40.12	37.89	39.30	39.30	qfq	8,638,300	337,794,327	-1.08%
2026-06-01	39.64	41.00	37.91	39.73	39.73	qfq	12,641,100	499,790,260	0.23%
2026-05-29	44.04	44.04	39.64	39.64	39.64	qfq	11,370,253	467,767,098	-9.99%
2026-05-28	44.88	44.91	42.33	44.04	44.04	qfq	12,834,820	556,942,233	-2.13%
2026-05-27	44.66	46.61	44.06	45.00	45.00	qfq	12,373,947	562,641,516	0.74%
2026-05-26	46.52	46.93	43.86	44.67	44.67	qfq	19,874,767	899,547,093	-2.02%
2026-05-25	49.17	49.68	45.59	45.59	45.59	qfq	16,275,853	765,363,778	-10.01%
2026-05-22	47.23	51.06	47.23	50.66	50.66	qfq	18,552,255	921,365,433	6.99%
2026-05-21	45.45	48.48	45.01	47.35	47.35	qfq	17,834,015	843,753,646	3.54%
2026-05-20	43.80	47.47	43.60	45.73	45.73	qfq	15,064,415	692,332,101	3.77%
2026-05-19	43.74	44.74	42.87	44.07	44.07	qfq	15,606,240	682,173,907	1.52%
2026-05-18	40.81	44.60	40.81	43.41	43.21	qfq	23,813,200	1,030,295,249	2.92%
2026-05-15	39.84	42.44	39.84	42.18	41.99	qfq	33,733,246	1,408,697,690	9.33%
2026-05-14	36.76	39.74	36.76	38.58	38.40	qfq	22,308,819	873,729,375	6.78%
2026-05-13	34.86	36.40	34.15	36.13	35.96	qfq	8,925,021	317,589,332	2.35%
2026-05-12	34.97	35.86	33.61	35.30	35.14	qfq	10,807,621	374,846,039	0.63%
2026-05-11	36.33	36.59	34.85	35.08	34.92	qfq	12,126,185	429,943,118	-3.12%
2026-05-08	36.61	37.13	35.95	36.21	36.04	qfq	10,200,200	372,118,701	-1.34%
2026-05-07	35.60	37.68	35.11	36.70	36.53	qfq	10,435,300	376,999,904	3.61%
2026-05-06	35.00	35.75	34.86	35.42	35.26	qfq	7,784,825	275,580,906	1.96%
2026-04-30	35.23	35.62	34.62	34.74	34.58	qfq	5,522,146	192,988,483	-2.06%
2026-04-29	34.15	35.70	34.15	35.47	35.31	qfq	7,823,300	275,723,411	3.05%
2026-04-28	34.86	35.18	34.15	34.42	34.26	qfq	7,535,500	260,741,132	-1.80%
2026-04-27	35.60	35.78	34.25	35.05	34.89	qfq	9,841,802	342,900,277	-1.54%
2026-04-24	33.70	35.73	33.65	35.60	35.44	qfq	15,474,879	543,123,294	4.83%
2026-04-23	34.30	34.85	33.50	33.96	33.80	qfq	7,611,247	259,826,437	-0.18%
2026-04-22	33.15	34.20	32.91	34.02	33.86	qfq	6,504,142	218,850,512	2.84%
2026-04-21	33.97	33.97	32.50	33.08	32.93	qfq	7,283,712	239,957,126	-2.68%
2026-04-20	33.72	34.20	33.59	33.99	33.83	qfq	5,835,979	197,934,395	0.80%
2026-04-17	33.64	34.11	33.29	33.72	33.56	qfq	6,021,300	202,759,255	-0.12%
2026-04-16	33.59	33.97	33.13	33.76	33.60	qfq	8,246,723	277,469,112	2.12%
2026-04-15	34.97	35.76	32.93	33.06	32.91	qfq	12,002,695	407,459,011	-1.55%
2026-04-14	34.20	34.29	32.81	33.58	33.43	qfq	9,570,600	319,094,351	-0.47%
2026-04-13	34.08	34.35	33.40	33.74	33.58	qfq	10,366,800	350,783,838	-3.49%
2026-04-10	33.93	35.68	33.50	34.96	34.80	qfq	13,826,300	480,618,176	4.42%
2026-04-09	33.19	33.72	32.18	33.48	33.33	qfq	11,612,162	383,765,269	0.87%
2026-04-08	31.31	33.19	31.21	33.19	33.04	qfq	4,785,502	155,632,095	10.01%
2026-04-07	30.06	30.68	30.06	30.17	30.03	qfq	2,773,900	84,248,622	0.17%
2026-04-03	31.15	31.15	30.10	30.12	29.98	qfq	3,169,600	96,595,495	-2.24%
2026-04-02	31.46	31.78	30.56	30.81	30.67	qfq	3,430,700	106,359,025	-2.90%
2026-04-01	31.51	32.05	31.35	31.73	31.58	qfq	4,311,000	136,445,183	2.99%
2026-03-31	31.48	31.81	30.60	30.81	30.67	qfq	4,230,800	131,417,176	-2.44%
2026-03-30	31.35	31.92	31.26	31.58	31.43	qfq	3,643,800	114,893,895	-1.59%
2026-03-27	31.35	32.26	31.28	32.09	31.94	qfq	3,887,944	123,926,187	0.94%
2026-03-26	32.48	32.97	31.59	31.79	31.64	qfq	5,241,400	168,418,409	-2.18%
2026-03-25	31.80	33.13	31.79	32.50	32.35	qfq	8,296,300	270,019,665	3.01%
2026-03-24	31.13	31.88	30.17	31.55	31.40	qfq	10,587,050	328,555,126	1.35%
2026-03-23	33.15	33.50	30.71	31.13	30.99	qfq	9,288,000	296,487,457	-7.76%
2026-03-20	35.43	35.50	33.70	33.75	33.59	qfq	5,543,060	191,277,752	-4.09%
2026-03-19	35.99	36.27	34.84	35.19	35.03	qfq	6,529,840	231,824,045	-4.04%
2026-03-18	35.80	36.78	35.60	36.67	36.50	qfq	6,589,200	238,172,754	2.54%
2026-03-17	37.17	37.32	35.70	35.76	35.60	qfq	5,906,500	214,529,098	-3.33%
2026-03-16	37.50	37.75	36.30	36.99	36.82	qfq	9,863,900	363,419,101	-1.78%
2026-03-13	40.08	40.10	37.35	37.66	37.49	qfq	13,481,412	517,209,998	-5.80%
2026-03-12	40.60	41.10	39.60	39.98	39.80	qfq	11,763,169	471,932,473	-2.25%
2026-03-11	41.92	42.85	40.48	40.90	40.71	qfq	14,773,669	610,871,989	-2.80%
2026-03-10	40.50	43.00	40.35	42.08	41.89	qfq	19,160,700	799,486,266	3.90%
2026-03-09	36.65	41.15	36.10	40.50	40.31	qfq	23,003,309	884,799,352	5.97%
2026-03-06	36.55	39.88	36.50	38.22	38.04	qfq	23,385,832	902,805,094	4.63%
2026-03-05	35.50	37.57	34.30	36.53	36.36	qfq	22,885,421	820,218,476	6.97%
2026-03-04	33.75	34.48	33.41	34.15	33.99	qfq	11,209,744	380,903,031	0.59%
2026-03-03	35.32	35.98	33.74	33.95	33.79	qfq	19,142,643	670,607,641	-5.01%
2026-03-02	32.00	35.74	32.00	35.74	35.58	qfq	12,011,216	416,511,189	10.00%
2026-02-27	31.84	32.68	31.64	32.49	32.34	qfq	4,888,529	158,318,998	1.85%
2026-02-26	31.75	32.38	31.33	31.90	31.75	qfq	5,271,800	167,989,049	0.41%
2026-02-25	32.00	32.86	31.60	31.77	31.62	qfq	5,108,300	163,492,065	-0.81%
2026-02-24	31.81	32.05	30.90	32.03	31.88	qfq	6,072,900	192,121,241	1.52%
2026-02-13	31.82	32.17	31.51	31.55	31.40	qfq	4,516,030	143,562,166	-1.59%
2026-02-12	30.89	32.40	30.63	32.06	31.91	qfq	7,075,555	224,145,020	4.67%
2026-02-11	30.62	31.14	30.18	30.63	30.49	qfq	3,849,725	118,626,532	0.56%
2026-02-10	30.60	30.80	30.26	30.46	30.32	qfq	3,537,800	108,140,887	-0.62%
2026-02-09	31.07	31.16	30.30	30.65	30.51	qfq	4,814,200	147,521,956	0.00%
2026-02-06	29.70	31.26	29.61	30.65	30.51	qfq	7,951,200	245,154,618	2.17%
2026-02-05	29.99	30.50	29.61	30.00	29.86	qfq	5,424,390	162,463,486	-0.66%
2026-02-04	30.35	30.76	29.97	30.20	30.06	qfq	5,256,100	159,242,096	-0.49%
2026-02-03	29.68	30.42	29.21	30.35	30.21	qfq	6,954,270	207,924,906	4.05%
2026-02-02	29.20	30.15	29.05	29.17	29.04	qfq	6,896,725	204,200,252	-0.34%
2026-01-30	29.18	29.46	28.57	29.27	29.14	qfq	6,476,600	187,819,002	-0.34%
2026-01-29	29.70	30.55	29.05	29.37	29.23	qfq	7,875,800	234,198,940	-1.87%
2026-01-28	31.12	31.30	29.86	29.93	29.79	qfq	9,479,032	287,440,655	-4.47%
2026-01-27	31.93	31.98	30.50	31.33	31.19	qfq	10,031,785	311,448,377	-1.48%
2026-01-26	32.44	34.07	31.36	31.80	31.65	qfq	20,006,945	652,550,770	-0.69%
2026-01-23	31.30	32.60	31.29	32.02	31.87	qfq	7,519,066	240,509,197	2.79%
2026-01-22	31.02	31.56	31.02	31.15	31.01	qfq	5,189,000	162,186,715	0.48%
2026-01-21	30.84	31.42	30.52	31.00	30.86	qfq	6,205,504	192,606,695	-0.13%
2026-01-20	31.61	31.77	30.77	31.04	30.90	qfq	7,716,320	240,028,674	-1.46%
2026-01-19	31.55	32.32	31.40	31.50	31.35	qfq	10,226,829	324,816,515	-1.62%
2026-01-16	33.28	34.28	32.00	32.02	31.87	qfq	13,808,270	451,949,063	-2.38%
2026-01-15	32.01	33.80	31.88	32.80	32.65	qfq	15,557,807	512,110,749	1.83%
2026-01-14	31.62	33.33	31.62	32.21	32.06	qfq	19,503,300	631,056,667	4.34%
2026-01-13	31.84	32.05	30.81	30.87	30.73	qfq	14,385,900	450,267,760	-1.06%
2026-01-12	29.70	31.70	29.54	31.20	31.06	qfq	18,034,304	549,452,222	6.48%
2026-01-09	29.36	29.70	29.11	29.30	29.17	qfq	11,319,000	332,116,753	-0.88%
2026-01-08	28.74	30.27	28.74	29.56	29.42	qfq	17,616,585	520,181,195	6.60%
2026-01-07	28.00	28.18	27.70	27.73	27.60	qfq	3,933,600	109,684,509	-1.14%
2026-01-06	27.92	28.07	27.64	28.05	27.92	qfq	4,481,600	124,891,229	0.94%
2026-01-05	27.31	27.88	27.18	27.79	27.66	qfq	4,567,800	126,316,305	2.17%
2025-12-31	27.31	27.40	27.06	27.20	27.07	qfq	2,907,100	79,074,107	-0.40%
2025-12-30	27.20	27.45	27.16	27.31	27.18	qfq	2,474,900	67,595,851	0.04%
2025-12-29	27.00	27.46	26.93	27.30	27.17	qfq	3,344,100	90,927,178	0.92%
2025-12-26	27.30	27.58	26.91	27.05	26.93	qfq	3,795,400	103,386,049	-1.17%
2025-12-25	27.12	27.50	27.11	27.37	27.24	qfq	3,429,829	93,850,744	0.70%
2025-12-24	26.92	27.23	26.91	27.18	27.05	qfq	2,463,700	66,790,491	0.74%
2025-12-23	27.18	27.36	26.90	26.98	26.86	qfq	3,414,600	92,534,653	-1.14%
2025-12-22	26.68	27.92	26.68	27.29	27.16	qfq	5,291,605	144,790,569	2.48%
2025-12-19	26.53	26.85	26.53	26.63	26.51	qfq	2,312,700	61,782,353	0.60%
2025-12-18	26.39	26.77	26.15	26.47	26.35	qfq	2,263,900	60,196,979	0.11%
2025-12-17	26.10	26.48	25.70	26.44	26.32	qfq	3,409,500	88,848,767	1.50%
2025-12-16	26.42	26.70	25.99	26.05	25.93	qfq	2,976,700	77,830,508	-1.81%
2025-12-15	26.68	27.04	26.44	26.53	26.41	qfq	2,673,800	71,482,930	-1.19%
2025-12-12	26.22	26.99	26.18	26.85	26.73	qfq	3,391,000	90,425,170	2.29%
2025-12-11	26.67	26.70	26.15	26.25	26.13	qfq	2,435,200	64,393,468	-0.98%
2025-12-10	26.76	26.80	26.34	26.51	26.39	qfq	2,333,300	61,803,179	-0.90%
2025-12-09	26.92	27.21	26.63	26.75	26.63	qfq	2,931,700	78,907,724	-0.82%
2025-12-08	26.66	27.04	26.64	26.97	26.85	qfq	3,325,700	89,498,298	1.47%
2025-12-05	26.20	26.67	25.97	26.58	26.46	qfq	2,390,995	63,034,861	1.61%
2025-12-04	26.13	26.34	25.90	26.16	26.04	qfq	2,129,600	55,637,820	0.42%
2025-12-03	26.47	26.47	25.95	26.05	25.93	qfq	2,407,300	62,912,940	-0.84%
2025-12-02	26.70	26.71	26.25	26.27	26.15	qfq	2,549,200	67,240,353	-1.61%
2025-12-01	26.94	26.94	26.56	26.70	26.58	qfq	3,278,600	87,487,015	-0.34%
2025-11-28	26.33	26.80	26.25	26.79	26.67	qfq	2,624,300	69,866,006	1.36%
2025-11-27	26.50	26.77	26.37	26.43	26.31	qfq	2,282,300	60,709,118	0.15%
2025-11-26	26.53	26.89	26.30	26.39	26.27	qfq	2,543,600	67,626,784	-0.86%
2025-11-25	26.64	27.05	26.59	26.62	26.50	qfq	3,626,500	97,205,588	0.57%
2025-11-24	26.17	26.59	25.80	26.47	26.35	qfq	4,297,162	112,955,050	2.76%
2025-11-21	26.68	26.93	25.75	25.76	25.64	qfq	4,776,700	125,259,697	-4.49%
2025-11-20	27.52	27.65	26.90	26.97	26.85	qfq	3,693,400	100,087,707	-1.61%
2025-11-19	27.79	27.98	27.33	27.41	27.28	qfq	3,157,300	87,007,077	-1.37%
2025-11-18	27.95	28.17	27.70	27.79	27.66	qfq	3,149,600	87,913,090	-0.61%
2025-11-17	27.96	28.28	27.60	27.96	27.83	qfq	3,888,300	108,436,422	-0.82%
2025-11-14	28.30	28.58	28.15	28.19	28.06	qfq	3,159,400	89,658,300	-1.78%
2025-11-13	28.23	28.99	28.09	28.70	28.57	qfq	4,667,475	133,366,621	1.38%
2025-11-12	28.48	28.54	27.95	28.31	28.18	qfq	4,491,100	126,693,874	-0.84%
2025-11-11	28.75	29.50	28.45	28.55	28.42	qfq	6,256,700	180,540,657	0.35%
2025-11-10	28.88	29.27	28.30	28.45	28.32	qfq	4,520,800	129,425,054	-0.70%
2025-11-07	29.02	29.08	28.54	28.65	28.52	qfq	4,298,700	123,684,702	-2.25%
2025-11-06	28.95	29.71	28.89	29.31	29.17	qfq	6,178,700	181,062,690	1.14%
2025-11-05	28.68	29.13	28.38	28.98	28.85	qfq	5,364,665	154,349,018	-0.58%
2025-11-04	29.70	29.75	28.89	29.15	29.02	qfq	6,035,662	176,688,577	-2.31%
2025-11-03	30.08	30.24	29.54	29.84	29.70	qfq	5,584,600	166,871,076	-0.60%
2025-10-31	29.98	30.50	29.81	30.02	29.88	qfq	6,720,700	203,060,814	0.33%
2025-10-30	30.66	30.75	29.86	29.92	29.78	qfq	7,812,200	235,818,936	-2.70%
2025-10-29	30.83	31.08	30.23	30.75	30.61	qfq	10,553,662	322,957,364	0.13%
2025-10-28	30.90	31.25	30.50	30.71	30.57	qfq	9,588,700	295,276,700	-1.57%
2025-10-27	31.00	31.50	30.63	31.20	31.06	qfq	15,110,700	469,154,760	1.69%
2025-10-24	30.39	31.25	29.93	30.68	30.54	qfq	14,748,200	450,203,640	1.66%
2025-10-23	30.56	30.62	29.51	30.18	30.04	qfq	10,353,750	309,765,579	-0.46%
2025-10-22	30.23	30.72	29.78	30.32	30.18	qfq	20,093,990	608,905,659	0.26%
2025-10-21	29.26	30.24	29.16	30.24	30.10	qfq	22,787,365	678,441,004	10.00%
2025-10-20	26.99	28.01	26.99	27.49	27.36	qfq	5,960,100	164,202,524	2.92%
2025-10-17	27.95	27.95	26.64	26.71	26.59	qfq	5,293,900	143,427,939	-4.44%
2025-10-16	28.59	28.59	27.80	27.95	27.82	qfq	5,136,200	144,420,980	-2.27%
2025-10-15	28.60	28.81	28.16	28.60	28.47	qfq	5,905,866	168,102,907	0.28%
2025-10-14	29.69	29.84	28.42	28.52	28.39	qfq	7,140,116	206,477,923	-2.79%
2025-10-13	27.79	29.89	27.75	29.34	29.20	qfq	10,165,175	297,310,094	1.21%
2025-10-10	28.93	29.36	28.51	28.99	28.86	qfq	6,897,564	200,253,885	-0.89%
2025-10-09	28.30	30.15	27.81	29.25	29.12	qfq	12,517,146	362,527,034	3.39%
2025-09-30	27.77	28.73	27.74	28.29	28.16	qfq	7,761,816	219,257,805	1.47%
2025-09-29	27.01	28.37	26.88	27.88	27.75	qfq	8,259,021	229,145,323	2.20%
2025-09-26	26.99	27.46	26.74	27.28	27.15	qfq	5,657,700	153,623,059	1.07%
2025-09-25	26.64	27.57	26.64	26.99	26.87	qfq	6,981,797	189,620,264	0.97%
2025-09-24	25.49	26.77	25.43	26.73	26.61	qfq	6,230,961	163,795,438	4.01%
2025-09-23	26.24	26.30	25.20	25.70	25.58	qfq	5,926,829	151,705,109	-2.50%
2025-09-22	26.21	26.47	26.06	26.36	26.24	qfq	2,902,031	76,183,352	0.65%
2025-09-19	26.57	26.78	26.10	26.19	26.07	qfq	5,239,000	138,281,273	-1.62%
2025-09-18	27.08	27.50	26.32	26.62	26.50	qfq	8,226,667	222,192,936	-1.73%
2025-09-17	26.73	27.16	26.55	27.09	26.97	qfq	5,556,102	149,961,809	0.93%
2025-09-16	26.50	26.87	26.08	26.84	26.72	qfq	4,573,919	121,171,534	1.09%
2025-09-15	26.61	26.93	26.40	26.55	26.43	qfq	3,627,667	96,521,041	-0.75%
2025-09-12	27.05	27.24	26.67	26.75	26.63	qfq	4,663,329	125,522,841	-0.89%
2025-09-11	26.78	27.00	26.23	26.99	26.87	qfq	5,242,562	140,061,786	0.71%
2025-09-10	26.68	27.26	26.33	26.80	26.68	qfq	4,171,095	112,196,879	0.75%
2025-09-09	26.98	27.18	26.50	26.60	26.48	qfq	5,120,959	137,301,594	-1.92%
2025-09-08	26.36	27.30	26.16	27.12	27.00	qfq	7,777,500	209,109,837	3.12%
2025-09-05	25.86	26.35	25.72	26.30	26.18	qfq	5,391,100	140,768,432	2.18%
2025-09-04	26.12	26.27	25.36	25.74	25.62	qfq	6,492,400	168,350,477	-1.42%
2025-09-03	27.04	27.11	26.03	26.11	25.99	qfq	8,671,280	229,448,033	-3.37%
2025-09-02	28.16	28.16	26.59	27.02	26.90	qfq	12,178,700	329,845,542	-3.57%
2025-09-01	28.40	28.80	27.78	28.02	27.89	qfq	11,667,086	327,425,684	-1.27%
2025-08-29	29.00	29.00	28.11	28.38	28.25	qfq	13,723,768	391,223,266	-3.47%
2025-08-28	30.50	30.50	28.46	29.40	29.26	qfq	27,632,375	805,267,495	-1.74%
2025-08-27	27.67	29.92	27.67	29.92	29.78	qfq	16,386,568	476,778,562	10.00%
2025-08-26	26.65	27.68	26.64	27.20	27.07	qfq	9,575,800	260,987,251	1.76%
2025-08-25	26.83	27.08	26.41	26.73	26.61	qfq	7,914,700	211,306,186	0.38%
2025-08-22	26.38	26.64	26.33	26.63	26.51	qfq	6,203,410	164,528,935	0.79%
2025-08-21	26.91	27.14	26.25	26.42	26.30	qfq	7,111,566	189,737,665	-0.86%
2025-08-20	26.41	26.69	26.19	26.65	26.53	qfq	5,994,900	158,558,508	0.19%
2025-08-19	26.54	26.70	26.31	26.60	26.48	qfq	6,679,588	176,980,751	0.15%
2025-08-18	26.60	27.16	26.23	26.56	26.44	qfq	9,729,302	258,569,557	0.23%
2025-08-15	25.37	26.50	25.35	26.50	26.38	qfq	10,472,002	273,839,403	4.17%
2025-08-14	26.00	26.15	25.43	25.44	25.32	qfq	6,469,186	166,576,736	-1.89%
2025-08-13	25.87	26.07	25.66	25.93	25.81	qfq	7,253,500	187,542,287	0.50%
2025-08-12	25.93	26.00	25.69	25.80	25.68	qfq	4,878,602	125,999,276	-0.65%
2025-08-11	25.70	26.11	25.61	25.97	25.85	qfq	5,711,786	148,029,678	0.62%
2025-08-08	26.10	26.30	25.81	25.81	25.69	qfq	6,485,400	168,445,130	-1.11%
2025-08-07	26.53	26.60	26.03	26.10	25.98	qfq	7,634,636	200,178,685	-1.69%
2025-08-06	26.38	26.90	26.06	26.55	26.43	qfq	10,718,566	282,729,944	1.10%
2025-08-05	27.01	27.16	26.13	26.26	26.14	qfq	11,895,830	313,561,922	-1.72%
2025-08-04	27.39	27.50	26.42	26.72	26.60	qfq	14,069,682	376,479,310	-0.71%
2025-08-01	27.00	27.45	26.10	26.91	26.79	qfq	19,895,383	531,926,775	4.30%
2025-07-31	24.95	26.18	24.82	25.80	25.68	qfq	19,299,734	494,639,694	1.57%
2025-07-30	24.49	26.00	24.11	25.40	25.28	qfq	18,017,500	456,720,231	3.55%
2025-07-29	24.60	24.73	24.32	24.53	24.42	qfq	4,167,600	101,885,145	-0.53%
2025-07-28	24.84	24.92	24.62	24.66	24.55	qfq	5,041,700	124,664,409	-0.68%
2025-07-25	24.82	24.88	24.48	24.83	24.72	qfq	5,211,700	128,632,829	0.65%
2025-07-24	24.26	24.82	24.18	24.67	24.56	qfq	6,773,301	166,405,486	1.69%
2025-07-23	24.37	24.67	23.89	24.26	24.15	qfq	8,085,604	196,549,027	-0.29%
2025-07-22	25.01	25.66	24.16	24.33	24.22	qfq	13,258,800	327,611,193	0.75%
2025-07-21	23.74	24.62	23.58	24.15	24.04	qfq	8,782,009	212,286,958	1.73%
2025-07-18	23.88	24.33	23.67	23.74	23.63	qfq	8,203,930	196,050,670	0.00%
2025-07-17	24.36	24.36	23.41	23.74	23.63	qfq	13,618,000	323,594,302	-4.27%
2025-07-16	25.02	25.17	24.64	24.80	24.69	qfq	5,709,100	142,250,699	-0.04%
2025-07-15	24.61	24.95	24.26	24.81	24.70	qfq	6,402,100	157,508,469	0.08%
2025-07-14	24.25	25.16	24.13	24.79	24.68	qfq	7,823,800	192,963,781	2.31%
2025-07-11	24.16	24.38	24.00	24.23	24.12	qfq	3,443,500	83,366,482	0.12%
2025-07-10	24.35	24.42	24.06	24.20	24.09	qfq	2,867,500	69,429,946	-0.41%
2025-07-09	24.54	24.79	24.28	24.30	24.19	qfq	3,822,500	93,740,717	-0.82%
2025-07-08	24.31	24.53	24.11	24.50	24.39	qfq	3,745,900	91,398,575	0.74%
2025-07-07	24.19	24.35	23.96	24.32	24.21	qfq	2,461,415	59,542,583	0.66%
2025-07-04	24.45	24.50	24.05	24.16	24.05	qfq	3,351,300	81,074,590	-1.19%
2025-07-03	23.92	24.76	23.92	24.45	24.34	qfq	4,377,500	106,653,447	2.17%
2025-07-02	24.28	24.35	23.79	23.93	23.82	qfq	3,333,700	79,990,190	-1.60%
2025-07-01	24.53	24.53	24.20	24.32	24.21	qfq	3,687,324	89,805,311	-0.53%
2025-06-30	24.38	24.56	24.26	24.45	24.34	qfq	4,068,500	99,260,680	0.95%
2025-06-27	24.15	24.39	23.93	24.22	24.11	qfq	4,188,200	101,420,186	0.46%
2025-06-26	24.10	24.43	23.93	24.11	24.00	qfq	4,668,700	113,028,827	0.04%
2025-06-25	23.95	24.13	23.73	24.10	23.99	qfq	4,916,400	117,745,351	0.63%
2025-06-24	22.95	24.18	22.86	23.95	23.84	qfq	7,132,000	169,043,444	4.72%
2025-06-23	22.42	22.92	22.39	22.87	22.76	qfq	3,209,200	72,793,292	1.15%
2025-06-20	23.08	23.18	22.60	22.61	22.51	qfq	2,951,900	67,294,641	-1.99%
2025-06-19	23.21	23.62	22.93	23.07	22.92	qfq	3,337,000	77,624,247	-0.77%
2025-06-18	23.10	23.25	22.83	23.25	23.10	qfq	2,385,900	55,064,932	0.26%
2025-06-17	23.60	23.64	23.07	23.19	23.04	qfq	3,116,924	72,563,883	-1.57%
2025-06-16	23.26	23.61	23.26	23.56	23.41	qfq	2,706,400	63,566,130	0.68%
2025-06-13	23.70	23.77	23.26	23.40	23.25	qfq	3,671,200	86,046,537	-1.64%
2025-06-12	23.87	24.06	23.73	23.79	23.64	qfq	3,050,700	72,851,172	-0.46%
2025-06-11	23.74	24.00	23.56	23.90	23.75	qfq	3,130,900	74,595,245	0.76%
2025-06-10	24.30	24.30	23.41	23.72	23.57	qfq	6,391,800	152,151,329	-2.51%
2025-06-09	24.77	24.91	24.21	24.33	24.18	qfq	5,837,900	143,032,704	-0.82%
2025-06-06	24.42	24.74	24.22	24.53	24.37	qfq	5,606,200	136,974,419	-0.41%
2025-06-05	24.40	24.92	24.16	24.63	24.47	qfq	11,375,100	279,391,016	3.05%
2025-06-04	23.77	24.27	23.77	23.90	23.75	qfq	3,879,200	93,026,361	0.63%
2025-06-03	23.28	23.80	23.28	23.75	23.60	qfq	3,038,067	71,992,165	0.85%
2025-05-30	23.82	23.96	23.28	23.55	23.40	qfq	4,155,700	97,756,320	-1.75%
2025-05-29	23.40	24.05	23.39	23.97	23.82	qfq	4,994,600	119,347,239	2.61%
2025-05-28	23.37	23.75	23.21	23.36	23.21	qfq	3,566,900	83,569,070	0.30%
2025-05-27	23.56	23.56	23.15	23.29	23.14	qfq	2,880,200	67,065,879	-1.15%
2025-05-26	23.35	23.66	23.31	23.56	23.41	qfq	2,767,800	65,026,750	0.68%
2025-05-23	23.41	24.10	23.21	23.40	23.25	qfq	4,587,500	108,622,486	-0.51%
2025-05-22	23.68	23.96	23.50	23.52	23.37	qfq	3,515,300	83,258,347	-1.18%
2025-05-21	24.18	24.18	23.55	23.80	23.65	qfq	4,427,500	105,193,738	-1.69%
2025-05-20	24.01	24.27	23.63	24.21	24.06	qfq	4,661,500	111,741,271	0.83%
2025-05-19	24.22	24.80	23.92	24.01	23.86	qfq	5,863,200	141,920,105	0.42%
2025-05-16	23.71	24.18	23.63	23.91	23.76	qfq	4,432,100	106,361,296	0.34%
2025-05-15	24.59	24.60	23.79	23.83	23.68	qfq	6,300,600	151,377,506	-3.64%
2025-05-14	24.69	25.17	24.40	24.73	24.57	qfq	7,178,800	178,158,259	-0.12%
2025-05-13	25.29	25.35	24.63	24.76	24.60	qfq	5,737,600	143,076,740	-1.24%
2025-05-12	25.11	25.35	24.82	25.07	24.91	qfq	5,312,100	133,103,703	0.68%
2025-05-09	25.27	25.27	24.65	24.90	24.74	qfq	5,461,000	136,207,619	-1.19%
2025-05-08	25.04	25.37	24.90	25.20	25.04	qfq	7,335,500	184,816,630	-0.28%
2025-05-07	25.71	25.88	24.95	25.27	25.11	qfq	9,017,900	229,431,395	-0.71%
2025-05-06	25.39	25.80	25.20	25.45	25.29	qfq	10,735,604	272,619,530	1.15%
2025-04-30	24.50	25.46	24.26	25.16	25.00	qfq	9,554,200	239,240,124	2.95%
2025-04-29	23.89	24.78	23.55	24.44	24.29	qfq	8,253,958	200,704,123	1.62%
2025-04-28	24.53	24.99	23.88	24.05	23.90	qfq	8,974,600	217,926,996	-2.00%
2025-04-25	24.95	25.27	24.00	24.54	24.38	qfq	15,181,900	374,401,766	4.43%
2025-04-24	23.59	24.01	23.13	23.50	23.35	qfq	8,944,100	211,249,478	-0.76%
2025-04-23	23.23	23.96	23.11	23.68	23.53	qfq	7,683,400	180,911,950	2.69%
2025-04-22	23.18	23.30	22.86	23.06	22.91	qfq	4,702,000	108,483,673	-0.52%
2025-04-21	22.16	23.25	22.10	23.18	23.03	qfq	6,262,000	143,162,056	3.62%
2025-04-18	22.33	22.65	22.17	22.37	22.23	qfq	3,665,800	82,081,527	-0.31%
2025-04-17	22.00	23.35	22.00	22.44	22.30	qfq	7,778,100	177,056,146	0.67%
2025-04-16	22.82	22.93	21.90	22.29	22.15	qfq	6,386,106	142,740,287	-3.38%
2025-04-15	22.90	23.26	22.54	23.07	22.92	qfq	6,419,100	146,834,178	0.92%
2025-04-14	23.26	23.40	22.70	22.86	22.72	qfq	7,771,700	179,148,029	-0.74%
2025-04-11	22.85	23.45	22.67	23.03	22.88	qfq	8,648,200	200,161,416	0.04%
2025-04-10	22.85	23.66	22.74	23.02	22.87	qfq	13,855,302	321,558,539	3.74%
2025-04-09	19.79	22.19	19.08	22.19	22.05	qfq	14,441,800	301,879,842	10.01%
2025-04-08	21.81	22.14	20.17	20.17	20.04	qfq	15,117,600	314,072,525	-10.00%
2025-04-07	23.06	23.60	22.41	22.41	22.27	qfq	4,680,734	106,037,030	-10.00%
2025-04-03	25.02	25.30	24.51	24.90	24.74	qfq	4,807,934	119,714,875	-1.58%
2025-04-02	24.90	25.45	24.71	25.30	25.14	qfq	4,641,989	117,015,907	1.52%
2025-04-01	25.18	25.52	24.78	24.92	24.76	qfq	5,722,255	143,682,945	-0.40%
2025-03-31	24.64	25.60	24.23	25.02	24.86	qfq	8,273,200	205,589,930	1.09%
2025-03-28	24.99	25.15	24.67	24.75	24.59	qfq	3,418,715	84,989,540	-0.96%
2025-03-27	25.19	25.43	24.77	24.99	24.83	qfq	4,858,500	121,823,117	-0.87%
2025-03-26	25.49	25.80	25.00	25.21	25.05	qfq	5,271,209	133,462,258	-0.83%
2025-03-25	26.13	26.13	25.30	25.42	25.26	qfq	4,644,072	118,931,662	-1.97%
2025-03-24	26.64	26.66	25.41	25.93	25.77	qfq	7,442,100	193,317,912	-1.37%
2025-03-21	27.12	27.52	26.09	26.29	26.12	qfq	10,302,599	274,227,565	-4.54%
2025-03-20	27.35	27.85	27.12	27.54	27.37	qfq	7,220,700	198,781,073	0.04%
2025-03-19	28.85	28.85	27.37	27.53	27.36	qfq	13,627,430	379,098,993	-5.40%
2025-03-18	28.60	29.77	28.26	29.10	28.92	qfq	14,413,100	418,549,298	3.15%
2025-03-17	28.00	28.76	27.51	28.21	28.03	qfq	8,666,100	244,515,312	1.37%
2025-03-14	27.58	28.10	27.21	27.83	27.65	qfq	6,360,402	176,046,907	0.32%
2025-03-13	28.20	28.46	27.36	27.74	27.56	qfq	7,275,504	202,047,876	-2.05%
2025-03-12	28.36	28.80	28.00	28.32	28.14	qfq	6,823,700	193,245,708	0.39%
2025-03-11	28.09	28.43	27.62	28.21	28.03	qfq	7,340,100	205,790,072	-0.56%
2025-03-10	28.39	28.70	28.03	28.37	28.19	qfq	7,330,072	207,751,363	-1.05%
2025-03-07	28.51	29.35	28.30	28.67	28.49	qfq	12,873,672	370,491,266	-1.34%
2025-03-06	29.41	30.88	28.88	29.06	28.88	qfq	21,195,200	630,901,851	-0.21%
2025-03-05	29.50	30.20	28.30	29.12	28.94	qfq	15,275,313	447,031,714	-1.72%
2025-03-04	28.05	30.10	28.00	29.63	29.44	qfq	15,281,724	449,577,448	4.15%
2025-03-03	27.49	29.28	27.12	28.45	28.27	qfq	12,910,224	365,150,852	2.45%
2025-02-28	28.60	29.48	27.61	27.77	27.59	qfq	12,374,917	350,943,411	-2.97%
2025-02-27	28.61	29.16	27.80	28.62	28.44	qfq	13,478,828	383,227,084	-0.87%
2025-02-26	28.11	29.50	28.11	28.87	28.69	qfq	15,569,007	447,636,239	2.01%
2025-02-25	26.88	29.30	26.77	28.30	28.12	qfq	16,318,300	459,211,112	3.06%
2025-02-24	27.00	28.23	26.73	27.46	27.29	qfq	15,836,993	434,761,594	0.55%
2025-02-21	26.10	28.09	25.80	27.31	27.14	qfq	22,025,070	603,275,316	4.56%
2025-02-20	26.71	27.83	25.54	26.12	25.95	qfq	29,592,761	781,908,279	-1.95%
2025-02-19	24.20	26.64	24.08	26.64	26.47	qfq	18,999,761	492,844,272	9.99%
2025-02-18	23.60	25.07	23.50	24.22	24.07	qfq	20,514,500	499,408,752	2.28%
2025-02-17	24.00	24.20	23.41	23.68	23.53	qfq	13,986,541	331,403,215	-1.21%
2025-02-14	23.31	24.19	23.31	23.97	23.82	qfq	14,967,640	356,569,973	1.74%
2025-02-13	23.52	24.57	23.25	23.56	23.41	qfq	21,157,748	504,358,796	0.43%
2025-02-12	22.80	23.60	22.80	23.46	23.31	qfq	15,217,758	354,763,996	2.99%
2025-02-11	23.47	23.49	22.50	22.78	22.64	qfq	20,587,204	472,806,107	-2.94%
2025-02-10	21.80	23.47	21.80	23.47	23.32	qfq	15,224,402	348,673,913	9.98%
2025-02-07	21.31	21.85	21.06	21.34	21.20	qfq	17,611,604	377,247,531	-0.56%
2025-02-06	21.21	21.55	20.87	21.46	21.32	qfq	23,082,153	489,544,788	1.47%
2025-02-05	20.70	21.53	20.46	21.15	21.02	qfq	31,466,827	660,739,572	2.17%
2025-01-27	20.31	20.70	19.94	20.70	20.57	qfq	19,115,900	393,173,954	9.99%
2025-01-24	17.97	18.85	17.97	18.82	18.70	qfq	7,086,807	131,346,482	4.15%
2025-01-23	18.28	18.45	18.06	18.07	17.96	qfq	4,642,307	84,778,170	-0.61%
2025-01-22	18.17	18.34	18.06	18.18	18.06	qfq	2,937,227	53,466,976	-0.66%
2025-01-21	18.28	18.37	17.98	18.30	18.18	qfq	3,392,607	61,616,538	0.72%
2025-01-20	17.93	18.33	17.91	18.17	18.05	qfq	4,470,800	81,134,558	1.74%
2025-01-17	17.75	17.96	17.61	17.86	17.75	qfq	3,509,900	62,444,942	0.45%
2025-01-16	17.98	18.14	17.58	17.78	17.67	qfq	4,504,900	80,301,059	-0.50%
2025-01-15	18.01	18.25	17.80	17.87	17.76	qfq	4,733,900	85,314,985	-1.49%
2025-01-14	17.07	18.21	17.07	18.14	18.03	qfq	6,965,500	124,839,402	6.52%
2025-01-13	16.84	17.15	16.52	17.03	16.92	qfq	2,807,700	47,413,439	0.18%
2025-01-10	17.40	17.56	17.00	17.00	16.89	qfq	3,589,600	62,089,778	-2.47%
2025-01-09	17.44	17.71	17.31	17.43	17.32	qfq	4,613,338	80,874,469	-0.23%
2025-01-08	17.68	17.77	16.84	17.47	17.36	qfq	5,314,172	92,186,100	-1.47%
2025-01-07	17.45	17.79	17.39	17.73	17.62	qfq	4,128,304	72,717,810	1.26%
2025-01-06	17.25	17.75	16.88	17.51	17.40	qfq	4,670,300	81,434,352	0.69%
2025-01-03	17.88	18.43	17.30	17.39	17.28	qfq	6,378,300	114,407,268	-1.36%
2025-01-02	18.48	18.48	17.43	17.63	17.52	qfq	4,437,600	79,799,212	-4.60%
2024-12-31	19.17	19.23	18.42	18.48	18.36	qfq	4,637,500	86,815,853	-3.35%
2024-12-30	19.20	19.28	18.68	19.12	19.00	qfq	3,075,300	58,614,324	-0.10%
2024-12-27	19.27	19.49	19.06	19.14	19.02	qfq	3,532,600	68,081,041	-0.62%
2024-12-26	18.83	19.35	18.78	19.26	19.14	qfq	4,096,041	78,597,075	2.56%
2024-12-25	19.12	19.20	18.51	18.78	18.66	qfq	4,445,900	83,479,896	-2.34%
2024-12-24	19.20	19.43	18.83	19.23	19.11	qfq	3,504,500	66,979,892	0.89%
2024-12-23	20.07	20.09	18.98	19.06	18.94	qfq	5,390,600	104,939,723	-4.46%
2024-12-20	19.42	20.08	19.42	19.95	19.82	qfq	4,876,500	96,763,525	2.15%
2024-12-19	19.12	19.69	19.05	19.53	19.41	qfq	4,400,900	85,395,455	1.35%
2024-12-18	18.99	19.71	18.62	19.27	19.15	qfq	5,104,200	98,044,956	2.17%
2024-12-17	19.75	19.75	18.81	18.86	18.74	qfq	5,161,000	98,983,283	-4.46%
2024-12-16	19.80	19.96	19.52	19.74	19.61	qfq	4,070,200	80,529,204	-0.30%
2024-12-13	20.14	20.37	19.73	19.80	19.67	qfq	5,074,000	101,588,256	-2.61%
2024-12-12	20.30	20.48	19.95	20.33	20.20	qfq	5,217,400	105,312,458	0.00%
2024-12-11	20.40	20.70	20.15	20.33	20.20	qfq	7,599,600	154,648,511	-1.21%
2024-12-10	21.15	21.28	20.53	20.58	20.45	qfq	8,152,200	169,662,636	-0.24%
2024-12-09	20.43	20.86	20.24	20.63	20.50	qfq	6,725,266	137,969,633	0.63%
2024-12-06	20.88	20.96	20.26	20.50	20.37	qfq	8,017,890	164,334,473	-1.06%
2024-12-05	19.58	20.79	19.50	20.72	20.59	qfq	11,210,462	227,975,378	5.39%
2024-12-04	19.86	20.10	19.53	19.66	19.54	qfq	5,293,000	104,780,584	-1.65%
2024-12-03	19.71	20.43	19.50	19.99	19.86	qfq	6,176,600	123,180,087	1.06%
2024-12-02	19.45	19.83	19.30	19.78	19.65	qfq	5,162,703	101,406,402	2.17%
2024-11-29	19.01	19.43	18.87	19.36	19.24	qfq	5,153,800	99,011,358	2.22%
2024-11-28	19.14	19.26	18.90	18.94	18.82	qfq	4,089,003	78,032,155	-1.04%
2024-11-27	18.66	19.14	18.21	19.14	19.02	qfq	5,242,800	97,859,365	2.13%
2024-11-26	19.07	19.29	18.70	18.74	18.62	qfq	3,335,900	63,218,090	-1.73%
2024-11-25	18.89	19.15	18.56	19.07	18.95	qfq	5,074,200	95,820,336	2.53%
2024-11-22	19.55	20.00	18.60	18.60	18.48	qfq	7,350,686	142,727,971	-4.66%
2024-11-21	19.40	19.89	19.19	19.51	19.39	qfq	5,676,500	111,056,593	0.10%
2024-11-20	19.50	19.88	19.35	19.49	19.37	qfq	7,231,969	141,976,532	-0.51%
2024-11-19	19.25	19.68	18.90	19.59	19.47	qfq	6,342,469	121,775,565	2.19%
2024-11-18	19.93	20.12	18.94	19.17	19.05	qfq	7,443,800	144,116,007	-3.77%
2024-11-15	20.40	20.79	19.92	19.92	19.79	qfq	8,132,316	165,754,637	-2.88%
2024-11-14	21.15	21.33	20.38	20.51	20.38	qfq	8,601,600	179,127,233	-2.80%
2024-11-13	20.57	21.35	20.50	21.10	20.97	qfq	9,545,100	200,052,898	2.48%
2024-11-12	20.89	21.37	20.42	20.59	20.46	qfq	11,441,407	239,002,276	-1.25%
2024-11-11	20.18	20.85	20.13	20.85	20.72	qfq	9,515,800	196,144,689	2.81%
2024-11-08	20.60	20.85	20.20	20.28	20.15	qfq	9,116,600	187,059,664	-0.59%
2024-11-07	19.75	20.53	19.73	20.40	20.27	qfq	9,670,900	196,314,451	2.26%
2024-11-06	19.89	20.33	19.71	19.95	19.82	qfq	8,420,044	168,412,126	0.25%
2024-11-05	19.48	19.93	19.42	19.90	19.77	qfq	8,317,500	164,111,161	1.79%
2024-11-04	18.99	19.74	18.93	19.55	19.43	qfq	6,389,116	124,464,969	2.79%
2024-11-01	20.10	20.10	19.00	19.02	18.90	qfq	10,785,761	209,414,699	-5.61%
2024-10-31	20.15	20.30	19.71	20.15	20.02	qfq	8,543,300	171,161,698	0.10%
2024-10-30	19.66	20.50	19.58	20.13	20.00	qfq	10,032,900	201,864,799	1.56%
2024-10-29	20.62	20.68	19.79	19.82	19.69	qfq	10,960,400	220,935,615	-3.83%
2024-10-28	20.22	20.64	19.92	20.61	20.48	qfq	11,753,380	238,322,615	1.98%
2024-10-25	19.95	20.48	19.60	20.21	20.08	qfq	10,535,014	211,379,127	1.51%
2024-10-24	19.53	20.55	19.52	19.91	19.78	qfq	10,355,666	207,790,976	1.07%
2024-10-23	19.78	19.92	19.52	19.70	19.58	qfq	8,935,466	176,294,747	-0.86%
2024-10-22	19.92	20.26	19.52	19.87	19.74	qfq	10,445,386	207,758,542	0.30%
2024-10-21	19.79	20.04	19.55	19.81	19.68	qfq	15,703,486	311,696,128	1.28%
2024-10-18	19.30	19.92	19.05	19.56	19.44	qfq	15,386,721	300,406,273	0.67%
2024-10-17	19.55	20.17	19.38	19.43	19.31	qfq	13,811,856	273,119,146	-1.67%
2024-10-16	20.00	20.55	19.76	19.76	19.63	qfq	20,373,002	408,202,851	-10.02%
2024-10-15	20.98	21.98	20.48	21.96	21.82	qfq	17,635,961	373,832,355	4.27%
2024-10-14	20.58	21.06	19.57	21.06	20.93	qfq	13,845,059	281,091,540	2.98%
2024-10-11	20.30	20.87	19.75	20.45	20.32	qfq	12,914,800	263,257,625	0.15%
2024-10-10	20.50	21.12	19.95	20.42	20.29	qfq	15,246,200	313,849,767	1.74%
2024-10-09	20.30	21.89	19.65	20.07	19.94	qfq	19,524,300	407,279,370	-3.23%
2024-10-08	20.74	20.74	19.28	20.74	20.61	qfq	16,484,948	334,710,666	10.03%
2024-09-30	17.85	18.94	17.50	18.85	18.73	qfq	13,974,594	255,625,065	9.21%
2024-09-27	16.70	17.55	16.65	17.26	17.15	qfq	9,337,500	159,350,270	4.10%
2024-09-26	16.15	16.58	16.08	16.58	16.47	qfq	4,895,200	80,004,015	1.97%
2024-09-25	16.33	16.66	16.18	16.26	16.16	qfq	5,951,000	97,812,246	-0.25%
2024-09-24	15.98	16.34	15.72	16.30	16.20	qfq	5,014,100	80,779,868	2.19%
2024-09-23	15.80	16.13	15.75	15.95	15.85	qfq	3,543,100	56,615,251	0.69%
2024-09-20	15.64	16.08	15.60	15.84	15.74	qfq	4,287,500	67,920,965	1.28%
2024-09-19	15.22	15.67	15.17	15.64	15.54	qfq	4,153,200	64,329,332	3.10%
2024-09-18	15.19	15.25	14.78	15.17	15.07	qfq	3,265,200	49,013,637	0.13%
2024-09-13	15.44	15.55	15.14	15.15	15.05	qfq	2,588,500	39,469,099	-1.88%
2024-09-12	15.46	15.80	15.43	15.44	15.34	qfq	3,145,900	49,157,890	-0.06%
2024-09-11	15.50	15.63	15.35	15.45	15.35	qfq	2,367,800	36,617,330	-0.96%
2024-09-10	15.37	15.69	15.15	15.60	15.50	qfq	3,012,072	46,423,257	1.50%
2024-09-09	15.40	15.61	15.24	15.37	15.27	qfq	2,579,400	39,788,858	-0.97%
2024-09-06	15.85	15.93	15.47	15.52	15.42	qfq	3,645,600	57,129,491	-2.08%
2024-09-05	15.76	16.00	15.65	15.85	15.75	qfq	3,571,600	56,551,966	0.57%
2024-09-04	15.82	15.91	15.63	15.76	15.66	qfq	3,883,200	61,123,215	-1.01%
2024-09-03	15.98	16.00	15.71	15.92	15.82	qfq	4,578,200	72,649,990	1.92%
2024-09-02	16.01	16.08	15.60	15.62	15.52	qfq	5,151,300	81,535,546	-2.44%
2024-08-30	15.69	16.28	15.65	16.01	15.91	qfq	5,998,900	96,295,222	1.65%
2024-08-29	15.29	15.88	15.21	15.75	15.65	qfq	4,779,100	74,742,955	2.87%
2024-08-28	15.27	15.52	15.02	15.31	15.21	qfq	3,364,200	51,345,600	0.07%
2024-08-27	15.41	15.75	15.26	15.30	15.20	qfq	3,274,200	50,512,845	-1.92%
2024-08-26	15.43	15.71	15.22	15.60	15.50	qfq	2,989,800	46,354,492	0.58%
2024-08-23	15.13	15.66	15.10	15.51	15.41	qfq	4,198,200	64,687,348	1.51%
2024-08-22	15.54	16.13	15.28	15.28	15.18	qfq	4,237,200	65,849,377	-1.04%
2024-08-21	15.45	15.64	15.37	15.44	15.34	qfq	3,450,700	53,528,814	0.00%
2024-08-20	15.89	16.00	15.31	15.44	15.34	qfq	4,860,900	75,250,858	-2.83%
2024-08-19	16.10	16.29	15.85	15.89	15.79	qfq	4,126,100	66,219,203	-1.43%
2024-08-16	16.06	16.31	16.04	16.12	16.02	qfq	4,054,707	65,602,729	-0.12%
2024-08-15	15.93	16.26	15.74	16.14	16.04	qfq	5,283,000	84,849,392	0.88%
2024-08-14	16.21	16.58	15.97	16.00	15.90	qfq	4,465,500	72,215,439	-1.42%
2024-08-13	16.38	16.57	16.02	16.23	16.13	qfq	7,401,600	120,117,859	-2.05%
2024-08-12	16.43	16.83	16.29	16.57	16.47	qfq	10,879,600	180,323,028	3.50%
2024-08-09	16.19	16.40	16.00	16.01	15.91	qfq	3,956,900	63,776,764	-0.25%
2024-08-08	16.23	16.26	15.65	16.05	15.95	qfq	5,593,700	89,175,732	-2.19%
2024-08-07	16.30	16.65	16.24	16.41	16.31	qfq	6,364,500	104,961,828	2.69%
2024-08-06	15.89	16.09	15.78	15.98	15.88	qfq	3,749,200	59,682,823	2.04%
2024-08-05	16.30	16.45	15.63	15.66	15.56	qfq	5,590,600	89,454,123	-4.16%
2024-08-02	16.55	16.89	16.31	16.34	16.24	qfq	5,150,900	85,579,950	-2.33%
2024-08-01	17.07	17.24	16.61	16.73	16.62	qfq	6,629,100	111,587,821	-1.53%
2024-07-31	16.21	16.99	16.19	16.99	16.88	qfq	4,846,600	80,985,718	4.62%
2024-07-30	16.26	16.42	15.99	16.24	16.14	qfq	3,259,600	52,864,843	-0.06%
2024-07-29	16.24	16.70	16.21	16.25	16.15	qfq	4,390,400	71,848,574	0.12%
2024-07-26	15.91	16.32	15.80	16.23	16.13	qfq	4,316,000	69,472,084	2.33%
2024-07-25	16.10	16.25	15.73	15.86	15.76	qfq	5,522,800	87,911,183	-1.98%
2024-07-24	16.61	16.85	16.10	16.18	16.08	qfq	6,031,400	98,893,411	-2.29%
2024-07-23	17.32	17.39	16.54	16.56	16.46	qfq	5,756,130	97,555,051	-4.66%
2024-07-22	17.42	17.96	17.20	17.37	17.26	qfq	4,686,124	82,147,628	-0.17%
2024-07-19	16.95	17.79	16.75	17.40	17.29	qfq	7,292,717	127,400,030	2.65%
2024-07-18	17.17	17.29	16.70	16.95	16.84	qfq	6,998,323	118,859,755	1.07%
2024-07-17	17.86	17.86	16.75	16.77	16.66	qfq	8,877,257	151,612,448	-5.47%
2024-07-16	18.00	18.29	17.40	17.74	17.63	qfq	9,574,368	169,501,885	-1.77%
2024-07-15	19.80	19.88	17.79	18.06	17.95	qfq	14,068,404	259,264,215	-8.19%
2024-07-12	19.20	19.80	18.88	19.67	19.55	qfq	8,533,500	165,030,986	1.55%
2024-07-11	19.02	19.45	18.84	19.37	19.25	qfq	7,693,700	147,199,588	2.87%
2024-07-10	18.90	18.94	18.61	18.83	18.71	qfq	4,604,004	86,286,975	-0.63%
2024-07-09	18.36	19.00	17.88	18.95	18.83	qfq	8,014,200	148,510,289	3.21%
2024-07-08	18.01	18.77	17.84	18.36	18.24	qfq	6,699,550	123,219,902	1.27%
2024-07-05	17.87	18.33	17.59	18.13	18.02	qfq	3,902,800	70,253,202	1.00%
2024-07-04	17.97	18.41	17.80	17.95	17.84	qfq	4,295,700	77,893,814	-0.72%
2024-07-03	18.75	18.93	17.94	18.08	17.97	qfq	5,462,700	99,610,749	-3.93%
2024-07-02	18.70	19.33	18.69	18.82	18.70	qfq	6,655,659	126,144,735	-0.05%
2024-07-01	18.37	18.90	18.25	18.83	18.71	qfq	7,534,900	140,958,945	2.90%
2024-06-28	17.70	18.74	17.68	18.30	18.18	qfq	5,734,700	105,486,971	2.46%
2024-06-27	18.16	18.50	17.84	17.86	17.75	qfq	4,886,800	88,689,710	-1.98%
2024-06-26	17.30	18.31	17.26	18.22	18.10	qfq	5,532,700	98,780,474	4.89%
2024-06-25	17.49	17.94	17.18	17.37	17.26	qfq	4,364,700	76,385,049	-1.36%
2024-06-24	18.16	18.19	17.56	17.61	17.50	qfq	4,435,900	79,151,793	-3.56%
2024-06-21	17.81	18.54	17.66	18.26	18.14	qfq	5,662,900	103,225,704	0.88%
2024-06-20	18.83	18.92	18.09	18.10	17.99	qfq	6,308,400	116,002,330	-3.67%
2024-06-19	18.93	19.20	18.56	18.79	18.67	qfq	7,604,600	143,013,018	-1.67%
2024-06-18	18.89	19.26	18.74	19.11	18.99	qfq	9,335,900	177,536,441	1.76%
2024-06-17	18.77	19.15	18.59	18.78	18.66	qfq	11,160,889	210,695,077	-0.69%
2024-06-14	19.41	19.71	18.78	18.91	18.79	qfq	17,159,900	327,594,720	-5.07%
2024-06-13	18.18	19.92	18.18	19.92	19.79	qfq	15,584,700	306,510,120	9.99%
2024-06-12	17.81	18.45	17.80	18.11	18.00	qfq	3,519,600	64,175,163	0.84%
2024-06-11	17.53	18.04	17.22	17.96	17.85	qfq	3,637,500	64,680,011	1.18%
2024-06-07	17.82	18.19	17.55	17.75	17.64	qfq	3,821,700	67,985,418	0.28%
2024-06-06	18.09	18.32	17.53	17.70	17.59	qfq	6,757,057	120,390,266	-3.28%
2024-06-05	19.17	19.19	18.24	18.30	18.18	qfq	5,411,700	100,597,426	-4.14%
2024-06-04	19.01	19.24	18.54	19.09	18.97	qfq	4,459,600	84,157,548	0.21%
2024-06-03	18.90	19.48	18.76	19.05	18.93	qfq	6,913,072	132,244,679	1.28%
2024-05-31	18.60	19.03	18.52	18.81	18.69	qfq	3,688,272	69,290,738	1.29%
2024-05-30	18.62	19.04	18.12	18.57	18.45	qfq	3,359,200	62,785,413	-0.27%
2024-05-29	18.79	18.99	18.52	18.62	18.50	qfq	4,574,600	85,457,542	-2.05%
2024-05-28	18.83	19.50	18.78	19.01	18.89	qfq	4,767,100	91,390,565	-0.21%
2024-05-27	18.80	19.50	18.80	19.05	18.93	qfq	5,739,000	109,171,686	1.33%
2024-05-24	18.85	19.41	18.69	18.80	18.68	qfq	5,752,200	109,951,136	0.80%
2024-05-23	18.87	19.15	18.50	18.65	18.53	qfq	4,671,000	87,532,879	-2.05%
2024-05-22	18.96	19.33	18.90	19.04	18.92	qfq	3,381,402	64,533,211	-0.57%
2024-05-21	19.64	19.75	18.90	19.15	19.03	qfq	4,434,989	85,374,215	-1.74%
2024-05-20	18.87	19.57	18.70	19.49	19.37	qfq	7,225,300	138,596,912	2.52%
2024-05-17	18.67	19.21	18.53	19.01	18.89	qfq	6,627,600	125,620,597	1.77%
2024-05-16	19.39	19.44	18.56	18.68	18.56	qfq	9,338,666	176,378,650	-2.96%
2024-05-15	19.56	19.63	19.12	19.25	19.13	qfq	6,742,000	130,307,635	-1.28%
2024-05-14	18.77	19.57	18.50	19.50	19.38	qfq	9,808,800	188,517,686	3.78%
2024-05-13	18.91	19.36	18.21	18.79	18.67	qfq	9,547,800	179,811,862	-1.11%
2024-05-10	18.14	19.31	18.07	19.00	18.88	qfq	11,807,100	221,179,959	4.34%
2024-05-09	17.00	18.66	17.00	18.21	18.09	qfq	11,996,400	216,594,841	6.43%
2024-05-08	17.38	17.88	17.00	17.11	17.00	qfq	7,226,800	125,960,617	-1.84%
2024-05-07	17.34	17.74	17.26	17.43	17.32	qfq	5,488,300	96,005,722	0.52%
2024-05-06	17.29	17.45	17.00	17.34	17.23	qfq	7,032,900	121,325,674	1.46%
2024-04-30	16.61	17.18	16.61	17.09	16.98	qfq	9,296,900	157,363,133	1.54%
2024-04-29	16.24	16.89	16.15	16.83	16.72	qfq	12,411,100	205,262,618	3.95%
2024-04-26	15.88	16.79	15.51	16.19	16.09	qfq	16,333,001	265,095,285	6.02%
2024-04-25	14.93	15.37	14.78	15.27	15.17	qfq	5,663,504	85,981,289	1.60%
2024-04-24	14.38	15.32	14.32	15.03	14.93	qfq	6,803,650	100,773,632	6.29%
2024-04-23	13.89	14.24	13.79	14.14	14.05	qfq	3,013,244	42,512,942	1.80%
2024-04-22	13.88	14.10	13.40	13.89	13.80	qfq	3,284,200	45,451,156	-0.22%
2024-04-19	13.95	14.00	13.66	13.92	13.83	qfq	3,425,300	47,377,050	-0.85%
2024-04-18	14.12	14.38	13.82	14.04	13.95	qfq	3,997,800	56,374,128	-0.21%
2024-04-17	13.13	14.10	13.13	14.07	13.98	qfq	6,394,100	87,961,957	8.65%
2024-04-16	14.31	14.36	12.95	12.95	12.87	qfq	8,601,861	114,124,502	-10.01%
2024-04-15	15.05	15.07	13.95	14.39	14.30	qfq	6,052,944	87,468,346	-4.26%
2024-04-12	15.20	15.80	15.01	15.03	14.93	qfq	4,731,750	72,611,674	-1.96%
2024-04-11	14.90	15.78	14.85	15.33	15.23	qfq	5,678,100	87,490,639	1.19%
2024-04-10	15.79	15.98	14.98	15.15	15.05	qfq	5,415,000	83,703,420	-1.88%
2024-04-09	15.20	15.62	15.12	15.44	15.34	qfq	3,161,500	48,544,014	1.58%
2024-04-08	15.58	15.69	15.15	15.20	15.10	qfq	4,447,549	68,298,686	-3.80%
2024-04-03	16.31	16.38	15.60	15.80	15.70	qfq	4,667,280	74,047,714	-0.75%
2024-04-02	16.08	16.16	15.72	15.92	15.82	qfq	3,603,122	57,356,201	-1.61%
2024-04-01	16.08	16.27	15.92	16.18	16.08	qfq	5,459,900	88,006,373	1.95%
2024-03-29	15.25	15.87	15.25	15.87	15.77	qfq	4,717,400	73,602,844	3.46%
2024-03-28	14.89	15.67	14.85	15.34	15.24	qfq	5,117,000	78,552,137	2.75%
2024-03-27	15.63	15.73	14.90	14.93	14.84	qfq	4,408,500	67,397,335	-4.48%
2024-03-26	15.79	15.91	15.30	15.63	15.53	qfq	4,980,000	77,782,676	-0.51%
2024-03-25	16.10	16.34	15.68	15.71	15.61	qfq	5,848,900	94,006,168	-2.54%
2024-03-22	16.26	16.31	15.78	16.12	16.02	qfq	6,470,800	103,968,583	-1.53%
2024-03-21	16.24	16.58	16.05	16.37	16.27	qfq	7,900,230	128,837,496	0.80%
2024-03-20	16.15	16.30	16.07	16.24	16.14	qfq	5,992,630	97,034,596	0.68%
2024-03-19	16.05	16.34	16.02	16.13	16.03	qfq	7,011,815	113,491,535	-0.37%
2024-03-18	15.61	16.39	15.58	16.19	16.09	qfq	11,187,800	178,917,186	3.72%
2024-03-15	15.47	15.61	15.22	15.61	15.51	qfq	5,778,400	89,524,876	1.17%
2024-03-14	15.79	15.79	15.12	15.43	15.33	qfq	8,103,700	125,378,432	-2.28%
2024-03-13	15.86	15.89	15.60	15.79	15.69	qfq	8,249,200	129,948,964	0.38%
2024-03-12	15.70	15.96	15.51	15.73	15.63	qfq	8,774,707	137,920,009	-0.51%
2024-03-11	15.50	15.87	15.39	15.81	15.71	qfq	12,050,944	188,389,370	-0.25%
2024-03-08	15.70	16.01	15.31	15.85	15.75	qfq	18,946,000	296,491,690	-1.43%
2024-03-07	17.60	18.25	15.99	16.08	15.98	qfq	31,760,689	548,951,327	-3.07%
2024-03-06	15.25	16.59	15.10	16.59	16.48	qfq	13,427,259	214,565,554	10.01%
2024-03-05	15.35	15.59	14.94	15.08	14.98	qfq	6,512,900	99,538,572	-3.46%
2024-03-04	15.25	15.64	14.98	15.62	15.52	qfq	8,699,800	133,983,559	2.63%
2024-03-01	14.67	15.25	14.67	15.22	15.12	qfq	8,450,500	126,583,990	3.75%
2024-02-29	13.91	14.79	13.91	14.67	14.58	qfq	8,269,672	119,613,349	5.46%
2024-02-28	15.12	15.67	13.89	13.91	13.82	qfq	12,979,454	192,430,331	-8.00%
2024-02-27	15.00	15.12	14.52	15.12	15.02	qfq	12,307,600	182,331,122	0.80%
2024-02-26	14.49	15.81	14.49	15.00	14.91	qfq	14,687,079	222,868,619	4.38%
2024-02-23	13.61	14.45	13.61	14.37	14.28	qfq	8,677,206	121,612,817	5.04%
2024-02-22	12.99	13.88	12.99	13.68	13.59	qfq	9,140,763	123,173,341	6.05%
2024-02-21	12.66	13.30	12.50	12.90	12.82	qfq	9,606,504	125,112,210	0.78%
2024-02-20	12.67	12.99	12.37	12.80	12.72	qfq	11,699,238	148,935,623	2.73%
2024-02-19	11.78	12.46	11.61	12.46	12.38	qfq	7,028,870	85,879,213	9.97%
2024-02-08	10.50	11.33	10.11	11.33	11.26	qfq	10,084,100	108,708,146	10.00%
2024-02-07	10.70	10.92	10.01	10.30	10.23	qfq	11,118,100	116,260,942	-4.72%
2024-02-06	10.30	11.20	9.85	10.81	10.74	qfq	10,573,725	108,802,769	-1.19%
2024-02-05	12.04	12.04	10.94	10.94	10.87	qfq	6,653,900	73,916,073	-10.03%
2024-02-02	12.89	13.39	11.66	12.16	12.08	qfq	5,312,200	66,179,191	-5.15%
2024-02-01	13.10	13.29	12.57	12.82	12.74	qfq	5,975,181	76,926,231	-2.36%
2024-01-31	14.17	14.17	13.04	13.13	13.05	qfq	4,363,500	59,056,535	-6.68%
2024-01-30	14.63	14.71	14.03	14.07	13.98	qfq	2,909,600	41,893,778	-3.76%
2024-01-29	15.22	15.31	14.60	14.62	14.53	qfq	3,582,356	53,134,711	-4.07%
2024-01-26	15.39	15.72	15.17	15.24	15.14	qfq	4,390,007	67,680,941	0.46%
2024-01-25	14.37	15.20	14.21	15.17	15.07	qfq	4,572,142	67,797,309	5.42%
2024-01-24	14.13	14.49	13.80	14.39	14.30	qfq	4,018,700	57,051,264	2.06%
2024-01-23	14.07	14.30	13.91	14.10	14.01	qfq	4,308,100	60,698,992	-1.54%
2024-01-22	15.27	15.36	14.20	14.32	14.23	qfq	3,608,600	53,337,939	-6.28%
2024-01-19	15.62	15.69	15.27	15.28	15.18	qfq	3,338,100	51,568,175	-2.18%
2024-01-18	15.55	15.69	15.13	15.62	15.52	qfq	3,456,200	53,114,066	0.06%
2024-01-17	16.08	16.09	15.61	15.61	15.51	qfq	2,587,500	41,150,073	-2.32%
2024-01-16	16.24	16.27	15.70	15.98	15.88	qfq	4,552,465	72,527,956	-1.84%
2024-01-15	16.29	16.56	16.15	16.28	16.18	qfq	3,288,400	53,566,786	-0.61%
2024-01-12	16.62	16.85	16.35	16.38	16.28	qfq	3,943,600	65,243,478	-1.62%
2024-01-11	16.24	16.72	16.16	16.65	16.54	qfq	3,912,600	64,622,744	2.46%
2024-01-10	16.50	16.61	16.02	16.25	16.15	qfq	5,280,701	86,089,529	-1.81%
2024-01-09	16.36	17.60	16.36	16.55	16.45	qfq	8,166,457	138,261,833	1.35%
2024-01-08	16.62	16.68	16.32	16.33	16.23	qfq	2,673,400	44,060,214	-2.16%
2024-01-05	17.14	17.15	16.62	16.69	16.58	qfq	1,943,800	32,818,744	-2.11%
2024-01-04	17.06	17.14	16.88	17.05	16.94	qfq	1,742,300	29,692,993	-0.23%
2024-01-03	17.01	17.15	16.85	17.09	16.98	qfq	1,970,857	33,556,639	-0.12%
2024-01-02	17.02	17.28	16.94	17.11	17.00	qfq	2,682,885	45,942,248	0.47%
2023-12-29	16.99	17.13	16.65	17.03	16.92	qfq	4,356,329	73,673,418	0.89%
2023-12-28	16.59	17.00	16.32	16.88	16.77	qfq	2,915,500	49,008,149	2.06%
2023-12-27	16.28	16.67	16.28	16.54	16.44	qfq	2,435,900	40,190,492	1.72%
2023-12-26	16.96	16.97	16.20	16.26	16.16	qfq	3,071,500	50,386,539	-3.50%
2023-12-25	16.91	17.17	16.59	16.85	16.74	qfq	2,081,709	35,002,709	-0.35%
2023-12-22	17.41	17.46	16.89	16.91	16.80	qfq	2,604,900	44,507,444	-2.82%
2023-12-21	17.20	17.46	16.94	17.40	17.29	qfq	2,413,400	41,509,354	0.58%
2023-12-20	17.75	17.82	17.30	17.30	17.19	qfq	2,243,301	39,247,489	-2.54%
2023-12-19	17.69	17.75	17.42	17.75	17.64	qfq	2,095,400	36,826,303	0.62%
2023-12-18	17.95	18.03	17.60	17.64	17.53	qfq	2,050,700	36,552,551	-1.34%
2023-12-15	18.00	18.17	17.84	17.88	17.77	qfq	2,130,203	38,221,709	-1.05%
2023-12-14	18.30	18.42	18.06	18.07	17.96	qfq	2,356,350	42,903,586	-1.09%
2023-12-13	18.36	18.50	18.10	18.27	18.15	qfq	2,905,900	53,145,313	-0.33%
2023-12-12	18.30	18.42	18.19	18.33	18.21	qfq	2,136,200	39,045,915	0.00%
2023-12-11	17.98	18.36	17.94	18.33	18.21	qfq	3,235,700	58,672,823	1.05%
2023-12-08	18.07	18.40	18.03	18.14	18.03	qfq	2,722,100	49,479,149	0.39%
2023-12-07	18.00	18.25	17.80	18.07	17.96	qfq	3,062,700	55,154,816	0.17%
2023-12-06	17.89	18.19	17.85	18.04	17.93	qfq	2,985,300	53,888,233	0.45%
2023-12-05	18.68	18.68	17.90	17.96	17.85	qfq	4,562,800	83,087,525	-3.80%
2023-12-04	18.71	18.88	18.58	18.67	18.55	qfq	3,768,700	70,537,346	-0.05%
2023-12-01	18.26	18.80	18.26	18.68	18.56	qfq	4,375,000	81,023,677	2.02%
2023-11-30	18.36	18.70	18.13	18.31	18.19	qfq	4,259,900	78,164,526	-0.22%
2023-11-29	18.79	18.82	18.31	18.35	18.23	qfq	5,969,600	110,145,964	-2.86%
2023-11-28	19.26	19.31	18.65	18.89	18.77	qfq	8,432,227	159,053,238	-1.67%
2023-11-27	18.75	19.65	18.72	19.21	19.09	qfq	12,988,150	250,586,528	1.27%
2023-11-24	18.73	19.72	18.36	18.97	18.85	qfq	10,991,600	207,649,575	1.28%
2023-11-23	18.59	18.82	18.34	18.73	18.61	qfq	3,832,800	71,345,607	0.38%
2023-11-22	18.73	19.00	18.66	18.66	18.54	qfq	3,320,800	62,490,776	-0.96%
2023-11-21	19.25	19.26	18.78	18.84	18.72	qfq	5,327,056	101,213,965	-2.33%
2023-11-20	18.90	19.34	18.90	19.29	19.17	qfq	4,491,950	86,335,648	1.85%
2023-11-17	18.81	19.05	18.67	18.94	18.82	qfq	3,552,004	67,166,357	0.58%
2023-11-16	19.02	19.20	18.82	18.83	18.71	qfq	4,733,202	89,947,944	-0.58%
2023-11-15	19.06	19.18	18.81	18.94	18.82	qfq	4,781,514	90,618,085	0.05%
2023-11-14	18.58	18.93	18.53	18.93	18.81	qfq	4,514,800	84,881,805	1.72%
2023-11-13	18.33	18.62	18.21	18.61	18.49	qfq	4,610,700	85,225,859	1.86%
2023-11-10	18.60	18.60	18.24	18.27	18.15	qfq	4,019,900	73,724,062	-1.77%
2023-11-09	18.49	18.74	18.32	18.60	18.48	qfq	7,323,300	135,940,878	0.87%
2023-11-08	18.41	18.63	18.28	18.44	18.32	qfq	6,229,700	115,023,825	0.16%
2023-11-07	18.28	18.50	18.11	18.41	18.29	qfq	5,128,000	93,911,947	0.77%
2023-11-06	17.88	18.28	17.88	18.27	18.15	qfq	6,841,400	124,116,443	2.35%
2023-11-03	17.54	17.92	17.32	17.85	17.74	qfq	6,598,448	117,271,200	2.88%
2023-11-02	17.97	18.00	17.30	17.35	17.24	qfq	4,375,900	76,918,009	-2.09%
2023-11-01	17.91	18.01	17.58	17.72	17.61	qfq	4,317,300	76,496,852	-1.23%
2023-10-31	18.18	18.30	17.71	17.94	17.83	qfq	5,576,200	99,650,561	-0.72%
2023-10-30	17.77	18.13	17.56	18.07	17.96	qfq	7,769,100	138,950,852	1.69%
2023-10-27	17.99	18.11	17.32	17.77	17.66	qfq	6,035,900	106,764,852	-0.95%
2023-10-26	17.21	17.96	17.21	17.94	17.83	qfq	6,476,000	114,370,532	1.82%
2023-10-25	17.27	17.86	17.27	17.62	17.51	qfq	8,366,900	147,435,449	2.03%
2023-10-24	17.18	17.69	16.83	17.27	17.16	qfq	11,520,512	197,695,525	-2.87%
2023-10-23	17.54	19.18	17.52	17.78	17.67	qfq	12,044,200	218,970,340	1.02%
2023-10-20	18.38	18.41	17.60	17.60	17.49	qfq	18,191,709	329,213,309	-8.33%
2023-10-19	17.77	19.83	17.75	19.20	19.08	qfq	24,351,312	477,568,974	6.49%
2023-10-18	18.76	18.76	18.00	18.03	17.92	qfq	6,619,300	120,208,095	-4.85%
2023-10-17	18.80	18.95	18.50	18.95	18.83	qfq	5,677,200	106,307,410	0.64%
2023-10-16	19.21	19.30	18.70	18.83	18.71	qfq	6,238,900	117,849,527	-1.72%
2023-10-13	19.64	19.69	18.80	19.16	19.04	qfq	9,574,841	182,889,352	-2.69%
2023-10-12	19.98	20.05	19.35	19.69	19.57	qfq	8,380,712	163,898,350	-0.66%
2023-10-11	20.33	20.34	19.68	19.82	19.69	qfq	9,895,409	197,639,643	-2.51%
2023-10-10	20.31	20.53	20.08	20.33	20.20	qfq	9,690,352	196,921,250	-0.05%
2023-10-09	20.22	20.61	20.02	20.34	20.21	qfq	9,609,210	195,099,341	-1.64%
2023-09-28	20.10	20.86	20.10	20.68	20.55	qfq	16,388,790	336,160,481	-0.91%
2023-09-27	21.07	21.67	20.51	20.87	20.74	qfq	31,416,672	662,860,037	2.00%
2023-09-26	18.69	20.46	18.69	20.46	20.33	qfq	5,498,330	111,567,335	10.00%
2023-09-25	19.09	19.45	18.52	18.60	18.48	qfq	3,564,300	67,104,191	-0.59%
2023-09-22	17.92	18.83	17.92	18.71	18.59	qfq	4,053,770	75,124,688	3.60%
2023-09-21	18.10	18.33	17.90	18.06	17.95	qfq	2,355,500	42,575,817	-0.55%
2023-09-20	18.23	18.65	18.14	18.16	18.04	qfq	1,933,700	35,440,061	-0.38%
2023-09-19	18.72	18.97	18.21	18.23	18.11	qfq	2,898,500	53,275,687	-3.24%
2023-09-18	18.37	19.25	18.30	18.84	18.72	qfq	4,013,100	75,822,367	2.56%
2023-09-15	18.72	18.85	18.34	18.37	18.25	qfq	2,946,000	54,520,732	-2.55%
2023-09-14	18.78	19.00	18.57	18.85	18.73	qfq	2,299,400	43,191,181	-0.11%
2023-09-13	19.10	19.22	18.68	18.87	18.75	qfq	3,628,650	68,456,540	-1.77%
2023-09-12	19.53	19.70	19.10	19.21	19.09	qfq	3,764,200	72,539,204	-1.69%
2023-09-11	19.25	19.80	19.04	19.54	19.42	qfq	4,207,400	81,897,511	1.45%
2023-09-08	18.98	19.38	18.80	19.26	19.14	qfq	3,738,512	71,329,785	1.00%
2023-09-07	19.44	19.59	19.07	19.07	18.95	qfq	3,542,500	68,278,074	-2.00%
2023-09-06	19.20	19.52	19.02	19.46	19.34	qfq	4,606,807	89,158,516	0.83%
2023-09-05	19.08	19.40	19.01	19.30	19.18	qfq	4,945,100	95,161,153	0.63%
2023-09-04	18.97	19.18	18.72	19.18	19.06	qfq	4,195,743	79,734,862	1.80%
2023-09-01	18.99	19.04	18.71	18.84	18.72	qfq	2,863,400	53,934,238	-0.95%
2023-08-31	19.06	19.22	18.84	19.02	18.90	qfq	3,802,888	72,322,670	-0.16%
2023-08-30	18.60	19.10	18.60	19.05	18.93	qfq	5,951,870	112,817,316	1.98%
2023-08-29	17.70	18.75	17.69	18.68	18.56	qfq	7,786,517	144,200,929	5.66%
2023-08-28	18.52	18.93	17.66	17.68	17.57	qfq	4,196,600	76,455,974	-0.73%
2023-08-25	18.25	18.44	17.72	17.81	17.70	qfq	4,352,913	78,536,189	-3.21%
2023-08-24	18.51	18.84	18.35	18.40	18.28	qfq	3,424,300	63,472,512	-0.54%
2023-08-23	18.69	18.98	18.35	18.50	18.38	qfq	4,957,640	92,602,665	-1.12%
2023-08-22	18.17	18.71	18.17	18.71	18.59	qfq	4,490,003	83,048,475	3.09%
2023-08-21	18.00	18.60	18.00	18.15	18.04	qfq	2,574,425	47,119,916	0.00%
2023-08-18	18.75	18.85	18.14	18.15	18.04	qfq	3,716,900	68,615,721	-3.15%
2023-08-17	18.41	18.93	18.15	18.74	18.62	qfq	4,216,011	78,744,611	1.68%
2023-08-16	18.80	18.80	18.40	18.43	18.31	qfq	2,699,600	50,007,776	-2.07%
2023-08-15	19.14	19.24	18.66	18.82	18.70	qfq	2,688,700	50,672,515	-1.52%
2023-08-14	18.50	19.14	18.37	19.11	18.99	qfq	4,039,100	76,023,468	2.03%
2023-08-11	19.49	19.49	18.67	18.73	18.61	qfq	5,741,984	109,079,720	-3.85%
2023-08-10	19.25	19.55	19.22	19.48	19.36	qfq	2,750,784	53,416,330	0.78%
2023-08-09	19.58	19.76	19.22	19.33	19.21	qfq	4,154,500	80,759,999	-1.33%
2023-08-08	20.03	20.27	19.55	19.59	19.47	qfq	5,152,722	102,062,402	-3.02%
2023-08-07	19.90	20.31	19.86	20.20	20.07	qfq	3,272,122	66,055,289	0.90%
2023-08-04	19.86	20.19	19.86	20.02	19.89	qfq	4,098,300	82,163,738	0.10%
2023-08-03	20.30	20.46	20.00	20.00	19.87	qfq	4,382,430	88,346,744	-1.23%
2023-08-02	20.56	20.56	20.15	20.25	20.12	qfq	4,528,200	91,935,774	-2.55%
2023-08-01	20.46	20.79	19.66	20.78	20.65	qfq	8,107,400	163,522,094	1.37%
2023-07-31	21.12	21.18	20.50	20.50	20.37	qfq	7,124,300	147,962,851	-2.94%
2023-07-28	21.31	21.42	20.80	21.12	20.99	qfq	5,605,300	118,152,290	-1.54%
2023-07-27	21.38	21.75	21.10	21.45	21.31	qfq	7,158,400	153,038,027	-1.06%
2023-07-26	20.91	21.70	20.60	21.68	21.54	qfq	12,422,100	264,784,063	5.34%
2023-07-25	20.89	20.97	20.26	20.58	20.45	qfq	6,931,500	142,232,000	-0.05%
2023-07-24	21.33	21.33	20.03	20.59	20.46	qfq	8,014,900	165,168,724	-3.47%
2023-07-21	21.01	21.50	20.78	21.33	21.19	qfq	6,009,219	127,032,741	0.66%
2023-07-20	21.53	21.85	21.19	21.19	21.06	qfq	8,170,340	175,251,872	-1.44%
2023-07-19	22.00	22.35	21.47	21.50	21.36	qfq	10,802,700	235,766,978	-3.15%
2023-07-18	23.01	23.19	21.85	22.20	22.06	qfq	14,934,351	332,355,126	-4.68%