SECURITY DETAIL · RAW DATA

微光股份002801.SZ

ASZSECNYSTOCK

最近收盘价26.082026-07-17

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）2,002,088

成交额（元）53,195,339

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 4 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
2026-05-13	2026-05-20	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-23	2025-09-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.3	—	—	—	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	27.20	27.48	25.92	26.08	26.08	qfq	2,002,088	53,195,339	-3.66%
2026-07-16	27.06	27.44	26.66	27.07	27.07	qfq	1,131,770	30,700,130	0.04%
2026-07-15	27.48	27.56	26.87	27.06	27.06	qfq	1,405,965	38,149,244	-1.10%
2026-07-14	26.84	27.50	26.62	27.36	27.36	qfq	1,271,606	34,513,245	1.98%
2026-07-13	28.08	28.10	26.76	26.83	26.83	qfq	1,757,641	47,904,364	-4.79%
2026-07-10	27.61	28.67	27.31	28.18	28.18	qfq	1,972,700	55,565,488	2.06%
2026-07-09	27.66	27.91	26.83	27.61	27.61	qfq	1,966,954	53,719,050	-0.40%
2026-07-08	28.70	28.88	27.71	27.72	27.72	qfq	1,646,059	46,115,381	-3.85%
2026-07-07	30.12	30.50	28.76	28.83	28.83	qfq	2,137,414	62,837,566	-4.57%
2026-07-06	30.89	31.09	30.06	30.21	30.21	qfq	2,783,270	84,942,784	-2.83%
2026-07-03	29.23	31.99	29.05	31.09	31.09	qfq	5,208,997	161,350,869	6.40%
2026-07-02	28.01	30.58	27.98	29.22	29.22	qfq	3,119,276	91,835,875	3.65%
2026-07-01	27.53	28.33	27.50	28.19	28.19	qfq	1,573,155	44,114,843	2.14%
2026-06-30	26.90	27.65	26.71	27.60	27.60	qfq	1,286,285	35,199,404	2.15%
2026-06-29	26.68	27.35	26.02	27.02	27.02	qfq	1,684,585	44,831,785	0.52%
2026-06-26	28.03	28.03	26.86	26.88	26.88	qfq	1,822,685	49,709,361	-4.10%
2026-06-25	29.66	29.66	27.96	28.03	28.03	qfq	2,904,445	82,797,473	-5.65%
2026-06-24	29.82	30.19	29.42	29.71	29.71	qfq	1,644,700	48,856,751	-1.46%
2026-06-23	30.30	31.16	29.95	30.15	30.15	qfq	2,236,178	68,175,093	-0.76%
2026-06-22	31.20	31.20	29.56	30.38	30.38	qfq	2,437,323	73,257,214	-2.13%
2026-06-18	30.53	31.13	30.24	31.04	31.04	qfq	1,556,300	47,867,319	0.75%
2026-06-17	30.78	31.00	30.51	30.81	30.81	qfq	1,313,280	40,335,476	-0.29%
2026-06-16	31.00	31.68	30.81	30.90	30.90	qfq	1,840,729	57,300,465	-0.80%
2026-06-15	30.51	31.17	30.24	31.15	31.15	qfq	1,983,700	61,013,521	2.16%
2026-06-12	29.20	31.21	29.03	30.49	30.49	qfq	3,522,783	106,486,866	5.57%
2026-06-11	29.30	29.50	28.51	28.88	28.88	qfq	2,075,615	59,909,766	-2.40%
2026-06-10	30.62	30.93	29.31	29.59	29.59	qfq	2,543,800	75,769,831	-4.64%
2026-06-09	30.83	31.09	30.48	31.03	31.03	qfq	1,697,500	52,312,602	1.07%
2026-06-08	30.74	31.58	30.25	30.70	30.70	qfq	2,724,935	84,301,519	-2.26%
2026-06-05	30.49	32.26	29.50	31.41	31.41	qfq	3,884,540	120,931,822	3.29%
2026-06-04	30.68	31.00	30.21	30.41	30.41	qfq	1,730,002	52,802,642	-1.30%
2026-06-03	31.15	31.44	30.62	30.81	30.81	qfq	2,035,336	63,111,866	-1.19%
2026-06-02	31.10	31.60	30.61	31.18	31.18	qfq	1,905,223	59,285,431	0.19%
2026-06-01	31.24	31.66	30.80	31.12	31.12	qfq	2,104,927	65,674,470	-0.73%
2026-05-29	33.00	33.29	31.00	31.35	31.35	qfq	3,788,890	120,410,156	-5.00%
2026-05-28	32.82	33.24	31.55	33.00	33.00	qfq	4,249,015	137,786,029	0.30%
2026-05-27	34.78	34.81	32.60	32.90	32.90	qfq	6,155,548	206,017,093	-6.11%
2026-05-26	35.30	35.42	34.50	35.04	35.04	qfq	4,988,585	174,124,069	-1.63%
2026-05-25	34.70	35.73	34.03	35.62	35.62	qfq	6,738,200	234,170,109	2.50%
2026-05-22	33.79	34.90	33.53	34.75	34.75	qfq	5,796,556	199,554,966	2.90%
2026-05-21	33.66	34.91	33.58	33.77	33.77	qfq	6,162,195	211,242,018	0.93%
2026-05-20	33.65	33.80	33.00	33.46	33.46	qfq	3,427,621	114,290,003	-2.53%
2026-05-19	33.10	34.88	32.80	34.33	33.98	qfq	5,711,095	193,919,110	4.16%
2026-05-18	33.07	33.37	32.60	32.96	32.63	qfq	2,538,399	83,812,178	-0.30%
2026-05-15	32.12	33.89	32.04	33.06	32.73	qfq	3,695,095	122,128,901	2.96%
2026-05-14	33.20	33.21	32.11	32.11	31.79	qfq	2,251,844	73,106,450	-2.70%
2026-05-13	32.86	33.17	32.55	33.00	32.67	qfq	1,628,700	53,698,618	0.43%
2026-05-12	33.43	33.45	32.71	32.86	32.53	qfq	2,169,185	71,684,426	-1.73%
2026-05-11	33.78	33.80	33.23	33.44	33.10	qfq	3,032,835	101,192,748	-0.54%
2026-05-08	33.02	33.89	32.78	33.62	33.28	qfq	2,908,025	97,330,828	1.45%
2026-05-07	32.72	33.22	32.65	33.14	32.81	qfq	2,025,595	66,955,920	1.28%
2026-05-06	32.51	32.88	32.21	32.72	32.39	qfq	2,814,080	91,764,036	0.77%
2026-04-30	32.05	32.85	31.76	32.47	32.14	qfq	2,302,127	74,661,307	1.18%
2026-04-29	31.18	32.34	31.15	32.09	31.77	qfq	3,604,190	115,138,728	4.77%
2026-04-28	31.52	31.70	30.57	30.63	30.32	qfq	1,845,590	57,205,949	-3.65%
2026-04-27	31.64	32.06	31.46	31.79	31.47	qfq	1,471,750	46,739,208	0.44%
2026-04-24	31.85	32.00	31.30	31.65	31.33	qfq	1,522,100	48,018,835	-1.28%
2026-04-23	32.83	32.86	31.86	32.06	31.74	qfq	1,387,480	44,721,477	-2.02%
2026-04-22	32.50	32.80	32.21	32.72	32.39	qfq	1,063,145	34,604,905	0.43%
2026-04-21	32.70	32.90	32.42	32.58	32.25	qfq	1,146,700	37,394,410	-0.37%
2026-04-20	32.82	32.85	32.28	32.70	32.37	qfq	1,614,400	52,677,262	-0.61%
2026-04-17	32.18	33.27	32.03	32.90	32.57	qfq	2,410,000	79,114,974	1.73%
2026-04-16	31.93	32.41	31.82	32.34	32.01	qfq	1,291,100	41,514,730	1.79%
2026-04-15	32.04	32.27	31.60	31.77	31.45	qfq	1,340,280	42,743,474	-0.22%
2026-04-14	31.79	31.90	31.43	31.84	31.52	qfq	1,639,095	51,977,892	1.63%
2026-04-13	31.02	31.40	31.00	31.33	31.01	qfq	1,136,440	35,511,482	0.03%
2026-04-10	30.73	31.63	30.73	31.32	31.00	qfq	1,613,990	50,671,272	1.95%
2026-04-09	30.88	30.90	30.45	30.72	30.41	qfq	1,518,400	46,586,042	-1.60%
2026-04-08	30.39	31.26	30.22	31.22	30.90	qfq	2,223,955	68,514,632	5.40%
2026-04-07	30.20	30.20	29.50	29.62	29.32	qfq	1,718,800	51,120,376	-1.04%
2026-04-03	30.29	30.59	29.79	29.93	29.63	qfq	1,010,900	30,323,930	-1.19%
2026-04-02	31.00	31.00	30.01	30.29	29.98	qfq	1,474,605	45,001,544	-2.70%
2026-04-01	30.85	31.15	30.61	31.13	30.82	qfq	1,781,415	54,995,339	2.98%
2026-03-31	30.57	30.87	30.13	30.23	29.92	qfq	1,900,774	57,945,111	-1.05%
2026-03-30	30.52	30.57	29.70	30.55	30.24	qfq	3,049,519	91,785,628	-1.67%
2026-03-27	31.37	31.60	30.32	31.07	30.76	qfq	3,097,580	95,793,093	-2.66%
2026-03-26	32.58	32.78	31.81	31.92	31.60	qfq	1,494,700	48,242,744	-2.09%
2026-03-25	32.03	32.77	31.71	32.60	32.27	qfq	1,485,425	48,321,707	2.19%
2026-03-24	31.77	31.92	31.04	31.90	31.58	qfq	1,817,956	57,228,935	2.77%
2026-03-23	32.00	32.66	30.89	31.04	30.73	qfq	2,450,512	77,886,673	-4.87%
2026-03-20	33.40	33.98	32.63	32.63	32.30	qfq	1,750,700	58,319,037	-2.19%
2026-03-19	34.09	34.37	33.22	33.36	33.02	qfq	2,176,454	73,339,310	-3.28%
2026-03-18	33.95	34.55	33.80	34.49	34.14	qfq	1,607,100	54,911,495	1.77%
2026-03-17	35.75	35.79	33.83	33.89	33.55	qfq	2,728,900	94,343,196	-5.02%
2026-03-16	35.30	36.53	35.30	35.68	35.32	qfq	3,419,130	122,260,485	0.85%
2026-03-13	35.29	36.25	35.01	35.38	35.02	qfq	3,198,116	113,854,401	0.20%
2026-03-12	34.92	36.41	34.68	35.31	34.95	qfq	2,716,055	96,513,687	1.12%
2026-03-11	34.50	35.05	34.42	34.92	34.57	qfq	2,024,850	70,268,081	0.84%
2026-03-10	33.65	34.72	33.65	34.63	34.28	qfq	2,174,137	74,497,630	3.78%
2026-03-09	33.01	33.45	32.50	33.37	33.03	qfq	1,948,455	64,228,085	-0.80%
2026-03-06	33.11	33.90	33.01	33.64	33.30	qfq	1,409,710	47,327,338	1.63%
2026-03-05	32.98	33.38	32.85	33.10	32.77	qfq	1,892,300	62,619,081	2.22%
2026-03-04	32.37	32.86	32.05	32.38	32.05	qfq	2,021,305	65,605,995	-0.74%
2026-03-03	33.96	34.35	32.56	32.62	32.29	qfq	2,875,965	96,324,952	-3.61%
2026-03-02	34.78	35.15	33.78	33.84	33.50	qfq	3,463,295	118,725,211	-4.08%
2026-02-27	35.38	35.50	35.07	35.28	34.92	qfq	1,966,325	69,243,231	-0.87%
2026-02-26	35.24	35.60	34.90	35.59	35.23	qfq	2,034,959	71,910,816	1.34%
2026-02-25	34.92	35.24	34.80	35.12	34.77	qfq	1,976,899	69,251,673	0.69%
2026-02-24	35.84	35.88	34.64	34.88	34.53	qfq	2,988,890	104,655,456	-1.08%
2026-02-13	35.30	35.65	35.10	35.26	34.90	qfq	1,428,600	50,551,383	-0.28%
2026-02-12	35.20	35.79	35.02	35.36	35.00	qfq	2,102,150	74,510,553	0.68%
2026-02-11	34.90	35.22	34.75	35.12	34.77	qfq	1,146,040	40,183,101	0.34%
2026-02-10	34.87	35.29	34.70	35.00	34.65	qfq	1,355,419	47,509,822	0.40%
2026-02-09	35.01	35.08	34.55	34.86	34.51	qfq	1,448,070	50,369,956	0.90%
2026-02-06	34.27	34.99	33.97	34.55	34.20	qfq	1,593,599	55,161,730	0.00%
2026-02-05	35.01	35.20	34.40	34.55	34.20	qfq	1,790,100	62,114,811	-2.26%
2026-02-04	35.15	35.87	34.80	35.35	34.99	qfq	2,589,980	91,560,444	0.60%
2026-02-03	34.88	35.19	34.36	35.14	34.78	qfq	2,203,184	76,501,589	1.56%
2026-02-02	35.39	35.70	34.50	34.60	34.25	qfq	2,239,500	78,702,353	-2.09%
2026-01-30	34.97	35.57	34.30	35.34	34.98	qfq	2,756,450	96,644,772	0.80%
2026-01-29	36.85	36.99	34.90	35.06	34.71	qfq	4,984,255	178,947,171	-4.75%
2026-01-28	37.28	37.46	36.59	36.81	36.44	qfq	2,125,000	78,288,727	-1.68%
2026-01-27	37.45	37.65	36.00	37.44	37.06	qfq	2,910,005	107,647,416	-0.56%
2026-01-26	38.33	38.74	37.33	37.65	37.27	qfq	3,137,880	119,136,798	-1.95%
2026-01-23	37.90	38.49	37.40	38.40	38.01	qfq	2,962,550	112,483,201	1.35%
2026-01-22	37.95	38.30	37.61	37.89	37.51	qfq	2,070,600	78,508,843	-0.16%
2026-01-21	37.40	38.05	37.37	37.95	37.57	qfq	2,212,770	83,630,053	0.66%
2026-01-20	37.68	37.88	37.22	37.70	37.32	qfq	3,033,370	114,006,938	0.40%
2026-01-19	37.10	37.79	36.80	37.55	37.17	qfq	3,734,690	139,596,205	2.07%
2026-01-16	35.93	37.06	35.93	36.79	36.42	qfq	3,402,580	124,917,802	2.42%
2026-01-15	35.79	36.10	35.50	35.92	35.56	qfq	1,807,544	64,797,622	-0.03%
2026-01-14	36.30	36.98	35.65	35.93	35.57	qfq	4,131,105	149,928,926	-0.80%
2026-01-13	36.05	37.05	35.43	36.22	35.85	qfq	3,982,712	144,954,084	0.44%
2026-01-12	36.04	36.20	35.45	36.06	35.70	qfq	2,843,680	101,847,019	1.01%
2026-01-09	35.48	35.99	35.39	35.70	35.34	qfq	2,107,126	75,271,973	0.62%
2026-01-08	35.15	35.66	35.13	35.48	35.12	qfq	2,017,290	71,544,066	0.42%
2026-01-07	35.39	35.70	35.12	35.33	34.97	qfq	2,246,035	79,445,437	-0.11%
2026-01-06	35.32	35.80	35.26	35.37	35.01	qfq	2,217,320	78,620,116	0.08%
2026-01-05	35.38	35.51	35.11	35.34	34.98	qfq	2,445,995	86,443,626	-0.20%
2025-12-31	35.59	35.98	35.19	35.41	35.05	qfq	2,265,320	80,057,982	-0.48%
2025-12-30	34.80	36.08	34.71	35.58	35.22	qfq	3,004,840	106,722,648	1.80%
2025-12-29	34.54	35.28	34.50	34.95	34.60	qfq	2,008,600	70,169,775	1.19%
2025-12-26	34.80	34.97	34.20	34.54	34.19	qfq	2,235,175	77,259,519	-1.09%
2025-12-25	34.14	35.05	33.86	34.92	34.57	qfq	2,992,169	103,500,898	2.83%
2025-12-24	33.08	34.08	33.08	33.96	33.62	qfq	2,220,336	75,110,008	2.14%
2025-12-23	33.22	33.41	32.97	33.25	32.91	qfq	1,259,791	41,822,002	0.06%
2025-12-22	32.45	33.42	32.34	33.23	32.89	qfq	2,186,590	72,527,083	2.63%
2025-12-19	32.17	32.72	32.15	32.38	32.05	qfq	945,500	30,727,491	1.09%
2025-12-18	32.00	32.55	31.90	32.03	31.71	qfq	1,075,335	34,705,845	-0.84%
2025-12-17	31.92	32.40	31.48	32.30	31.97	qfq	1,661,299	53,050,490	1.13%
2025-12-16	32.69	32.69	31.90	31.94	31.62	qfq	1,377,650	44,214,298	-2.29%
2025-12-15	33.00	33.29	32.66	32.69	32.36	qfq	1,419,050	46,668,982	-1.89%
2025-12-12	33.39	33.62	33.12	33.32	32.98	qfq	1,321,549	44,179,755	0.36%
2025-12-11	33.88	33.89	33.11	33.20	32.86	qfq	1,910,640	63,806,841	-1.78%
2025-12-10	33.18	33.88	32.85	33.80	33.46	qfq	2,697,309	90,645,193	1.84%
2025-12-09	33.05	33.74	33.03	33.19	32.85	qfq	1,382,810	46,110,215	-0.36%
2025-12-08	33.28	33.42	32.88	33.31	32.97	qfq	1,705,505	56,572,214	0.18%
2025-12-05	32.57	33.33	32.31	33.25	32.91	qfq	2,583,381	85,008,831	2.06%
2025-12-04	32.07	33.05	32.07	32.58	32.25	qfq	2,505,623	81,620,370	2.71%
2025-12-03	32.19	32.24	31.50	31.72	31.40	qfq	1,090,500	34,711,271	-0.88%
2025-12-02	32.80	32.80	31.98	32.00	31.68	qfq	1,127,236	36,379,138	-2.62%
2025-12-01	32.70	32.96	32.60	32.86	32.53	qfq	1,034,200	33,952,418	0.77%
2025-11-28	32.20	32.61	32.05	32.61	32.28	qfq	856,837	27,781,152	1.27%
2025-11-27	32.36	32.64	32.15	32.20	31.87	qfq	981,547	31,794,314	-0.25%
2025-11-26	32.19	32.58	32.06	32.28	31.95	qfq	1,017,290	32,922,443	0.31%
2025-11-25	32.20	32.59	32.03	32.18	31.85	qfq	1,135,425	36,683,693	0.59%
2025-11-24	31.55	32.09	31.42	31.99	31.67	qfq	873,389	27,791,215	1.39%
2025-11-21	32.26	32.36	31.25	31.55	31.23	qfq	1,592,012	50,547,380	-2.86%
2025-11-20	32.57	32.85	32.35	32.48	32.15	qfq	756,000	24,611,437	0.00%
2025-11-19	32.90	33.07	32.40	32.48	32.15	qfq	1,144,900	37,332,299	-1.28%
2025-11-18	33.26	33.40	32.84	32.90	32.57	qfq	1,193,450	39,403,259	-1.08%
2025-11-17	33.40	33.72	33.15	33.26	32.92	qfq	1,130,100	37,631,809	-0.83%
2025-11-14	33.48	33.97	33.39	33.54	33.20	qfq	1,150,770	38,814,755	-0.53%
2025-11-13	33.32	34.14	33.00	33.72	33.38	qfq	1,598,459	53,781,582	0.69%
2025-11-12	33.70	33.99	33.20	33.49	33.15	qfq	1,221,100	40,978,471	-0.71%
2025-11-11	33.84	34.16	33.59	33.73	33.39	qfq	1,356,972	45,944,859	-0.24%
2025-11-10	34.56	34.76	33.62	33.81	33.47	qfq	2,275,200	77,333,971	-2.17%
2025-11-07	35.15	35.30	34.42	34.56	34.21	qfq	1,943,946	67,318,071	-1.87%
2025-11-06	34.65	35.60	34.60	35.22	34.86	qfq	2,368,396	83,228,895	1.65%
2025-11-05	34.39	34.99	34.09	34.65	34.30	qfq	2,179,461	75,273,241	-0.86%
2025-11-04	35.97	36.00	34.70	34.95	34.60	qfq	2,691,860	94,866,814	-2.40%
2025-11-03	35.83	35.97	35.43	35.81	35.45	qfq	2,688,000	95,968,412	-0.06%
2025-10-31	36.22	36.79	35.74	35.83	35.47	qfq	4,919,400	177,795,680	-1.65%
2025-10-30	35.05	37.38	34.77	36.43	36.06	qfq	8,644,467	313,690,056	5.62%
2025-10-29	34.14	34.58	33.90	34.49	34.14	qfq	1,713,464	58,635,093	1.08%
2025-10-28	34.28	34.28	33.70	34.12	33.78	qfq	1,615,735	55,035,192	-0.23%
2025-10-27	34.14	34.55	33.85	34.20	33.85	qfq	2,114,850	72,324,436	0.88%
2025-10-24	33.24	34.19	33.24	33.90	33.56	qfq	2,109,900	71,370,690	1.99%
2025-10-23	33.15	33.31	32.67	33.24	32.90	qfq	1,248,900	41,120,585	-0.18%
2025-10-22	33.03	33.83	32.92	33.30	32.96	qfq	1,732,545	57,939,649	0.09%
2025-10-21	33.10	33.32	32.86	33.27	32.93	qfq	1,329,300	44,098,481	0.64%
2025-10-20	32.75	33.22	32.60	33.06	32.73	qfq	1,816,400	59,899,238	2.45%
2025-10-17	33.56	33.68	32.26	32.27	31.94	qfq	2,289,075	75,040,284	-3.82%
2025-10-16	33.97	34.10	33.43	33.55	33.21	qfq	1,800,800	60,792,261	-1.24%
2025-10-15	33.31	34.07	32.95	33.97	33.63	qfq	2,648,450	88,942,660	2.01%
2025-10-14	34.34	34.60	33.14	33.30	32.96	qfq	3,422,350	115,636,807	-2.66%
2025-10-13	34.05	34.59	33.28	34.21	33.86	qfq	3,705,950	125,969,333	-3.39%
2025-10-10	36.12	36.76	35.26	35.41	35.05	qfq	3,401,800	122,124,516	-1.97%
2025-10-09	36.46	36.72	36.00	36.12	35.76	qfq	3,090,900	112,230,153	-0.14%
2025-09-30	36.00	36.55	35.95	36.17	35.80	qfq	2,698,400	97,651,989	-0.14%
2025-09-29	36.18	36.87	35.87	36.22	35.71	qfq	2,405,975	87,189,417	0.11%
2025-09-26	37.04	37.09	36.16	36.18	35.67	qfq	2,876,000	105,425,026	-2.90%
2025-09-25	37.58	38.27	37.04	37.26	36.73	qfq	3,015,845	113,355,364	-0.93%
2025-09-24	36.23	37.79	35.84	37.61	37.08	qfq	4,398,814	162,467,495	3.04%
2025-09-23	37.08	37.32	35.72	36.50	35.98	qfq	4,038,565	146,710,970	-1.62%
2025-09-22	36.90	37.34	36.53	37.10	36.57	qfq	2,558,870	94,660,686	0.54%
2025-09-19	38.08	38.15	36.66	36.90	36.38	qfq	4,991,895	185,705,910	-3.35%
2025-09-18	38.98	39.39	37.73	38.18	37.64	qfq	7,827,999	302,941,244	-1.98%
2025-09-17	38.15	39.45	37.81	38.95	38.40	qfq	7,844,233	304,735,370	2.10%
2025-09-16	36.00	38.38	35.97	38.15	37.61	qfq	7,786,796	292,185,484	5.59%
2025-09-15	36.70	36.98	36.08	36.13	35.62	qfq	3,463,999	126,106,594	-2.09%
2025-09-12	36.62	37.50	36.11	36.90	36.38	qfq	4,681,500	173,302,632	0.76%
2025-09-11	35.28	36.87	35.03	36.62	36.10	qfq	4,861,974	175,622,637	4.12%
2025-09-10	35.57	35.79	34.93	35.17	34.67	qfq	2,249,945	79,439,878	-1.51%
2025-09-09	36.00	36.01	35.40	35.71	35.20	qfq	2,389,145	85,085,704	-1.27%
2025-09-08	35.36	36.30	35.36	36.17	35.66	qfq	3,931,489	141,509,854	2.29%
2025-09-05	34.39	35.39	34.33	35.36	34.86	qfq	3,144,000	110,182,774	3.06%
2025-09-04	35.03	35.67	33.75	34.31	33.82	qfq	3,767,435	130,942,245	-1.72%
2025-09-03	36.52	36.93	34.91	34.91	34.42	qfq	4,243,200	151,076,628	-4.41%
2025-09-02	36.27	36.69	34.96	36.52	36.00	qfq	5,507,825	197,245,080	0.33%
2025-09-01	36.80	37.04	36.15	36.40	35.88	qfq	3,412,440	124,285,250	-0.95%
2025-08-29	36.82	37.48	36.53	36.75	36.23	qfq	4,218,001	155,661,901	-0.14%
2025-08-28	37.09	37.34	35.36	36.80	36.28	qfq	6,035,507	219,934,280	-0.81%
2025-08-27	38.06	39.17	37.04	37.10	36.57	qfq	5,676,042	216,395,714	-2.24%
2025-08-26	38.68	38.68	37.80	37.95	37.41	qfq	4,669,125	178,122,464	-1.86%
2025-08-25	38.70	39.48	38.00	38.67	38.12	qfq	5,495,315	213,490,041	0.36%
2025-08-22	38.59	38.91	38.26	38.53	37.98	qfq	4,455,350	171,751,795	-0.23%
2025-08-21	40.19	40.39	38.46	38.62	38.07	qfq	7,327,305	287,233,527	-3.88%
2025-08-20	39.20	40.60	38.78	40.18	39.61	qfq	8,625,815	344,656,111	4.15%
2025-08-19	39.60	39.80	38.00	38.58	38.03	qfq	7,128,420	275,071,093	-0.92%
2025-08-18	38.00	39.50	37.80	38.94	38.39	qfq	11,911,695	461,465,577	4.87%
2025-08-15	35.88	37.20	35.85	37.13	36.60	qfq	6,484,130	237,833,193	2.80%
2025-08-14	36.70	36.75	35.47	36.12	35.61	qfq	5,309,000	191,691,672	-1.74%
2025-08-13	35.50	37.38	35.27	36.76	36.24	qfq	8,096,190	294,276,452	3.49%
2025-08-12	35.83	35.95	35.20	35.52	35.02	qfq	3,865,190	137,452,984	-0.53%
2025-08-11	35.40	35.94	35.30	35.71	35.20	qfq	3,341,700	119,094,829	0.93%
2025-08-08	35.38	35.65	35.20	35.38	34.88	qfq	3,055,710	108,238,196	-0.76%
2025-08-07	36.29	36.38	35.60	35.65	35.14	qfq	4,913,775	176,134,501	-2.17%
2025-08-06	35.71	36.98	35.05	36.44	35.92	qfq	8,664,850	312,495,582	2.02%
2025-08-05	34.48	36.05	34.40	35.72	35.21	qfq	9,924,326	350,832,820	4.20%
2025-08-04	33.10	34.29	32.98	34.28	33.79	qfq	4,778,595	161,780,895	3.19%
2025-08-01	33.04	33.55	33.03	33.22	32.75	qfq	2,385,550	79,314,183	0.27%
2025-07-31	33.10	33.92	33.00	33.13	32.66	qfq	3,759,175	126,045,518	-0.69%
2025-07-30	33.64	33.98	33.17	33.36	32.89	qfq	3,242,460	108,726,099	-0.74%
2025-07-29	33.80	33.83	33.27	33.61	33.13	qfq	3,225,635	108,050,534	-0.68%
2025-07-28	33.90	34.19	33.64	33.84	33.36	qfq	2,698,700	91,368,651	0.00%
2025-07-25	33.88	34.52	33.53	33.84	33.36	qfq	3,386,271	114,973,901	-0.62%
2025-07-24	33.71	34.42	33.71	34.05	33.57	qfq	3,704,745	126,608,604	1.04%
2025-07-23	33.98	34.23	33.60	33.70	33.22	qfq	2,958,485	100,244,521	-1.40%
2025-07-22	34.50	34.54	33.92	34.18	33.70	qfq	4,162,900	142,266,050	-1.07%
2025-07-21	33.88	34.90	33.88	34.55	34.06	qfq	5,667,116	194,858,294	2.16%
2025-07-18	34.30	34.50	33.75	33.82	33.34	qfq	4,127,230	140,028,059	-1.63%
2025-07-17	34.11	34.47	33.48	34.38	33.89	qfq	5,389,990	183,824,225	1.78%
2025-07-16	33.61	34.18	33.41	33.78	33.30	qfq	4,614,490	156,255,126	0.48%
2025-07-15	34.08	34.09	33.27	33.62	33.14	qfq	3,950,030	132,826,749	-1.23%
2025-07-14	33.45	34.28	33.45	34.04	33.56	qfq	6,085,100	206,531,980	2.22%
2025-07-11	33.00	33.65	32.81	33.30	32.83	qfq	3,467,800	115,028,619	0.60%
2025-07-10	33.31	33.50	32.76	33.10	32.63	qfq	4,165,100	137,568,323	-1.19%
2025-07-09	34.11	34.59	33.35	33.50	33.03	qfq	5,386,240	182,794,223	-1.03%
2025-07-08	33.10	34.01	33.10	33.85	33.37	qfq	4,811,595	161,924,019	1.50%
2025-07-07	33.42	33.82	32.71	33.35	32.88	qfq	4,991,475	165,854,509	-1.10%
2025-07-04	34.72	34.84	33.62	33.72	33.24	qfq	6,595,754	224,169,430	-1.92%
2025-07-03	35.24	35.48	33.88	34.38	33.89	qfq	11,243,836	387,851,664	-2.88%
2025-07-02	37.00	37.74	35.38	35.40	34.90	qfq	19,635,039	713,972,675	-0.59%
2025-07-01	32.50	35.61	32.49	35.61	35.11	qfq	8,575,428	299,137,306	10.01%
2025-06-30	31.06	32.79	31.03	32.37	31.91	qfq	6,397,178	204,101,450	3.82%
2025-06-27	30.92	31.33	30.73	31.18	30.74	qfq	2,652,400	82,454,352	0.45%
2025-06-26	31.04	32.08	30.82	31.04	30.60	qfq	4,560,105	142,683,073	0.26%
2025-06-25	30.46	31.06	30.42	30.96	30.52	qfq	3,527,550	108,476,221	1.04%
2025-06-24	29.06	30.71	29.06	30.64	30.21	qfq	5,246,200	158,424,579	5.66%
2025-06-23	28.68	29.04	28.62	29.00	28.59	qfq	1,348,340	38,927,683	0.49%
2025-06-20	29.36	29.69	28.80	28.86	28.45	qfq	1,894,625	55,060,105	-1.70%
2025-06-19	29.15	29.91	29.15	29.36	28.94	qfq	3,160,470	93,402,209	0.20%
2025-06-18	29.00	29.38	28.81	29.30	28.88	qfq	1,898,401	55,220,093	0.86%
2025-06-17	29.50	29.60	28.91	29.05	28.64	qfq	2,264,395	66,090,438	-1.46%
2025-06-16	29.35	29.81	29.30	29.48	29.06	qfq	1,979,300	58,485,433	0.14%
2025-06-13	30.10	30.18	29.35	29.44	29.02	qfq	2,599,430	77,035,338	-2.35%
2025-06-12	30.38	30.51	30.01	30.15	29.72	qfq	1,606,940	48,601,852	-0.89%
2025-06-11	30.29	30.75	30.13	30.42	29.99	qfq	2,770,750	84,269,036	0.76%
2025-06-10	30.86	30.99	29.70	30.19	29.76	qfq	3,615,350	109,152,312	-2.20%
2025-06-09	31.09	31.42	30.74	30.87	30.43	qfq	2,942,800	91,439,325	-0.71%
2025-06-06	31.41	31.84	31.00	31.09	30.65	qfq	2,667,595	83,343,594	-1.36%
2025-06-05	31.23	31.58	30.62	31.52	31.07	qfq	4,163,500	129,852,239	0.90%
2025-06-04	30.33	31.68	30.30	31.24	30.80	qfq	4,623,300	143,471,883	2.97%
2025-06-03	29.90	30.57	29.90	30.34	29.91	qfq	2,356,170	71,417,060	0.43%
2025-05-30	31.33	31.34	30.08	30.21	29.78	qfq	3,174,400	96,634,298	-3.57%
2025-05-29	31.33	32.18	31.20	31.33	30.89	qfq	4,520,230	143,075,643	0.00%
2025-05-28	31.26	31.92	30.95	31.33	30.89	qfq	3,265,570	102,435,629	-0.76%
2025-05-27	32.03	32.03	30.99	31.57	30.78	qfq	3,760,500	118,243,077	-1.44%
2025-05-26	32.49	32.84	31.65	32.03	31.23	qfq	7,228,215	232,048,682	-5.93%
2025-05-23	35.05	35.53	33.91	34.05	33.20	qfq	6,155,005	212,896,423	-2.44%
2025-05-22	35.76	36.08	34.88	34.90	34.03	qfq	5,494,585	194,378,397	-2.40%
2025-05-21	37.24	37.24	35.20	35.76	34.87	qfq	7,328,733	263,087,364	-3.97%
2025-05-20	36.69	38.59	36.23	37.24	36.31	qfq	11,134,013	418,022,370	2.96%
2025-05-19	34.38	36.60	34.08	36.17	35.27	qfq	12,143,975	432,501,130	6.95%
2025-05-16	32.65	34.06	32.65	33.82	32.97	qfq	4,467,425	150,596,142	2.67%
2025-05-15	33.70	33.70	32.51	32.94	32.12	qfq	4,212,575	138,494,684	-2.23%
2025-05-14	34.10	34.60	33.51	33.69	32.85	qfq	4,415,290	149,785,982	-2.15%
2025-05-13	35.19	35.19	34.11	34.43	33.57	qfq	4,380,030	151,392,967	-0.84%
2025-05-12	34.01	34.87	34.01	34.72	33.85	qfq	4,870,640	168,271,971	3.61%
2025-05-09	34.94	34.95	33.30	33.51	32.67	qfq	5,790,295	195,431,987	-4.07%
2025-05-08	34.50	35.17	34.11	34.93	34.06	qfq	5,014,000	174,797,852	1.54%
2025-05-07	35.00	35.80	33.91	34.40	33.54	qfq	8,765,100	304,709,732	0.03%
2025-05-06	33.31	34.52	32.81	34.39	33.53	qfq	6,417,448	216,889,216	4.09%
2025-04-30	31.71	33.53	31.63	33.04	32.21	qfq	5,889,862	192,406,437	4.23%
2025-04-29	30.96	31.85	30.48	31.70	30.91	qfq	4,734,645	148,924,574	2.42%
2025-04-28	31.28	31.56	30.67	30.95	30.18	qfq	3,351,370	103,937,429	-1.99%
2025-04-25	31.48	32.10	30.91	31.58	30.79	qfq	4,097,400	129,390,923	0.83%
2025-04-24	31.50	31.85	31.00	31.32	30.54	qfq	4,850,756	152,130,341	-0.95%
2025-04-23	30.40	32.08	30.31	31.62	30.83	qfq	7,244,550	226,881,215	5.05%
2025-04-22	30.72	30.84	30.08	30.10	29.35	qfq	3,091,000	93,803,138	-2.21%
2025-04-21	28.97	31.12	28.82	30.78	30.01	qfq	5,352,550	160,892,302	5.74%
2025-04-18	28.71	29.60	28.60	29.11	28.38	qfq	3,487,600	101,476,255	1.15%
2025-04-17	29.30	29.88	28.75	28.78	28.06	qfq	4,341,550	127,068,319	-2.57%
2025-04-16	30.50	30.54	29.10	29.54	28.80	qfq	4,527,100	134,823,211	-4.00%
2025-04-15	30.60	31.35	30.02	30.77	30.00	qfq	5,419,038	166,275,204	0.62%
2025-04-14	31.12	31.65	30.46	30.58	29.82	qfq	6,113,750	189,503,332	0.20%
2025-04-11	28.83	31.24	28.83	30.52	29.76	qfq	8,765,786	265,204,849	3.63%
2025-04-10	29.51	30.82	29.30	29.45	28.71	qfq	9,904,007	295,449,209	4.92%
2025-04-09	26.75	28.62	25.77	28.07	27.37	qfq	12,997,805	351,597,762	-1.96%
2025-04-08	28.63	30.02	28.63	28.63	27.91	qfq	4,909,057	141,680,641	-10.00%
2025-04-07	31.81	31.81	31.81	31.81	31.01	qfq	680,600	21,649,886	-9.99%
2025-04-03	38.66	39.03	35.34	35.34	34.46	qfq	11,235,723	413,481,242	-10.01%
2025-04-02	37.81	40.33	37.37	39.27	38.29	qfq	9,414,093	368,757,495	2.85%
2025-04-01	40.68	40.86	38.00	38.18	37.23	qfq	9,910,215	387,958,236	-6.40%
2025-03-31	38.45	41.12	36.48	40.79	39.77	qfq	14,086,990	547,690,819	4.99%
2025-03-28	39.99	41.47	38.82	38.85	37.88	qfq	11,975,923	477,194,553	-3.72%
2025-03-27	41.49	43.77	40.12	40.35	39.34	qfq	19,315,953	808,209,532	-0.15%
2025-03-26	36.66	40.41	36.31	40.41	39.40	qfq	8,314,087	326,840,433	9.99%
2025-03-25	38.76	39.75	36.74	36.74	35.82	qfq	7,996,473	303,727,519	-6.16%
2025-03-24	37.31	39.15	36.20	39.15	38.17	qfq	10,390,617	389,511,496	4.40%
2025-03-21	39.66	41.30	37.20	37.50	36.56	qfq	14,905,114	580,845,388	-4.51%
2025-03-20	35.70	39.27	34.53	39.27	38.29	qfq	10,218,930	383,006,001	10.00%
2025-03-19	35.80	36.43	35.07	35.70	34.81	qfq	3,911,161	139,465,993	-0.97%
2025-03-18	35.51	36.34	35.30	36.05	35.15	qfq	6,198,630	222,260,495	0.42%
2025-03-17	33.18	36.44	33.05	35.90	35.00	qfq	9,721,690	341,676,338	7.49%
2025-03-14	32.24	33.73	31.72	33.40	32.57	qfq	5,764,650	188,944,472	2.42%
2025-03-13	35.70	35.95	32.22	32.61	31.79	qfq	9,547,074	321,075,092	-8.91%
2025-03-12	35.20	36.25	34.68	35.80	34.91	qfq	6,284,381	223,944,556	1.47%
2025-03-11	34.87	35.68	34.03	35.28	34.40	qfq	5,382,120	187,904,851	-1.86%
2025-03-10	37.18	37.43	35.70	35.95	35.05	qfq	5,918,494	214,398,988	-2.57%
2025-03-07	36.58	37.60	36.42	36.90	35.98	qfq	6,868,782	253,655,391	-0.75%
2025-03-06	36.03	38.60	35.89	37.18	36.25	qfq	13,139,279	490,594,194	3.25%
2025-03-05	32.50	36.01	32.38	36.01	35.11	qfq	7,438,037	253,205,736	9.99%
2025-03-04	31.49	33.59	31.28	32.74	31.92	qfq	5,530,896	180,964,722	3.25%
2025-03-03	32.63	32.80	31.42	31.71	30.92	qfq	5,039,639	161,375,706	-2.85%
2025-02-28	35.00	35.00	32.51	32.64	31.82	qfq	6,818,762	227,202,385	-7.72%
2025-02-27	35.56	37.17	34.15	35.37	34.49	qfq	7,984,174	283,440,145	0.57%
2025-02-26	33.61	37.27	33.61	35.17	34.29	qfq	10,252,856	362,099,050	3.81%
2025-02-25	33.20	34.82	32.70	33.88	33.03	qfq	6,135,180	206,858,681	0.44%
2025-02-24	33.98	35.00	33.01	33.73	32.89	qfq	8,593,702	290,153,203	-4.09%
2025-02-21	32.93	36.00	32.44	35.17	34.29	qfq	13,933,435	480,445,594	5.74%
2025-02-20	30.50	33.26	30.00	33.26	32.43	qfq	11,044,483	347,748,645	9.99%
2025-02-19	28.48	30.43	28.36	30.24	29.48	qfq	6,853,544	204,430,656	6.11%
2025-02-18	29.31	29.60	28.37	28.50	27.79	qfq	4,155,830	120,008,800	-2.80%
2025-02-17	29.00	29.42	28.77	29.32	28.59	qfq	5,278,315	153,444,010	0.51%
2025-02-14	29.17	29.68	28.71	29.17	28.44	qfq	4,760,308	139,118,083	-0.78%
2025-02-13	30.14	31.05	29.32	29.40	28.67	qfq	6,387,310	192,282,131	-2.91%
2025-02-12	30.23	30.88	30.20	30.28	29.52	qfq	5,114,418	155,800,192	-0.56%
2025-02-11	31.32	31.32	30.22	30.45	29.69	qfq	6,092,548	186,825,488	-4.09%
2025-02-10	29.50	31.97	29.42	31.75	30.96	qfq	9,589,563	294,144,740	6.22%
2025-02-07	28.78	29.95	28.07	29.89	29.14	qfq	8,035,411	231,446,964	3.10%
2025-02-06	27.80	29.15	27.41	28.99	28.27	qfq	7,193,985	204,127,747	3.57%
2025-02-05	26.82	28.20	26.70	27.99	27.29	qfq	4,842,941	133,771,674	4.67%
2025-01-27	26.73	27.09	26.32	26.74	26.07	qfq	2,527,740	67,561,077	0.04%
2025-01-24	26.04	26.88	25.85	26.73	26.06	qfq	3,296,903	86,983,148	2.37%
2025-01-23	26.08	26.50	25.83	26.11	25.46	qfq	3,747,312	97,980,183	0.38%
2025-01-22	25.30	26.46	25.11	26.01	25.36	qfq	5,014,415	129,843,887	2.85%
2025-01-21	25.12	25.36	24.81	25.29	24.66	qfq	1,965,829	49,368,900	1.77%
2025-01-20	24.96	25.45	24.78	24.85	24.23	qfq	2,347,208	58,671,153	-0.84%
2025-01-17	24.33	25.45	24.20	25.06	24.43	qfq	3,091,619	77,395,503	3.13%
2025-01-16	24.60	24.98	24.08	24.30	23.69	qfq	1,507,928	36,937,313	-0.78%
2025-01-15	24.48	24.78	24.36	24.49	23.88	qfq	1,515,658	37,194,113	-0.16%
2025-01-14	23.12	24.56	22.96	24.53	23.92	qfq	2,316,919	55,818,240	6.51%
2025-01-13	23.45	23.75	22.82	23.03	22.45	qfq	2,549,390	59,181,263	-3.52%
2025-01-10	23.69	24.88	23.53	23.87	23.27	qfq	2,446,510	59,300,456	0.67%
2025-01-09	23.60	24.02	23.45	23.71	23.12	qfq	1,144,900	27,163,325	-0.38%
2025-01-08	23.33	24.00	22.70	23.80	23.21	qfq	1,295,748	30,350,457	1.49%
2025-01-07	22.80	23.45	22.80	23.45	22.86	qfq	1,099,953	25,560,796	2.94%
2025-01-06	22.86	23.28	22.34	22.78	22.21	qfq	1,092,895	24,955,287	-0.65%
2025-01-03	23.88	24.22	22.80	22.93	22.36	qfq	1,589,745	37,134,104	-3.86%
2025-01-02	24.38	24.78	23.58	23.85	23.25	qfq	1,542,585	37,182,904	-2.49%
2024-12-31	25.15	25.40	24.40	24.46	23.85	qfq	1,771,815	43,782,956	-2.74%
2024-12-30	25.40	26.63	24.95	25.15	24.52	qfq	1,833,158	46,650,376	-0.98%
2024-12-27	25.00	25.80	24.99	25.40	24.77	qfq	2,191,100	55,821,620	1.68%
2024-12-26	24.62	25.34	24.52	24.98	24.36	qfq	1,796,233	44,861,975	0.93%
2024-12-25	24.69	25.57	24.55	24.75	24.13	qfq	2,598,681	65,140,116	-0.24%
2024-12-24	24.60	25.00	24.16	24.81	24.19	qfq	1,804,350	44,435,204	1.89%
2024-12-23	25.28	25.40	24.20	24.35	23.74	qfq	1,977,120	48,892,287	-4.32%
2024-12-20	25.36	25.61	25.25	25.45	24.81	qfq	1,221,390	31,085,029	0.39%
2024-12-19	24.90	25.54	24.30	25.35	24.72	qfq	1,335,304	33,617,161	1.00%
2024-12-18	25.00	25.30	24.72	25.10	24.47	qfq	1,477,659	37,028,690	0.68%
2024-12-17	25.57	25.75	24.75	24.93	24.31	qfq	2,093,729	52,640,173	-2.54%
2024-12-16	25.86	26.06	25.37	25.58	24.94	qfq	1,302,395	33,357,520	-1.04%
2024-12-13	25.72	26.34	25.72	25.85	25.20	qfq	1,582,505	41,133,801	-0.50%
2024-12-12	26.26	26.49	25.77	25.98	25.33	qfq	1,729,895	45,013,356	-1.33%
2024-12-11	26.39	26.62	25.92	26.33	25.67	qfq	2,442,399	64,006,476	-0.98%
2024-12-10	26.50	27.33	26.05	26.59	25.93	qfq	3,636,873	97,519,189	3.10%
2024-12-09	25.40	26.20	25.23	25.79	25.15	qfq	2,749,925	70,732,170	1.02%
2024-12-06	25.50	25.68	24.98	25.53	24.89	qfq	2,245,625	56,906,685	0.12%
2024-12-05	24.75	25.88	24.75	25.50	24.86	qfq	2,616,658	66,612,438	2.04%
2024-12-04	24.98	25.35	24.58	24.99	24.37	qfq	2,665,368	66,516,996	-0.04%
2024-12-03	25.78	25.78	24.73	25.00	24.38	qfq	3,169,681	79,963,081	-0.36%
2024-12-02	24.51	25.54	24.31	25.09	24.46	qfq	3,896,486	97,508,856	3.00%
2024-11-29	23.49	24.69	23.45	24.36	23.75	qfq	3,238,912	78,027,586	3.66%
2024-11-28	23.74	24.00	23.41	23.50	22.91	qfq	2,650,920	63,017,772	-0.55%
2024-11-27	22.55	23.63	21.98	23.63	23.04	qfq	2,965,811	68,098,974	5.77%
2024-11-26	22.65	22.92	22.30	22.34	21.78	qfq	1,071,988	24,177,565	-2.02%
2024-11-25	22.35	22.86	22.35	22.80	22.23	qfq	1,673,897	37,920,281	1.97%
2024-11-22	23.43	23.83	22.35	22.36	21.80	qfq	2,201,200	50,886,583	-4.57%
2024-11-21	23.50	23.80	23.18	23.43	22.84	qfq	2,195,742	51,563,652	-0.17%
2024-11-20	23.15	23.62	22.90	23.47	22.88	qfq	2,641,710	61,594,070	1.38%
2024-11-19	22.35	23.15	22.17	23.15	22.57	qfq	2,121,280	48,363,021	4.99%
2024-11-18	22.53	22.91	21.94	22.05	21.50	qfq	1,399,295	31,369,049	-1.52%
2024-11-15	22.83	23.14	22.10	22.39	21.83	qfq	1,667,460	38,004,103	-1.63%
2024-11-14	23.30	23.64	22.76	22.76	22.19	qfq	1,498,130	34,638,503	-2.53%
2024-11-13	22.96	23.35	22.65	23.35	22.77	qfq	1,425,975	32,880,534	1.57%
2024-11-12	23.33	23.70	22.71	22.99	22.42	qfq	1,844,621	42,878,820	-1.46%
2024-11-11	22.79	23.38	22.58	23.33	22.75	qfq	1,832,455	42,377,762	2.37%
2024-11-08	22.98	23.09	22.63	22.79	22.22	qfq	1,791,150	40,955,138	-0.26%
2024-11-07	22.38	22.95	22.31	22.85	22.28	qfq	1,990,025	45,257,420	1.15%
2024-11-06	22.91	23.09	22.41	22.59	22.03	qfq	2,516,577	57,164,177	-1.27%
2024-11-05	22.12	23.04	22.12	22.88	22.31	qfq	3,654,365	82,925,559	4.24%
2024-11-04	21.12	21.95	21.08	21.95	21.40	qfq	2,324,680	50,523,085	4.92%
2024-11-01	21.34	21.48	20.79	20.92	20.40	qfq	1,574,878	33,181,141	-1.92%
2024-10-31	21.49	21.50	21.11	21.33	20.80	qfq	1,700,214	36,191,140	-0.09%
2024-10-30	21.25	21.72	21.06	21.35	20.82	qfq	1,479,849	31,613,439	0.38%
2024-10-29	21.60	21.85	21.24	21.27	20.74	qfq	2,175,539	46,790,777	-0.19%
2024-10-28	21.21	21.37	21.01	21.31	20.78	qfq	1,212,640	25,741,159	0.24%
2024-10-25	20.87	21.34	20.87	21.26	20.73	qfq	1,176,095	24,891,051	1.87%
2024-10-24	20.86	21.16	20.75	20.87	20.35	qfq	901,900	18,838,407	-0.86%
2024-10-23	21.14	21.32	20.93	21.05	20.52	qfq	1,432,835	30,241,750	-0.24%
2024-10-22	20.48	21.24	20.41	21.10	20.57	qfq	1,803,420	37,835,977	2.53%
2024-10-21	20.61	20.88	20.26	20.58	20.07	qfq	1,769,000	36,380,524	0.44%
2024-10-18	20.00	20.75	19.95	20.49	19.98	qfq	2,174,223	44,554,546	2.45%
2024-10-17	20.20	20.50	19.99	20.00	19.50	qfq	831,095	16,859,477	-0.74%
2024-10-16	20.00	20.37	19.81	20.15	19.65	qfq	845,550	17,008,180	-0.44%
2024-10-15	20.48	20.63	20.23	20.24	19.73	qfq	1,170,780	23,834,080	-1.46%
2024-10-14	19.99	20.54	19.73	20.54	20.03	qfq	1,522,050	30,691,713	3.01%
2024-10-11	20.98	20.98	19.70	19.94	19.44	qfq	1,767,575	35,710,742	-4.96%
2024-10-10	21.00	21.53	20.61	20.98	20.46	qfq	2,241,880	47,415,168	0.77%
2024-10-09	22.21	22.21	20.82	20.82	20.30	qfq	3,111,940	66,934,562	-7.67%
2024-10-08	23.50	23.60	21.43	22.55	21.99	qfq	5,726,925	128,513,547	5.13%
2024-09-30	20.60	21.62	20.05	21.45	20.91	qfq	4,954,656	103,589,949	7.36%
2024-09-27	19.08	20.20	18.97	19.98	19.48	qfq	3,401,910	66,584,015	6.56%
2024-09-26	18.05	18.75	18.00	18.75	18.28	qfq	1,959,005	35,957,007	3.19%
2024-09-25	18.49	18.80	18.10	18.17	17.72	qfq	2,608,700	48,070,800	-1.20%
2024-09-24	17.92	18.40	17.68	18.39	17.93	qfq	1,836,400	33,227,786	2.11%
2024-09-23	18.28	18.50	17.91	18.01	17.56	qfq	1,307,895	23,606,932	-1.48%
2024-09-20	18.42	18.74	18.21	18.28	17.82	qfq	1,178,600	21,665,048	-1.19%
2024-09-19	18.26	18.79	18.13	18.50	18.04	qfq	1,759,558	32,497,825	1.37%
2024-09-18	18.85	18.85	17.94	18.25	17.79	qfq	2,798,560	51,368,292	-4.95%
2024-09-13	20.68	21.28	18.62	19.20	18.72	qfq	5,886,516	114,505,978	-7.16%
2024-09-12	20.69	21.02	20.43	20.68	20.16	qfq	2,845,140	59,313,958	-0.05%
2024-09-11	20.50	20.73	20.12	20.69	20.17	qfq	2,937,473	60,354,647	0.73%
2024-09-10	19.54	20.82	19.20	20.54	20.03	qfq	4,930,496	99,581,480	5.99%
2024-09-09	19.17	19.57	19.05	19.38	18.90	qfq	1,505,715	29,174,357	0.68%
2024-09-06	19.23	19.63	19.00	19.25	18.77	qfq	2,118,088	40,772,089	-0.52%
2024-09-05	18.38	19.53	18.35	19.35	18.87	qfq	2,710,270	51,584,571	4.59%
2024-09-04	18.00	18.75	17.80	18.50	18.04	qfq	1,925,790	35,462,857	2.32%
2024-09-03	17.35	18.20	17.26	18.08	17.63	qfq	1,261,525	22,555,522	4.45%
2024-09-02	17.54	17.67	17.31	17.31	16.88	qfq	801,200	14,006,203	-1.25%
2024-08-30	17.30	17.77	17.05	17.53	17.09	qfq	1,269,300	22,230,995	1.92%
2024-08-29	16.76	17.25	16.53	17.20	16.77	qfq	749,500	12,739,500	3.49%
2024-08-28	16.40	16.75	16.32	16.62	16.20	qfq	454,890	7,543,896	1.28%
2024-08-27	17.00	17.00	16.39	16.41	16.00	qfq	618,080	10,235,355	-1.91%
2024-08-26	16.67	17.07	16.51	16.73	16.31	qfq	697,180	11,638,711	-0.30%
2024-08-23	16.75	16.92	16.51	16.78	16.36	qfq	537,500	8,968,971	0.00%
2024-08-22	17.08	17.21	16.77	16.78	16.36	qfq	632,350	10,690,046	-1.81%
2024-08-21	17.03	17.34	17.03	17.09	16.66	qfq	542,900	9,313,252	-0.81%
2024-08-20	17.62	17.65	17.10	17.23	16.80	qfq	697,623	12,059,784	-1.66%
2024-08-19	17.54	17.83	17.50	17.52	17.08	qfq	614,150	10,825,056	-0.90%
2024-08-16	17.81	18.07	17.65	17.68	17.24	qfq	570,385	10,152,237	-1.23%
2024-08-15	17.89	18.09	17.68	17.90	17.45	qfq	677,885	12,134,732	0.00%
2024-08-14	17.82	18.04	17.73	17.90	17.45	qfq	908,600	16,251,025	0.79%
2024-08-13	17.71	17.81	17.45	17.76	17.32	qfq	576,400	10,167,105	0.34%
2024-08-12	17.78	17.93	17.66	17.70	17.26	qfq	743,742	13,224,570	-0.11%
2024-08-09	18.39	18.46	17.68	17.72	17.28	qfq	1,436,355	25,947,867	-2.58%
2024-08-08	18.06	18.24	17.72	18.19	17.74	qfq	1,034,650	18,659,919	0.17%
2024-08-07	17.93	18.21	17.90	18.16	17.71	qfq	809,600	14,654,351	1.28%
2024-08-06	17.82	17.94	17.46	17.93	17.48	qfq	720,000	12,789,963	3.40%
2024-08-05	17.84	17.98	17.33	17.34	16.91	qfq	817,950	14,447,427	-2.97%
2024-08-02	18.08	18.23	17.82	17.87	17.42	qfq	897,300	16,213,136	-1.33%
2024-08-01	18.20	18.38	18.01	18.11	17.66	qfq	825,800	15,006,942	-0.33%
2024-07-31	17.48	18.18	17.33	18.17	17.72	qfq	1,037,040	18,589,198	3.65%
2024-07-30	17.69	17.77	17.25	17.53	17.09	qfq	845,900	14,812,368	-1.85%
2024-07-29	18.20	18.20	17.70	17.86	17.41	qfq	985,200	17,601,523	-1.22%
2024-07-26	17.73	18.30	17.57	18.08	17.63	qfq	1,498,789	26,911,105	1.97%
2024-07-25	18.89	18.89	17.00	17.73	17.29	qfq	1,892,706	33,343,228	2.72%
2024-07-24	17.56	17.56	17.14	17.26	16.83	qfq	853,200	14,750,123	-1.76%
2024-07-23	18.17	18.17	17.53	17.57	17.13	qfq	728,057	12,903,473	-2.28%
2024-07-22	17.78	18.04	17.71	17.98	17.53	qfq	851,800	15,262,946	1.12%
2024-07-19	17.62	17.93	17.40	17.78	17.34	qfq	581,050	10,298,556	0.91%
2024-07-18	17.58	17.78	17.27	17.62	17.18	qfq	630,850	11,044,829	0.23%
2024-07-17	17.89	17.89	17.42	17.58	17.14	qfq	675,200	11,873,951	-1.90%
2024-07-16	18.17	18.22	17.61	17.92	17.47	qfq	584,780	10,460,958	-0.67%
2024-07-15	18.28	18.65	17.95	18.04	17.59	qfq	746,800	13,586,463	-1.96%
2024-07-12	18.67	18.70	18.34	18.40	17.94	qfq	511,900	9,433,617	-1.50%
2024-07-11	18.38	18.76	18.23	18.68	18.21	qfq	1,004,410	18,649,993	4.07%
2024-07-10	18.67	18.68	17.90	17.95	17.50	qfq	1,163,410	21,143,761	-3.91%
2024-07-09	17.70	18.80	17.70	18.68	18.21	qfq	1,385,310	25,323,124	5.48%
2024-07-08	18.12	18.28	17.60	17.71	17.27	qfq	836,440	14,922,515	-2.75%
2024-07-05	18.49	18.49	17.80	18.21	17.75	qfq	929,800	16,758,399	0.05%
2024-07-04	18.42	18.69	18.14	18.20	17.75	qfq	872,640	16,033,192	-1.57%
2024-07-03	19.09	19.12	18.47	18.49	18.03	qfq	931,700	17,392,215	-3.45%
2024-07-02	19.27	19.40	19.12	19.15	18.67	qfq	668,300	12,876,947	-0.62%
2024-07-01	18.96	19.32	18.67	19.27	18.79	qfq	852,407	16,235,676	1.64%
2024-06-28	18.80	19.20	18.80	18.96	18.49	qfq	1,095,527	20,810,219	0.85%
2024-06-27	19.29	19.34	18.78	18.80	18.33	qfq	736,700	14,005,714	-1.98%
2024-06-26	18.64	19.19	18.64	19.18	18.70	qfq	906,185	17,134,533	1.37%
2024-06-25	18.84	19.24	18.70	18.92	18.45	qfq	1,027,200	19,501,116	1.01%
2024-06-24	19.30	19.30	18.63	18.73	18.26	qfq	1,446,950	27,355,828	-3.95%
2024-06-21	19.96	20.26	19.25	19.50	19.01	qfq	1,592,126	31,095,450	-2.11%
2024-06-20	20.58	20.63	19.84	19.92	19.42	qfq	959,926	19,291,661	-3.30%
2024-06-19	21.28	21.28	20.40	20.60	20.09	qfq	844,325	17,486,572	-2.42%
2024-06-18	20.97	21.15	20.83	21.11	20.58	qfq	902,750	19,003,278	0.72%
2024-06-17	21.01	21.16	20.60	20.96	20.44	qfq	795,100	16,678,254	-0.19%
2024-06-14	21.27	21.27	20.76	21.00	20.48	qfq	909,999	19,123,198	0.14%
2024-06-13	20.79	21.20	20.78	20.97	20.45	qfq	1,110,440	23,316,603	-0.85%
2024-06-12	20.80	21.41	20.76	21.15	20.33	qfq	1,236,400	26,260,441	1.83%
2024-06-11	20.52	20.96	20.04	20.77	19.97	qfq	1,178,300	24,319,938	1.17%
2024-06-07	20.51	20.95	20.00	20.53	19.74	qfq	1,137,674	23,411,562	1.38%
2024-06-06	20.90	21.35	20.13	20.25	19.47	qfq	1,823,990	37,498,823	-3.11%
2024-06-05	21.81	21.82	20.83	20.90	20.09	qfq	1,815,281	38,450,226	-4.17%
2024-06-04	21.82	21.96	21.25	21.81	20.97	qfq	1,492,126	32,102,006	-0.77%
2024-06-03	22.85	22.89	21.70	21.98	21.13	qfq	1,145,695	25,470,690	-3.04%
2024-05-31	22.67	22.78	22.24	22.67	21.79	qfq	1,051,400	23,710,955	0.58%
2024-05-30	22.32	22.63	22.18	22.54	21.67	qfq	1,055,600	23,766,423	0.71%
2024-05-29	22.40	22.62	22.13	22.38	21.51	qfq	1,208,800	27,064,038	0.13%
2024-05-28	21.90	22.80	21.79	22.35	21.48	qfq	1,669,900	37,248,854	1.87%
2024-05-27	21.63	21.99	21.57	21.94	21.09	qfq	874,085	19,091,950	1.53%
2024-05-24	21.55	21.95	21.53	21.61	20.77	qfq	929,180	20,210,936	-0.23%
2024-05-23	22.66	22.88	21.65	21.66	20.82	qfq	1,120,550	24,637,611	-2.12%
2024-05-22	22.30	22.48	21.99	22.13	21.27	qfq	1,282,900	28,470,518	-0.58%
2024-05-21	22.33	22.66	22.00	22.26	21.40	qfq	989,190	21,955,424	-0.85%
2024-05-20	22.41	22.59	22.23	22.45	21.58	qfq	1,079,490	24,170,591	0.18%
2024-05-17	22.57	22.66	22.19	22.41	21.54	qfq	849,960	18,989,060	-0.40%
2024-05-16	22.86	22.97	22.40	22.50	21.63	qfq	1,421,400	32,138,425	-1.66%
2024-05-15	23.20	23.46	22.88	22.88	21.99	qfq	1,013,942	23,398,048	-2.14%
2024-05-14	23.31	23.64	23.11	23.38	22.48	qfq	1,591,380	37,254,851	0.26%
2024-05-13	22.81	23.55	22.71	23.32	22.42	qfq	1,845,270	42,897,702	1.22%
2024-05-10	23.09	23.25	22.56	23.04	22.15	qfq	1,350,695	30,856,500	-0.22%
2024-05-09	22.81	23.41	22.69	23.09	22.20	qfq	1,560,965	36,140,110	1.18%
2024-05-08	23.54	23.54	22.60	22.82	21.94	qfq	1,834,300	42,076,084	-1.93%
2024-05-07	23.12	23.78	22.90	23.27	22.37	qfq	2,215,395	51,500,606	0.61%
2024-05-06	22.56	23.48	22.50	23.13	22.23	qfq	3,028,415	69,681,752	4.38%
2024-04-30	21.95	22.52	21.86	22.16	21.30	qfq	2,668,110	59,191,756	1.60%
2024-04-29	20.99	21.99	20.98	21.81	20.97	qfq	2,582,440	55,876,119	3.51%
2024-04-26	21.50	21.58	20.73	21.07	20.25	qfq	3,138,195	65,910,790	-2.54%
2024-04-25	21.50	22.10	21.17	21.62	20.78	qfq	1,637,235	35,486,059	1.36%
2024-04-24	21.67	21.88	21.02	21.33	20.50	qfq	2,244,850	47,887,345	-1.75%
2024-04-23	21.39	22.07	21.34	21.71	20.87	qfq	1,581,000	34,287,868	1.21%
2024-04-22	21.85	21.99	21.00	21.45	20.62	qfq	1,184,480	25,520,045	-1.83%
2024-04-19	22.44	22.64	21.60	21.85	21.00	qfq	1,926,950	42,479,114	-4.08%
2024-04-18	22.28	23.09	21.82	22.78	21.90	qfq	2,094,200	47,153,639	2.24%
2024-04-17	20.79	22.28	20.78	22.28	21.42	qfq	2,333,860	50,862,719	8.37%
2024-04-16	22.18	22.18	20.50	20.56	19.76	qfq	2,523,220	53,223,555	-7.18%
2024-04-15	21.58	22.82	21.21	22.15	21.29	qfq	2,565,930	56,632,833	1.61%
2024-04-12	22.15	22.22	21.72	21.80	20.96	qfq	1,941,434	42,658,998	-1.80%
2024-04-11	22.01	22.51	22.00	22.20	21.34	qfq	1,681,449	37,439,752	-0.36%
2024-04-10	23.39	23.39	22.07	22.28	21.42	qfq	2,549,749	57,603,056	-5.03%
2024-04-09	22.70	23.58	22.70	23.46	22.55	qfq	3,206,820	74,605,216	2.04%
2024-04-08	22.87	23.73	22.86	22.99	22.10	qfq	3,770,523	87,690,546	-0.22%
2024-04-03	23.98	24.17	22.87	23.04	22.15	qfq	5,402,771	125,631,679	-5.54%
2024-04-02	24.07	25.13	23.66	24.39	23.45	qfq	8,907,137	216,060,100	4.23%
2024-04-01	21.51	23.40	21.51	23.40	22.49	qfq	4,561,501	106,015,946	10.01%
2024-03-29	20.86	21.43	20.86	21.27	20.45	qfq	1,086,210	23,039,372	1.29%
2024-03-28	20.50	21.34	20.34	21.00	20.19	qfq	959,440	20,113,467	2.39%
2024-03-27	21.06	21.57	20.50	20.51	19.72	qfq	1,166,000	24,424,965	-2.70%
2024-03-26	21.30	21.53	20.90	21.08	20.26	qfq	1,868,885	39,513,238	-2.86%
2024-03-25	21.04	22.69	21.03	21.70	20.86	qfq	3,266,030	71,474,286	2.21%
2024-03-22	21.48	21.68	21.10	21.23	20.41	qfq	1,180,481	25,194,252	-1.12%
2024-03-21	21.61	22.10	21.37	21.47	20.64	qfq	1,547,400	33,441,509	0.33%
2024-03-20	21.38	21.57	21.00	21.40	20.57	qfq	1,166,645	24,908,627	-0.47%
2024-03-19	22.09	22.09	21.40	21.50	20.67	qfq	1,279,900	27,709,344	-2.67%
2024-03-18	21.82	22.14	21.38	22.09	21.23	qfq	1,836,000	39,828,900	2.41%
2024-03-15	21.50	21.68	21.41	21.57	20.74	qfq	1,084,712	23,359,266	-0.55%
2024-03-14	21.37	21.78	21.08	21.69	20.85	qfq	2,841,757	60,899,241	1.45%
2024-03-13	20.80	21.48	20.75	21.38	20.55	qfq	2,435,696	51,497,486	2.79%
2024-03-12	20.95	21.13	20.62	20.80	19.99	qfq	2,361,425	49,158,568	-0.95%
2024-03-11	21.30	21.30	20.60	21.00	20.19	qfq	1,791,790	37,287,066	-1.50%
2024-03-08	21.26	21.54	20.92	21.32	20.49	qfq	1,892,875	40,119,720	-0.74%
2024-03-07	21.94	21.94	21.18	21.48	20.65	qfq	1,340,861	28,798,931	-0.56%
2024-03-06	21.05	21.94	20.95	21.60	20.76	qfq	1,839,901	39,363,794	2.32%
2024-03-05	21.31	21.51	21.03	21.11	20.29	qfq	1,381,437	29,381,280	-2.04%
2024-03-04	21.04	22.05	20.38	21.55	20.72	qfq	2,437,916	51,609,679	2.38%
2024-03-01	20.19	22.26	20.08	21.05	20.24	qfq	2,562,070	54,030,958	4.00%
2024-02-29	19.50	20.30	19.40	20.24	19.46	qfq	1,157,920	23,139,084	2.53%
2024-02-28	21.00	21.19	19.74	19.74	18.98	qfq	2,217,080	45,906,456	-7.45%
2024-02-27	19.90	21.55	19.66	21.33	20.50	qfq	2,499,299	50,614,627	5.96%
2024-02-26	19.79	20.44	19.78	20.13	19.35	qfq	1,643,099	32,970,871	3.66%
2024-02-23	18.98	19.44	18.75	19.42	18.67	qfq	1,114,789	21,352,851	2.32%
2024-02-22	18.82	19.27	18.71	18.98	18.25	qfq	559,572	10,600,756	0.26%
2024-02-21	18.76	19.35	18.66	18.93	18.20	qfq	1,162,417	22,159,621	0.48%
2024-02-20	18.85	18.96	18.50	18.84	18.11	qfq	776,914	14,601,308	-0.21%
2024-02-19	19.00	19.11	18.50	18.88	18.15	qfq	1,050,896	19,695,377	-1.15%
2024-02-08	18.50	19.19	17.69	19.10	18.36	qfq	1,685,358	31,264,630	5.12%
2024-02-07	17.82	18.60	17.61	18.17	17.47	qfq	1,716,209	31,066,051	1.57%
2024-02-06	16.75	18.20	15.87	17.89	17.20	qfq	1,597,546	27,027,280	6.81%
2024-02-05	17.90	17.90	16.20	16.75	16.10	qfq	1,832,259	30,796,921	-6.94%
2024-02-02	16.90	18.49	16.77	18.00	17.30	qfq	2,788,520	49,580,047	5.26%
2024-02-01	16.70	17.49	16.16	17.10	16.44	qfq	1,406,062	23,628,229	0.59%
2024-01-31	17.70	18.20	17.00	17.00	16.34	qfq	1,372,445	23,733,244	-5.92%
2024-01-30	18.16	18.54	17.80	18.07	17.37	qfq	1,656,145	29,948,329	-3.06%
2024-01-29	19.05	19.20	18.53	18.64	17.92	qfq	825,340	15,507,752	-2.10%
2024-01-26	19.36	19.65	19.01	19.04	18.30	qfq	810,100	15,578,304	-1.65%
2024-01-25	18.73	19.43	18.36	19.36	18.61	qfq	1,014,900	19,270,099	4.20%
2024-01-24	18.66	18.80	17.75	18.58	17.86	qfq	1,350,445	24,752,408	-0.43%
2024-01-23	19.32	19.50	18.47	18.66	17.94	qfq	1,696,800	31,820,218	-3.81%
2024-01-22	20.89	20.93	19.17	19.40	18.65	qfq	1,186,475	23,824,680	-7.00%
2024-01-19	21.19	21.48	20.82	20.86	20.05	qfq	1,001,370	21,120,335	-1.46%
2024-01-18	21.24	21.67	20.56	21.17	20.35	qfq	1,659,118	34,881,191	-1.81%
2024-01-17	21.83	22.41	21.55	21.56	20.73	qfq	1,282,361	28,237,248	-1.60%
2024-01-16	21.99	22.26	21.68	21.91	21.06	qfq	1,182,385	25,952,093	-1.08%
2024-01-15	22.33	22.48	21.91	22.15	21.29	qfq	1,473,846	32,592,423	-0.81%
2024-01-12	22.71	22.78	22.26	22.33	21.47	qfq	1,663,065	37,394,743	-1.72%
2024-01-11	22.00	23.07	21.87	22.72	21.84	qfq	2,760,248	61,649,701	2.11%
2024-01-10	22.18	23.08	21.80	22.25	21.39	qfq	3,688,199	82,662,227	0.68%
2024-01-09	20.85	22.10	20.78	22.10	21.24	qfq	2,472,910	53,067,758	6.15%
2024-01-08	21.29	21.29	20.81	20.82	20.01	qfq	1,317,505	27,678,696	-1.61%
2024-01-05	21.44	21.74	21.10	21.16	20.34	qfq	522,940	11,176,569	-1.35%
2024-01-04	21.68	21.68	21.35	21.45	20.62	qfq	534,640	11,476,047	-1.11%
2024-01-03	21.74	21.80	21.45	21.69	20.85	qfq	625,870	13,522,131	-0.50%
2024-01-02	21.78	21.88	21.67	21.80	20.96	qfq	607,914	13,240,277	0.23%
2023-12-29	21.36	21.81	21.19	21.75	20.91	qfq	816,750	17,694,272	1.54%
2023-12-28	20.43	21.47	20.36	21.42	20.59	qfq	1,014,000	21,423,761	5.00%
2023-12-27	20.55	20.57	20.21	20.40	19.61	qfq	636,400	12,965,236	-0.73%
2023-12-26	20.88	20.89	20.46	20.55	19.75	qfq	543,350	11,187,848	-1.63%
2023-12-25	20.71	20.97	20.60	20.89	20.08	qfq	453,400	9,414,133	0.87%
2023-12-22	21.06	21.17	20.61	20.71	19.91	qfq	710,275	14,761,811	-1.66%
2023-12-21	20.92	21.18	20.32	21.06	20.24	qfq	1,098,215	22,814,332	0.96%
2023-12-20	20.88	21.10	20.73	20.86	20.05	qfq	647,700	13,540,974	-0.14%
2023-12-19	20.65	20.95	20.50	20.89	20.08	qfq	505,700	10,480,277	0.82%
2023-12-18	20.63	20.95	20.63	20.72	19.92	qfq	604,240	12,537,269	-0.81%
2023-12-15	20.96	21.08	20.81	20.89	20.08	qfq	569,799	11,932,341	-0.19%
2023-12-14	21.13	21.25	20.93	20.93	20.12	qfq	450,069	9,494,177	-0.90%
2023-12-13	21.05	21.46	20.77	21.12	20.30	qfq	673,650	14,227,493	0.38%
2023-12-12	21.30	21.34	20.93	21.04	20.23	qfq	656,145	13,824,289	-1.08%
2023-12-11	21.00	21.33	20.72	21.27	20.45	qfq	944,984	19,886,858	1.14%
2023-12-08	21.50	21.52	21.03	21.03	20.22	qfq	532,345	11,287,019	-0.99%
2023-12-07	21.40	21.45	20.99	21.24	20.42	qfq	817,500	17,331,936	-0.05%
2023-12-06	21.14	21.58	21.14	21.25	20.43	qfq	725,700	15,536,470	0.57%
2023-12-05	21.48	21.51	21.00	21.13	20.31	qfq	659,100	14,012,953	-1.72%
2023-12-04	21.59	21.61	21.39	21.50	20.67	qfq	526,395	11,314,993	-0.37%
2023-12-01	21.72	21.92	21.31	21.58	20.74	qfq	773,683	16,654,495	-0.64%
2023-11-30	21.95	22.14	21.51	21.72	20.88	qfq	623,000	13,571,268	-1.50%
2023-11-29	21.83	22.23	21.83	22.05	21.20	qfq	864,100	19,056,221	1.05%
2023-11-28	21.49	21.88	21.37	21.82	20.98	qfq	836,609	18,181,653	1.21%
2023-11-27	21.51	21.73	21.26	21.56	20.73	qfq	1,057,089	22,682,089	0.05%
2023-11-24	21.71	21.90	21.54	21.55	20.72	qfq	819,345	17,733,594	-1.42%
2023-11-23	21.44	21.91	21.41	21.86	21.01	qfq	897,900	19,495,089	1.30%
2023-11-22	22.02	22.18	21.58	21.58	20.74	qfq	1,267,600	27,688,810	-2.53%
2023-11-21	22.77	22.90	22.07	22.14	21.28	qfq	2,222,290	49,749,983	-3.36%
2023-11-20	21.84	23.09	21.79	22.91	22.02	qfq	3,012,199	68,091,630	5.43%
2023-11-17	21.41	21.78	21.17	21.73	20.89	qfq	597,450	12,899,699	1.49%
2023-11-16	21.67	21.77	21.41	21.41	20.58	qfq	465,095	10,013,511	-1.65%
2023-11-15	21.79	21.86	21.56	21.77	20.93	qfq	579,065	12,580,954	0.55%
2023-11-14	21.62	21.67	21.45	21.65	20.81	qfq	509,935	11,009,381	0.51%
2023-11-13	21.38	21.59	21.11	21.54	20.71	qfq	771,935	16,581,208	0.75%
2023-11-10	21.30	21.47	21.09	21.38	20.55	qfq	517,200	11,032,169	0.05%
2023-11-09	21.41	21.53	21.26	21.37	20.54	qfq	479,600	10,259,717	-0.51%
2023-11-08	21.58	21.70	21.32	21.48	20.65	qfq	750,400	16,105,699	-0.56%
2023-11-07	21.66	21.66	21.28	21.60	20.76	qfq	935,885	20,104,369	0.00%
2023-11-06	21.34	21.63	21.21	21.60	20.76	qfq	1,317,510	28,238,104	1.93%
2023-11-03	20.52	21.33	20.52	21.19	20.37	qfq	770,640	16,278,036	3.32%
2023-11-02	20.76	20.91	20.51	20.51	19.72	qfq	469,060	9,677,827	-1.01%
2023-11-01	20.78	20.95	20.44	20.72	19.92	qfq	675,391	13,953,504	0.34%
2023-10-31	21.14	21.32	20.51	20.65	19.85	qfq	755,349	15,701,294	-2.78%
2023-10-30	20.80	21.33	20.80	21.24	20.42	qfq	821,106	17,387,781	1.05%
2023-10-27	20.33	21.13	20.17	21.02	20.21	qfq	787,800	16,332,098	3.19%
2023-10-26	20.28	20.42	19.96	20.37	19.58	qfq	699,800	14,129,242	0.44%
2023-10-25	20.15	20.46	20.04	20.28	19.50	qfq	694,500	14,066,992	1.25%
2023-10-24	19.66	20.04	19.50	20.03	19.25	qfq	606,460	12,031,489	2.14%
2023-10-23	20.16	20.21	19.51	19.61	18.85	qfq	812,000	16,055,286	-2.58%
2023-10-20	19.98	20.48	19.92	20.13	19.35	qfq	968,460	19,604,859	0.25%
2023-10-19	20.29	20.53	20.00	20.08	19.30	qfq	972,560	19,676,717	-1.57%
2023-10-18	20.86	20.92	20.37	20.40	19.61	qfq	808,287	16,547,783	-1.97%
2023-10-17	21.11	21.11	20.59	20.81	20.00	qfq	1,059,590	22,005,190	-0.95%
2023-10-16	22.23	22.24	20.65	21.01	20.20	qfq	2,223,326	46,784,298	-5.19%
2023-10-13	22.50	22.50	22.03	22.16	21.30	qfq	581,747	12,873,052	-1.34%
2023-10-12	22.37	22.56	22.17	22.46	21.59	qfq	764,690	17,077,544	0.00%
2023-10-11	22.30	22.66	22.08	22.46	21.59	qfq	813,954	18,197,227	0.22%
2023-10-10	22.46	22.54	22.18	22.41	21.54	qfq	908,277	20,315,569	-0.18%
2023-10-09	22.45	22.70	22.23	22.45	21.58	qfq	912,400	20,504,816	0.00%
2023-09-28	22.52	22.57	22.30	22.45	21.58	qfq	612,944	13,742,981	0.40%
2023-09-27	21.94	22.54	21.84	22.36	21.49	qfq	799,678	17,851,891	2.10%
2023-09-26	22.19	22.33	21.84	21.90	21.05	qfq	526,895	11,571,234	-0.90%
2023-09-25	22.08	22.31	21.91	22.10	21.24	qfq	560,700	12,390,791	0.09%
2023-09-22	21.44	22.11	21.36	22.08	21.23	qfq	737,290	16,056,847	2.36%
2023-09-21	21.57	21.69	21.46	21.57	20.74	qfq	623,170	13,435,207	0.00%
2023-09-20	21.71	22.00	21.53	21.57	20.74	qfq	839,220	18,181,071	-0.87%
2023-09-19	21.99	22.17	21.55	21.76	20.92	qfq	1,146,400	24,976,673	-1.63%
2023-09-18	21.62	22.35	21.44	22.12	21.26	qfq	1,536,900	33,768,633	-0.18%
2023-09-15	21.91	22.28	21.62	22.16	21.30	qfq	1,142,540	25,028,251	1.14%
2023-09-14	22.26	22.49	21.91	21.91	21.06	qfq	995,800	21,954,806	-1.17%
2023-09-13	22.55	22.66	22.05	22.17	21.31	qfq	895,700	19,975,493	-1.64%
2023-09-12	22.65	22.75	22.45	22.54	21.67	qfq	833,183	18,829,568	-0.22%
2023-09-11	22.62	22.82	22.01	22.59	21.72	qfq	1,304,750	29,296,844	-0.70%
2023-09-08	22.61	23.00	22.37	22.75	21.87	qfq	1,142,350	26,056,854	1.11%
2023-09-07	23.03	23.12	22.49	22.50	21.63	qfq	897,695	20,405,452	-2.34%
2023-09-06	22.85	23.10	22.70	23.04	22.15	qfq	1,065,600	24,450,489	0.74%
2023-09-05	22.70	23.26	22.70	22.87	21.98	qfq	1,301,405	29,925,766	0.22%
2023-09-04	22.63	22.82	22.41	22.82	21.94	qfq	1,306,550	29,591,263	1.06%
2023-09-01	22.85	23.01	22.31	22.58	21.71	qfq	1,425,315	32,014,701	-1.18%
2023-08-31	22.76	23.18	22.60	22.85	21.97	qfq	1,067,865	24,437,619	-0.13%
2023-08-30	22.70	23.38	22.65	22.88	21.99	qfq	1,577,899	36,270,409	0.79%
2023-08-29	21.36	22.93	21.36	22.70	21.82	qfq	1,654,690	37,125,399	5.63%
2023-08-28	22.87	22.87	21.26	21.49	20.66	qfq	2,063,328	44,871,004	-0.60%
2023-08-25	22.29	22.40	21.53	21.62	20.78	qfq	1,421,498	31,093,581	-3.31%
2023-08-24	22.56	22.63	22.05	22.36	21.49	qfq	1,011,183	22,596,048	0.09%
2023-08-23	22.89	22.89	22.34	22.34	21.48	qfq	799,600	18,051,491	-1.72%
2023-08-22	22.97	23.09	22.18	22.73	21.85	qfq	1,685,795	37,992,644	-1.30%
2023-08-21	23.19	23.43	22.96	23.03	22.14	qfq	918,235	21,237,499	-0.86%
2023-08-18	24.28	24.28	23.23	23.23	22.33	qfq	1,350,270	31,801,290	-4.48%
2023-08-17	22.74	24.38	22.63	24.32	23.38	qfq	1,968,775	46,702,140	7.04%
2023-08-16	23.37	23.39	22.71	22.72	21.84	qfq	989,775	22,700,935	-2.78%
2023-08-15	23.70	23.88	23.07	23.37	22.47	qfq	1,547,970	36,263,551	-1.52%
2023-08-14	22.00	23.84	22.00	23.73	22.81	qfq	3,643,009	83,340,341	-2.91%
2023-08-11	25.24	25.36	24.42	24.44	23.49	qfq	1,194,600	29,517,821	-3.40%
2023-08-10	24.95	25.38	24.77	25.30	24.32	qfq	1,189,350	29,994,468	2.51%
2023-08-09	24.71	24.97	24.56	24.68	23.72	qfq	506,130	12,500,397	-0.88%
2023-08-08	25.10	25.19	24.66	24.90	23.94	qfq	509,450	12,665,717	-0.28%
2023-08-07	25.26	25.36	24.80	24.97	24.00	qfq	1,093,210	27,348,835	-1.65%
2023-08-04	25.47	25.63	25.31	25.39	24.41	qfq	571,300	14,531,813	-0.08%
2023-08-03	25.96	26.09	25.30	25.41	24.43	qfq	1,158,200	29,656,905	-2.61%
2023-08-02	25.65	26.18	25.49	26.09	25.08	qfq	1,153,010	29,832,913	1.60%
2023-08-01	25.46	25.77	25.33	25.68	24.69	qfq	848,130	21,683,362	0.86%
2023-07-31	25.66	25.89	25.20	25.46	24.47	qfq	1,209,659	30,862,854	-1.05%
2023-07-28	25.48	25.80	25.27	25.73	24.73	qfq	749,607	19,189,637	0.55%
2023-07-27	25.70	25.91	25.51	25.59	24.60	qfq	695,580	17,840,737	-0.78%
2023-07-26	25.96	25.98	25.61	25.79	24.79	qfq	655,790	16,897,208	-0.69%
2023-07-25	26.13	26.34	25.82	25.97	24.96	qfq	1,159,460	30,106,583	-0.31%
2023-07-24	25.72	26.45	25.56	26.05	25.04	qfq	1,132,095	29,493,992	2.44%
2023-07-21	25.53	25.70	25.32	25.43	24.45	qfq	900,387	22,940,773	-0.63%
2023-07-20	26.08	26.10	25.53	25.59	24.60	qfq	722,225	18,646,600	-1.50%
2023-07-19	26.12	26.39	25.90	25.98	24.97	qfq	703,850	18,332,214	-0.95%
2023-07-18	26.45	26.50	26.11	26.23	25.21	qfq	637,321	16,751,276	-0.79%