SECURITY DETAIL · RAW DATA

豪美新材002988.SZ

ASZSECNYSTOCK

最近收盘价20.032026-07-17

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）3,683,800

成交额（元）73,949,725

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
2025-05-17	2025-05-26	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-14	2024-09-24	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.69	20.98	19.40	20.03	20.03	qfq	3,683,800	73,949,725	-2.15%
2026-07-16	20.31	21.20	20.05	20.47	20.47	qfq	3,302,854	68,243,296	0.15%
2026-07-15	20.20	21.26	19.99	20.44	20.44	qfq	4,212,600	87,333,189	1.49%
2026-07-14	19.93	20.38	19.64	20.14	20.14	qfq	4,867,700	97,641,887	0.35%
2026-07-13	21.34	21.41	20.05	20.07	20.07	qfq	3,432,100	70,071,312	-5.51%
2026-07-10	21.31	21.88	20.91	21.24	21.24	qfq	4,425,400	94,939,590	-0.33%
2026-07-09	21.43	21.69	20.55	21.31	21.31	qfq	2,993,000	63,184,195	-1.80%
2026-07-08	22.80	22.80	21.66	21.70	21.70	qfq	2,964,800	65,367,210	-3.77%
2026-07-07	23.61	24.44	22.41	22.55	22.55	qfq	4,625,100	106,757,443	-5.81%
2026-07-06	25.47	25.80	23.89	23.94	23.94	qfq	7,154,239	175,695,363	-5.90%
2026-07-03	23.56	25.44	22.98	25.44	25.44	qfq	7,114,983	172,855,809	9.99%
2026-07-02	21.88	23.60	21.76	23.13	23.13	qfq	6,983,232	160,211,566	5.81%
2026-07-01	21.87	22.28	21.53	21.86	21.86	qfq	4,287,916	93,643,225	-0.91%
2026-06-30	22.49	23.28	21.70	22.06	22.06	qfq	5,218,754	116,164,485	-0.18%
2026-06-29	21.96	22.32	20.87	22.10	22.10	qfq	5,779,926	125,206,278	0.64%
2026-06-26	22.70	22.88	21.91	21.96	21.96	qfq	3,924,000	87,350,803	-4.44%
2026-06-25	23.79	24.10	22.88	22.98	22.98	qfq	3,519,200	81,441,146	-3.89%
2026-06-24	23.70	24.21	23.23	23.91	23.91	qfq	4,136,400	98,335,385	-0.46%
2026-06-23	24.72	25.08	23.82	24.02	24.02	qfq	3,851,828	93,899,099	-4.76%
2026-06-22	23.85	25.65	22.88	25.22	25.22	qfq	8,251,800	198,001,445	4.34%
2026-06-18	24.58	24.94	24.02	24.17	24.17	qfq	3,092,656	75,259,131	-2.15%
2026-06-17	25.15	25.86	24.61	24.70	24.70	qfq	5,012,200	125,989,543	-0.96%
2026-06-16	25.25	25.48	24.71	24.94	24.94	qfq	3,553,595	89,220,499	-1.69%
2026-06-15	25.61	26.09	25.17	25.37	25.37	qfq	3,313,100	84,653,068	0.12%
2026-06-12	24.76	25.52	24.45	25.34	25.34	qfq	4,718,000	118,207,958	3.47%
2026-06-11	24.35	25.38	23.94	24.49	24.49	qfq	4,042,400	99,186,609	0.20%
2026-06-10	25.75	26.02	24.01	24.44	24.44	qfq	4,043,600	99,734,775	-6.07%
2026-06-09	25.38	26.26	25.35	26.02	26.02	qfq	3,613,800	93,498,066	3.38%
2026-06-08	26.23	26.50	24.80	25.17	25.17	qfq	4,519,400	115,421,045	-5.27%
2026-06-05	27.18	27.64	26.09	26.57	26.57	qfq	4,026,433	107,392,454	-2.24%
2026-06-04	28.00	28.06	26.72	27.18	27.18	qfq	4,479,000	121,731,004	-3.99%
2026-06-03	28.30	29.15	28.00	28.31	28.31	qfq	3,291,826	93,683,573	-0.53%
2026-06-02	29.27	29.27	28.10	28.46	28.46	qfq	3,173,800	90,732,821	-1.96%
2026-06-01	30.40	30.40	28.50	29.03	29.03	qfq	4,171,161	122,774,455	-3.23%
2026-05-29	31.90	33.00	29.84	30.00	30.00	qfq	4,532,500	139,923,322	-4.46%
2026-05-28	31.01	32.00	30.63	31.40	31.40	qfq	3,423,464	107,596,722	1.13%
2026-05-27	32.40	33.10	30.66	31.05	31.05	qfq	5,137,900	162,074,143	-4.14%
2026-05-26	32.42	33.15	31.43	32.39	32.39	qfq	4,844,800	155,770,295	-1.04%
2026-05-25	33.50	33.95	32.27	32.73	32.73	qfq	4,974,912	164,233,724	-1.36%
2026-05-22	32.79	33.44	32.33	33.18	33.18	qfq	3,952,900	130,031,201	1.75%
2026-05-21	33.52	34.38	32.56	32.61	32.61	qfq	5,836,319	196,112,202	-2.10%
2026-05-20	34.76	35.05	33.31	33.31	33.31	qfq	10,042,367	343,062,073	-4.17%
2026-05-19	31.51	34.76	31.43	34.76	34.76	qfq	10,160,663	341,621,036	10.00%
2026-05-18	31.01	32.94	30.30	31.60	31.60	qfq	5,901,605	184,648,373	0.89%
2026-05-15	31.63	32.40	31.16	31.32	31.32	qfq	3,124,977	98,734,499	-0.98%
2026-05-14	33.06	33.06	31.40	31.63	31.63	qfq	5,625,300	179,214,129	-4.18%
2026-05-13	33.22	33.88	32.69	33.01	33.01	qfq	5,249,572	174,262,087	0.03%
2026-05-12	33.64	34.00	32.62	33.00	33.00	qfq	5,134,797	170,617,721	-2.57%
2026-05-11	34.87	35.52	33.60	33.87	33.87	qfq	5,992,800	205,715,878	-2.73%
2026-05-08	34.81	35.86	34.16	34.82	34.82	qfq	5,918,074	206,823,844	-0.88%
2026-05-07	34.10	35.78	34.08	35.13	35.13	qfq	6,399,731	224,427,557	2.78%
2026-05-06	34.72	34.77	33.60	34.18	34.18	qfq	4,441,300	151,105,146	-1.36%
2026-04-30	34.53	35.20	34.46	34.65	34.65	qfq	3,226,700	112,221,323	0.55%
2026-04-29	34.50	35.10	34.30	34.46	34.46	qfq	3,198,600	110,813,683	-1.20%
2026-04-28	34.18	35.60	33.60	34.88	34.88	qfq	5,913,565	207,244,551	2.05%
2026-04-27	33.36	34.66	32.67	34.18	34.18	qfq	4,961,213	168,002,155	1.97%
2026-04-24	34.38	34.44	33.00	33.52	33.52	qfq	3,363,670	112,729,780	-1.38%
2026-04-23	33.25	34.96	32.47	33.99	33.99	qfq	7,040,670	238,944,560	2.26%
2026-04-22	34.19	34.58	33.18	33.24	33.24	qfq	4,856,118	163,221,023	-3.48%
2026-04-21	34.01	34.77	33.77	34.44	34.44	qfq	4,049,574	139,087,592	0.44%
2026-04-20	34.15	34.45	33.74	34.29	34.29	qfq	4,764,054	162,248,236	0.56%
2026-04-17	34.13	34.58	33.45	34.10	34.10	qfq	5,254,164	177,878,220	-0.67%
2026-04-16	34.24	34.80	33.70	34.33	34.33	qfq	4,819,426	164,529,355	-0.15%
2026-04-15	35.01	35.01	33.92	34.38	34.38	qfq	6,332,239	217,833,064	-2.77%
2026-04-14	36.70	37.40	35.00	35.36	35.36	qfq	11,800,397	420,756,317	-7.07%
2026-04-13	35.03	38.65	33.83	38.05	38.05	qfq	19,437,656	697,568,453	7.55%
2026-04-10	32.44	35.38	31.80	35.38	35.38	qfq	9,956,710	343,851,120	10.01%
2026-04-09	31.80	33.97	31.00	32.16	32.16	qfq	6,443,567	210,868,737	1.29%
2026-04-08	30.96	31.86	30.70	31.75	31.75	qfq	3,457,300	108,836,170	4.03%
2026-04-07	29.41	30.59	29.08	30.52	30.52	qfq	2,475,000	74,352,977	2.90%
2026-04-03	29.92	30.21	29.31	29.66	29.66	qfq	1,139,600	33,859,674	-1.76%
2026-04-02	30.49	30.65	29.68	30.19	30.19	qfq	2,766,700	83,257,601	-1.60%
2026-04-01	30.50	31.16	30.27	30.68	30.68	qfq	2,701,994	83,008,579	2.06%
2026-03-31	30.00	31.15	29.90	30.06	30.06	qfq	2,465,582	75,032,057	-0.86%
2026-03-30	29.23	30.80	29.23	30.32	30.32	qfq	4,559,001	136,793,122	4.30%
2026-03-27	28.40	29.50	28.00	29.07	29.07	qfq	2,394,284	69,239,808	1.25%
2026-03-26	29.42	29.79	28.53	28.71	28.71	qfq	1,574,100	45,706,724	-2.25%
2026-03-25	29.36	29.62	29.01	29.37	29.37	qfq	2,010,789	58,997,246	0.79%
2026-03-24	28.80	29.58	28.36	29.14	29.14	qfq	2,299,499	66,579,097	3.37%
2026-03-23	29.67	29.81	27.80	28.19	28.19	qfq	3,829,444	110,399,506	-6.22%
2026-03-20	31.77	32.10	30.00	30.06	30.06	qfq	3,098,800	95,286,257	-5.38%
2026-03-19	33.28	33.54	31.50	31.77	31.77	qfq	3,892,568	125,828,136	-5.87%
2026-03-18	33.48	33.83	33.01	33.75	33.75	qfq	2,135,656	71,634,575	0.78%
2026-03-17	33.42	33.97	33.10	33.49	33.49	qfq	2,724,038	91,352,935	0.66%
2026-03-16	33.70	33.99	32.68	33.27	33.27	qfq	3,189,300	105,982,080	-1.28%
2026-03-13	32.91	34.73	32.59	33.70	33.70	qfq	4,603,074	155,930,126	2.18%
2026-03-12	33.00	33.15	32.51	32.98	32.98	qfq	1,543,100	50,659,377	0.00%
2026-03-11	33.15	33.40	32.53	32.98	32.98	qfq	2,500,213	82,280,995	-0.27%
2026-03-10	32.30	33.08	32.07	33.07	33.07	qfq	2,623,700	85,598,367	3.51%
2026-03-09	33.60	33.64	30.90	31.95	31.95	qfq	6,362,200	202,319,654	-5.59%
2026-03-06	33.48	34.47	33.40	33.84	33.84	qfq	2,972,013	100,970,076	0.24%
2026-03-05	32.88	34.92	32.69	33.76	33.76	qfq	4,415,585	149,839,845	4.52%
2026-03-04	32.53	33.45	32.00	32.30	32.30	qfq	2,443,593	79,922,026	-1.67%
2026-03-03	34.52	35.07	32.80	32.85	32.85	qfq	3,057,248	103,233,281	-5.79%
2026-03-02	35.50	35.68	34.04	34.87	34.87	qfq	3,764,295	130,824,355	-2.35%
2026-02-27	35.70	35.98	35.51	35.71	35.71	qfq	1,993,361	71,199,897	0.03%
2026-02-26	36.59	36.75	35.56	35.70	35.70	qfq	3,033,700	108,881,163	-2.43%
2026-02-25	36.22	36.78	35.91	36.59	36.59	qfq	1,888,800	68,829,260	1.13%
2026-02-24	37.60	37.60	36.04	36.18	36.18	qfq	4,273,450	156,224,236	-3.90%
2026-02-13	35.03	38.18	35.01	37.65	37.65	qfq	6,711,509	246,812,378	7.54%
2026-02-12	35.75	35.93	35.00	35.01	35.01	qfq	2,241,835	79,586,776	-2.07%
2026-02-11	36.18	36.45	35.62	35.75	35.75	qfq	2,183,388	78,533,551	-1.19%
2026-02-10	36.71	36.85	36.08	36.18	36.18	qfq	2,378,300	86,367,651	-1.76%
2026-02-09	37.60	37.60	36.63	36.83	36.83	qfq	2,452,800	90,394,112	-0.19%
2026-02-06	36.94	37.37	36.35	36.90	36.90	qfq	2,097,833	77,495,207	-0.30%
2026-02-05	38.19	38.19	36.78	37.01	37.01	qfq	3,162,702	117,701,789	-3.29%
2026-02-04	38.08	40.00	37.81	38.27	38.27	qfq	5,188,500	202,046,714	0.24%
2026-02-03	36.85	38.35	36.29	38.18	38.18	qfq	4,213,958	156,867,453	3.95%
2026-02-02	38.17	38.96	36.60	36.73	36.73	qfq	4,092,100	154,322,247	-4.80%
2026-01-30	39.53	40.17	38.10	38.58	38.58	qfq	3,577,638	139,302,370	-3.48%
2026-01-29	39.82	40.51	39.30	39.97	39.97	qfq	5,470,560	218,400,833	0.38%
2026-01-28	40.43	40.57	39.19	39.82	39.82	qfq	4,543,476	180,594,147	-1.12%
2026-01-27	40.00	40.68	38.85	40.27	40.27	qfq	5,398,700	214,623,639	0.17%
2026-01-26	39.23	42.46	39.23	40.20	40.20	qfq	8,984,812	366,665,279	4.15%
2026-01-23	38.28	39.18	37.53	38.60	38.60	qfq	3,830,500	147,493,738	1.77%
2026-01-22	38.06	38.15	37.61	37.93	37.93	qfq	2,305,850	87,327,031	0.13%
2026-01-21	37.82	38.25	37.59	37.88	37.88	qfq	2,486,532	94,298,733	-0.34%
2026-01-20	39.41	39.41	37.76	38.01	38.01	qfq	4,215,700	161,060,884	-2.59%
2026-01-19	39.89	40.02	38.60	39.02	39.02	qfq	3,763,900	147,273,233	-1.81%
2026-01-16	39.58	39.88	39.25	39.74	39.74	qfq	2,401,081	95,034,785	0.56%
2026-01-15	39.71	40.29	39.25	39.52	39.52	qfq	2,511,500	99,678,481	-0.53%
2026-01-14	39.60	40.65	39.25	39.73	39.73	qfq	4,853,200	194,142,571	0.25%
2026-01-13	39.88	40.50	39.38	39.63	39.63	qfq	3,069,300	122,579,735	-0.92%
2026-01-12	40.60	40.69	39.26	40.00	40.00	qfq	3,550,192	141,758,372	-0.82%
2026-01-09	39.47	40.88	39.37	40.33	40.33	qfq	3,597,487	144,967,293	1.56%
2026-01-08	39.08	40.55	38.75	39.71	39.71	qfq	3,950,901	157,111,927	1.61%
2026-01-07	37.99	39.39	37.70	39.08	39.08	qfq	5,272,200	204,630,458	2.84%
2026-01-06	36.95	38.85	36.62	38.00	38.00	qfq	6,831,501	257,710,995	2.87%
2026-01-05	36.86	37.04	36.21	36.94	36.94	qfq	3,126,500	114,610,398	0.38%
2025-12-31	37.80	38.00	36.75	36.80	36.80	qfq	3,373,800	124,847,775	-2.49%
2025-12-30	37.91	38.13	37.30	37.74	37.74	qfq	2,653,541	100,013,700	-1.10%
2025-12-29	36.72	39.50	36.37	38.16	38.16	qfq	5,603,147	214,233,062	3.92%
2025-12-26	37.00	37.10	36.37	36.72	36.72	qfq	1,866,080	68,378,186	-0.22%
2025-12-25	36.50	37.25	36.24	36.80	36.80	qfq	2,615,582	96,434,087	0.14%
2025-12-24	36.70	37.60	36.08	36.75	36.75	qfq	2,913,600	107,394,736	1.46%
2025-12-23	37.30	37.49	36.14	36.22	36.22	qfq	2,469,900	90,527,634	-2.90%
2025-12-22	36.70	37.80	36.52	37.30	37.30	qfq	2,862,877	106,960,705	2.19%
2025-12-19	36.80	37.41	36.50	36.50	36.50	qfq	2,043,283	75,236,942	-0.05%
2025-12-18	36.40	37.08	36.05	36.52	36.52	qfq	1,649,300	60,362,337	-0.35%
2025-12-17	36.85	37.20	35.56	36.65	36.65	qfq	2,670,600	96,722,267	-0.54%
2025-12-16	37.86	37.86	36.36	36.85	36.85	qfq	2,231,900	82,310,457	-2.38%
2025-12-15	38.37	38.80	37.62	37.75	37.75	qfq	2,446,200	92,918,854	-2.68%
2025-12-12	39.20	39.20	38.52	38.79	38.79	qfq	2,066,470	80,128,529	0.49%
2025-12-11	39.60	39.60	38.50	38.60	38.60	qfq	3,787,239	147,100,371	-2.06%
2025-12-10	38.57	40.00	37.86	39.41	39.41	qfq	3,915,300	154,333,093	1.60%
2025-12-09	39.61	39.79	38.56	38.79	38.79	qfq	2,588,900	101,218,253	-2.66%
2025-12-08	38.58	40.05	38.49	39.85	39.85	qfq	3,559,800	140,544,124	3.29%
2025-12-05	38.37	38.79	37.44	38.58	38.58	qfq	2,598,400	99,127,032	-0.05%
2025-12-04	38.98	39.00	38.00	38.60	38.60	qfq	1,794,600	69,068,998	-0.97%
2025-12-03	38.79	40.67	38.50	38.98	38.98	qfq	4,805,300	190,749,958	0.49%
2025-12-02	38.41	39.04	38.10	38.79	38.79	qfq	2,013,264	77,648,670	0.99%
2025-12-01	38.78	39.20	38.31	38.41	38.41	qfq	2,369,700	91,696,944	-0.80%
2025-11-28	38.74	39.06	38.10	38.72	38.72	qfq	1,935,833	74,839,388	-0.82%
2025-11-27	38.15	39.70	38.15	39.04	39.04	qfq	3,433,148	133,929,263	1.35%
2025-11-26	36.79	39.36	36.40	38.52	38.52	qfq	4,974,374	191,261,936	4.16%
2025-11-25	37.03	37.20	35.53	36.98	36.98	qfq	4,786,950	173,624,865	1.04%
2025-11-24	37.65	38.00	36.52	36.60	36.60	qfq	2,855,418	105,644,610	-2.61%
2025-11-21	38.66	39.19	37.56	37.58	37.58	qfq	3,120,161	119,060,675	-3.91%
2025-11-20	39.81	40.29	38.92	39.11	39.11	qfq	2,232,500	87,932,267	-1.76%
2025-11-19	41.50	41.74	39.23	39.81	39.81	qfq	4,443,400	177,220,407	-3.49%
2025-11-18	41.68	42.79	41.03	41.25	41.25	qfq	4,949,870	205,199,018	-1.36%
2025-11-17	38.91	42.51	38.88	41.82	41.82	qfq	7,272,797	302,490,904	7.37%
2025-11-14	39.44	40.03	38.91	38.95	38.95	qfq	2,425,600	95,517,105	-2.21%
2025-11-13	39.59	40.24	39.05	39.83	39.83	qfq	2,322,667	92,262,908	1.37%
2025-11-12	40.40	40.44	39.18	39.29	39.29	qfq	2,428,000	96,387,693	-2.80%
2025-11-11	41.37	41.37	40.20	40.42	40.42	qfq	2,452,700	99,707,196	-1.65%
2025-11-10	41.50	41.70	40.65	41.10	41.10	qfq	4,737,770	194,358,863	-0.89%
2025-11-07	41.50	42.60	40.81	41.47	41.47	qfq	8,235,314	344,560,332	0.12%
2025-11-06	37.57	41.42	37.56	41.42	41.42	qfq	9,658,116	389,029,262	10.01%
2025-11-05	38.20	38.20	37.21	37.65	37.65	qfq	2,183,300	82,089,802	-1.34%
2025-11-04	39.33	39.33	38.03	38.16	38.16	qfq	2,287,700	88,209,825	-2.50%
2025-11-03	39.37	39.49	38.50	39.14	39.14	qfq	2,992,100	116,581,668	-0.03%
2025-10-31	38.95	39.38	38.60	39.15	39.15	qfq	2,100,605	82,155,981	1.14%
2025-10-30	40.31	40.31	38.65	38.71	38.71	qfq	5,000,026	195,835,165	-4.02%
2025-10-29	40.47	41.92	40.12	40.33	40.33	qfq	3,399,055	138,626,276	-0.32%
2025-10-28	40.39	41.30	40.04	40.46	40.46	qfq	2,904,500	118,134,350	0.12%
2025-10-27	40.94	40.94	39.88	40.41	40.41	qfq	2,903,700	117,234,037	0.35%
2025-10-24	40.34	40.98	39.84	40.27	40.27	qfq	2,878,680	115,596,129	-0.02%
2025-10-23	40.86	41.28	40.00	40.28	40.28	qfq	2,402,897	96,967,024	-2.40%
2025-10-22	41.29	41.75	41.04	41.27	41.27	qfq	1,787,400	73,774,645	-1.03%
2025-10-21	41.30	41.98	41.30	41.70	41.70	qfq	2,480,983	103,280,696	0.26%
2025-10-20	40.78	41.66	39.78	41.59	41.59	qfq	4,940,447	203,207,344	4.66%
2025-10-17	41.71	41.71	39.61	39.74	39.74	qfq	3,332,951	134,659,185	-3.99%
2025-10-16	41.64	42.15	40.75	41.39	41.39	qfq	4,439,731	183,886,290	-1.08%
2025-10-15	41.03	42.06	41.03	41.84	41.84	qfq	4,227,264	175,765,799	0.46%
2025-10-14	43.95	44.05	41.35	41.65	41.65	qfq	6,814,900	288,853,953	-2.89%
2025-10-13	42.99	44.80	42.47	42.89	42.89	qfq	8,007,862	345,863,477	-4.77%
2025-10-10	46.00	46.00	43.60	45.04	45.04	qfq	17,283,190	777,140,957	1.72%
2025-10-09	40.80	44.28	40.23	44.28	44.28	qfq	6,952,400	302,650,204	10.01%
2025-09-30	40.70	41.10	40.12	40.25	40.25	qfq	2,791,500	112,855,576	-1.06%
2025-09-29	40.35	41.23	39.91	40.68	40.68	qfq	3,501,834	142,190,265	1.62%
2025-09-26	40.62	41.41	40.01	40.03	40.03	qfq	3,891,256	158,193,371	-1.09%
2025-09-25	41.17	41.50	40.42	40.47	40.47	qfq	4,215,506	171,978,866	-1.22%
2025-09-24	40.80	41.35	40.09	40.97	40.97	qfq	2,991,370	121,942,576	0.59%
2025-09-23	40.82	41.61	40.16	40.73	40.73	qfq	4,152,511	169,252,084	-0.66%
2025-09-22	43.59	43.69	39.31	41.00	41.00	qfq	9,168,179	376,681,609	-5.64%
2025-09-19	43.80	43.96	43.05	43.45	43.45	qfq	3,905,653	169,502,994	-0.71%
2025-09-18	43.10	45.50	42.75	43.76	43.76	qfq	8,702,272	385,211,795	0.53%
2025-09-17	44.11	44.94	43.50	43.53	43.53	qfq	4,526,640	198,839,299	-1.31%
2025-09-16	44.00	44.70	42.06	44.11	44.11	qfq	5,528,147	242,860,063	1.22%
2025-09-15	46.30	46.35	43.50	43.58	43.58	qfq	6,613,200	292,298,262	-5.55%
2025-09-12	47.20	47.26	45.90	46.14	46.14	qfq	4,729,761	219,541,487	-1.79%
2025-09-11	44.67	47.35	44.04	46.98	46.98	qfq	9,151,479	422,405,563	4.73%
2025-09-10	45.60	46.00	44.55	44.86	44.86	qfq	4,121,507	186,525,737	-0.33%
2025-09-09	45.29	45.93	44.15	45.01	45.01	qfq	4,359,211	195,944,999	0.38%
2025-09-08	43.21	45.64	43.21	44.84	44.84	qfq	5,634,505	249,684,866	4.28%
2025-09-05	42.64	43.50	42.64	43.00	43.00	qfq	3,524,605	151,786,170	0.68%
2025-09-04	42.95	43.86	42.46	42.71	42.71	qfq	4,243,500	183,170,275	-0.58%
2025-09-03	43.80	43.84	42.58	42.96	42.96	qfq	3,949,000	170,764,125	-0.14%
2025-09-02	44.10	45.95	42.87	43.02	43.02	qfq	5,945,953	261,845,177	-2.67%
2025-09-01	44.44	45.44	44.01	44.20	44.20	qfq	3,537,755	157,315,818	-0.02%
2025-08-29	44.00	45.50	43.50	44.21	44.21	qfq	5,849,290	261,171,978	0.45%
2025-08-28	43.87	44.17	41.30	44.01	44.01	qfq	7,394,715	314,773,236	0.57%
2025-08-27	44.41	44.41	43.41	43.76	43.76	qfq	3,873,798	170,339,450	-2.08%
2025-08-26	45.48	46.46	43.89	44.69	44.69	qfq	5,126,770	229,935,394	-0.42%
2025-08-25	45.35	46.26	44.61	44.88	44.88	qfq	5,004,431	226,105,761	-0.99%
2025-08-22	44.99	45.80	44.92	45.33	45.33	qfq	3,476,400	157,701,937	0.78%
2025-08-21	47.58	47.58	44.70	44.98	44.98	qfq	5,428,747	248,703,990	-4.88%
2025-08-20	47.78	48.30	47.00	47.29	47.29	qfq	3,083,473	146,375,586	-1.42%
2025-08-19	49.60	49.60	46.43	47.97	47.97	qfq	8,028,715	385,696,463	-4.25%
2025-08-18	52.00	52.88	48.13	50.10	50.10	qfq	9,752,685	489,681,877	-0.04%
2025-08-15	47.09	50.90	46.12	50.12	50.12	qfq	11,548,562	572,334,283	8.32%
2025-08-14	45.69	47.80	44.80	46.27	46.27	qfq	6,657,600	308,009,446	2.25%
2025-08-13	44.50	46.29	44.21	45.25	45.25	qfq	5,030,807	228,814,325	1.69%
2025-08-12	45.01	45.16	44.34	44.50	44.50	qfq	2,573,542	114,905,050	-1.46%
2025-08-11	44.42	45.98	43.60	45.16	45.16	qfq	5,678,959	253,640,069	1.67%
2025-08-08	44.93	45.20	44.36	44.42	44.42	qfq	2,809,540	125,551,252	-1.29%
2025-08-07	45.96	45.96	44.88	45.00	45.00	qfq	3,533,000	159,746,157	-1.60%
2025-08-06	44.36	46.25	44.01	45.73	45.73	qfq	6,315,000	285,077,765	3.09%
2025-08-05	44.62	45.11	43.90	44.36	44.36	qfq	3,434,573	152,559,793	-0.52%
2025-08-04	43.81	45.21	43.81	44.59	44.59	qfq	3,456,347	154,058,917	1.16%
2025-08-01	45.05	45.20	44.03	44.08	44.08	qfq	2,395,423	106,507,998	-1.91%
2025-07-31	44.50	45.98	44.50	44.94	44.94	qfq	3,353,755	151,842,347	0.22%
2025-07-30	46.34	46.52	44.00	44.84	44.84	qfq	5,599,825	253,680,332	-3.61%
2025-07-29	47.55	47.64	45.22	46.52	46.52	qfq	6,982,404	322,127,264	-2.23%
2025-07-28	47.80	47.99	47.15	47.58	47.58	qfq	2,278,968	108,352,917	0.08%
2025-07-25	47.02	48.20	47.02	47.54	47.54	qfq	2,838,117	135,272,532	1.13%
2025-07-24	47.66	48.00	46.69	47.01	47.01	qfq	3,689,760	173,911,883	-1.24%
2025-07-23	47.65	48.15	47.08	47.60	47.60	qfq	4,069,057	193,359,029	-1.20%
2025-07-22	48.41	49.07	47.46	48.18	48.18	qfq	5,445,635	262,445,847	-1.45%
2025-07-21	47.90	49.00	46.80	48.89	48.89	qfq	5,556,727	265,722,421	2.43%
2025-07-18	48.70	48.70	47.10	47.73	47.73	qfq	5,198,491	248,419,823	-2.01%
2025-07-17	46.02	48.85	45.69	48.71	48.71	qfq	8,143,696	387,427,909	4.98%
2025-07-16	46.24	46.90	45.50	46.40	46.40	qfq	8,198,677	379,316,422	1.29%
2025-07-15	43.50	46.28	43.00	45.81	45.81	qfq	7,777,048	350,351,235	6.81%
2025-07-14	42.04	43.12	41.53	42.89	42.89	qfq	2,640,122	112,267,815	2.02%
2025-07-11	41.70	42.70	41.63	42.04	42.04	qfq	2,913,700	122,793,177	0.74%
2025-07-10	43.02	44.20	41.69	41.73	41.73	qfq	4,775,925	202,618,802	-2.95%
2025-07-09	42.50	43.98	41.81	43.00	43.00	qfq	4,699,267	202,526,072	1.65%
2025-07-08	41.05	42.56	40.71	42.30	42.30	qfq	5,541,540	232,617,980	3.05%
2025-07-07	40.51	41.90	40.08	41.05	41.05	qfq	4,035,130	165,360,911	1.79%
2025-07-04	40.85	41.41	40.22	40.33	40.33	qfq	2,813,976	114,211,969	-0.96%
2025-07-03	40.43	41.19	39.59	40.72	40.72	qfq	4,569,903	183,829,711	1.04%
2025-07-02	41.80	41.84	40.22	40.30	40.30	qfq	5,307,002	217,325,581	-1.95%
2025-07-01	38.00	41.63	37.54	41.10	41.10	qfq	7,996,700	317,839,777	8.16%
2025-06-30	37.18	38.11	36.95	38.00	38.00	qfq	3,979,121	149,599,083	2.21%
2025-06-27	37.37	38.00	36.90	37.18	37.18	qfq	3,078,321	115,279,767	0.32%
2025-06-26	37.68	38.02	36.96	37.06	37.06	qfq	3,027,125	113,277,593	-1.65%
2025-06-25	36.88	38.35	36.81	37.68	37.68	qfq	4,312,008	162,758,637	2.56%
2025-06-24	36.86	37.25	36.25	36.74	36.74	qfq	2,411,900	88,939,024	1.21%
2025-06-23	36.08	36.50	35.60	36.30	36.30	qfq	3,795,739	136,679,295	-0.30%
2025-06-20	37.00	37.37	36.08	36.41	36.41	qfq	3,220,044	117,877,516	-1.62%
2025-06-19	38.00	38.41	36.74	37.01	37.01	qfq	3,915,638	146,495,807	-3.27%
2025-06-18	38.01	38.58	37.33	38.26	38.26	qfq	3,256,973	123,317,351	0.55%
2025-06-17	36.74	39.50	36.74	38.05	38.05	qfq	5,690,864	218,679,143	3.82%
2025-06-16	36.52	37.40	36.20	36.65	36.65	qfq	3,565,279	131,151,539	0.36%
2025-06-13	37.00	37.33	35.87	36.52	36.52	qfq	5,321,962	193,890,489	-2.43%
2025-06-12	36.61	37.85	36.61	37.43	37.43	qfq	3,599,337	134,124,024	2.24%
2025-06-11	37.28	38.57	36.45	36.61	36.61	qfq	6,553,433	244,494,111	-2.79%
2025-06-10	38.98	39.20	37.40	37.66	37.66	qfq	4,706,863	178,245,531	-2.81%
2025-06-09	39.90	40.20	38.53	38.75	38.75	qfq	5,074,352	199,498,477	-2.54%
2025-06-06	39.60	40.30	38.88	39.76	39.76	qfq	3,472,965	138,007,674	-0.48%
2025-06-05	40.57	40.92	39.51	39.95	39.95	qfq	3,823,512	152,443,334	0.33%
2025-06-04	39.64	41.50	39.50	39.82	39.82	qfq	8,964,604	360,595,902	-0.03%
2025-06-03	37.05	40.13	36.48	39.83	39.83	qfq	13,015,928	505,006,982	9.18%
2025-05-30	37.00	37.47	35.80	36.48	36.48	qfq	6,056,493	221,590,352	-2.04%
2025-05-29	38.31	38.32	36.31	37.24	37.24	qfq	7,111,237	266,145,441	-2.00%
2025-05-28	37.00	38.40	36.84	38.00	38.00	qfq	5,256,724	197,879,784	1.63%
2025-05-27	38.13	38.30	36.73	37.39	37.39	qfq	6,528,018	244,501,679	-1.29%
2025-05-26	36.62	37.99	35.74	37.88	37.88	qfq	6,068,594	222,697,536	2.99%
2025-05-23	37.10	37.62	36.49	36.78	36.62	qfq	4,612,430	170,801,581	-1.00%
2025-05-22	38.00	38.73	36.61	37.15	36.99	qfq	6,499,796	243,166,139	-2.00%
2025-05-21	37.19	38.48	36.50	37.91	37.75	qfq	6,850,162	257,596,703	1.91%
2025-05-20	36.64	37.77	36.20	37.20	37.04	qfq	5,140,241	190,328,321	1.53%
2025-05-19	36.60	36.99	35.05	36.64	36.49	qfq	5,772,791	208,700,582	0.25%
2025-05-16	35.38	36.88	34.41	36.55	36.40	qfq	7,586,350	270,333,193	4.73%
2025-05-15	34.80	35.44	34.10	34.90	34.75	qfq	6,516,287	227,681,851	0.00%
2025-05-14	36.20	36.34	34.00	34.90	34.75	qfq	10,453,578	364,669,032	-4.30%
2025-05-13	34.81	37.21	34.81	36.47	36.32	qfq	11,467,924	415,352,682	4.89%
2025-05-12	33.28	35.00	32.20	34.77	34.62	qfq	8,085,728	274,509,771	4.57%
2025-05-09	33.00	33.55	32.40	33.25	33.11	qfq	6,871,836	226,898,697	0.00%
2025-05-08	31.31	33.63	31.01	33.25	33.11	qfq	10,584,185	345,150,100	6.23%
2025-05-07	29.91	31.60	29.60	31.30	31.17	qfq	8,893,448	270,584,595	5.14%
2025-05-06	27.80	29.80	27.50	29.77	29.64	qfq	7,717,474	223,094,031	6.78%
2025-04-30	27.52	28.16	27.30	27.88	27.76	qfq	4,123,222	114,729,346	1.34%
2025-04-29	27.20	27.96	27.01	27.51	27.39	qfq	3,226,373	88,753,039	1.21%
2025-04-28	27.56	27.73	26.85	27.18	27.07	qfq	5,450,836	147,946,415	-2.20%
2025-04-25	28.00	28.14	27.52	27.79	27.67	qfq	5,043,549	140,522,887	-1.17%
2025-04-24	27.88	28.33	27.53	28.12	28.00	qfq	6,748,265	188,758,625	0.86%
2025-04-23	27.00	28.15	26.68	27.88	27.76	qfq	7,757,143	211,846,483	3.64%
2025-04-22	26.68	27.50	26.40	26.90	26.79	qfq	7,432,144	201,035,035	0.79%
2025-04-21	25.49	26.98	25.31	26.69	26.58	qfq	6,811,167	180,360,264	5.12%
2025-04-18	25.49	25.77	25.00	25.39	25.28	qfq	2,850,187	72,423,130	-0.82%
2025-04-17	25.78	26.28	25.45	25.60	25.49	qfq	4,216,646	108,879,787	-1.50%
2025-04-16	25.90	26.08	25.40	25.99	25.88	qfq	4,164,014	107,542,934	0.35%
2025-04-15	25.92	26.40	25.70	25.90	25.79	qfq	4,112,211	106,833,981	-1.52%
2025-04-14	25.75	27.00	25.72	26.30	26.19	qfq	8,189,566	215,838,143	1.82%
2025-04-11	25.31	26.38	25.01	25.83	25.72	qfq	9,923,003	254,022,351	2.70%
2025-04-10	23.50	25.50	23.50	25.15	25.04	qfq	11,574,974	285,905,451	8.17%
2025-04-09	22.38	23.55	21.55	23.25	23.15	qfq	6,690,274	152,402,450	1.84%
2025-04-08	21.36	23.80	19.58	22.83	22.73	qfq	10,517,270	222,282,952	5.21%
2025-04-07	21.98	22.64	21.70	21.70	21.61	qfq	5,001,017	109,110,537	-10.00%
2025-04-03	23.64	24.45	23.55	24.11	24.01	qfq	3,707,886	89,221,289	0.46%
2025-04-02	23.75	24.17	23.65	24.00	23.90	qfq	3,339,571	80,022,685	1.57%
2025-04-01	23.97	24.13	23.56	23.63	23.53	qfq	3,130,561	74,573,602	-1.21%
2025-03-31	23.80	24.20	23.18	23.92	23.82	qfq	5,433,538	128,769,978	-0.33%
2025-03-28	25.10	25.45	23.87	24.00	23.90	qfq	7,402,680	182,965,192	-4.38%
2025-03-27	24.03	25.50	23.60	25.10	24.99	qfq	9,472,478	234,043,736	3.42%
2025-03-26	24.19	24.77	23.90	24.27	24.17	qfq	4,148,079	101,135,236	-0.45%
2025-03-25	24.75	25.00	24.23	24.38	24.28	qfq	5,289,171	130,015,471	-1.30%
2025-03-24	24.27	25.00	24.09	24.70	24.60	qfq	6,630,104	162,911,659	0.86%
2025-03-21	25.19	25.46	24.30	24.49	24.39	qfq	7,078,028	175,400,115	-1.57%
2025-03-20	24.93	25.18	24.50	24.88	24.77	qfq	7,038,101	175,251,288	0.08%
2025-03-19	25.42	25.54	24.04	24.86	24.75	qfq	10,706,374	264,601,837	-1.82%
2025-03-18	25.52	25.91	25.10	25.32	25.21	qfq	15,872,639	403,848,354	-0.78%
2025-03-17	23.21	25.52	23.21	25.52	25.41	qfq	12,248,636	300,513,301	10.00%
2025-03-14	23.29	23.54	23.00	23.20	23.10	qfq	3,836,012	89,123,441	-0.34%
2025-03-13	23.73	23.93	22.97	23.28	23.18	qfq	3,777,400	87,851,729	-1.90%
2025-03-12	23.97	24.13	23.60	23.73	23.63	qfq	4,088,500	97,233,848	-1.00%
2025-03-11	23.43	24.18	23.26	23.97	23.87	qfq	5,406,537	128,592,876	1.65%
2025-03-10	23.58	23.85	23.00	23.58	23.48	qfq	5,017,600	117,284,939	0.43%
2025-03-07	23.80	23.93	23.30	23.48	23.38	qfq	6,538,030	154,161,453	-0.80%
2025-03-06	23.48	24.50	23.47	23.67	23.57	qfq	8,449,666	202,481,965	2.03%
2025-03-05	22.52	23.23	22.45	23.20	23.10	qfq	5,691,600	130,343,940	3.39%
2025-03-04	21.80	22.73	21.71	22.44	22.35	qfq	4,002,247	89,297,793	2.51%
2025-03-03	21.82	22.47	21.70	21.89	21.80	qfq	3,433,502	75,661,761	0.83%
2025-02-28	22.28	22.28	21.70	21.71	21.62	qfq	3,356,836	73,467,660	-2.60%
2025-02-27	22.90	23.04	21.75	22.29	22.20	qfq	4,999,900	111,582,680	-2.75%
2025-02-26	23.13	23.29	22.60	22.92	22.82	qfq	4,722,324	108,399,374	-0.95%
2025-02-25	22.98	23.66	22.86	23.14	23.04	qfq	5,157,000	119,871,109	-0.17%
2025-02-24	23.80	24.27	22.90	23.18	23.08	qfq	6,676,830	157,289,386	-2.61%
2025-02-21	23.66	24.37	23.65	23.80	23.70	qfq	8,179,078	195,687,174	0.63%
2025-02-20	23.58	23.82	23.31	23.65	23.55	qfq	4,390,905	103,547,552	0.30%
2025-02-19	22.97	23.63	22.76	23.58	23.48	qfq	7,151,856	165,980,321	2.61%
2025-02-18	23.39	23.79	22.92	22.98	22.88	qfq	10,144,956	235,862,836	-0.91%
2025-02-17	21.50	23.22	21.48	23.19	23.09	qfq	11,868,567	267,831,833	7.01%
2025-02-14	21.61	21.90	21.50	21.67	21.58	qfq	3,289,700	71,248,547	-0.18%
2025-02-13	21.96	22.23	21.68	21.71	21.62	qfq	5,655,404	123,962,450	-1.14%
2025-02-12	21.68	22.02	21.32	21.96	21.87	qfq	6,240,634	135,783,899	1.29%
2025-02-11	21.56	21.88	21.22	21.68	21.59	qfq	8,504,913	183,227,312	-0.14%
2025-02-10	20.68	22.44	20.38	21.71	21.62	qfq	11,721,906	251,092,626	4.88%
2025-02-07	21.00	21.10	20.45	20.70	20.61	qfq	8,682,946	180,859,277	-1.29%
2025-02-06	20.86	21.36	20.63	20.97	20.88	qfq	5,094,467	106,617,135	0.24%
2025-02-05	21.00	21.22	20.70	20.92	20.83	qfq	2,850,756	59,642,727	-0.38%
2025-01-27	21.00	21.38	20.94	21.00	20.91	qfq	3,686,200	77,911,857	0.48%
2025-01-24	20.77	21.01	20.32	20.90	20.81	qfq	4,205,500	87,144,404	0.63%
2025-01-23	20.74	21.30	20.49	20.77	20.68	qfq	6,127,834	128,127,403	2.06%
2025-01-22	20.31	20.62	20.15	20.35	20.26	qfq	2,633,394	53,648,100	-0.44%
2025-01-21	20.44	20.60	20.00	20.44	20.35	qfq	3,134,900	63,590,105	0.64%
2025-01-20	20.62	20.66	20.14	20.31	20.22	qfq	3,084,432	62,736,822	-0.05%
2025-01-17	20.70	20.79	20.25	20.32	20.23	qfq	2,684,400	54,871,327	-1.55%
2025-01-16	20.88	21.58	20.50	20.64	20.55	qfq	5,174,900	108,796,280	-0.77%
2025-01-15	20.85	21.33	20.45	20.80	20.71	qfq	3,174,921	66,129,607	-0.19%
2025-01-14	20.49	21.12	20.42	20.84	20.75	qfq	3,828,621	79,816,004	1.51%
2025-01-13	20.37	20.80	20.30	20.53	20.44	qfq	2,305,286	47,233,779	-1.86%
2025-01-10	21.19	22.10	20.90	20.92	20.83	qfq	4,487,500	96,374,512	-2.20%
2025-01-09	20.46	21.58	20.46	21.39	21.30	qfq	4,631,076	98,014,873	3.38%
2025-01-08	20.83	20.95	20.10	20.69	20.60	qfq	2,806,200	57,687,010	-0.81%
2025-01-07	20.32	20.89	19.86	20.86	20.77	qfq	4,163,700	84,580,065	2.96%
2025-01-06	20.03	20.88	19.91	20.26	20.17	qfq	4,071,434	82,971,738	1.30%
2025-01-03	21.61	22.20	20.00	20.00	19.92	qfq	4,779,256	100,750,888	-6.28%
2025-01-02	21.18	22.12	21.10	21.34	21.25	qfq	4,977,060	107,191,276	0.80%
2024-12-31	20.93	21.59	20.76	21.17	21.08	qfq	4,610,091	97,771,857	1.44%
2024-12-30	21.36	21.69	20.65	20.87	20.78	qfq	4,931,600	103,672,157	-4.18%
2024-12-27	22.00	22.69	21.72	21.78	21.69	qfq	6,321,778	140,885,820	-1.00%
2024-12-26	21.80	22.18	21.55	22.00	21.91	qfq	4,229,558	92,651,132	1.01%
2024-12-25	21.50	21.89	21.27	21.78	21.69	qfq	4,810,707	104,086,440	0.60%
2024-12-24	21.35	22.00	21.10	21.65	21.56	qfq	5,471,501	118,088,797	0.89%
2024-12-23	21.77	22.21	21.10	21.46	21.37	qfq	7,273,766	157,283,609	0.05%
2024-12-20	20.94	21.50	20.84	21.45	21.36	qfq	5,436,400	115,180,827	3.17%
2024-12-19	20.94	21.02	20.32	20.79	20.70	qfq	4,712,200	97,613,963	-0.67%
2024-12-18	20.01	21.68	20.00	20.93	20.84	qfq	9,212,635	193,354,654	4.75%
2024-12-17	20.78	20.78	19.85	19.98	19.90	qfq	3,971,458	80,056,245	-3.62%
2024-12-16	21.20	21.23	20.40	20.73	20.64	qfq	5,759,755	119,577,390	-2.63%
2024-12-13	20.43	21.74	20.31	21.29	21.20	qfq	9,591,986	202,652,069	4.21%
2024-12-12	20.40	20.59	20.19	20.43	20.34	qfq	5,613,200	114,515,123	0.59%
2024-12-11	21.20	21.20	20.10	20.31	20.22	qfq	10,515,938	214,353,169	-4.60%
2024-12-10	23.15	23.17	21.15	21.29	21.20	qfq	12,896,937	281,839,180	-6.13%
2024-12-09	23.01	23.92	22.51	22.68	22.58	qfq	9,920,875	229,131,658	-3.82%
2024-12-06	22.46	23.73	22.01	23.58	23.48	qfq	9,279,513	211,531,177	4.80%
2024-12-05	22.49	22.78	22.00	22.50	22.40	qfq	6,093,913	136,575,748	0.04%
2024-12-04	22.38	22.77	21.90	22.49	22.39	qfq	7,238,313	161,517,452	0.45%
2024-12-03	21.92	22.73	21.23	22.39	22.30	qfq	11,178,382	246,237,150	3.18%
2024-12-02	20.97	22.21	20.89	21.70	21.61	qfq	8,669,113	187,786,553	3.48%
2024-11-29	20.46	21.08	20.08	20.97	20.88	qfq	6,079,800	125,395,176	2.39%
2024-11-28	21.23	21.28	20.22	20.48	20.39	qfq	7,609,995	156,629,599	-3.85%
2024-11-27	21.16	21.50	20.50	21.30	21.21	qfq	10,932,015	229,231,282	0.47%
2024-11-26	19.95	22.06	19.95	21.20	21.11	qfq	15,409,509	332,519,250	5.74%
2024-11-25	20.43	20.60	19.60	20.05	19.97	qfq	10,802,939	216,908,928	-1.81%
2024-11-22	19.46	21.43	19.23	20.42	20.33	qfq	18,198,099	378,455,150	4.83%
2024-11-21	19.86	20.10	19.12	19.48	19.40	qfq	4,383,563	85,949,256	-1.62%
2024-11-20	19.75	20.06	19.56	19.80	19.72	qfq	4,741,995	93,602,020	0.76%
2024-11-19	19.26	19.82	19.07	19.65	19.57	qfq	4,350,526	84,656,891	1.55%
2024-11-18	20.30	20.34	19.00	19.35	19.27	qfq	8,225,100	159,456,255	-4.30%
2024-11-15	21.01	21.56	20.20	20.22	20.13	qfq	6,802,500	142,150,617	-3.71%
2024-11-14	20.49	21.91	20.49	21.00	20.91	qfq	10,116,600	215,601,637	0.38%
2024-11-13	20.85	21.18	20.20	20.92	20.83	qfq	7,163,735	149,137,446	0.34%
2024-11-12	21.28	21.76	20.19	20.85	20.76	qfq	14,186,606	295,985,867	-5.10%
2024-11-11	22.70	23.81	21.58	21.97	21.88	qfq	15,916,859	364,226,537	-3.22%
2024-11-08	23.98	23.98	22.41	22.70	22.60	qfq	16,167,743	371,805,458	-0.39%
2024-11-07	20.73	22.79	20.50	22.79	22.69	qfq	8,113,384	178,817,059	9.99%
2024-11-06	21.08	21.44	20.36	20.72	20.63	qfq	9,857,380	206,620,356	-0.81%
2024-11-05	20.00	20.98	19.96	20.89	20.80	qfq	8,090,168	166,172,571	4.45%
2024-11-04	18.88	20.14	18.68	20.00	19.92	qfq	8,110,560	158,375,292	5.82%
2024-11-01	20.08	20.08	18.80	18.90	18.82	qfq	10,027,443	192,917,394	-6.20%
2024-10-31	20.27	20.88	20.02	20.15	20.06	qfq	7,201,100	145,939,936	-0.74%
2024-10-30	19.61	20.45	19.61	20.30	20.21	qfq	7,723,800	155,158,300	2.58%
2024-10-29	19.85	20.37	19.50	19.79	19.71	qfq	8,886,306	176,600,179	-1.49%
2024-10-28	18.48	20.50	18.36	20.09	20.01	qfq	14,037,706	277,245,698	7.66%
2024-10-25	19.00	19.20	18.33	18.66	18.58	qfq	10,511,531	196,118,624	-2.35%
2024-10-24	18.45	19.40	18.18	19.11	19.03	qfq	11,289,675	212,357,252	3.75%
2024-10-23	17.78	18.87	17.78	18.42	18.34	qfq	11,214,094	206,546,540	2.91%
2024-10-22	17.65	18.39	17.60	17.90	17.82	qfq	12,579,567	225,807,342	2.40%
2024-10-21	17.15	18.16	16.94	17.48	17.41	qfq	15,371,786	269,736,836	1.33%
2024-10-18	16.94	17.29	16.32	17.25	17.18	qfq	18,354,382	310,753,138	3.17%
2024-10-17	15.38	16.72	15.22	16.72	16.65	qfq	7,992,373	129,926,802	10.00%
2024-10-16	15.00	15.44	14.97	15.20	15.14	qfq	1,840,000	27,951,117	0.20%
2024-10-15	15.48	15.61	15.13	15.17	15.11	qfq	2,753,600	42,355,039	-2.07%
2024-10-14	15.18	15.64	15.13	15.49	15.42	qfq	2,970,700	45,863,525	2.18%
2024-10-11	15.69	15.73	15.00	15.16	15.10	qfq	3,171,100	48,576,431	-3.75%
2024-10-10	15.87	16.14	15.55	15.75	15.68	qfq	4,052,713	64,218,971	0.19%
2024-10-09	16.69	16.69	15.72	15.72	15.65	qfq	6,343,980	102,877,090	-7.80%
2024-10-08	18.00	18.00	16.37	17.05	16.98	qfq	9,417,935	160,768,672	4.15%
2024-09-30	15.50	16.50	15.24	16.37	16.30	qfq	8,518,690	135,675,860	8.41%
2024-09-27	14.59	15.26	14.51	15.10	15.04	qfq	4,732,300	70,627,467	4.72%
2024-09-26	14.01	14.43	13.96	14.42	14.36	qfq	2,691,327	38,262,115	2.71%
2024-09-25	14.04	14.36	14.01	14.04	13.98	qfq	2,932,900	41,595,481	0.79%
2024-09-24	13.50	13.93	13.45	13.93	13.87	qfq	2,290,944	31,370,186	2.28%
2024-09-23	13.62	13.73	13.47	13.62	13.32	qfq	1,058,300	14,411,122	0.52%
2024-09-20	13.48	13.66	13.35	13.55	13.25	qfq	1,615,200	21,824,507	0.52%
2024-09-19	13.25	13.57	13.11	13.48	13.18	qfq	2,174,912	29,103,333	3.45%
2024-09-18	13.10	13.30	12.74	13.03	12.74	qfq	1,378,100	17,815,740	-0.76%
2024-09-13	13.42	13.55	13.10	13.13	12.84	qfq	1,506,000	19,958,443	-2.16%
2024-09-12	13.60	13.75	13.41	13.42	13.13	qfq	1,043,681	14,167,996	-1.32%
2024-09-11	13.52	13.67	13.49	13.60	13.30	qfq	918,000	12,453,152	0.00%
2024-09-10	13.88	13.88	13.40	13.60	13.30	qfq	1,741,954	23,595,794	-0.73%
2024-09-09	13.85	13.85	13.60	13.70	13.40	qfq	1,424,049	19,515,814	-0.22%
2024-09-06	14.11	14.12	13.73	13.73	13.43	qfq	1,647,600	22,921,793	-2.14%
2024-09-05	13.93	14.10	13.93	14.03	13.72	qfq	905,000	12,683,188	0.50%
2024-09-04	14.11	14.12	13.91	13.96	13.65	qfq	1,373,100	19,220,057	-1.06%
2024-09-03	14.11	14.30	13.98	14.11	13.80	qfq	1,160,100	16,374,349	0.43%
2024-09-02	14.45	14.55	14.04	14.05	13.74	qfq	1,561,030	22,254,183	-2.70%
2024-08-30	14.17	14.64	14.10	14.44	14.12	qfq	2,112,800	30,506,210	1.91%
2024-08-29	13.75	14.24	13.63	14.17	13.86	qfq	1,665,627	23,403,415	2.53%
2024-08-28	13.66	13.96	13.66	13.82	13.52	qfq	1,010,900	13,973,003	0.36%
2024-08-27	13.95	14.04	13.75	13.77	13.47	qfq	1,017,000	14,104,525	-1.64%
2024-08-26	13.68	14.10	13.56	14.00	13.69	qfq	1,614,633	22,544,137	2.12%
2024-08-23	13.77	13.81	13.52	13.71	13.41	qfq	1,085,234	14,835,664	-0.15%
2024-08-22	14.06	14.13	13.72	13.73	13.43	qfq	1,395,000	19,353,274	-2.28%
2024-08-21	13.87	14.18	13.83	14.05	13.74	qfq	2,315,020	32,512,163	1.74%
2024-08-20	14.47	14.52	13.59	13.81	13.51	qfq	4,423,320	61,491,344	-4.56%
2024-08-19	14.44	14.63	14.35	14.47	14.15	qfq	1,959,300	28,374,229	0.84%
2024-08-16	14.31	14.46	14.23	14.35	14.04	qfq	900,600	12,916,071	0.28%
2024-08-15	14.20	14.43	13.96	14.31	14.00	qfq	1,539,378	21,953,892	0.77%
2024-08-14	14.52	14.52	14.20	14.20	13.89	qfq	1,048,900	14,998,623	-1.53%
2024-08-13	14.24	14.43	14.18	14.42	14.10	qfq	891,300	12,766,870	0.56%
2024-08-12	14.50	14.53	14.25	14.34	14.03	qfq	1,165,500	16,753,433	-0.83%
2024-08-09	14.57	14.72	14.46	14.46	14.14	qfq	1,164,926	16,994,608	-0.75%
2024-08-08	14.59	14.70	14.33	14.57	14.25	qfq	1,589,400	23,045,480	-0.95%
2024-08-07	14.73	14.75	14.58	14.71	14.39	qfq	1,261,722	18,505,771	0.41%
2024-08-06	14.42	14.67	14.40	14.65	14.33	qfq	1,639,000	23,824,169	2.23%
2024-08-05	14.76	14.98	14.27	14.33	14.02	qfq	2,617,200	38,223,895	-3.31%
2024-08-02	15.05	15.09	14.70	14.82	14.50	qfq	2,034,629	30,302,489	-1.85%
2024-08-01	15.26	15.38	15.04	15.10	14.77	qfq	1,962,401	29,801,969	-0.66%
2024-07-31	14.60	15.35	14.48	15.20	14.87	qfq	4,509,019	67,779,711	4.40%
2024-07-30	14.53	14.60	14.25	14.56	14.24	qfq	1,753,563	25,352,220	0.14%
2024-07-29	14.73	14.74	14.50	14.54	14.22	qfq	1,715,263	25,021,919	-0.82%
2024-07-26	14.39	14.68	14.31	14.66	14.34	qfq	2,602,252	37,951,349	1.88%
2024-07-25	14.18	14.68	13.73	14.39	14.07	qfq	4,701,474	66,938,709	-0.07%
2024-07-24	14.16	14.87	13.91	14.40	14.08	qfq	4,401,000	62,854,386	1.27%
2024-07-23	14.60	14.95	14.20	14.22	13.91	qfq	3,853,365	56,159,424	-2.67%
2024-07-22	14.49	14.78	14.35	14.61	14.29	qfq	3,820,829	55,610,440	0.62%
2024-07-19	14.82	14.82	14.39	14.52	14.20	qfq	3,036,200	44,180,797	-1.43%
2024-07-18	14.87	14.87	14.40	14.73	14.41	qfq	2,160,719	31,557,723	-1.07%
2024-07-17	15.45	15.45	14.87	14.89	14.56	qfq	2,704,949	40,609,171	-3.19%
2024-07-16	15.73	15.77	15.18	15.38	15.04	qfq	2,513,000	38,682,705	-2.04%
2024-07-15	15.98	16.01	15.65	15.70	15.36	qfq	2,356,306	37,286,283	-1.81%
2024-07-12	16.12	16.12	15.88	15.99	15.64	qfq	2,667,236	42,635,101	0.00%
2024-07-11	15.70	16.05	15.67	15.99	15.64	qfq	4,633,700	73,662,521	3.56%
2024-07-10	15.88	15.92	15.31	15.44	15.10	qfq	4,929,856	77,170,573	1.58%
2024-07-09	14.98	15.25	14.58	15.20	14.87	qfq	2,386,700	35,722,654	1.54%
2024-07-08	15.45	15.49	14.86	14.97	14.64	qfq	1,842,500	27,806,729	-3.11%
2024-07-05	15.11	15.47	14.91	15.45	15.11	qfq	1,800,000	27,377,021	1.71%
2024-07-04	15.58	15.74	15.13	15.19	14.86	qfq	2,047,300	31,452,338	-2.75%
2024-07-03	15.69	15.74	15.55	15.62	15.28	qfq	1,521,100	23,780,714	-0.13%
2024-07-02	15.71	15.79	15.56	15.64	15.30	qfq	1,638,400	25,683,543	-0.13%
2024-07-01	15.35	15.73	15.24	15.66	15.32	qfq	2,047,822	31,711,561	2.02%
2024-06-28	15.48	15.70	15.27	15.35	15.01	qfq	2,060,377	31,946,320	-0.45%
2024-06-27	15.94	15.98	15.38	15.42	15.08	qfq	1,792,010	28,133,117	-2.90%
2024-06-26	15.20	15.90	15.10	15.88	15.53	qfq	2,091,477	32,516,887	4.34%
2024-06-25	15.32	15.43	15.05	15.22	14.89	qfq	1,996,300	30,443,793	0.93%
2024-06-24	15.73	16.00	15.01	15.08	14.75	qfq	2,570,022	39,300,699	-4.50%
2024-06-21	16.01	16.10	15.65	15.79	15.44	qfq	2,495,030	39,681,858	-0.94%
2024-06-20	16.46	16.52	15.93	15.94	15.59	qfq	2,194,933	35,566,496	-2.92%
2024-06-19	16.53	16.71	16.36	16.42	16.06	qfq	1,643,000	27,176,643	-0.67%
2024-06-18	16.30	16.58	16.22	16.53	16.17	qfq	1,411,900	23,250,419	1.35%
2024-06-17	16.34	16.60	16.27	16.31	15.95	qfq	1,811,800	29,661,510	-1.57%
2024-06-14	16.56	16.66	16.26	16.57	16.21	qfq	1,831,400	30,201,581	0.06%
2024-06-13	16.65	16.78	16.53	16.56	16.20	qfq	1,977,400	32,953,447	-0.54%
2024-06-12	16.69	16.75	16.50	16.65	16.29	qfq	1,874,984	31,216,785	0.06%
2024-06-11	16.10	16.67	15.82	16.64	16.28	qfq	3,011,722	49,273,980	2.59%
2024-06-07	15.97	16.53	15.85	16.22	15.86	qfq	3,190,300	51,870,941	2.79%
2024-06-06	16.66	16.85	15.60	15.78	15.43	qfq	4,529,702	72,771,356	-4.71%
2024-06-05	17.06	17.08	16.56	16.56	16.20	qfq	2,159,766	36,252,638	-3.21%
2024-06-04	17.19	17.31	16.87	17.11	16.74	qfq	2,537,499	43,216,525	-1.67%
2024-06-03	17.89	17.89	17.21	17.40	17.02	qfq	2,262,530	39,500,810	-2.41%
2024-05-31	17.79	17.95	17.75	17.83	17.44	qfq	1,877,300	33,514,991	0.22%
2024-05-30	17.95	18.20	17.77	17.79	17.40	qfq	2,401,099	43,142,130	-1.39%
2024-05-29	17.81	18.19	17.62	18.04	17.64	qfq	2,621,872	47,237,860	1.75%
2024-05-28	17.85	18.09	17.73	17.73	17.34	qfq	1,944,300	34,795,692	-1.06%
2024-05-27	17.96	17.96	17.42	17.92	17.53	qfq	2,083,400	36,783,047	0.62%
2024-05-24	18.15	18.15	17.80	17.81	17.42	qfq	1,800,700	32,314,146	-1.11%
2024-05-23	18.49	18.50	17.93	18.01	17.62	qfq	3,144,599	57,049,019	-3.22%
2024-05-22	18.77	18.92	18.50	18.61	18.20	qfq	2,804,600	52,251,384	-0.91%
2024-05-21	19.27	19.43	18.72	18.78	18.37	qfq	3,560,400	67,540,867	-2.14%
2024-05-20	18.93	19.28	18.93	19.19	18.77	qfq	3,340,300	63,959,330	1.43%
2024-05-17	18.75	18.92	18.51	18.92	18.51	qfq	2,636,500	49,374,890	1.45%
2024-05-16	18.52	18.95	18.52	18.65	18.24	qfq	2,400,100	45,007,253	0.76%
2024-05-15	18.71	18.92	18.51	18.51	18.10	qfq	2,171,400	40,501,400	-1.86%
2024-05-14	18.56	18.93	18.56	18.86	18.45	qfq	2,298,300	43,195,503	1.67%
2024-05-13	19.08	19.08	18.51	18.55	18.14	qfq	2,979,960	55,579,646	-3.44%
2024-05-10	19.41	19.62	19.12	19.21	18.79	qfq	2,824,800	54,391,476	-1.08%
2024-05-09	19.28	19.58	19.00	19.42	18.99	qfq	2,972,600	57,785,311	1.36%
2024-05-08	19.41	19.46	19.10	19.16	18.74	qfq	3,253,600	62,611,276	-1.94%
2024-05-07	19.47	19.65	19.40	19.54	19.11	qfq	3,669,400	71,750,450	-0.41%
2024-05-06	19.52	19.66	19.40	19.62	19.19	qfq	4,179,600	81,696,049	1.55%
2024-04-30	19.88	19.93	19.31	19.32	18.90	qfq	7,293,278	142,431,050	-3.35%
2024-04-29	20.40	20.62	19.93	19.99	19.55	qfq	15,447,500	310,647,405	0.30%
2024-04-26	18.88	20.26	18.53	19.93	19.49	qfq	11,429,947	225,551,498	5.56%
2024-04-25	18.04	19.11	17.95	18.88	18.47	qfq	6,751,011	126,503,746	3.57%
2024-04-24	17.37	18.40	17.36	18.23	17.83	qfq	5,366,700	96,281,345	4.41%
2024-04-23	17.39	17.58	17.24	17.46	17.08	qfq	3,676,400	64,097,883	0.29%
2024-04-22	17.50	17.80	17.17	17.41	17.03	qfq	4,178,500	72,888,732	-2.41%
2024-04-19	18.24	18.81	17.79	17.84	17.45	qfq	7,188,445	131,108,985	-3.57%
2024-04-18	18.99	19.04	18.34	18.50	18.09	qfq	11,231,692	209,814,789	1.87%
2024-04-17	18.16	18.16	18.16	18.16	17.76	qfq	1,214,700	22,058,952	9.99%
2024-04-16	17.46	17.80	16.39	16.51	16.15	qfq	6,508,399	109,151,105	-7.09%
2024-04-15	18.93	19.38	17.40	17.77	17.38	qfq	6,944,880	124,621,945	-5.43%
2024-04-12	19.51	19.63	18.78	18.79	18.38	qfq	4,035,500	77,104,441	-2.64%
2024-04-11	19.04	19.64	18.72	19.30	18.88	qfq	5,180,105	100,267,453	0.16%
2024-04-10	20.07	20.43	19.02	19.27	18.85	qfq	6,836,900	133,270,189	-5.12%
2024-04-09	19.39	20.68	19.39	20.31	19.86	qfq	7,484,966	150,933,485	4.10%
2024-04-08	20.80	20.80	19.50	19.51	19.08	qfq	8,780,817	175,968,919	-6.25%
2024-04-03	20.40	20.97	20.01	20.81	20.35	qfq	10,430,300	214,193,874	1.02%
2024-04-02	21.46	21.49	20.50	20.60	20.15	qfq	16,597,588	347,225,871	-2.28%
2024-04-01	19.61	21.17	19.59	21.08	20.62	qfq	14,683,989	302,222,044	7.88%
2024-03-29	19.00	19.54	18.95	19.54	19.11	qfq	3,511,500	67,827,523	3.11%
2024-03-28	18.48	19.36	18.43	18.95	18.53	qfq	3,957,600	75,580,132	0.91%
2024-03-27	19.82	19.88	18.72	18.78	18.37	qfq	3,941,769	76,052,177	-5.06%
2024-03-26	19.38	19.98	19.32	19.78	19.35	qfq	4,793,700	94,416,612	1.70%
2024-03-25	19.50	20.18	19.41	19.45	19.02	qfq	4,571,357	90,773,734	-1.42%
2024-03-22	19.94	20.16	19.60	19.73	19.30	qfq	4,290,222	85,171,966	-1.40%
2024-03-21	19.95	20.37	19.87	20.01	19.57	qfq	5,009,100	100,625,734	-0.94%
2024-03-20	19.97	20.20	19.80	20.20	19.76	qfq	5,522,496	110,518,354	1.00%
2024-03-19	20.68	20.68	19.93	20.00	19.56	qfq	10,543,369	213,439,604	-3.75%
2024-03-18	20.00	20.79	19.90	20.78	20.32	qfq	10,027,449	204,878,932	4.42%
2024-03-15	19.20	19.93	19.12	19.90	19.46	qfq	6,970,172	137,334,327	2.21%
2024-03-14	19.75	19.98	19.10	19.47	19.04	qfq	6,051,382	118,039,774	-1.02%
2024-03-13	19.43	19.75	19.30	19.67	19.24	qfq	6,190,900	121,170,839	1.08%
2024-03-12	19.17	19.66	19.05	19.46	19.03	qfq	6,880,303	133,513,296	1.51%
2024-03-11	18.93	19.26	18.82	19.17	18.75	qfq	5,404,469	103,224,683	2.02%
2024-03-08	18.73	18.92	18.60	18.79	18.38	qfq	4,050,375	75,898,557	-0.37%
2024-03-07	18.99	19.35	18.73	18.86	18.45	qfq	6,164,039	117,451,901	-0.26%
2024-03-06	18.69	19.22	18.51	18.91	18.50	qfq	5,636,500	106,156,692	-0.58%
2024-03-05	18.56	19.50	18.35	19.02	18.60	qfq	9,968,337	189,678,550	1.55%
2024-03-04	18.80	18.87	18.22	18.73	18.32	qfq	5,208,933	97,048,038	-0.32%
2024-03-01	18.88	19.04	18.50	18.79	18.38	qfq	8,293,133	155,641,410	-1.16%
2024-02-29	18.19	19.05	18.11	19.01	18.59	qfq	10,353,894	194,531,570	3.60%
2024-02-28	20.30	20.80	18.11	18.35	17.95	qfq	18,389,681	360,612,849	-8.20%
2024-02-27	18.37	20.19	18.15	19.99	19.55	qfq	11,607,782	226,045,004	6.73%
2024-02-26	18.07	19.20	17.93	18.73	18.32	qfq	7,928,780	147,760,011	2.63%
2024-02-23	17.64	18.30	17.26	18.25	17.85	qfq	8,832,352	157,767,770	4.35%
2024-02-22	17.20	17.51	16.77	17.49	17.11	qfq	6,689,670	115,544,761	2.46%
2024-02-21	16.47	17.60	16.32	17.07	16.70	qfq	8,568,600	147,666,980	2.09%
2024-02-20	16.80	17.00	15.70	16.72	16.35	qfq	7,337,459	121,677,357	-0.77%
2024-02-19	16.00	16.85	15.49	16.85	16.48	qfq	8,785,269	140,653,484	9.99%
2024-02-08	14.05	15.32	12.95	15.32	14.98	qfq	10,276,525	148,303,744	9.98%
2024-02-07	15.50	15.50	13.74	13.93	13.62	qfq	10,148,257	147,545,808	-8.78%
2024-02-06	14.34	16.09	13.90	15.27	14.94	qfq	8,528,882	126,373,942	-1.10%
2024-02-05	16.99	17.31	15.44	15.44	15.10	qfq	7,015,311	110,634,529	-10.02%
2024-02-02	18.31	18.67	16.51	17.16	16.78	qfq	4,730,558	83,038,064	-6.23%
2024-02-01	18.60	18.86	18.00	18.30	17.90	qfq	4,406,937	81,035,281	-1.88%
2024-01-31	19.33	19.60	18.49	18.65	18.24	qfq	4,741,282	90,043,488	-3.87%
2024-01-30	19.78	20.24	19.28	19.40	18.97	qfq	2,784,267	55,171,414	-2.95%
2024-01-29	20.94	20.94	19.90	19.99	19.55	qfq	2,795,346	56,538,261	-3.89%
2024-01-26	21.07	21.20	20.66	20.80	20.34	qfq	2,962,107	61,817,349	-0.24%
2024-01-25	20.40	20.92	20.25	20.85	20.39	qfq	3,105,075	64,202,167	2.36%
2024-01-24	20.35	20.74	19.67	20.37	19.92	qfq	3,947,153	79,748,316	-0.39%
2024-01-23	19.83	20.51	19.72	20.45	20.00	qfq	3,963,101	80,004,082	1.74%
2024-01-22	21.63	21.65	19.76	20.10	19.66	qfq	5,300,145	109,281,076	-6.38%
2024-01-19	22.18	22.20	21.46	21.47	21.00	qfq	3,883,726	84,637,049	-1.96%
2024-01-18	21.47	21.96	21.02	21.90	21.42	qfq	5,955,842	127,269,977	0.83%
2024-01-17	22.35	22.49	21.72	21.72	21.24	qfq	3,105,655	68,475,901	-3.08%
2024-01-16	22.59	22.60	22.00	22.41	21.92	qfq	3,912,352	87,083,610	-0.88%
2024-01-15	22.43	22.71	22.04	22.61	22.11	qfq	3,963,743	88,817,216	0.09%
2024-01-12	22.72	23.76	22.59	22.59	22.09	qfq	8,254,690	191,510,628	-1.05%
2024-01-11	22.35	23.00	22.25	22.83	22.33	qfq	4,551,084	102,804,354	2.38%
2024-01-10	22.84	22.84	22.30	22.30	21.81	qfq	3,056,047	68,728,930	-2.15%
2024-01-09	22.80	23.00	22.50	22.79	22.29	qfq	3,518,007	80,131,012	0.57%
2024-01-08	23.07	23.23	22.56	22.66	22.16	qfq	3,972,788	90,785,556	-1.78%
2024-01-05	23.61	23.90	22.94	23.07	22.56	qfq	5,677,549	132,769,718	-2.78%
2024-01-04	23.17	23.82	23.16	23.73	23.21	qfq	6,295,713	148,489,861	1.50%
2024-01-03	23.56	24.00	23.20	23.38	22.87	qfq	6,649,342	156,234,099	-1.31%
2024-01-02	23.88	24.50	23.42	23.69	23.17	qfq	10,307,581	245,493,711	-0.75%
2023-12-29	23.52	23.95	23.37	23.87	23.35	qfq	8,093,771	192,665,146	1.27%
2023-12-28	23.49	23.76	22.75	23.57	23.05	qfq	8,253,171	193,042,271	0.90%
2023-12-27	22.73	23.37	22.73	23.36	22.85	qfq	5,466,662	126,565,899	2.73%
2023-12-26	23.20	23.28	22.66	22.74	22.24	qfq	3,598,189	82,183,001	-1.98%
2023-12-25	23.31	23.32	22.70	23.20	22.69	qfq	4,699,310	107,977,163	-0.17%
2023-12-22	23.17	23.51	23.01	23.24	22.73	qfq	5,125,488	119,218,533	0.43%
2023-12-21	22.73	23.22	22.56	23.14	22.63	qfq	4,988,159	114,330,932	1.31%
2023-12-20	23.28	23.32	22.81	22.84	22.34	qfq	4,254,485	98,190,795	-1.47%
2023-12-19	23.31	23.38	23.02	23.18	22.67	qfq	4,150,539	96,269,657	-0.56%
2023-12-18	23.28	23.51	23.15	23.31	22.80	qfq	4,869,936	113,760,761	0.17%
2023-12-15	23.80	24.00	23.24	23.27	22.76	qfq	8,529,814	200,291,583	-2.10%
2023-12-14	24.20	24.50	23.77	23.77	23.25	qfq	6,722,141	161,290,584	-2.26%
2023-12-13	24.23	24.59	23.93	24.32	23.79	qfq	7,462,136	181,110,152	0.29%
2023-12-12	24.50	24.80	23.82	24.25	23.72	qfq	12,948,074	312,916,488	-2.73%
2023-12-11	25.60	25.65	24.20	24.93	24.38	qfq	12,259,815	306,713,109	-2.58%
2023-12-08	25.27	25.85	25.01	25.59	25.03	qfq	16,872,485	429,518,883	1.71%
2023-12-07	24.79	25.46	24.52	25.16	24.61	qfq	11,154,525	278,596,520	0.56%
2023-12-06	24.28	25.15	24.16	25.02	24.47	qfq	9,398,603	233,656,826	2.25%
2023-12-05	24.90	25.19	24.41	24.47	23.93	qfq	10,073,079	249,643,679	-2.39%
2023-12-04	25.40	25.76	25.05	25.07	24.52	qfq	17,104,325	433,900,431	-0.32%
2023-12-01	24.66	25.22	24.38	25.15	24.60	qfq	12,176,973	304,021,385	2.07%
2023-11-30	24.79	24.90	24.10	24.64	24.10	qfq	9,632,547	235,179,361	-0.52%
2023-11-29	25.11	25.20	24.70	24.77	24.23	qfq	8,054,200	200,640,842	-0.96%
2023-11-28	24.94	25.73	24.83	25.01	24.46	qfq	12,045,269	303,930,580	-0.91%
2023-11-27	23.75	25.48	23.75	25.24	24.69	qfq	17,700,265	436,456,006	-1.60%
2023-11-24	25.80	26.26	25.58	25.65	25.09	qfq	13,629,183	351,418,076	-1.69%
2023-11-23	25.86	26.12	25.26	26.09	25.52	qfq	18,009,149	461,859,073	-0.76%
2023-11-22	28.30	28.31	26.08	26.29	25.71	qfq	30,297,344	816,370,109	-7.82%
2023-11-21	30.10	30.70	27.81	28.52	27.90	qfq	27,486,655	800,846,191	-6.22%
2023-11-20	28.00	31.32	27.80	30.41	29.74	qfq	28,570,440	840,776,361	5.22%
2023-11-17	28.84	30.96	28.84	28.90	28.27	qfq	28,168,264	820,032,891	-9.80%
2023-11-16	35.74	36.63	32.04	32.04	31.34	qfq	18,435,886	620,628,663	-10.00%
2023-11-15	38.48	38.48	33.99	35.60	34.82	qfq	26,917,048	950,575,150	-5.75%
2023-11-14	37.77	37.77	37.20	37.77	36.94	qfq	5,628,691	212,497,240	9.99%
2023-11-13	33.24	34.34	32.84	34.34	33.59	qfq	9,336,748	316,192,492	9.99%
2023-11-10	29.52	31.22	29.50	31.22	30.54	qfq	12,913,806	398,490,418	10.01%
2023-11-09	28.38	28.38	28.38	28.38	27.76	qfq	7,107,339	201,706,281	10.00%
2023-11-08	25.80	25.80	25.80	25.80	25.23	qfq	990,471	25,554,152	10.02%
2023-11-07	23.45	23.45	23.45	23.45	22.94	qfq	2,823,151	66,202,891	9.99%
2023-11-06	20.60	21.42	20.31	21.32	20.85	qfq	8,148,874	169,328,887	4.10%
2023-11-03	20.10	20.62	19.80	20.48	20.03	qfq	4,455,365	90,478,460	2.45%
2023-11-02	20.20	20.30	19.80	19.99	19.55	qfq	3,312,080	66,313,700	-1.09%
2023-11-01	19.80	20.50	19.59	20.21	19.77	qfq	5,758,278	115,949,373	-1.51%
2023-10-31	19.00	20.98	18.97	20.52	20.07	qfq	10,055,210	206,594,216	7.60%
2023-10-30	19.98	20.29	18.89	19.07	18.65	qfq	5,711,014	110,371,850	-4.03%
2023-10-27	19.23	19.99	19.21	19.87	19.43	qfq	2,232,752	43,955,134	2.53%
2023-10-26	19.02	19.46	18.90	19.38	18.96	qfq	2,170,987	41,743,557	1.25%
2023-10-25	18.64	19.23	18.64	19.14	18.72	qfq	2,376,709	45,063,527	2.74%
2023-10-24	18.65	18.74	18.47	18.63	18.22	qfq	1,388,700	25,863,237	0.05%
2023-10-23	18.57	18.73	18.30	18.62	18.21	qfq	1,843,400	34,240,792	0.27%
2023-10-20	18.62	18.79	18.36	18.57	18.16	qfq	1,791,958	33,230,196	-0.64%
2023-10-19	18.87	18.87	18.50	18.69	18.28	qfq	1,102,231	20,599,138	-0.59%
2023-10-18	18.91	18.98	18.74	18.80	18.39	qfq	1,465,735	27,596,834	-0.69%
2023-10-17	18.87	19.11	18.62	18.93	18.52	qfq	1,925,000	36,294,548	0.05%
2023-10-16	18.90	19.05	18.61	18.92	18.51	qfq	3,472,800	65,332,655	0.58%
2023-10-13	18.82	18.91	18.60	18.81	18.40	qfq	2,450,350	45,997,427	-0.21%
2023-10-12	19.18	19.18	18.45	18.85	18.44	qfq	4,119,500	77,516,937	1.07%
2023-10-11	18.89	18.93	18.52	18.65	18.24	qfq	1,793,500	33,483,181	-1.22%
2023-10-10	18.94	18.98	18.68	18.88	18.47	qfq	2,277,109	42,823,263	-0.05%
2023-10-09	18.75	18.91	18.45	18.89	18.48	qfq	2,705,300	50,671,846	0.64%
2023-09-28	18.59	18.81	18.54	18.77	18.36	qfq	2,246,400	41,927,765	0.97%
2023-09-27	18.60	18.89	18.50	18.59	18.18	qfq	2,538,830	47,473,072	-0.69%
2023-09-26	18.71	18.98	18.53	18.72	18.31	qfq	3,389,204	63,437,612	-0.69%
2023-09-25	18.75	19.08	18.60	18.85	18.44	qfq	3,131,628	58,878,186	-0.26%
2023-09-22	18.62	19.02	18.62	18.90	18.49	qfq	2,768,944	52,179,978	0.48%
2023-09-21	18.71	19.03	18.65	18.81	18.40	qfq	1,991,862	37,472,033	-0.05%
2023-09-20	18.75	19.07	18.57	18.82	18.41	qfq	2,696,892	50,833,728	-0.32%
2023-09-19	19.25	19.50	18.76	18.88	18.47	qfq	3,164,000	60,081,296	-1.77%
2023-09-18	18.41	19.35	18.26	19.22	18.80	qfq	4,688,100	89,091,416	4.17%
2023-09-15	18.59	18.75	18.32	18.45	18.05	qfq	1,555,500	28,716,742	-0.75%
2023-09-14	18.40	18.72	18.27	18.59	18.18	qfq	2,793,700	51,863,726	0.43%
2023-09-13	18.58	18.61	18.32	18.51	18.10	qfq	1,800,500	33,215,338	-0.38%
2023-09-12	18.29	18.75	18.16	18.58	18.17	qfq	3,138,600	58,123,339	1.59%
2023-09-11	17.73	18.42	17.52	18.29	17.89	qfq	3,065,500	55,450,017	3.16%
2023-09-08	17.85	17.94	17.66	17.73	17.34	qfq	1,475,600	26,211,248	-0.67%
2023-09-07	18.00	18.08	17.74	17.85	17.46	qfq	1,292,800	23,121,523	-0.89%
2023-09-06	18.00	18.09	17.72	18.01	17.62	qfq	1,344,300	24,098,574	0.33%
2023-09-05	17.97	18.26	17.69	17.95	17.56	qfq	2,124,900	38,201,237	0.39%
2023-09-04	17.28	17.93	17.15	17.88	17.49	qfq	2,909,000	51,485,436	3.47%
2023-09-01	17.30	17.45	16.99	17.28	16.90	qfq	1,824,200	31,456,013	0.58%
2023-08-31	17.20	17.43	17.03	17.18	16.80	qfq	1,323,934	22,755,769	-0.35%
2023-08-30	17.25	17.59	17.00	17.24	16.86	qfq	2,014,489	34,758,162	0.64%
2023-08-29	16.40	17.22	16.16	17.13	16.75	qfq	3,587,900	60,572,859	4.45%
2023-08-28	17.80	17.80	16.28	16.40	16.04	qfq	3,578,128	60,386,545	-4.04%
2023-08-25	17.45	17.55	17.04	17.09	16.72	qfq	1,516,800	26,184,606	-2.29%
2023-08-24	17.76	17.98	17.40	17.49	17.11	qfq	1,617,400	28,518,898	-0.85%
2023-08-23	17.82	18.00	17.58	17.64	17.25	qfq	1,712,500	30,403,740	-0.62%
2023-08-22	17.90	18.27	17.49	17.75	17.36	qfq	2,616,147	46,667,869	-0.84%
2023-08-21	18.41	18.60	17.89	17.90	17.51	qfq	1,540,650	28,024,962	-2.72%
2023-08-18	18.30	18.69	18.23	18.40	18.00	qfq	1,721,500	31,757,231	-0.05%
2023-08-17	18.30	18.50	17.84	18.41	18.01	qfq	2,071,600	37,913,106	0.38%
2023-08-16	17.90	18.85	17.81	18.34	17.94	qfq	2,978,571	54,891,734	2.46%
2023-08-15	17.95	18.16	17.71	17.90	17.51	qfq	1,686,600	30,265,590	0.11%
2023-08-14	17.88	18.26	17.47	17.88	17.49	qfq	2,003,621	35,725,046	0.06%
2023-08-11	18.09	18.16	17.79	17.87	17.48	qfq	1,215,600	21,841,941	-0.72%
2023-08-10	17.95	18.15	17.91	18.00	17.61	qfq	1,105,400	19,934,741	0.06%
2023-08-09	18.22	18.33	17.91	17.99	17.60	qfq	1,019,200	18,435,497	-1.15%
2023-08-08	18.30	18.30	17.97	18.20	17.80	qfq	1,011,700	18,352,435	0.17%
2023-08-07	18.41	18.44	18.03	18.17	17.77	qfq	1,164,150	21,184,363	-2.00%
2023-08-04	18.62	18.65	18.33	18.54	18.13	qfq	1,367,100	25,253,382	-0.16%
2023-08-03	18.58	18.60	18.10	18.57	18.16	qfq	1,421,500	26,215,474	-0.16%
2023-08-02	18.53	18.65	18.35	18.60	18.19	qfq	1,148,600	21,263,719	0.38%
2023-08-01	18.50	18.63	18.28	18.53	18.12	qfq	1,501,300	27,683,907	0.49%
2023-07-31	18.46	18.76	18.31	18.44	18.04	qfq	1,546,938	28,630,774	0.16%
2023-07-28	18.52	18.60	18.18	18.41	18.01	qfq	1,192,500	21,977,455	-0.54%
2023-07-27	18.60	18.77	18.37	18.51	18.10	qfq	1,532,397	28,438,405	0.16%
2023-07-26	18.56	18.65	18.30	18.48	18.08	qfq	1,055,637	19,505,764	-0.38%
2023-07-25	18.63	18.85	18.44	18.55	18.14	qfq	1,773,700	32,962,511	0.71%
2023-07-24	18.07	18.50	17.92	18.42	18.02	qfq	1,872,500	34,289,960	1.43%
2023-07-21	18.20	18.43	18.10	18.16	17.76	qfq	1,640,772	29,924,237	-0.77%
2023-07-20	18.42	18.67	18.21	18.30	17.90	qfq	2,257,900	41,529,381	-0.49%
2023-07-19	18.53	18.63	18.21	18.39	17.99	qfq	2,631,035	48,402,928	0.16%
2023-07-18	18.08	18.55	18.02	18.36	17.96	qfq	2,377,400	43,620,964	0.88%