SECURITY DETAIL · RAW DATA

硅宝科技300019.SZ

ASZSECNYSTOCK

最近收盘价14.182026-07-17

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）10,506,718

成交额（元）152,773,574

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 1456 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
2026-04-22	2026-04-30	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-29	2025-05-12	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-24	2024-04-30	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	14.60	14.95	14.00	14.18	14.18	qfq	10,506,718	152,773,574	-3.27%
2026-07-16	14.75	15.21	14.52	14.66	14.66	qfq	10,537,610	156,241,093	-2.53%
2026-07-15	15.92	16.19	15.00	15.04	15.04	qfq	17,852,847	274,446,773	-6.70%
2026-07-14	16.65	16.88	15.77	16.12	16.12	qfq	18,824,295	305,118,078	-5.23%
2026-07-13	19.51	19.55	17.00	17.01	17.01	qfq	29,288,374	530,316,843	-15.42%
2026-07-10	20.65	21.10	19.80	20.11	20.11	qfq	38,528,586	787,703,914	-6.25%
2026-07-09	19.86	22.57	19.55	21.45	21.45	qfq	50,219,111	1,057,562,369	4.69%
2026-07-08	19.88	21.00	19.48	20.49	20.49	qfq	39,365,410	803,351,371	2.45%
2026-07-07	18.50	20.16	18.30	20.00	20.00	qfq	31,031,311	609,109,277	6.55%
2026-07-06	18.63	19.62	18.44	18.77	18.77	qfq	15,065,895	286,955,437	2.57%
2026-07-03	19.20	19.26	18.30	18.30	18.30	qfq	14,560,378	270,296,520	-5.62%
2026-07-02	19.10	19.67	18.54	19.39	19.39	qfq	16,013,985	309,147,920	-0.46%
2026-07-01	18.89	19.69	18.80	19.48	19.48	qfq	20,173,631	391,727,662	2.20%
2026-06-30	18.61	19.38	18.61	19.06	19.06	qfq	16,178,848	307,538,098	0.37%
2026-06-29	17.98	18.99	17.89	18.99	18.99	qfq	18,030,712	335,252,153	4.57%
2026-06-26	17.38	18.40	17.06	18.16	18.16	qfq	11,904,106	212,066,288	3.12%
2026-06-25	17.91	18.31	17.46	17.61	17.61	qfq	7,641,589	135,572,519	-2.81%
2026-06-24	18.01	18.37	17.82	18.12	18.12	qfq	6,153,607	111,349,269	-0.17%
2026-06-23	18.66	18.73	18.10	18.15	18.15	qfq	8,774,700	161,227,434	-3.92%
2026-06-22	18.00	18.94	17.88	18.89	18.89	qfq	15,438,590	286,099,751	4.36%
2026-06-18	18.50	18.60	18.04	18.10	18.10	qfq	12,482,605	228,382,755	-4.03%
2026-06-17	18.31	19.23	18.05	18.86	18.86	qfq	17,052,885	319,197,010	1.29%
2026-06-16	17.89	19.00	17.68	18.62	18.62	qfq	15,900,265	291,295,219	3.44%
2026-06-15	17.39	18.33	17.26	18.00	18.00	qfq	11,492,031	205,077,378	4.23%
2026-06-12	17.30	17.68	17.15	17.27	17.27	qfq	6,932,786	120,653,773	0.47%
2026-06-11	16.81	17.19	16.62	17.19	17.19	qfq	6,472,503	109,848,591	1.42%
2026-06-10	16.81	17.26	16.66	16.95	16.95	qfq	5,304,108	90,010,917	-0.70%
2026-06-09	16.55	17.09	16.27	17.07	17.07	qfq	6,891,700	115,677,191	3.83%
2026-06-08	16.80	17.36	16.35	16.44	16.44	qfq	6,793,708	113,543,424	-4.64%
2026-06-05	16.86	17.49	16.56	17.24	17.24	qfq	8,130,917	138,972,304	1.00%
2026-06-04	16.61	17.45	16.33	17.07	17.07	qfq	8,182,245	138,252,917	1.13%
2026-06-03	16.82	17.52	16.56	16.88	16.88	qfq	6,535,539	111,402,567	0.96%
2026-06-02	17.70	17.70	16.67	16.72	16.72	qfq	8,355,477	141,313,502	-5.48%
2026-06-01	17.64	17.99	17.38	17.69	17.69	qfq	5,387,601	95,537,296	-0.17%
2026-05-29	19.00	19.00	17.63	17.72	17.72	qfq	10,279,784	187,761,719	-7.13%
2026-05-28	18.75	19.18	18.12	19.08	19.08	qfq	13,750,654	257,847,342	1.92%
2026-05-27	19.26	19.28	18.67	18.72	18.72	qfq	12,053,364	227,409,150	-2.80%
2026-05-26	18.47	19.37	18.28	19.26	19.26	qfq	19,131,546	361,501,611	4.16%
2026-05-25	18.12	18.54	18.00	18.49	18.49	qfq	9,133,504	167,143,412	1.65%
2026-05-22	17.88	18.25	17.56	18.19	18.19	qfq	8,078,474	144,987,048	1.96%
2026-05-21	17.50	18.82	17.50	17.84	17.84	qfq	11,803,293	214,736,067	1.65%
2026-05-20	17.51	17.79	17.28	17.55	17.55	qfq	5,137,682	89,994,030	-0.96%
2026-05-19	17.41	17.89	17.15	17.72	17.72	qfq	6,385,054	111,441,974	1.72%
2026-05-18	17.66	17.74	17.25	17.42	17.42	qfq	6,617,704	115,381,971	-2.68%
2026-05-15	18.06	18.31	17.84	17.90	17.90	qfq	6,075,007	109,395,325	-1.43%
2026-05-14	18.25	18.58	18.12	18.16	18.16	qfq	8,330,383	153,134,836	0.00%
2026-05-13	18.10	18.24	17.94	18.16	18.16	qfq	4,312,442	78,249,188	0.17%
2026-05-12	18.52	18.53	18.13	18.13	18.13	qfq	5,306,117	96,847,623	-2.05%
2026-05-11	18.22	18.53	18.21	18.51	18.51	qfq	6,887,685	126,882,023	1.20%
2026-05-08	18.16	18.30	18.11	18.29	18.29	qfq	4,536,089	82,670,260	0.27%
2026-05-07	18.03	18.30	18.00	18.24	18.24	qfq	5,090,421	92,606,619	0.83%
2026-05-06	17.80	18.15	17.80	18.09	18.09	qfq	5,050,075	90,951,227	1.57%
2026-04-30	18.00	18.06	17.72	17.81	17.81	qfq	4,223,365	75,347,160	-2.20%
2026-04-29	17.73	18.29	17.72	18.21	17.91	qfq	5,169,230	93,568,990	2.13%
2026-04-28	18.42	18.49	17.75	17.83	17.54	qfq	8,529,730	153,568,720	-3.52%
2026-04-27	18.55	18.65	18.31	18.48	18.18	qfq	5,548,428	102,288,261	-1.18%
2026-04-24	18.51	18.82	18.43	18.70	18.39	qfq	5,215,800	97,217,995	0.48%
2026-04-23	18.79	18.95	18.50	18.61	18.30	qfq	6,997,368	130,529,021	-1.27%
2026-04-22	18.79	19.00	18.73	18.85	18.54	qfq	7,496,666	141,412,980	-0.16%
2026-04-21	19.41	19.48	18.70	18.88	18.57	qfq	18,083,272	342,646,795	-7.50%
2026-04-20	20.25	20.42	19.92	20.41	20.07	qfq	12,478,265	252,396,314	2.20%
2026-04-17	19.92	20.16	19.80	19.97	19.64	qfq	7,283,117	145,223,120	0.30%
2026-04-16	19.79	19.93	19.64	19.91	19.58	qfq	6,764,212	134,238,530	1.01%
2026-04-15	19.96	20.01	19.68	19.71	19.39	qfq	6,410,855	127,197,427	-1.20%
2026-04-14	20.00	20.00	19.75	19.95	19.62	qfq	8,899,760	176,640,951	-0.89%
2026-04-13	19.45	20.30	19.39	20.13	19.80	qfq	13,758,076	273,887,232	2.39%
2026-04-10	19.62	19.84	19.57	19.66	19.34	qfq	8,852,443	174,428,720	0.72%
2026-04-09	19.80	19.83	19.40	19.52	19.20	qfq	10,176,178	199,295,555	-2.98%
2026-04-08	19.98	20.12	19.70	20.12	19.79	qfq	20,492,900	408,189,761	0.40%
2026-04-07	19.20	20.45	19.14	20.04	19.71	qfq	19,065,575	380,484,693	8.44%
2026-04-03	18.95	18.95	18.36	18.48	18.18	qfq	3,872,800	71,737,128	-1.60%
2026-04-02	19.14	19.19	18.62	18.78	18.47	qfq	3,970,400	74,969,270	-2.49%
2026-04-01	19.20	19.30	19.06	19.26	18.94	qfq	4,450,892	85,463,518	2.18%
2026-03-31	19.26	19.35	18.84	18.85	18.54	qfq	5,555,600	105,971,452	-2.28%
2026-03-30	19.29	19.62	19.07	19.29	18.97	qfq	6,671,557	128,504,706	-2.03%
2026-03-27	18.89	19.85	18.88	19.69	19.37	qfq	6,534,900	127,606,473	2.61%
2026-03-26	19.30	19.66	19.10	19.19	18.87	qfq	6,864,882	132,836,925	-0.98%
2026-03-25	19.16	19.45	19.11	19.38	19.06	qfq	6,978,657	134,916,430	1.36%
2026-03-24	18.91	19.15	18.30	19.12	18.81	qfq	8,896,987	166,754,109	3.91%
2026-03-23	19.39	19.43	18.34	18.40	18.10	qfq	11,537,474	218,091,821	-7.12%
2026-03-20	20.18	20.41	19.80	19.81	19.48	qfq	8,936,077	179,117,833	-1.54%
2026-03-19	21.03	21.10	20.04	20.12	19.79	qfq	14,497,933	295,850,779	-5.54%
2026-03-18	21.45	21.50	20.94	21.30	20.95	qfq	8,281,800	175,279,286	-0.33%
2026-03-17	22.47	22.67	21.34	21.37	21.02	qfq	10,860,532	237,834,696	-4.90%
2026-03-16	22.22	22.74	22.20	22.47	22.10	qfq	9,726,394	218,461,953	0.45%
2026-03-13	22.54	22.98	22.34	22.37	22.00	qfq	12,358,568	279,931,058	-0.75%
2026-03-12	22.61	22.81	22.31	22.54	22.17	qfq	11,521,843	259,460,331	-1.27%
2026-03-11	22.44	23.08	22.30	22.83	22.45	qfq	17,656,182	400,932,567	1.83%
2026-03-10	21.75	22.44	21.65	22.42	22.05	qfq	16,561,249	366,132,688	5.16%
2026-03-09	21.47	21.61	20.78	21.32	20.97	qfq	10,378,521	219,505,650	-2.38%
2026-03-06	21.65	21.88	21.31	21.84	21.48	qfq	9,070,555	196,044,424	0.60%
2026-03-05	21.30	22.48	21.04	21.71	21.35	qfq	14,804,569	320,411,347	4.27%
2026-03-04	20.92	21.59	20.68	20.82	20.48	qfq	12,190,096	256,429,639	-1.84%
2026-03-03	22.50	22.75	21.18	21.21	20.86	qfq	16,418,153	357,314,231	-6.07%
2026-03-02	22.70	22.90	22.23	22.58	22.21	qfq	12,103,532	273,028,998	-2.29%
2026-02-27	22.77	23.24	22.77	23.11	22.73	qfq	12,772,891	294,131,094	0.83%
2026-02-26	23.21	23.30	22.74	22.92	22.54	qfq	20,371,870	467,565,641	-1.84%
2026-02-25	22.15	23.84	22.09	23.35	22.97	qfq	36,791,056	857,133,766	5.28%
2026-02-24	21.41	22.48	21.41	22.18	21.81	qfq	19,441,772	429,465,114	5.22%
2026-02-13	21.18	21.44	21.04	21.08	20.73	qfq	4,989,568	105,894,640	-1.03%
2026-02-12	21.35	21.50	21.20	21.30	20.95	qfq	5,316,280	113,517,210	-0.56%
2026-02-11	21.32	21.63	21.25	21.42	21.07	qfq	4,248,116	91,257,165	0.42%
2026-02-10	21.67	21.79	21.32	21.33	20.98	qfq	6,092,789	130,907,482	-1.52%
2026-02-09	21.62	22.06	21.51	21.66	21.30	qfq	6,806,143	148,225,602	1.40%
2026-02-06	21.01	21.63	20.86	21.36	21.01	qfq	7,173,395	153,378,054	0.90%
2026-02-05	21.99	22.16	21.12	21.17	20.82	qfq	10,745,620	230,475,149	-3.77%
2026-02-04	21.60	22.28	21.48	22.00	21.64	qfq	8,256,346	181,131,798	1.38%
2026-02-03	21.30	21.75	21.30	21.70	21.34	qfq	7,108,211	153,194,894	2.60%
2026-02-02	21.89	22.08	21.15	21.15	20.80	qfq	11,268,783	243,301,786	-5.11%
2026-01-30	22.41	22.68	21.58	22.29	21.92	qfq	14,173,280	313,764,072	0.41%
2026-01-29	22.55	22.94	22.12	22.20	21.83	qfq	14,163,073	317,445,305	-3.10%
2026-01-28	22.58	23.28	22.34	22.91	22.53	qfq	16,728,746	381,554,815	1.42%
2026-01-27	22.70	22.77	21.81	22.59	22.22	qfq	13,751,967	306,774,970	-1.65%
2026-01-26	23.66	23.76	22.53	22.97	22.59	qfq	20,738,257	478,254,925	-1.33%
2026-01-23	22.75	23.28	22.64	23.28	22.90	qfq	21,674,365	498,393,825	2.33%
2026-01-22	22.48	22.85	22.39	22.75	22.38	qfq	11,812,140	267,781,574	1.16%
2026-01-21	22.30	22.62	22.25	22.49	22.12	qfq	11,258,299	252,751,450	-0.40%
2026-01-20	22.74	23.18	22.38	22.58	22.21	qfq	14,763,262	334,110,524	-0.88%
2026-01-19	22.60	22.89	22.34	22.78	22.40	qfq	15,973,427	362,330,709	0.49%
2026-01-16	22.42	22.69	22.23	22.67	22.30	qfq	21,302,685	479,432,515	1.43%
2026-01-15	21.81	22.36	21.80	22.35	21.98	qfq	14,196,657	315,293,329	1.73%
2026-01-14	21.73	22.39	21.66	21.97	21.61	qfq	16,782,502	370,366,693	0.46%
2026-01-13	22.72	22.73	21.80	21.87	21.51	qfq	19,023,079	419,964,995	-3.70%
2026-01-12	22.17	22.71	21.93	22.71	22.34	qfq	24,022,458	537,015,664	2.53%
2026-01-09	21.72	22.22	21.56	22.15	21.79	qfq	17,648,825	388,786,780	1.05%
2026-01-08	22.00	22.22	21.72	21.92	21.56	qfq	17,029,976	373,439,479	0.09%
2026-01-07	21.71	22.16	21.65	21.90	21.54	qfq	19,562,000	428,230,278	0.09%
2026-01-06	21.12	22.30	21.05	21.88	21.52	qfq	27,766,866	603,995,194	4.04%
2026-01-05	20.50	21.04	20.50	21.03	20.68	qfq	10,276,053	214,390,310	1.84%
2025-12-31	21.06	21.12	20.64	20.65	20.31	qfq	8,613,300	178,986,139	-1.81%
2025-12-30	21.00	21.24	20.82	21.03	20.68	qfq	8,848,098	186,271,109	-0.14%
2025-12-29	21.44	21.45	20.98	21.06	20.71	qfq	12,882,707	272,184,722	-1.27%
2025-12-26	21.62	21.95	21.24	21.33	20.98	qfq	18,755,085	404,530,577	0.14%
2025-12-25	21.21	21.33	21.04	21.30	20.95	qfq	11,470,347	243,156,804	0.47%
2025-12-24	21.00	21.23	20.85	21.20	20.85	qfq	11,514,044	242,734,358	0.71%
2025-12-23	20.70	21.18	20.68	21.05	20.70	qfq	13,431,723	282,147,321	1.64%
2025-12-22	20.65	20.84	20.51	20.71	20.37	qfq	9,652,436	199,934,600	0.34%
2025-12-19	20.25	20.77	20.24	20.64	20.30	qfq	12,279,502	253,138,550	1.62%
2025-12-18	20.07	20.96	20.00	20.31	19.98	qfq	15,036,733	309,405,098	0.20%
2025-12-17	19.99	20.27	19.82	20.27	19.94	qfq	10,963,328	220,190,942	1.15%
2025-12-16	20.62	20.66	20.01	20.04	19.71	qfq	16,562,891	334,811,062	-5.11%
2025-12-15	20.67	21.45	20.65	21.12	20.77	qfq	29,024,275	612,659,855	3.73%
2025-12-12	20.09	20.48	19.98	20.36	20.02	qfq	8,457,466	171,096,267	1.04%
2025-12-11	20.37	20.60	20.14	20.15	19.82	qfq	8,043,703	163,306,021	-0.79%
2025-12-10	20.90	20.90	20.10	20.31	19.98	qfq	12,687,335	257,955,859	-2.68%
2025-12-09	20.73	20.88	20.55	20.87	20.53	qfq	8,379,100	173,258,708	0.10%
2025-12-08	20.73	21.05	20.70	20.85	20.51	qfq	9,106,230	189,882,565	0.58%
2025-12-05	20.48	20.81	20.30	20.73	20.39	qfq	7,670,191	158,260,403	1.27%
2025-12-04	20.73	20.87	20.39	20.47	20.13	qfq	8,240,095	169,304,048	-1.82%
2025-12-03	21.29	21.37	20.73	20.85	20.51	qfq	12,141,440	254,237,140	-2.02%
2025-12-02	21.38	21.55	21.03	21.28	20.93	qfq	10,727,017	228,011,304	-1.71%
2025-12-01	21.78	21.90	21.45	21.65	21.29	qfq	13,721,876	297,118,235	-0.55%
2025-11-28	21.80	22.10	21.63	21.77	21.41	qfq	13,381,023	291,550,295	-1.09%
2025-11-27	21.09	22.60	21.09	22.01	21.65	qfq	26,110,172	573,531,358	4.36%
2025-11-26	21.63	21.89	21.06	21.09	20.74	qfq	13,746,440	293,496,425	-2.81%
2025-11-25	21.29	21.91	21.21	21.70	21.34	qfq	15,530,665	335,729,774	2.02%
2025-11-24	21.86	21.91	21.02	21.27	20.92	qfq	15,865,167	338,489,060	-0.79%
2025-11-21	23.23	23.40	21.44	21.44	21.09	qfq	33,603,283	741,493,547	-9.54%
2025-11-20	24.59	25.27	23.59	23.70	23.31	qfq	37,723,504	917,785,106	-6.03%
2025-11-19	23.81	25.98	23.13	25.22	24.80	qfq	55,131,030	1,346,105,017	4.13%
2025-11-18	24.28	25.56	24.08	24.22	23.82	qfq	38,197,791	945,489,480	-1.14%
2025-11-17	23.83	25.00	23.06	24.50	24.10	qfq	40,237,211	969,887,479	2.47%
2025-11-14	24.86	25.07	23.91	23.91	23.52	qfq	31,658,838	771,167,177	-5.49%
2025-11-13	24.00	25.50	24.00	25.30	24.88	qfq	46,585,257	1,166,739,248	6.48%
2025-11-12	24.08	24.60	23.37	23.76	23.37	qfq	28,757,863	683,016,204	-2.30%
2025-11-11	24.10	24.90	24.08	24.32	23.92	qfq	33,830,954	827,535,028	-2.53%
2025-11-10	24.50	26.45	24.25	24.95	24.54	qfq	57,793,144	1,457,764,298	2.04%
2025-11-07	23.01	26.65	23.00	24.45	24.05	qfq	63,102,934	1,577,646,750	4.13%
2025-11-06	22.70	24.01	22.47	23.48	23.09	qfq	34,443,897	798,171,440	3.16%
2025-11-05	21.58	23.10	21.51	22.76	22.39	qfq	23,327,841	523,962,129	2.94%
2025-11-04	21.93	22.52	21.80	22.11	21.75	qfq	15,852,489	351,293,909	-0.67%
2025-11-03	22.10	22.28	21.60	22.26	21.89	qfq	23,873,373	522,876,507	-0.76%
2025-10-31	20.83	23.23	20.83	22.43	22.06	qfq	32,138,826	709,910,495	7.58%
2025-10-30	21.10	21.19	20.69	20.85	20.51	qfq	6,999,200	146,677,946	-1.14%
2025-10-29	20.55	21.14	20.51	21.09	20.74	qfq	8,986,347	187,523,430	1.83%
2025-10-28	20.65	20.95	20.46	20.71	20.37	qfq	7,551,101	156,716,203	0.73%
2025-10-27	20.55	20.77	20.52	20.56	20.22	qfq	6,509,191	134,251,582	0.64%
2025-10-24	20.41	20.68	20.31	20.43	20.09	qfq	6,855,923	140,245,336	0.00%
2025-10-23	20.50	20.58	19.96	20.43	20.09	qfq	7,813,229	157,839,395	-0.87%
2025-10-22	20.93	20.93	20.43	20.61	20.27	qfq	10,888,258	224,047,096	-3.28%
2025-10-21	20.94	21.46	20.76	21.31	20.96	qfq	7,309,662	154,631,246	1.86%
2025-10-20	20.70	21.10	20.60	20.92	20.58	qfq	6,948,033	145,257,185	2.60%
2025-10-17	21.17	21.53	20.37	20.39	20.05	qfq	7,644,189	159,088,301	-3.55%
2025-10-16	21.56	21.67	21.09	21.14	20.79	qfq	6,319,200	134,441,813	-1.99%
2025-10-15	21.47	21.74	21.18	21.57	21.21	qfq	6,778,222	145,284,341	0.94%
2025-10-14	21.52	22.22	21.18	21.37	21.02	qfq	11,242,969	244,494,560	-0.79%
2025-10-13	20.72	21.57	20.41	21.54	21.19	qfq	9,538,297	201,464,341	-0.65%
2025-10-10	22.30	22.31	21.63	21.68	21.32	qfq	11,079,269	241,752,110	-2.61%
2025-10-09	21.61	22.26	21.52	22.26	21.89	qfq	15,599,806	343,684,321	3.82%
2025-09-30	21.36	21.74	21.19	21.44	21.09	qfq	8,315,005	178,629,705	0.47%
2025-09-29	20.74	21.38	20.73	21.34	20.99	qfq	8,098,450	171,455,005	2.84%
2025-09-26	21.01	21.25	20.73	20.75	20.41	qfq	7,155,700	149,874,421	-1.89%
2025-09-25	21.39	21.79	21.15	21.15	20.80	qfq	10,243,088	219,664,039	-1.12%
2025-09-24	20.60	21.41	20.50	21.39	21.04	qfq	11,232,896	236,271,660	3.53%
2025-09-23	21.44	21.44	20.34	20.66	20.32	qfq	13,972,983	289,761,452	-3.64%
2025-09-22	21.42	21.66	21.15	21.44	21.09	qfq	9,090,993	193,829,028	-0.23%
2025-09-19	22.18	22.26	21.45	21.49	21.14	qfq	16,076,335	350,448,404	-3.29%
2025-09-18	22.24	22.76	22.03	22.22	21.85	qfq	18,142,114	405,416,117	-0.04%
2025-09-17	22.27	22.49	21.93	22.23	21.86	qfq	15,453,889	342,637,450	-1.07%
2025-09-16	22.47	22.79	22.16	22.47	22.10	qfq	12,409,526	278,162,906	1.08%
2025-09-15	22.49	22.84	22.22	22.23	21.86	qfq	13,409,321	300,929,755	-1.46%
2025-09-12	23.23	23.23	22.55	22.56	22.19	qfq	20,345,646	463,126,004	-2.93%
2025-09-11	23.18	23.26	22.59	23.24	22.86	qfq	21,779,778	499,348,134	-0.64%
2025-09-10	22.92	23.85	22.43	23.39	23.00	qfq	27,730,897	638,096,197	0.65%
2025-09-09	23.41	23.91	23.03	23.24	22.86	qfq	26,631,775	624,449,351	-1.32%
2025-09-08	24.00	24.22	23.22	23.55	23.16	qfq	31,234,420	733,997,655	-1.22%
2025-09-05	22.02	23.95	21.95	23.84	23.45	qfq	46,281,882	1,080,446,338	6.95%
2025-09-04	22.40	23.25	21.75	22.29	21.92	qfq	32,854,733	747,281,696	-1.11%
2025-09-03	22.91	23.30	22.37	22.54	22.17	qfq	22,393,314	510,966,995	-1.14%
2025-09-02	23.35	23.40	22.47	22.80	22.42	qfq	25,597,692	585,042,054	-2.36%
2025-09-01	23.07	23.47	22.80	23.35	22.97	qfq	34,784,435	806,020,409	2.23%
2025-08-29	21.70	23.43	21.31	22.84	22.46	qfq	40,239,426	908,948,131	5.64%
2025-08-28	21.48	21.80	20.80	21.62	21.26	qfq	17,903,182	382,212,560	0.23%
2025-08-27	22.27	22.50	21.54	21.57	21.21	qfq	20,472,505	453,531,276	-3.19%
2025-08-26	22.38	22.60	22.24	22.28	21.91	qfq	17,100,693	383,228,402	-1.37%
2025-08-25	22.50	22.84	21.95	22.59	22.22	qfq	30,167,285	676,119,360	2.59%
2025-08-22	21.67	22.07	21.60	22.02	21.66	qfq	21,088,100	462,662,240	1.76%
2025-08-21	21.82	21.95	21.50	21.64	21.28	qfq	12,992,790	281,781,496	-0.51%
2025-08-20	21.90	22.18	21.38	21.75	21.39	qfq	16,489,209	357,455,764	-0.18%
2025-08-19	21.76	21.96	21.48	21.79	21.43	qfq	15,787,845	343,384,859	0.14%
2025-08-18	21.50	21.94	21.41	21.76	21.40	qfq	20,234,331	438,967,132	1.82%
2025-08-15	20.88	21.51	20.86	21.37	21.02	qfq	19,245,633	410,285,408	2.40%
2025-08-14	21.29	21.50	20.87	20.87	20.53	qfq	15,449,919	327,163,773	-1.97%
2025-08-13	21.11	21.34	20.85	21.29	20.94	qfq	15,410,203	325,295,580	0.57%
2025-08-12	21.24	21.30	20.83	21.17	20.82	qfq	14,511,361	305,074,815	-0.66%
2025-08-11	21.06	21.42	20.89	21.31	20.96	qfq	15,522,055	328,816,974	0.61%
2025-08-08	21.05	21.75	21.05	21.18	20.83	qfq	15,917,148	340,002,299	-0.05%
2025-08-07	21.56	21.68	21.09	21.19	20.84	qfq	17,465,491	371,715,831	-2.22%
2025-08-06	21.25	21.79	21.11	21.67	21.31	qfq	19,349,370	416,742,069	2.02%
2025-08-05	21.28	21.42	21.15	21.24	20.89	qfq	12,969,759	275,981,341	0.19%
2025-08-04	21.00	21.24	20.81	21.20	20.85	qfq	11,594,100	244,024,486	0.05%
2025-08-01	21.00	21.84	20.91	21.19	20.84	qfq	18,837,516	403,205,740	0.86%
2025-07-31	21.28	21.58	20.90	21.01	20.66	qfq	21,773,746	461,187,307	-2.51%
2025-07-30	22.21	22.27	21.40	21.55	21.19	qfq	22,502,351	489,260,214	-3.36%
2025-07-29	22.05	22.38	21.30	22.30	21.93	qfq	30,000,206	655,713,866	0.95%
2025-07-28	21.98	22.18	21.71	22.09	21.73	qfq	18,538,581	407,803,466	0.05%
2025-07-25	22.76	22.89	22.01	22.08	21.72	qfq	29,515,346	659,686,653	-3.12%
2025-07-24	22.00	23.25	22.00	22.79	22.41	qfq	40,542,389	912,495,083	-1.13%
2025-07-23	23.40	25.56	22.91	23.05	22.67	qfq	60,533,991	1,452,929,678	-0.77%
2025-07-22	22.75	24.29	22.20	23.23	22.85	qfq	55,727,493	1,289,407,470	0.91%
2025-07-21	22.40	23.22	22.02	23.02	22.64	qfq	44,246,110	1,009,265,401	3.93%
2025-07-18	22.47	22.86	22.03	22.15	21.79	qfq	29,229,877	654,539,901	-0.98%
2025-07-17	22.75	22.96	21.88	22.37	22.00	qfq	31,710,692	707,203,247	-0.67%
2025-07-16	22.00	22.52	21.56	22.52	22.15	qfq	32,824,095	726,843,668	2.83%
2025-07-15	22.52	23.30	21.82	21.90	21.54	qfq	40,088,973	893,031,477	-4.49%
2025-07-14	22.40	23.33	22.15	22.93	22.55	qfq	55,887,290	1,274,536,449	2.05%
2025-07-11	23.10	23.70	22.31	22.47	22.10	qfq	77,744,753	1,770,721,154	-7.61%
2025-07-10	20.79	24.67	20.79	24.32	23.92	qfq	101,900,273	2,367,071,381	18.29%
2025-07-09	20.84	21.06	20.42	20.56	20.22	qfq	43,108,151	890,054,333	-2.74%
2025-07-08	19.65	22.07	19.33	21.14	20.79	qfq	59,494,796	1,222,506,974	7.53%
2025-07-07	19.01	20.23	18.96	19.66	19.34	qfq	32,922,812	640,497,128	2.34%
2025-07-04	20.34	20.82	19.21	19.21	18.89	qfq	40,799,912	801,974,325	-4.95%
2025-07-03	20.07	20.68	19.22	20.21	19.88	qfq	60,119,600	1,189,769,027	-3.02%
2025-07-02	19.05	21.00	18.80	20.84	20.50	qfq	65,912,901	1,319,559,653	8.09%
2025-07-01	19.81	19.92	19.01	19.28	18.96	qfq	20,409,537	395,104,696	-2.33%
2025-06-30	19.66	19.83	19.35	19.74	19.41	qfq	25,550,155	500,548,828	2.02%
2025-06-27	19.86	20.26	19.29	19.35	19.03	qfq	31,918,403	627,642,385	-1.58%
2025-06-26	20.29	20.78	19.58	19.66	19.34	qfq	56,652,850	1,140,628,573	-2.19%
2025-06-25	17.96	21.10	17.90	20.10	19.77	qfq	62,949,806	1,250,276,563	13.30%
2025-06-24	17.20	17.80	17.16	17.74	17.45	qfq	11,239,300	197,548,183	3.56%
2025-06-23	16.70	17.16	16.63	17.13	16.85	qfq	6,170,900	104,987,600	1.54%
2025-06-20	16.79	17.30	16.79	16.87	16.59	qfq	6,783,300	115,639,536	0.24%
2025-06-19	16.88	17.39	16.76	16.83	16.55	qfq	7,844,400	133,792,088	-0.53%
2025-06-18	17.18	17.20	16.61	16.92	16.64	qfq	6,912,000	116,391,635	-1.40%
2025-06-17	17.14	17.32	17.08	17.16	16.88	qfq	5,430,000	93,369,890	0.23%
2025-06-16	16.81	17.25	16.81	17.12	16.84	qfq	4,283,100	73,202,609	1.24%
2025-06-13	17.41	17.50	16.91	16.91	16.63	qfq	8,667,000	148,488,278	-3.70%
2025-06-12	17.69	17.72	17.44	17.56	17.27	qfq	6,196,300	108,609,173	-0.96%
2025-06-11	17.32	17.79	17.32	17.73	17.44	qfq	10,361,700	182,797,804	2.19%
2025-06-10	17.44	17.79	17.11	17.35	17.06	qfq	8,777,500	153,456,556	-0.40%
2025-06-09	17.20	17.48	17.14	17.42	17.13	qfq	6,541,400	113,710,540	1.75%
2025-06-06	17.29	17.36	17.07	17.12	16.84	qfq	5,127,200	88,120,220	-0.81%
2025-06-05	17.17	17.38	17.07	17.26	16.98	qfq	4,749,512	81,698,903	-0.12%
2025-06-04	17.08	17.48	17.08	17.28	17.00	qfq	6,111,200	105,720,011	1.53%
2025-06-03	16.96	17.22	16.85	17.02	16.74	qfq	5,667,800	96,807,391	-0.53%
2025-05-30	17.39	17.52	17.01	17.11	16.83	qfq	10,209,000	176,540,274	-1.38%
2025-05-29	17.31	17.57	17.25	17.35	17.06	qfq	8,073,500	140,505,356	-0.17%
2025-05-28	17.75	17.92	17.33	17.38	17.09	qfq	8,979,900	157,828,675	-2.85%
2025-05-27	17.75	18.34	17.50	17.89	17.60	qfq	10,923,100	195,346,760	0.11%
2025-05-26	17.40	17.91	17.18	17.87	17.58	qfq	10,405,700	182,758,134	2.58%
2025-05-23	17.45	17.89	17.38	17.42	17.13	qfq	8,077,383	142,174,569	-0.46%
2025-05-22	18.21	18.27	17.50	17.50	17.21	qfq	12,880,806	229,185,754	-4.53%
2025-05-21	18.44	18.65	18.15	18.33	18.03	qfq	11,644,000	213,693,265	-0.92%
2025-05-20	17.87	18.65	17.76	18.50	18.20	qfq	15,503,500	285,024,470	2.78%
2025-05-19	17.94	18.05	17.68	18.00	17.70	qfq	8,932,100	159,194,004	-0.55%
2025-05-16	17.68	18.36	17.68	18.10	17.80	qfq	11,030,800	200,061,981	1.74%
2025-05-15	18.27	18.50	17.78	17.79	17.50	qfq	12,448,700	224,293,145	-3.16%
2025-05-14	18.74	18.74	18.23	18.37	18.07	qfq	16,936,951	311,205,543	-2.91%
2025-05-13	18.55	19.08	18.41	18.92	18.61	qfq	23,481,676	442,258,964	2.66%
2025-05-12	18.43	18.73	18.24	18.43	18.13	qfq	15,078,927	278,563,512	0.00%
2025-05-09	18.55	18.83	18.16	18.43	17.83	qfq	13,569,384	249,955,438	-0.75%
2025-05-08	18.82	18.98	18.51	18.57	17.97	qfq	16,743,016	313,406,255	-1.22%
2025-05-07	19.21	19.24	18.58	18.80	18.19	qfq	17,582,914	330,795,437	-0.95%
2025-05-06	18.55	19.04	18.40	18.98	18.36	qfq	20,714,460	389,415,327	3.10%
2025-04-30	18.66	18.69	18.36	18.41	17.81	qfq	16,773,470	310,341,594	-1.55%
2025-04-29	17.55	18.83	17.51	18.70	18.09	qfq	29,461,544	544,193,431	6.92%
2025-04-28	17.64	17.85	17.40	17.49	16.92	qfq	7,529,200	132,280,964	-1.07%
2025-04-25	17.75	18.18	17.49	17.68	17.11	qfq	10,626,300	189,225,718	-1.28%
2025-04-24	18.10	18.29	17.61	17.91	17.33	qfq	11,532,417	206,510,213	-1.05%
2025-04-23	17.68	18.26	17.54	18.10	17.51	qfq	15,561,503	279,469,111	3.13%
2025-04-22	17.69	17.89	17.55	17.55	16.98	qfq	7,991,204	141,336,480	-1.29%
2025-04-21	17.45	17.96	17.42	17.78	17.20	qfq	9,353,240	166,278,623	1.66%
2025-04-18	17.32	17.58	17.11	17.49	16.92	qfq	6,561,300	113,940,728	-0.06%
2025-04-17	17.50	17.98	17.46	17.50	16.93	qfq	8,255,700	145,955,129	-0.74%
2025-04-16	17.80	18.03	17.48	17.63	17.06	qfq	10,125,331	179,474,483	-1.56%
2025-04-15	18.15	18.43	17.82	17.91	17.33	qfq	15,200,831	274,464,803	0.51%
2025-04-14	17.66	18.08	17.50	17.82	17.24	qfq	12,437,397	221,475,611	3.30%
2025-04-11	16.79	17.49	16.75	17.25	16.69	qfq	12,123,600	208,464,063	2.37%
2025-04-10	16.73	17.29	16.70	16.85	16.30	qfq	12,718,608	216,376,666	1.63%
2025-04-09	15.85	16.75	15.25	16.58	16.04	qfq	15,103,600	244,678,501	4.61%
2025-04-08	15.78	16.39	15.48	15.85	15.34	qfq	15,559,932	247,730,043	4.14%
2025-04-07	16.60	16.85	14.73	15.22	14.73	qfq	18,774,407	293,776,999	-13.96%
2025-04-03	17.50	18.05	17.30	17.69	17.12	qfq	11,635,451	205,052,640	-0.90%
2025-04-02	17.66	18.02	17.61	17.85	17.27	qfq	10,679,100	190,411,575	-0.78%
2025-04-01	17.30	18.20	17.30	17.99	17.41	qfq	18,698,202	334,698,051	4.29%
2025-03-31	16.88	17.69	16.78	17.25	16.69	qfq	13,154,100	227,265,615	2.86%
2025-03-28	17.34	17.40	16.75	16.77	16.23	qfq	11,997,202	204,499,954	-4.66%
2025-03-27	17.03	17.97	17.03	17.59	17.02	qfq	14,898,522	262,264,453	2.45%
2025-03-26	17.00	17.50	16.95	17.17	16.61	qfq	8,274,900	142,574,995	0.00%
2025-03-25	16.90	17.44	16.51	17.17	16.61	qfq	12,212,909	207,300,242	1.60%
2025-03-24	17.45	17.63	16.44	16.90	16.35	qfq	17,169,902	291,462,705	-4.36%
2025-03-21	18.18	18.62	17.55	17.67	17.10	qfq	20,093,877	362,487,147	-4.07%
2025-03-20	17.99	18.68	17.61	18.42	17.82	qfq	32,172,802	583,408,434	1.38%
2025-03-19	17.29	18.45	17.13	18.17	17.58	qfq	33,553,497	603,765,188	5.09%
2025-03-18	17.27	17.43	17.16	17.29	16.73	qfq	7,536,400	130,258,797	0.12%
2025-03-17	17.49	17.50	17.15	17.27	16.71	qfq	8,662,800	149,670,417	-0.17%
2025-03-14	16.93	17.34	16.73	17.30	16.74	qfq	10,180,500	173,928,951	1.59%
2025-03-13	17.50	17.63	16.83	17.03	16.48	qfq	16,161,110	276,538,698	-3.02%
2025-03-12	17.88	18.00	17.50	17.56	16.99	qfq	14,880,470	263,448,332	-1.73%
2025-03-11	17.30	18.18	17.26	17.87	17.29	qfq	18,011,602	320,370,820	0.79%
2025-03-10	17.91	18.10	17.51	17.73	17.15	qfq	14,651,676	259,600,521	-1.72%
2025-03-07	17.61	18.18	17.33	18.04	17.45	qfq	29,213,202	521,979,445	1.46%
2025-03-06	17.43	17.87	17.38	17.78	17.20	qfq	20,585,900	363,787,434	1.89%
2025-03-05	17.70	17.80	17.16	17.45	16.88	qfq	14,512,100	252,623,759	0.06%
2025-03-04	17.38	17.68	17.21	17.44	16.87	qfq	15,291,100	266,390,276	-0.63%
2025-03-03	17.27	17.99	17.18	17.55	16.98	qfq	21,900,006	386,606,599	3.05%
2025-02-28	17.80	17.90	16.98	17.03	16.48	qfq	20,649,119	358,554,090	-4.43%
2025-02-27	18.05	18.40	17.40	17.82	17.24	qfq	31,523,400	563,125,960	-2.99%
2025-02-26	17.98	18.99	17.86	18.37	17.77	qfq	40,378,336	744,705,010	3.73%
2025-02-25	17.91	18.95	17.62	17.71	17.13	qfq	41,426,836	753,265,374	-4.01%
2025-02-24	18.00	19.25	17.86	18.45	17.85	qfq	54,035,843	994,017,298	-4.90%
2025-02-21	19.80	20.42	18.90	19.40	18.77	qfq	92,876,663	1,812,064,208	5.90%
2025-02-20	15.24	18.32	15.18	18.32	17.72	qfq	57,677,380	1,009,033,869	19.97%
2025-02-19	15.00	15.27	14.91	15.27	14.77	qfq	5,925,284	89,962,575	1.13%
2025-02-18	15.20	15.52	15.06	15.10	14.61	qfq	8,452,100	129,475,941	-0.53%
2025-02-17	15.24	15.37	15.05	15.18	14.69	qfq	6,185,506	93,857,320	-0.39%
2025-02-14	15.23	15.47	15.15	15.24	14.74	qfq	6,303,000	96,447,808	-0.39%
2025-02-13	15.70	15.70	15.26	15.30	14.80	qfq	8,861,018	137,076,306	-1.99%
2025-02-12	15.23	15.61	15.18	15.61	15.10	qfq	11,009,518	170,260,668	1.96%
2025-02-11	15.02	15.40	14.80	15.31	14.81	qfq	10,286,002	155,654,590	1.80%
2025-02-10	15.15	15.22	14.87	15.04	14.55	qfq	7,143,200	107,040,925	-0.33%
2025-02-07	15.02	15.21	14.85	15.09	14.60	qfq	10,589,833	159,586,156	1.14%
2025-02-06	14.54	14.92	14.42	14.92	14.44	qfq	7,795,848	115,117,719	2.33%
2025-02-05	14.60	14.64	14.33	14.58	14.11	qfq	7,178,918	104,207,984	3.33%
2025-01-27	14.34	14.46	14.10	14.11	13.65	qfq	3,558,200	50,767,852	-1.05%
2025-01-24	14.24	14.34	14.16	14.26	13.80	qfq	4,711,652	67,170,577	0.21%
2025-01-23	14.39	14.58	14.22	14.23	13.77	qfq	5,420,300	78,265,246	-0.21%
2025-01-22	14.40	14.43	14.15	14.26	13.80	qfq	3,250,700	46,472,560	-1.11%
2025-01-21	14.63	14.64	14.20	14.42	13.95	qfq	4,522,987	64,954,194	-0.89%
2025-01-20	14.44	14.65	14.31	14.55	14.08	qfq	5,900,467	85,806,283	1.32%
2025-01-17	14.25	14.48	14.23	14.36	13.89	qfq	4,494,250	64,568,995	0.07%
2025-01-16	14.47	14.63	14.19	14.35	13.88	qfq	6,584,108	94,988,292	-0.55%
2025-01-15	14.22	14.70	14.11	14.43	13.96	qfq	10,175,408	147,377,659	1.26%
2025-01-14	13.69	14.27	13.69	14.25	13.79	qfq	6,276,100	88,426,579	4.09%
2025-01-13	13.51	13.76	13.27	13.69	13.25	qfq	4,558,636	61,825,286	0.00%
2025-01-10	14.11	14.20	13.69	13.69	13.25	qfq	4,307,626	60,051,555	-3.05%
2025-01-09	13.73	14.22	13.70	14.12	13.66	qfq	6,206,009	87,353,930	2.17%
2025-01-08	13.91	13.95	13.40	13.82	13.37	qfq	5,190,236	71,164,592	-1.29%
2025-01-07	13.76	14.00	13.60	14.00	13.55	qfq	4,286,809	59,197,100	1.74%
2025-01-06	13.83	14.05	13.48	13.76	13.31	qfq	5,015,306	69,105,076	-0.43%
2025-01-03	14.28	14.37	13.75	13.82	13.37	qfq	6,206,547	87,298,527	-2.54%
2025-01-02	14.68	14.73	14.02	14.18	13.72	qfq	6,548,126	94,081,517	-3.14%
2024-12-31	15.11	15.19	14.60	14.64	14.16	qfq	5,959,190	88,266,591	-2.92%
2024-12-30	15.17	15.25	14.95	15.08	14.59	qfq	3,994,700	60,328,528	-1.18%
2024-12-27	15.24	15.47	15.19	15.26	14.76	qfq	5,680,000	87,106,484	0.13%
2024-12-26	15.01	15.48	14.96	15.24	14.74	qfq	6,141,426	93,727,277	1.74%
2024-12-25	15.39	15.39	14.85	14.98	14.49	qfq	6,015,700	90,441,537	-2.54%
2024-12-24	15.16	15.44	15.12	15.37	14.87	qfq	5,105,100	77,935,472	1.45%
2024-12-23	15.68	15.74	15.07	15.15	14.66	qfq	7,659,039	117,788,938	-3.13%
2024-12-20	15.45	15.77	15.40	15.64	15.13	qfq	6,569,800	102,519,518	1.56%
2024-12-19	15.13	15.49	15.03	15.40	14.90	qfq	6,642,304	101,453,825	-0.13%
2024-12-18	15.39	15.49	15.08	15.42	14.92	qfq	7,041,469	107,941,463	0.85%
2024-12-17	15.74	15.82	15.23	15.29	14.79	qfq	8,260,690	127,914,170	-2.92%
2024-12-16	15.85	16.00	15.64	15.75	15.24	qfq	8,218,798	129,933,354	-1.25%
2024-12-13	16.47	16.50	15.93	15.95	15.43	qfq	16,673,504	269,609,939	-4.38%
2024-12-12	16.63	16.78	16.45	16.68	16.14	qfq	11,219,839	186,477,146	0.06%
2024-12-11	16.79	16.96	16.60	16.67	16.13	qfq	12,664,300	211,624,503	-1.36%
2024-12-10	17.50	17.50	16.83	16.90	16.35	qfq	23,284,389	399,251,313	0.24%
2024-12-09	16.69	17.04	16.58	16.86	16.31	qfq	18,440,413	309,960,951	0.90%
2024-12-06	16.50	16.79	16.27	16.71	16.17	qfq	13,557,600	224,923,919	0.72%
2024-12-05	16.41	16.65	16.35	16.59	16.05	qfq	10,775,400	177,817,873	1.16%
2024-12-04	16.75	16.75	16.27	16.40	15.87	qfq	14,520,959	239,871,497	-2.67%
2024-12-03	17.06	17.06	16.58	16.85	16.30	qfq	18,376,200	309,049,195	-1.23%
2024-12-02	16.80	17.16	16.55	17.06	16.51	qfq	21,390,236	361,863,167	1.43%
2024-11-29	16.43	16.95	16.07	16.82	16.27	qfq	21,812,012	361,350,233	2.19%
2024-11-28	16.94	17.08	16.43	16.46	15.93	qfq	21,243,046	355,666,130	-3.12%
2024-11-27	16.60	17.00	16.22	16.99	16.44	qfq	24,358,369	404,426,839	2.10%
2024-11-26	17.66	17.70	16.59	16.64	16.10	qfq	39,585,335	676,034,181	-8.82%
2024-11-25	18.02	19.14	17.72	18.25	17.66	qfq	48,758,462	900,345,516	3.69%
2024-11-22	18.51	19.10	17.55	17.60	17.03	qfq	53,810,638	982,809,705	-8.09%
2024-11-21	19.95	20.60	18.90	19.15	18.53	qfq	61,064,553	1,199,611,902	-4.06%
2024-11-20	18.88	21.21	18.88	19.96	19.31	qfq	80,465,075	1,626,987,184	1.47%
2024-11-19	17.00	21.20	16.64	19.67	19.03	qfq	85,457,650	1,552,704,579	9.89%
2024-11-18	17.90	17.90	17.23	17.90	17.32	qfq	44,745,509	798,738,760	19.97%
2024-11-15	15.05	15.45	14.87	14.92	14.44	qfq	7,834,685	118,338,742	-1.19%
2024-11-14	15.75	15.77	15.05	15.10	14.61	qfq	7,659,312	117,983,099	-3.51%
2024-11-13	15.39	15.99	15.20	15.65	15.14	qfq	8,926,100	138,682,441	0.71%
2024-11-12	15.70	16.13	15.39	15.54	15.04	qfq	13,632,647	214,901,733	-2.33%
2024-11-11	14.90	15.97	14.80	15.91	15.39	qfq	18,851,915	293,252,207	6.35%
2024-11-08	15.23	15.45	14.89	14.96	14.47	qfq	9,054,702	137,049,292	-0.86%
2024-11-07	15.00	15.19	14.80	15.09	14.60	qfq	11,828,620	177,944,906	1.96%
2024-11-06	14.60	15.23	14.60	14.80	14.32	qfq	12,931,845	193,252,651	1.37%
2024-11-05	14.30	14.61	14.15	14.60	14.13	qfq	7,876,072	114,021,769	2.74%
2024-11-04	13.93	14.25	13.88	14.21	13.75	qfq	4,561,199	64,440,650	1.94%
2024-11-01	14.39	14.49	13.90	13.94	13.49	qfq	6,752,004	95,368,626	-3.06%
2024-10-31	14.36	14.49	14.19	14.38	13.91	qfq	4,953,798	71,183,434	0.49%
2024-10-30	14.25	14.52	14.13	14.31	13.85	qfq	5,505,718	78,831,031	-0.69%
2024-10-29	14.90	15.05	14.39	14.41	13.94	qfq	9,578,483	140,406,779	-3.22%
2024-10-28	15.00	15.00	14.61	14.89	14.41	qfq	9,699,800	143,327,468	-1.26%
2024-10-25	14.70	15.16	14.69	15.08	14.59	qfq	13,769,182	206,253,291	2.72%
2024-10-24	14.70	14.92	14.46	14.68	14.20	qfq	10,952,600	161,202,593	0.20%
2024-10-23	14.44	14.88	14.30	14.65	14.17	qfq	10,644,294	155,476,683	1.74%
2024-10-22	14.30	14.57	14.12	14.40	13.93	qfq	10,843,802	155,688,329	-2.17%
2024-10-21	14.56	14.92	14.48	14.72	14.24	qfq	9,868,662	145,053,080	1.24%
2024-10-18	14.05	14.89	13.98	14.54	14.07	qfq	11,255,179	162,085,601	2.47%
2024-10-17	14.69	14.74	14.09	14.19	13.73	qfq	10,813,044	155,541,150	-3.73%
2024-10-16	13.84	15.00	13.80	14.74	14.26	qfq	14,315,320	209,481,060	5.36%
2024-10-15	14.38	14.38	13.98	13.99	13.54	qfq	6,609,600	93,536,046	-2.30%
2024-10-14	14.10	14.37	13.79	14.32	13.85	qfq	7,002,500	98,849,243	2.58%
2024-10-11	14.58	15.16	13.71	13.96	13.51	qfq	9,849,625	141,842,829	-5.03%
2024-10-10	15.38	15.64	14.50	14.70	14.22	qfq	13,344,316	199,536,106	-4.42%
2024-10-09	15.49	16.28	14.86	15.38	14.88	qfq	28,236,133	446,334,831	-2.16%
2024-10-08	16.81	16.81	14.48	15.72	15.21	qfq	25,469,800	395,335,465	10.86%
2024-09-30	12.99	14.45	12.70	14.18	13.72	qfq	19,528,120	263,943,447	14.17%
2024-09-27	11.90	12.81	11.80	12.42	12.02	qfq	10,861,693	132,931,829	6.52%
2024-09-26	11.29	11.66	11.29	11.66	11.28	qfq	4,426,925	50,983,541	2.46%
2024-09-25	11.30	11.57	11.30	11.38	11.01	qfq	5,111,811	58,587,654	0.98%
2024-09-24	10.90	11.28	10.89	11.27	10.90	qfq	3,999,783	44,551,672	3.49%
2024-09-23	10.84	11.01	10.81	10.89	10.54	qfq	1,876,700	20,505,106	0.37%
2024-09-20	10.88	10.92	10.71	10.85	10.50	qfq	2,453,000	26,524,113	-0.73%
2024-09-19	10.76	10.98	10.71	10.93	10.57	qfq	2,890,200	31,453,426	1.67%
2024-09-18	10.70	10.81	10.54	10.75	10.40	qfq	2,928,500	31,233,042	-0.56%
2024-09-13	11.26	11.32	10.75	10.81	10.46	qfq	6,156,600	67,233,357	-3.91%
2024-09-12	11.43	11.57	11.11	11.25	10.88	qfq	10,255,668	115,933,608	-2.77%
2024-09-11	11.80	12.38	11.38	11.57	11.19	qfq	16,017,700	191,009,986	2.66%
2024-09-10	11.07	11.28	10.90	11.27	10.90	qfq	3,778,068	41,992,299	1.90%
2024-09-09	10.80	11.30	10.80	11.06	10.70	qfq	3,622,024	40,099,046	1.56%
2024-09-06	10.98	11.10	10.87	10.89	10.54	qfq	2,406,700	26,301,063	-1.54%
2024-09-05	11.11	11.21	10.95	11.06	10.70	qfq	3,977,100	44,155,989	0.55%
2024-09-04	10.82	11.23	10.80	11.00	10.64	qfq	4,094,400	45,023,157	0.46%
2024-09-03	10.70	11.08	10.61	10.95	10.59	qfq	4,085,799	44,609,325	2.82%
2024-09-02	10.90	10.90	10.64	10.65	10.30	qfq	2,429,000	26,153,281	-2.56%
2024-08-30	10.80	11.05	10.75	10.93	10.57	qfq	3,526,100	38,653,401	1.20%
2024-08-29	10.64	10.85	10.57	10.80	10.45	qfq	2,360,200	25,369,388	1.50%
2024-08-28	10.45	10.70	10.45	10.64	10.29	qfq	2,068,400	21,909,331	1.04%
2024-08-27	10.60	10.62	10.40	10.53	10.19	qfq	2,508,094	26,354,243	-0.94%
2024-08-26	10.16	10.88	10.16	10.63	10.28	qfq	5,191,444	55,082,348	4.63%
2024-08-23	10.35	10.41	10.06	10.16	9.83	qfq	3,315,700	33,799,947	-2.03%
2024-08-22	10.83	10.84	10.34	10.37	10.03	qfq	4,240,438	44,795,139	-3.89%
2024-08-21	11.00	11.03	10.72	10.79	10.44	qfq	3,464,199	37,624,167	-2.35%
2024-08-20	11.08	11.30	11.02	11.05	10.69	qfq	2,693,477	30,043,394	-0.45%
2024-08-19	11.12	11.23	11.07	11.10	10.74	qfq	1,326,807	14,776,627	-0.45%
2024-08-16	11.13	11.18	11.07	11.15	10.79	qfq	1,542,815	17,173,372	0.09%
2024-08-15	11.10	11.25	10.98	11.14	10.78	qfq	2,552,717	28,401,524	0.09%
2024-08-14	11.30	11.40	11.10	11.13	10.77	qfq	1,893,900	21,180,381	-1.50%
2024-08-13	11.22	11.31	11.10	11.30	10.93	qfq	1,650,800	18,501,597	0.71%
2024-08-12	11.40	11.49	11.20	11.22	10.86	qfq	1,881,100	21,327,387	-1.84%
2024-08-09	11.68	11.70	11.43	11.43	11.06	qfq	1,813,079	20,959,388	-1.30%
2024-08-08	11.61	11.75	11.42	11.58	11.20	qfq	2,665,279	30,959,992	0.00%
2024-08-07	11.54	11.65	11.48	11.58	11.20	qfq	1,569,538	18,172,742	0.09%
2024-08-06	11.43	11.58	11.32	11.57	11.19	qfq	3,064,419	35,158,222	1.94%
2024-08-05	11.48	11.71	11.26	11.35	10.98	qfq	2,658,100	30,450,520	-2.24%
2024-08-02	11.70	11.84	11.60	11.61	11.23	qfq	2,377,200	27,863,678	-1.53%
2024-08-01	11.85	11.96	11.76	11.79	11.41	qfq	2,567,900	30,426,270	-0.51%
2024-07-31	11.52	11.90	11.46	11.85	11.47	qfq	3,477,900	40,920,297	2.69%
2024-07-30	11.39	11.60	11.18	11.54	11.17	qfq	2,320,500	26,475,341	1.32%
2024-07-29	11.65	11.65	11.35	11.39	11.02	qfq	2,426,100	27,783,375	-2.15%
2024-07-26	11.47	11.64	11.45	11.64	11.26	qfq	1,893,113	21,945,992	1.48%
2024-07-25	11.30	11.62	11.30	11.47	11.10	qfq	2,109,013	24,284,158	-0.35%
2024-07-24	11.50	11.69	11.45	11.51	11.14	qfq	2,062,600	23,808,159	-0.52%
2024-07-23	12.07	12.15	11.56	11.57	11.19	qfq	4,826,886	56,792,327	-4.22%
2024-07-22	12.17	12.30	12.03	12.08	11.69	qfq	2,328,475	28,179,887	-1.31%
2024-07-19	12.20	12.35	12.03	12.24	11.84	qfq	2,132,800	26,099,776	0.00%
2024-07-18	12.60	12.60	11.91	12.24	11.84	qfq	4,666,800	56,815,654	-3.32%
2024-07-17	12.95	12.95	12.66	12.66	12.25	qfq	3,113,281	39,669,429	-1.78%
2024-07-16	12.85	13.00	12.83	12.89	12.47	qfq	2,293,917	29,550,402	-0.69%
2024-07-15	12.98	13.17	12.87	12.98	12.56	qfq	2,063,119	26,768,218	-1.14%
2024-07-12	13.28	13.34	13.09	13.13	12.70	qfq	2,575,881	33,931,330	-1.28%
2024-07-11	13.17	13.31	13.07	13.30	12.87	qfq	4,768,000	63,013,118	2.47%
2024-07-10	13.21	13.39	12.93	12.98	12.56	qfq	5,205,698	68,543,046	-2.70%
2024-07-09	12.75	13.36	12.68	13.34	12.91	qfq	5,949,264	78,480,403	2.62%
2024-07-08	12.79	13.29	12.76	13.00	12.58	qfq	3,819,600	49,874,590	0.78%
2024-07-05	12.72	12.95	12.63	12.90	12.48	qfq	2,335,690	29,917,901	0.47%
2024-07-04	13.28	13.35	12.78	12.84	12.42	qfq	4,460,800	57,854,716	-2.95%
2024-07-03	13.18	13.33	13.14	13.23	12.80	qfq	2,273,200	30,020,435	0.08%
2024-07-02	13.47	13.47	13.18	13.22	12.79	qfq	3,746,300	49,811,103	-1.64%
2024-07-01	13.18	13.45	13.17	13.44	13.00	qfq	3,775,500	50,440,156	1.43%
2024-06-28	13.15	13.42	13.07	13.25	12.82	qfq	3,948,000	52,527,342	0.76%
2024-06-27	13.48	13.48	13.13	13.15	12.72	qfq	4,660,000	61,995,827	-3.24%
2024-06-26	13.30	13.59	12.91	13.59	13.15	qfq	6,137,384	81,528,707	1.95%
2024-06-25	13.25	13.37	13.11	13.33	12.90	qfq	5,634,908	74,641,305	0.91%
2024-06-24	13.53	13.61	13.17	13.21	12.78	qfq	8,521,307	113,885,483	-4.07%
2024-06-21	13.90	14.37	13.70	13.77	13.32	qfq	10,829,560	151,282,427	-1.36%
2024-06-20	13.45	14.60	13.40	13.96	13.51	qfq	20,176,925	285,757,814	3.41%
2024-06-19	13.77	13.86	13.48	13.50	13.06	qfq	6,174,000	84,366,961	-2.03%
2024-06-18	13.66	13.99	13.55	13.78	13.33	qfq	7,767,260	106,927,999	0.95%
2024-06-17	13.48	13.69	13.40	13.65	13.21	qfq	5,206,653	70,680,042	-0.15%
2024-06-14	13.22	13.88	13.12	13.67	13.23	qfq	10,217,463	138,950,446	3.48%
2024-06-13	13.75	13.75	13.15	13.21	12.78	qfq	8,922,130	120,063,911	-2.72%
2024-06-12	13.60	13.75	13.51	13.58	13.14	qfq	6,819,600	92,916,352	-0.88%
2024-06-11	13.32	13.87	13.16	13.70	13.25	qfq	8,446,500	113,937,355	1.56%
2024-06-07	13.11	13.49	13.08	13.49	13.05	qfq	10,073,500	134,168,418	3.29%
2024-06-06	12.93	13.22	12.83	13.06	12.64	qfq	6,747,899	87,927,051	0.46%
2024-06-05	13.04	13.14	12.86	13.00	12.58	qfq	5,449,300	70,946,014	-0.61%
2024-06-04	12.94	13.09	12.75	13.08	12.66	qfq	7,535,213	97,712,916	0.62%
2024-06-03	13.42	13.50	12.91	13.00	12.58	qfq	12,435,743	162,644,911	-4.55%
2024-05-31	13.86	14.01	13.40	13.62	13.18	qfq	17,353,648	235,899,279	-2.16%
2024-05-30	13.19	14.87	13.19	13.92	13.47	qfq	27,056,085	381,054,831	6.91%
2024-05-29	12.82	13.12	12.79	13.02	12.60	qfq	4,348,300	56,561,878	0.93%
2024-05-28	12.85	12.99	12.74	12.90	12.48	qfq	3,462,858	44,508,396	-0.46%
2024-05-27	13.03	13.13	12.64	12.96	12.54	qfq	5,992,400	76,882,137	-0.69%
2024-05-24	13.11	13.42	12.95	13.05	12.63	qfq	7,189,856	94,680,205	-1.06%
2024-05-23	13.46	13.51	13.16	13.19	12.76	qfq	5,987,504	79,578,600	-2.94%
2024-05-22	13.49	13.72	13.45	13.59	13.15	qfq	6,737,643	91,358,431	0.07%
2024-05-21	13.89	13.96	13.48	13.58	13.14	qfq	8,021,300	109,011,522	-2.65%
2024-05-20	13.55	14.60	13.53	13.95	13.50	qfq	18,014,609	251,936,581	5.28%
2024-05-17	13.08	13.25	12.97	13.25	12.82	qfq	5,358,294	70,268,534	2.24%
2024-05-16	12.94	13.09	12.90	12.96	12.54	qfq	3,724,200	48,408,713	0.31%
2024-05-15	13.03	13.18	12.89	12.92	12.50	qfq	4,519,498	58,811,879	-1.52%
2024-05-14	13.21	13.32	13.07	13.12	12.69	qfq	3,741,000	49,199,614	0.15%
2024-05-13	13.55	13.60	13.06	13.10	12.67	qfq	6,909,900	91,221,393	-3.25%
2024-05-10	13.85	13.93	13.44	13.54	13.10	qfq	6,738,500	91,520,949	-1.74%
2024-05-09	13.38	13.99	13.30	13.78	13.33	qfq	10,337,400	142,616,997	3.45%
2024-05-08	13.68	13.68	13.31	13.32	12.89	qfq	6,439,498	86,642,239	-2.99%
2024-05-07	13.75	13.86	13.56	13.73	13.28	qfq	7,212,949	98,759,277	0.22%
2024-05-06	13.30	13.74	13.27	13.70	13.25	qfq	8,999,574	121,725,909	4.02%
2024-04-30	13.53	13.56	13.10	13.17	12.74	qfq	7,288,134	96,242,874	-4.01%
2024-04-29	13.16	14.00	13.14	13.72	12.98	qfq	10,920,942	148,832,028	3.78%
2024-04-26	13.08	13.30	12.98	13.22	12.51	qfq	7,256,600	95,588,978	0.00%
2024-04-25	12.92	13.50	12.81	13.22	12.51	qfq	9,683,823	127,881,118	1.77%
2024-04-24	12.67	13.06	12.52	12.99	12.29	qfq	8,039,700	103,104,112	2.53%
2024-04-23	12.78	13.08	12.50	12.67	11.99	qfq	13,479,323	171,424,197	-2.99%
2024-04-22	13.94	13.94	13.01	13.06	12.36	qfq	21,391,111	284,063,846	-14.42%
2024-04-19	14.96	15.34	14.90	15.26	14.44	qfq	9,304,522	140,509,152	1.33%
2024-04-18	14.71	15.28	14.52	15.06	14.25	qfq	9,623,760	144,320,883	0.74%
2024-04-17	14.49	15.06	14.45	14.95	14.15	qfq	8,999,500	133,233,827	6.18%
2024-04-16	14.90	14.91	13.80	14.08	13.32	qfq	10,792,816	154,116,911	-5.82%
2024-04-15	15.51	15.66	14.60	14.95	14.15	qfq	10,463,513	157,621,132	-3.49%
2024-04-12	15.75	15.91	15.32	15.49	14.66	qfq	13,541,700	210,373,121	-3.25%
2024-04-11	15.95	16.35	15.68	16.01	15.15	qfq	16,071,381	257,945,866	-0.19%
2024-04-10	16.63	16.70	15.94	16.04	15.18	qfq	24,628,689	401,288,555	-7.07%
2024-04-09	14.93	17.35	14.90	17.26	16.33	qfq	35,914,717	596,209,188	17.10%
2024-04-08	15.22	15.75	14.74	14.74	13.95	qfq	11,713,492	178,506,337	-3.79%
2024-04-03	15.60	16.37	15.19	15.32	14.50	qfq	15,317,771	237,892,396	-2.98%
2024-04-02	15.25	15.90	14.98	15.79	14.94	qfq	19,331,969	299,782,743	4.36%
2024-04-01	14.36	15.87	14.32	15.13	14.32	qfq	18,486,612	282,470,635	7.92%
2024-03-29	13.70	14.14	13.66	14.02	13.27	qfq	3,567,700	49,840,205	2.49%
2024-03-28	13.56	13.83	13.48	13.68	12.95	qfq	3,295,389	45,042,865	1.11%
2024-03-27	14.01	14.42	13.53	13.53	12.80	qfq	3,913,729	54,243,306	-4.31%
2024-03-26	13.85	14.33	13.57	14.14	13.38	qfq	4,548,287	63,488,666	2.32%
2024-03-25	14.14	14.24	13.80	13.82	13.08	qfq	3,135,993	43,992,805	-2.26%
2024-03-22	14.57	14.63	14.10	14.14	13.38	qfq	5,163,525	73,772,696	-3.48%
2024-03-21	14.62	14.76	14.45	14.65	13.86	qfq	3,214,660	46,918,347	-0.27%
2024-03-20	14.67	14.78	14.58	14.69	13.90	qfq	3,177,650	46,608,558	0.75%
2024-03-19	14.91	14.91	14.58	14.58	13.80	qfq	4,920,587	72,308,981	-2.74%
2024-03-18	14.87	15.12	14.59	14.99	14.19	qfq	9,281,784	137,264,266	1.15%
2024-03-15	14.14	15.09	14.10	14.82	14.03	qfq	9,094,985	133,051,618	4.88%
2024-03-14	14.28	14.37	14.03	14.13	13.37	qfq	3,207,681	45,487,401	-1.53%
2024-03-13	14.35	14.45	14.17	14.35	13.58	qfq	4,974,616	71,120,080	-1.03%
2024-03-12	14.02	14.78	13.95	14.50	13.72	qfq	7,453,916	107,043,899	2.91%
2024-03-11	13.76	14.14	13.74	14.09	13.33	qfq	4,251,482	59,388,684	2.55%
2024-03-08	13.61	13.92	13.61	13.74	13.00	qfq	3,254,400	44,791,600	1.48%
2024-03-07	13.62	13.89	13.52	13.54	12.81	qfq	3,102,450	42,442,719	-0.66%
2024-03-06	13.40	13.80	13.36	13.63	12.90	qfq	2,558,100	34,877,831	1.11%
2024-03-05	13.84	13.84	13.44	13.48	12.76	qfq	3,475,700	47,251,083	-2.60%
2024-03-04	14.02	14.04	13.69	13.84	13.10	qfq	3,259,030	45,111,691	-1.35%
2024-03-01	14.00	14.27	13.90	14.03	13.28	qfq	4,369,242	61,406,238	1.52%
2024-02-29	13.00	13.85	12.98	13.82	13.08	qfq	4,856,442	66,032,575	3.52%
2024-02-28	14.19	14.47	13.35	13.35	12.63	qfq	6,499,218	90,859,146	-5.92%
2024-02-27	14.01	14.20	13.80	14.19	13.43	qfq	3,322,763	46,654,730	1.21%
2024-02-26	13.95	14.20	13.82	14.02	13.27	qfq	3,739,783	52,288,365	0.14%
2024-02-23	13.83	14.01	13.60	14.00	13.25	qfq	4,205,919	58,123,927	1.16%
2024-02-22	13.47	13.96	13.46	13.84	13.10	qfq	4,058,909	55,836,980	0.36%
2024-02-21	13.90	14.48	13.74	13.79	13.05	qfq	7,436,698	104,829,675	1.92%
2024-02-20	13.44	13.60	13.19	13.53	12.80	qfq	3,416,463	45,986,843	0.00%
2024-02-19	13.38	13.85	13.33	13.53	12.80	qfq	5,892,463	79,938,649	3.05%
2024-02-08	11.98	13.25	11.76	13.13	12.43	qfq	7,520,008	93,879,400	10.71%
2024-02-07	12.11	12.30	11.70	11.86	11.22	qfq	5,621,550	67,323,058	-0.08%
2024-02-06	11.35	12.13	10.95	11.87	11.23	qfq	6,780,704	78,118,948	3.04%
2024-02-05	11.90	12.29	10.83	11.52	10.90	qfq	8,844,844	100,963,661	-3.60%
2024-02-02	12.51	12.78	11.51	11.95	11.31	qfq	5,354,849	65,370,580	-4.17%
2024-02-01	12.72	13.05	12.28	12.47	11.80	qfq	5,941,745	74,579,354	-3.26%
2024-01-31	13.88	13.88	12.85	12.89	12.20	qfq	4,736,486	62,348,388	-6.46%
2024-01-30	14.18	14.28	13.72	13.78	13.04	qfq	2,526,916	35,391,059	-2.89%
2024-01-29	14.73	14.75	14.12	14.19	13.43	qfq	2,948,410	42,276,006	-2.47%
2024-01-26	14.68	14.92	14.47	14.55	13.77	qfq	2,627,910	38,660,413	-1.36%
2024-01-25	14.20	14.84	14.17	14.75	13.96	qfq	3,496,560	51,024,342	3.65%
2024-01-24	14.15	14.32	13.61	14.23	13.47	qfq	3,087,000	43,181,931	0.57%
2024-01-23	14.13	14.34	13.70	14.15	13.39	qfq	3,529,800	49,427,916	0.14%
2024-01-22	15.08	15.11	13.96	14.13	13.37	qfq	4,961,560	72,318,990	-6.67%
2024-01-19	15.21	15.68	15.03	15.14	14.33	qfq	3,917,600	59,890,768	-0.92%
2024-01-18	15.39	15.39	14.82	15.28	14.46	qfq	8,419,507	126,734,558	-3.05%
2024-01-17	15.70	16.39	15.69	15.76	14.91	qfq	7,976,047	127,949,697	0.25%
2024-01-16	15.71	16.46	15.41	15.72	14.88	qfq	6,447,872	102,238,429	0.06%
2024-01-15	15.75	15.80	15.56	15.71	14.87	qfq	1,723,700	27,046,670	0.06%
2024-01-12	15.83	16.10	15.70	15.70	14.86	qfq	2,596,065	41,261,075	-0.82%
2024-01-11	15.62	15.87	15.58	15.83	14.98	qfq	1,599,506	25,152,516	1.47%
2024-01-10	15.73	15.85	15.43	15.60	14.76	qfq	1,842,600	28,848,862	-0.83%
2024-01-09	15.86	15.96	15.60	15.73	14.89	qfq	2,277,154	35,846,141	-0.19%
2024-01-08	16.05	16.06	15.75	15.76	14.91	qfq	2,538,602	40,435,204	-1.62%
2024-01-05	16.35	16.46	15.95	16.02	15.16	qfq	2,134,102	34,519,708	-2.02%
2024-01-04	16.52	16.54	16.31	16.35	15.47	qfq	1,392,816	22,850,947	-1.09%
2024-01-03	16.48	16.58	16.39	16.53	15.64	qfq	2,074,520	34,219,168	0.61%
2024-01-02	16.59	16.59	16.35	16.43	15.55	qfq	2,900,702	47,816,370	-0.48%
2023-12-29	16.30	16.52	16.30	16.51	15.62	qfq	2,447,959	40,239,270	1.16%
2023-12-28	15.96	16.42	15.81	16.32	15.44	qfq	2,627,119	42,767,767	2.26%
2023-12-27	15.93	16.00	15.74	15.96	15.10	qfq	1,091,728	17,321,987	0.19%
2023-12-26	16.08	16.15	15.85	15.93	15.08	qfq	1,184,717	18,894,641	-0.62%
2023-12-25	15.96	16.06	15.87	16.03	15.17	qfq	1,506,430	24,022,882	-0.19%
2023-12-22	16.08	16.23	15.90	16.06	15.20	qfq	2,343,030	37,607,514	-0.06%
2023-12-21	15.93	16.15	15.74	16.07	15.21	qfq	1,955,707	31,199,281	0.50%
2023-12-20	16.13	16.22	15.94	15.99	15.13	qfq	974,727	15,663,468	-0.68%
2023-12-19	16.00	16.11	15.91	16.10	15.24	qfq	1,277,102	20,461,887	0.37%
2023-12-18	16.38	16.38	16.03	16.04	15.18	qfq	1,573,309	25,347,674	-1.66%
2023-12-15	16.31	16.44	16.24	16.31	15.44	qfq	1,234,200	20,151,668	0.00%
2023-12-14	16.56	16.66	16.31	16.31	15.44	qfq	1,288,695	21,174,771	-0.91%
2023-12-13	16.60	16.64	16.42	16.46	15.58	qfq	1,189,200	19,647,089	-0.54%
2023-12-12	16.50	16.66	16.38	16.55	15.66	qfq	1,348,300	22,233,533	0.00%
2023-12-11	16.15	16.59	16.14	16.55	15.66	qfq	2,315,516	37,875,901	1.66%
2023-12-08	16.40	16.50	16.24	16.28	15.41	qfq	1,777,380	29,071,373	-0.97%
2023-12-07	16.48	16.52	16.28	16.44	15.56	qfq	1,919,311	31,436,994	-0.54%
2023-12-06	16.40	16.80	16.36	16.53	15.64	qfq	2,776,528	46,117,404	0.79%
2023-12-05	16.54	16.64	16.37	16.40	15.52	qfq	1,859,806	30,696,979	-1.26%
2023-12-04	16.66	16.79	16.54	16.61	15.72	qfq	1,866,711	31,083,300	-0.72%
2023-12-01	16.83	16.87	16.64	16.73	15.83	qfq	2,161,902	36,198,873	-0.65%
2023-11-30	16.91	17.04	16.75	16.84	15.94	qfq	2,397,534	40,414,733	-1.23%
2023-11-29	17.00	17.14	16.91	17.05	16.14	qfq	1,875,370	31,947,960	0.41%
2023-11-28	16.87	17.00	16.81	16.98	16.07	qfq	1,410,979	23,906,296	0.41%
2023-11-27	17.02	17.02	16.83	16.91	16.00	qfq	1,974,970	33,436,666	-0.35%
2023-11-24	17.13	17.15	16.84	16.97	16.06	qfq	2,053,200	34,802,812	-1.28%
2023-11-23	16.90	17.23	16.90	17.19	16.27	qfq	2,209,812	37,799,544	1.72%
2023-11-22	17.05	17.18	16.89	16.90	15.99	qfq	2,742,142	46,647,222	-1.23%
2023-11-21	17.22	17.40	17.09	17.11	16.19	qfq	3,024,697	52,113,496	-1.04%
2023-11-20	17.19	17.37	17.12	17.29	16.36	qfq	3,281,296	56,663,162	0.58%
2023-11-17	17.03	17.21	16.99	17.19	16.27	qfq	2,725,499	46,733,432	0.59%
2023-11-16	17.15	17.49	17.01	17.09	16.17	qfq	3,867,744	66,524,118	-0.98%
2023-11-15	16.84	17.41	16.83	17.26	16.33	qfq	7,017,349	120,459,752	2.92%
2023-11-14	16.88	16.95	16.70	16.77	15.87	qfq	3,160,400	53,037,876	-0.36%
2023-11-13	16.92	17.07	16.65	16.83	15.93	qfq	5,592,093	93,947,082	-0.94%
2023-11-10	16.86	17.04	16.65	16.99	16.08	qfq	7,886,210	132,568,669	-0.64%
2023-11-09	16.67	18.00	16.60	17.10	16.18	qfq	10,539,648	182,669,377	2.52%
2023-11-08	16.72	16.78	16.61	16.68	15.79	qfq	1,607,900	26,834,013	-0.24%
2023-11-07	16.72	16.76	16.60	16.72	15.82	qfq	1,718,220	28,669,691	0.00%
2023-11-06	16.60	16.78	16.56	16.72	15.82	qfq	2,421,900	40,439,726	1.03%
2023-11-03	16.43	16.65	16.42	16.55	15.66	qfq	1,906,423	31,581,410	0.73%
2023-11-02	16.68	16.68	16.39	16.43	15.55	qfq	1,799,500	29,648,382	-1.14%
2023-11-01	16.54	16.70	16.39	16.62	15.73	qfq	2,294,510	38,052,645	0.48%
2023-10-31	16.59	16.66	16.47	16.54	15.65	qfq	2,179,750	36,079,284	-0.30%
2023-10-30	16.33	16.60	16.33	16.59	15.70	qfq	3,337,728	55,102,357	1.72%
2023-10-27	15.90	16.40	15.82	16.31	15.44	qfq	3,135,700	50,804,204	2.45%
2023-10-26	15.90	16.01	15.60	15.92	15.07	qfq	2,915,600	45,969,567	-0.25%
2023-10-25	16.01	16.23	15.94	15.96	15.10	qfq	1,997,272	32,101,322	-0.25%
2023-10-24	15.57	16.05	15.51	16.00	15.14	qfq	2,782,530	44,038,690	2.83%
2023-10-23	15.84	15.84	15.47	15.56	14.73	qfq	2,493,005	38,906,081	-1.83%
2023-10-20	15.80	16.02	15.76	15.85	15.00	qfq	2,603,800	41,422,644	0.32%
2023-10-19	16.06	16.27	15.77	15.80	14.95	qfq	4,139,046	66,112,693	-2.23%
2023-10-18	16.30	16.39	16.10	16.16	15.29	qfq	2,592,850	42,047,161	-0.49%
2023-10-17	16.20	16.35	16.09	16.24	15.37	qfq	2,387,680	38,735,391	0.12%
2023-10-16	16.16	16.22	16.03	16.22	15.35	qfq	2,248,900	36,271,444	0.37%
2023-10-13	16.28	16.28	16.08	16.16	15.29	qfq	1,465,400	23,674,473	-0.55%
2023-10-12	16.28	16.30	16.07	16.25	15.38	qfq	1,753,792	28,413,846	0.31%
2023-10-11	16.06	16.35	16.03	16.20	15.33	qfq	2,309,483	37,474,347	0.68%
2023-10-10	16.18	16.25	16.05	16.09	15.23	qfq	1,455,137	23,440,736	-0.43%
2023-10-09	16.07	16.25	16.05	16.16	15.29	qfq	2,434,444	39,301,526	0.62%
2023-09-28	15.97	16.22	15.90	16.06	15.20	qfq	1,676,670	26,984,282	0.44%
2023-09-27	15.95	16.23	15.83	15.99	15.13	qfq	1,695,321	27,229,558	0.38%
2023-09-26	16.12	16.18	15.88	15.93	15.08	qfq	1,407,607	22,557,888	-1.12%
2023-09-25	16.27	16.27	16.05	16.11	15.25	qfq	1,649,120	26,631,048	0.00%
2023-09-22	16.10	16.15	15.84	16.11	15.25	qfq	1,674,821	26,850,822	0.69%
2023-09-21	16.32	16.32	15.90	16.00	15.14	qfq	2,431,000	38,976,901	-1.23%
2023-09-20	16.27	16.35	16.18	16.20	15.33	qfq	1,097,900	17,819,760	-0.49%
2023-09-19	16.40	16.45	16.19	16.28	15.41	qfq	1,332,600	21,695,042	-0.73%
2023-09-18	16.35	16.55	16.21	16.40	15.52	qfq	2,190,000	35,930,565	-0.30%
2023-09-15	16.45	16.57	16.29	16.45	15.57	qfq	1,760,858	28,961,907	0.55%
2023-09-14	16.39	16.40	16.26	16.36	15.48	qfq	1,306,858	21,338,758	-0.18%
2023-09-13	16.50	16.56	16.32	16.39	15.51	qfq	1,889,600	31,055,305	-0.67%
2023-09-12	16.49	16.59	16.40	16.50	15.61	qfq	1,500,598	24,743,316	-0.30%
2023-09-11	16.35	16.68	16.35	16.55	15.66	qfq	2,550,501	42,148,032	0.79%
2023-09-08	16.52	16.69	16.37	16.42	15.54	qfq	2,207,991	36,514,749	-0.73%
2023-09-07	16.81	16.97	16.53	16.54	15.65	qfq	3,578,012	59,784,321	-0.72%
2023-09-06	16.47	16.73	16.36	16.66	15.77	qfq	2,536,065	42,113,250	1.15%
2023-09-05	16.40	16.50	16.32	16.47	15.59	qfq	1,944,382	31,948,966	0.30%
2023-09-04	16.06	16.45	16.06	16.42	15.54	qfq	3,280,929	53,545,529	2.31%
2023-09-01	16.21	16.25	15.98	16.05	15.19	qfq	1,161,860	18,655,253	-0.06%
2023-08-31	15.85	16.08	15.85	16.06	15.20	qfq	1,217,700	19,473,351	0.63%
2023-08-30	16.00	16.16	15.88	15.96	15.10	qfq	1,520,405	24,343,998	0.38%
2023-08-29	15.49	15.98	15.49	15.90	15.05	qfq	1,838,116	29,061,299	2.12%
2023-08-28	16.17	16.36	15.51	15.57	14.73	qfq	2,378,500	37,918,158	0.45%
2023-08-25	15.64	15.72	15.38	15.50	14.67	qfq	1,202,192	18,696,235	-1.27%
2023-08-24	15.66	15.83	15.48	15.70	14.86	qfq	1,251,300	19,605,109	1.23%
2023-08-23	15.78	15.78	15.50	15.51	14.68	qfq	1,419,504	22,136,287	-1.84%
2023-08-22	15.98	16.17	15.35	15.80	14.95	qfq	3,538,665	55,474,191	-1.31%
2023-08-21	16.06	16.30	15.96	16.01	15.15	qfq	1,340,740	21,622,096	-0.74%
2023-08-18	16.35	16.45	16.12	16.13	15.26	qfq	1,425,758	23,185,565	-1.35%
2023-08-17	16.17	16.39	16.08	16.35	15.47	qfq	1,488,934	24,216,952	0.55%
2023-08-16	16.25	16.47	16.21	16.26	15.39	qfq	1,469,800	23,955,753	-0.49%
2023-08-15	16.81	16.81	16.22	16.34	15.46	qfq	2,680,761	44,070,137	-1.74%
2023-08-14	16.42	16.69	16.29	16.63	15.74	qfq	3,830,627	63,360,571	1.46%
2023-08-11	16.41	16.77	16.32	16.39	15.51	qfq	2,496,814	41,170,626	-0.24%
2023-08-10	16.46	16.56	16.28	16.43	15.55	qfq	1,529,440	25,082,462	0.12%
2023-08-09	16.60	16.63	16.35	16.41	15.53	qfq	1,535,540	25,272,919	-1.74%
2023-08-08	16.68	16.80	16.45	16.70	15.80	qfq	1,893,182	31,441,551	0.36%
2023-08-07	16.82	16.82	16.33	16.64	15.75	qfq	1,858,660	30,815,462	-0.60%
2023-08-04	16.50	16.80	16.50	16.74	15.84	qfq	2,356,779	39,298,215	1.45%
2023-08-03	16.44	16.56	16.38	16.50	15.61	qfq	1,328,800	21,884,611	0.06%
2023-08-02	16.42	16.57	16.42	16.49	15.61	qfq	1,009,000	16,637,868	-0.06%
2023-08-01	16.64	16.64	16.37	16.50	15.61	qfq	1,955,145	32,197,637	-0.48%
2023-07-31	16.40	16.61	16.40	16.58	15.69	qfq	2,418,800	39,966,677	1.53%
2023-07-28	16.17	16.39	16.11	16.33	15.45	qfq	1,445,700	23,541,439	0.99%
2023-07-27	16.54	16.54	16.16	16.17	15.30	qfq	1,488,573	24,344,182	-1.70%
2023-07-26	16.47	16.58	16.38	16.45	15.57	qfq	1,261,700	20,762,769	-0.06%
2023-07-25	16.19	16.53	16.19	16.46	15.58	qfq	2,510,040	41,231,577	2.62%
2023-07-24	16.19	16.22	16.00	16.04	15.18	qfq	1,911,114	30,712,683	-0.56%
2023-07-21	16.56	16.69	16.11	16.13	15.26	qfq	3,926,847	64,139,772	-2.89%
2023-07-20	16.69	16.94	16.60	16.61	15.72	qfq	1,887,400	31,676,495	-0.42%
2023-07-19	16.90	16.96	16.61	16.68	15.79	qfq	2,146,600	35,859,738	-1.59%
2023-07-18	16.81	17.06	16.70	16.95	16.04	qfq	1,984,200	33,479,651	0.71%
2023-07-17	16.73	16.93	16.73	16.83	15.93	qfq	1,512,958	25,446,086	-0.30%