SECURITY DETAIL · RAW DATA

田中精机300461.SZ

ASZSECNYSTOCK

最近收盘价29.212026-07-17

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）4,485,300

成交额（元）134,906,512

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 0 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
最近三年无公司行动记录

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	31.67	32.28	28.36	29.21	29.21	qfq	4,485,300	134,906,512	-8.00%
2026-07-16	32.54	33.31	31.61	31.75	31.75	qfq	3,083,900	99,660,662	-3.73%
2026-07-15	33.79	34.10	32.72	32.98	32.98	qfq	2,833,572	94,421,950	-2.14%
2026-07-14	33.07	33.80	32.38	33.70	33.70	qfq	3,416,700	113,242,458	1.91%
2026-07-13	35.16	36.18	33.00	33.07	33.07	qfq	4,809,580	166,217,144	-6.66%
2026-07-10	34.41	36.66	34.41	35.43	35.43	qfq	5,317,100	189,954,395	2.28%
2026-07-09	35.38	35.38	32.93	34.64	34.64	qfq	6,267,700	214,254,778	-0.43%
2026-07-08	38.41	38.72	34.62	34.79	34.79	qfq	7,060,500	255,287,837	-9.52%
2026-07-07	40.03	40.77	37.70	38.45	38.45	qfq	6,523,600	253,023,217	-4.52%
2026-07-06	41.50	43.81	39.78	40.27	40.27	qfq	8,213,400	338,916,703	-0.57%
2026-07-03	39.38	42.50	39.32	40.50	40.50	qfq	8,972,909	368,988,460	1.43%
2026-07-02	38.78	41.81	38.78	39.93	39.93	qfq	8,261,644	333,597,706	0.91%
2026-07-01	37.04	40.10	36.66	39.57	39.57	qfq	6,939,596	266,578,878	6.83%
2026-06-30	36.80	37.65	36.05	37.04	37.04	qfq	4,901,200	181,487,384	0.90%
2026-06-29	38.44	38.44	36.03	36.71	36.71	qfq	5,247,300	193,573,625	-3.19%
2026-06-26	39.50	39.90	37.69	37.92	37.92	qfq	6,045,200	232,173,668	-4.91%
2026-06-25	41.94	41.94	39.52	39.88	39.88	qfq	7,255,760	292,891,491	-3.39%
2026-06-24	45.63	45.89	40.69	41.28	41.28	qfq	12,139,400	510,678,392	-10.16%
2026-06-23	40.61	46.97	40.61	45.95	45.95	qfq	15,623,509	708,644,577	13.18%
2026-06-22	41.60	42.14	39.00	40.60	40.60	qfq	6,259,800	251,718,114	-2.40%
2026-06-18	42.35	43.33	41.52	41.60	41.60	qfq	4,555,502	192,228,502	-1.63%
2026-06-17	42.22	43.64	41.81	42.29	42.29	qfq	4,766,200	204,246,700	-0.84%
2026-06-16	42.57	44.44	41.19	42.65	42.65	qfq	7,396,200	316,415,793	0.12%
2026-06-15	42.34	43.08	41.80	42.60	42.60	qfq	4,804,300	203,766,200	0.95%
2026-06-12	43.10	44.66	41.93	42.20	42.20	qfq	4,311,600	184,675,820	-1.79%
2026-06-11	43.21	44.17	42.00	42.97	42.97	qfq	4,531,100	194,393,137	-3.00%
2026-06-10	45.50	45.50	42.92	44.30	44.30	qfq	5,777,400	254,599,318	-3.65%
2026-06-09	47.60	48.01	45.50	45.98	45.98	qfq	4,353,440	200,765,422	-2.44%
2026-06-08	47.00	50.68	46.30	47.13	47.13	qfq	7,865,300	381,437,997	-2.92%
2026-06-05	46.93	49.78	45.71	48.55	48.55	qfq	6,812,300	326,543,616	2.43%
2026-06-04	48.18	49.30	47.15	47.40	47.40	qfq	4,614,600	220,971,094	-3.11%
2026-06-03	49.30	51.38	48.23	48.92	48.92	qfq	5,491,000	272,459,586	-1.69%
2026-06-02	47.53	51.80	46.50	49.76	49.76	qfq	10,233,560	504,938,749	4.69%
2026-06-01	48.51	50.15	47.28	47.53	47.53	qfq	5,743,820	277,327,281	-1.63%
2026-05-29	50.33	52.99	47.61	48.32	48.32	qfq	8,951,617	448,190,010	-2.27%
2026-05-28	51.20	51.80	48.00	49.44	49.44	qfq	8,019,020	397,006,666	-2.25%
2026-05-27	49.00	53.98	48.99	50.58	50.58	qfq	12,415,568	644,536,361	2.39%
2026-05-26	49.70	50.62	48.63	49.40	49.40	qfq	5,903,792	291,979,005	-1.77%
2026-05-25	50.61	51.60	49.13	50.29	50.29	qfq	6,915,000	348,569,280	1.15%
2026-05-22	51.00	51.58	49.10	49.72	49.72	qfq	8,239,180	413,060,068	-1.41%
2026-05-21	50.74	53.88	49.22	50.43	50.43	qfq	12,662,640	651,917,505	-0.77%
2026-05-20	52.19	52.73	49.68	50.82	50.82	qfq	10,674,540	542,682,200	-2.12%
2026-05-19	57.72	59.44	50.70	51.92	51.92	qfq	20,571,980	1,126,386,499	-8.69%
2026-05-18	53.49	58.72	52.02	56.86	56.86	qfq	15,206,600	856,020,651	5.35%
2026-05-15	51.93	56.15	51.40	53.97	53.97	qfq	13,497,100	727,148,125	2.08%
2026-05-14	52.00	54.75	49.00	52.87	52.87	qfq	12,422,676	643,427,302	1.50%
2026-05-13	53.37	57.32	51.60	52.09	52.09	qfq	13,087,920	696,562,383	-2.96%
2026-05-12	61.77	62.04	53.35	53.68	53.68	qfq	12,962,000	735,718,887	-11.52%
2026-05-11	60.50	61.85	57.99	60.67	60.67	qfq	10,472,277	631,349,863	2.41%
2026-05-08	54.93	62.30	53.98	59.24	59.24	qfq	13,879,937	818,949,564	7.44%
2026-05-07	53.72	57.97	53.50	55.14	55.14	qfq	12,240,340	682,666,332	3.45%
2026-05-06	52.22	54.46	51.45	53.30	53.30	qfq	8,412,760	447,018,339	0.99%
2026-04-30	53.04	56.03	51.37	52.78	52.78	qfq	11,533,440	617,571,609	-0.42%
2026-04-29	54.00	57.29	52.92	53.00	53.00	qfq	10,650,360	581,781,620	-5.44%
2026-04-28	58.20	58.79	55.60	56.05	56.05	qfq	8,345,520	473,951,999	-5.29%
2026-04-27	59.20	59.56	57.03	59.18	59.18	qfq	7,970,520	463,669,229	0.12%
2026-04-24	58.65	60.32	57.77	59.11	59.11	qfq	6,897,160	405,530,689	0.03%
2026-04-23	63.01	63.20	57.88	59.09	59.09	qfq	15,040,700	900,689,769	-7.66%
2026-04-22	61.39	68.58	60.68	63.99	63.99	qfq	15,416,540	989,035,066	2.06%
2026-04-21	59.00	63.88	58.01	62.70	62.70	qfq	15,851,660	974,398,754	8.48%
2026-04-20	58.75	59.48	53.76	57.80	57.80	qfq	11,716,935	671,037,612	-2.07%
2026-04-17	58.60	60.91	58.00	59.02	59.02	qfq	9,714,240	573,384,288	-3.44%
2026-04-16	63.00	66.18	60.60	61.12	61.12	qfq	11,343,975	708,371,848	-0.05%
2026-04-15	62.17	66.94	61.14	61.15	61.15	qfq	13,052,210	833,535,076	-2.69%
2026-04-14	65.86	66.25	61.02	62.84	62.84	qfq	13,044,280	818,707,437	-4.53%
2026-04-13	73.02	73.53	63.83	65.82	65.82	qfq	13,790,390	932,192,505	-12.01%
2026-04-10	76.85	77.55	73.02	74.80	74.80	qfq	9,947,120	746,488,299	0.34%
2026-04-09	65.36	77.39	64.47	74.55	74.55	qfq	14,327,680	1,037,442,481	13.82%
2026-04-08	65.58	66.29	63.10	65.50	65.50	qfq	9,471,360	611,417,603	2.89%
2026-04-07	65.88	66.71	62.80	63.66	63.66	qfq	9,076,052	578,859,085	-3.72%
2026-04-03	65.14	66.80	62.65	66.12	66.12	qfq	9,497,040	619,880,044	0.32%
2026-04-02	63.55	68.00	63.00	65.91	65.91	qfq	12,228,170	804,892,536	3.06%
2026-04-01	59.90	65.65	57.56	63.95	63.95	qfq	13,853,172	856,940,164	8.15%
2026-03-31	59.05	62.20	57.35	59.13	59.13	qfq	13,180,522	784,387,350	1.42%
2026-03-30	59.02	60.98	55.62	58.30	58.30	qfq	18,590,952	1,086,836,179	4.80%
2026-03-27	47.61	55.63	47.42	55.63	55.63	qfq	15,961,690	827,588,910	20.00%
2026-03-26	46.20	48.30	45.00	46.36	46.36	qfq	7,303,680	340,737,417	0.48%
2026-03-25	43.10	48.30	43.10	46.14	46.14	qfq	12,372,720	566,062,656	7.55%
2026-03-24	44.20	44.20	41.22	42.90	42.90	qfq	7,035,780	299,584,672	0.85%
2026-03-23	44.00	45.00	42.01	42.54	42.54	qfq	8,588,500	370,931,009	-5.30%
2026-03-20	44.07	48.11	40.61	44.92	44.92	qfq	16,091,857	711,855,880	1.29%
2026-03-19	49.89	49.89	43.58	44.35	44.35	qfq	15,290,469	704,408,935	-12.70%
2026-03-18	53.94	55.55	50.55	50.80	50.80	qfq	11,151,520	579,292,121	-5.93%
2026-03-17	53.90	60.65	53.00	54.00	54.00	qfq	15,163,496	865,713,765	3.05%
2026-03-16	59.29	59.87	50.65	52.40	52.40	qfq	11,439,180	615,341,581	-11.62%
2026-03-13	58.04	61.50	56.01	59.29	59.29	qfq	7,327,000	436,721,647	1.18%
2026-03-12	56.34	64.00	56.00	58.60	58.60	qfq	10,369,170	618,755,554	3.72%
2026-03-11	56.30	58.25	54.50	56.50	56.50	qfq	6,383,390	360,532,419	-0.39%
2026-03-10	57.01	59.47	56.01	56.72	56.72	qfq	10,119,292	585,180,416	0.67%
2026-03-09	59.00	60.77	53.29	56.34	56.34	qfq	10,937,000	619,530,430	-8.02%
2026-03-06	56.99	61.27	55.04	61.25	61.25	qfq	8,025,000	463,469,257	9.47%
2026-03-05	54.00	57.58	53.50	55.95	55.95	qfq	7,203,100	399,605,792	4.58%
2026-03-04	52.04	53.99	51.51	53.50	53.50	qfq	4,356,512	230,472,281	2.88%
2026-03-03	55.58	55.68	50.80	52.00	52.00	qfq	5,190,980	273,312,535	-4.46%
2026-03-02	52.76	56.68	50.82	54.43	54.43	qfq	5,221,380	282,573,585	2.12%
2026-02-27	56.61	56.99	52.20	53.30	53.30	qfq	5,448,039	293,142,293	-3.96%
2026-02-26	57.51	58.28	47.66	55.50	55.50	qfq	9,508,346	517,634,834	-3.50%
2026-02-25	56.84	57.94	54.90	57.51	57.51	qfq	10,696,816	604,092,624	1.90%
2026-02-24	56.77	59.00	55.03	56.44	56.44	qfq	11,402,160	652,581,060	3.18%
2026-02-13	54.00	57.17	51.87	54.70	54.70	qfq	10,925,990	594,842,138	3.80%
2026-02-12	53.11	55.50	52.18	52.70	52.70	qfq	13,672,340	731,641,006	-2.80%
2026-02-11	50.17	55.43	49.00	54.22	54.22	qfq	14,946,650	805,670,423	10.83%
2026-02-10	48.41	50.20	46.09	48.92	48.92	qfq	15,421,210	743,496,300	0.45%
2026-02-09	52.24	52.99	48.34	48.70	48.70	qfq	18,350,960	921,653,152	-3.70%
2026-02-06	44.26	50.57	44.26	50.57	50.57	qfq	15,699,859	751,883,334	20.00%
2026-02-05	41.35	42.14	40.99	42.14	42.14	qfq	4,248,479	177,577,078	19.99%
2026-02-04	40.73	43.44	35.12	35.12	35.12	qfq	13,041,237	539,774,104	-11.29%
2026-02-03	38.23	40.94	38.23	39.59	39.59	qfq	13,282,486	525,588,179	4.57%
2026-02-02	35.13	39.71	35.13	37.86	37.86	qfq	11,881,104	452,228,908	10.35%
2026-01-30	34.51	35.50	31.76	34.31	34.31	qfq	10,519,940	351,811,313	-0.55%
2026-01-29	35.18	36.44	33.80	34.50	34.50	qfq	9,999,960	349,561,709	-1.20%
2026-01-28	37.15	37.46	33.59	34.92	34.92	qfq	15,155,953	530,599,312	0.29%
2026-01-27	30.91	37.10	30.85	34.82	34.82	qfq	25,637,534	870,444,608	7.74%
2026-01-26	29.39	32.78	29.00	32.32	32.32	qfq	30,645,865	974,553,133	18.30%
2026-01-23	23.41	27.68	23.23	27.32	27.32	qfq	19,303,860	493,043,914	16.45%
2026-01-22	22.53	23.85	22.16	23.46	23.46	qfq	9,671,396	222,906,424	4.08%
2026-01-21	22.68	23.18	22.06	22.54	22.54	qfq	7,606,580	171,590,373	0.31%
2026-01-20	22.14	23.65	22.14	22.47	22.47	qfq	13,398,556	304,995,218	-1.23%
2026-01-19	20.23	23.99	19.92	22.75	22.75	qfq	15,806,816	345,480,408	11.30%
2026-01-16	19.90	20.45	19.68	20.44	20.44	qfq	3,916,402	78,779,850	2.97%
2026-01-15	19.90	19.99	19.61	19.85	19.85	qfq	2,352,000	46,502,684	0.05%
2026-01-14	19.78	20.25	19.50	19.84	19.84	qfq	3,911,100	77,985,502	0.35%
2026-01-13	19.82	20.10	19.48	19.77	19.77	qfq	3,491,314	69,271,560	-0.35%
2026-01-12	19.58	20.03	19.50	19.84	19.84	qfq	3,106,480	61,456,655	1.28%
2026-01-09	19.50	19.66	19.24	19.59	19.59	qfq	3,321,300	64,587,942	0.46%
2026-01-08	18.86	19.68	18.86	19.50	19.50	qfq	3,284,900	63,756,064	3.34%
2026-01-07	19.27	19.40	18.83	18.87	18.87	qfq	3,753,334	71,514,341	-2.98%
2026-01-06	19.29	19.87	19.17	19.45	19.45	qfq	4,157,220	81,108,305	1.09%
2026-01-05	19.04	19.36	18.98	19.24	19.24	qfq	1,817,900	34,965,333	0.84%
2025-12-31	19.03	19.28	18.77	19.08	19.08	qfq	1,601,100	30,382,479	0.37%
2025-12-30	19.10	19.27	18.87	19.01	19.01	qfq	1,823,300	34,762,641	-0.63%
2025-12-29	19.28	19.37	18.99	19.13	19.13	qfq	1,549,140	29,622,317	-0.57%
2025-12-26	19.83	19.83	19.23	19.24	19.24	qfq	2,034,900	39,602,744	-3.02%
2025-12-25	19.45	19.90	19.31	19.84	19.84	qfq	1,693,500	33,258,543	2.11%
2025-12-24	19.38	19.60	19.11	19.43	19.43	qfq	1,452,000	28,170,935	0.67%
2025-12-23	19.36	19.44	19.11	19.30	19.30	qfq	1,846,100	35,575,431	0.05%
2025-12-22	19.32	19.64	19.26	19.29	19.29	qfq	1,988,000	38,574,102	0.05%
2025-12-19	19.17	19.50	19.17	19.28	19.28	qfq	1,526,800	29,523,405	0.57%
2025-12-18	18.96	19.42	18.78	19.17	19.17	qfq	1,582,600	30,473,364	0.37%
2025-12-17	19.41	19.45	18.58	19.10	19.10	qfq	2,926,100	55,219,802	-0.93%
2025-12-16	19.83	19.94	19.28	19.28	19.28	qfq	2,123,040	41,309,628	-3.21%
2025-12-15	19.80	20.05	19.42	19.92	19.92	qfq	2,262,200	44,840,343	-0.05%
2025-12-12	20.41	20.65	19.88	19.93	19.93	qfq	2,711,800	54,986,475	-2.35%
2025-12-11	20.80	21.08	20.40	20.41	20.41	qfq	2,909,300	60,219,481	-2.16%
2025-12-10	20.77	21.12	20.55	20.86	20.86	qfq	2,965,880	61,850,827	0.82%
2025-12-09	20.88	21.00	20.58	20.69	20.69	qfq	1,816,000	37,787,494	-0.91%
2025-12-08	20.84	20.99	20.74	20.88	20.88	qfq	1,966,800	41,109,488	0.63%
2025-12-05	20.09	20.78	20.09	20.75	20.75	qfq	1,942,281	39,873,256	2.47%
2025-12-04	20.29	20.46	19.94	20.25	20.25	qfq	1,522,260	30,797,037	-0.05%
2025-12-03	20.67	20.67	20.12	20.26	20.26	qfq	1,433,217	29,071,558	-1.55%
2025-12-02	20.72	20.89	20.56	20.58	20.58	qfq	1,629,300	33,659,435	-1.06%
2025-12-01	20.84	21.04	20.64	20.80	20.80	qfq	2,549,614	53,158,273	0.14%
2025-11-28	20.18	20.85	20.08	20.77	20.77	qfq	2,642,774	54,256,661	2.92%
2025-11-27	20.02	20.40	19.90	20.18	20.18	qfq	1,228,840	24,842,412	0.05%
2025-11-26	20.25	20.63	20.04	20.17	20.17	qfq	1,959,200	39,852,404	-0.54%
2025-11-25	20.11	20.50	19.90	20.28	20.28	qfq	2,221,600	45,104,975	1.50%
2025-11-24	19.64	20.08	19.51	19.98	19.98	qfq	2,062,001	40,816,382	2.51%
2025-11-21	20.05	20.32	19.28	19.49	19.49	qfq	2,751,600	54,119,072	-3.85%
2025-11-20	20.48	20.50	20.00	20.27	20.27	qfq	1,776,000	35,924,712	0.25%
2025-11-19	20.69	20.75	20.01	20.22	20.22	qfq	2,175,700	44,040,397	-2.27%
2025-11-18	21.07	21.07	20.50	20.69	20.69	qfq	2,366,160	48,910,623	-1.29%
2025-11-17	20.86	21.13	20.70	20.96	20.96	qfq	2,697,400	56,433,865	0.62%
2025-11-14	20.70	21.34	20.50	20.83	20.83	qfq	4,030,000	84,628,543	0.19%
2025-11-13	20.19	21.10	19.97	20.79	20.79	qfq	4,910,334	101,631,743	3.13%
2025-11-12	20.36	20.38	19.90	20.16	20.16	qfq	2,288,600	46,021,705	-1.27%
2025-11-11	20.10	20.54	20.01	20.42	20.42	qfq	2,753,980	56,066,381	1.54%
2025-11-10	20.03	20.27	19.85	20.11	20.11	qfq	2,563,380	51,418,924	0.35%
2025-11-07	20.41	20.51	20.00	20.04	20.04	qfq	2,653,500	53,480,490	-2.29%
2025-11-06	20.61	20.64	20.16	20.51	20.51	qfq	2,486,480	50,736,690	0.00%
2025-11-05	20.39	20.59	20.20	20.51	20.51	qfq	2,433,400	49,749,500	0.00%
2025-11-04	20.60	20.82	20.38	20.51	20.51	qfq	3,456,100	70,973,279	-1.06%
2025-11-03	20.93	21.09	20.65	20.73	20.73	qfq	3,469,200	72,164,235	-0.91%
2025-10-31	21.03	21.42	20.78	20.92	20.92	qfq	3,795,260	79,800,631	0.38%
2025-10-30	21.50	21.59	20.84	20.84	20.84	qfq	5,091,480	107,256,100	-3.07%
2025-10-29	21.18	21.79	20.96	21.50	21.50	qfq	9,798,940	209,751,941	0.51%
2025-10-28	19.36	22.20	19.16	21.39	21.39	qfq	14,784,480	307,981,589	10.66%
2025-10-27	19.71	19.90	19.18	19.33	19.33	qfq	5,299,796	102,562,556	-2.03%
2025-10-24	19.10	21.58	19.08	19.73	19.73	qfq	7,030,840	141,199,306	3.30%
2025-10-23	19.03	19.19	18.80	19.10	19.10	qfq	1,824,700	34,584,108	-0.05%
2025-10-22	18.89	19.34	18.60	19.11	19.11	qfq	1,974,900	37,680,133	1.27%
2025-10-21	18.41	18.94	18.28	18.87	18.87	qfq	2,088,000	38,994,198	3.00%
2025-10-20	17.85	18.34	17.85	18.32	18.32	qfq	2,267,400	41,182,997	4.03%
2025-10-17	18.22	18.22	17.61	17.61	17.61	qfq	1,713,900	30,619,161	-2.44%
2025-10-16	18.28	18.34	17.98	18.05	18.05	qfq	1,589,880	28,781,809	-1.58%
2025-10-15	18.12	18.40	17.96	18.34	18.34	qfq	1,830,520	33,411,417	1.21%
2025-10-14	18.62	18.98	18.05	18.12	18.12	qfq	2,367,800	43,576,803	-2.63%
2025-10-13	18.00	18.83	17.39	18.61	18.61	qfq	2,959,800	54,522,701	-0.64%
2025-10-10	18.90	19.12	18.60	18.73	18.73	qfq	2,418,400	45,405,838	-1.00%
2025-10-09	19.13	19.28	18.91	18.92	18.92	qfq	2,697,180	51,428,991	-1.05%
2025-09-30	19.26	19.65	19.11	19.12	19.12	qfq	1,725,600	33,358,056	-0.73%
2025-09-29	19.15	19.44	18.88	19.26	19.26	qfq	1,993,500	38,330,924	0.57%
2025-09-26	19.35	19.52	19.10	19.15	19.15	qfq	1,722,800	33,238,314	-1.29%
2025-09-25	19.68	19.93	19.40	19.40	19.40	qfq	1,885,360	37,037,748	-1.92%
2025-09-24	19.38	19.83	19.35	19.78	19.78	qfq	2,255,400	44,462,027	1.07%
2025-09-23	19.84	19.99	19.01	19.57	19.57	qfq	3,184,700	61,719,870	-1.66%
2025-09-22	19.73	20.30	19.68	19.90	19.90	qfq	2,635,180	52,453,183	1.22%
2025-09-19	20.01	20.29	19.50	19.66	19.66	qfq	2,599,200	51,421,967	-1.75%
2025-09-18	20.68	20.82	19.88	20.01	20.01	qfq	3,868,000	78,656,663	-3.71%
2025-09-17	20.70	20.93	20.56	20.78	20.78	qfq	2,392,100	49,645,987	0.53%
2025-09-16	20.38	20.84	20.30	20.67	20.67	qfq	2,922,080	60,216,967	1.42%
2025-09-15	20.49	20.63	20.30	20.38	20.38	qfq	2,387,940	48,806,142	-0.49%
2025-09-12	20.76	20.83	20.40	20.48	20.48	qfq	2,738,518	56,422,222	-0.97%
2025-09-11	20.41	20.75	20.05	20.68	20.68	qfq	2,432,660	49,825,043	1.22%
2025-09-10	20.53	20.69	20.21	20.43	20.43	qfq	1,955,900	39,921,105	-0.49%
2025-09-09	20.89	21.18	20.41	20.53	20.53	qfq	2,599,900	53,706,743	-2.61%
2025-09-08	20.79	21.18	20.68	21.08	21.08	qfq	2,567,300	53,817,678	1.35%
2025-09-05	20.38	20.89	20.13	20.80	20.80	qfq	3,105,600	64,086,628	2.11%
2025-09-04	20.48	20.88	19.89	20.37	20.37	qfq	3,796,360	77,654,627	0.39%
2025-09-03	20.85	21.16	20.20	20.29	20.29	qfq	3,129,200	64,608,043	-2.59%
2025-09-02	21.28	21.45	20.20	20.83	20.83	qfq	3,948,104	81,555,992	-1.47%
2025-09-01	21.04	21.46	20.95	21.14	21.14	qfq	3,434,074	72,845,979	1.15%
2025-08-29	21.42	21.64	20.88	20.90	20.90	qfq	4,726,800	99,839,468	-2.70%
2025-08-28	21.50	22.00	20.65	21.48	21.48	qfq	6,213,430	132,755,824	-0.19%
2025-08-27	22.58	22.99	21.45	21.52	21.52	qfq	7,525,940	167,330,880	-5.57%
2025-08-26	22.60	23.75	22.36	22.79	22.79	qfq	9,956,320	228,130,776	0.04%
2025-08-25	22.02	23.23	21.76	22.78	22.78	qfq	9,614,300	216,790,001	3.45%
2025-08-22	22.16	22.44	21.82	22.02	22.02	qfq	5,697,749	125,571,464	-1.21%
2025-08-21	21.90	22.76	21.51	22.29	22.29	qfq	9,286,323	205,557,836	1.55%
2025-08-20	21.82	22.11	21.52	21.95	21.95	qfq	6,240,250	136,140,801	0.14%
2025-08-19	21.50	22.19	21.14	21.92	21.92	qfq	8,479,820	183,574,679	1.76%
2025-08-18	21.42	21.74	21.22	21.54	21.54	qfq	7,962,680	171,406,197	0.94%
2025-08-15	20.81	21.45	20.81	21.34	21.34	qfq	11,141,100	236,961,421	-1.48%
2025-08-14	22.74	23.88	21.01	21.66	21.66	qfq	15,450,640	337,229,524	2.56%
2025-08-13	21.37	21.47	21.00	21.12	21.12	qfq	2,734,180	57,834,463	-0.56%
2025-08-12	21.51	21.51	20.95	21.24	21.24	qfq	2,429,800	51,549,397	-1.12%
2025-08-11	21.12	21.50	21.12	21.48	21.48	qfq	3,468,300	74,174,209	1.80%
2025-08-08	21.04	21.30	21.00	21.10	21.10	qfq	3,107,200	65,687,173	-0.94%
2025-08-07	21.39	21.65	21.03	21.30	21.30	qfq	4,915,100	104,740,482	1.19%
2025-08-06	20.88	21.15	20.82	21.05	21.05	qfq	2,763,900	58,035,453	0.72%
2025-08-05	20.69	20.96	20.52	20.90	20.90	qfq	2,639,560	54,905,903	1.11%
2025-08-04	20.22	20.67	20.19	20.67	20.67	qfq	2,519,400	51,708,999	1.37%
2025-08-01	20.15	20.46	20.11	20.39	20.39	qfq	2,274,100	46,228,495	1.19%
2025-07-31	20.48	20.80	20.05	20.15	20.15	qfq	3,036,265	62,067,028	-1.99%
2025-07-30	20.40	20.58	20.13	20.56	20.56	qfq	2,584,245	52,727,382	0.39%
2025-07-29	20.76	20.82	20.34	20.48	20.48	qfq	2,751,700	56,371,828	-1.63%
2025-07-28	20.59	20.84	20.23	20.82	20.82	qfq	4,346,920	89,870,508	1.56%
2025-07-25	19.90	20.67	19.77	20.50	20.50	qfq	6,082,900	123,924,894	3.07%
2025-07-24	19.73	20.04	19.65	19.89	19.89	qfq	2,576,480	51,153,680	0.81%
2025-07-23	20.08	20.08	19.44	19.73	19.73	qfq	3,489,960	68,800,207	-1.79%
2025-07-22	20.18	20.43	19.90	20.09	20.09	qfq	3,088,200	62,129,115	-1.18%
2025-07-21	20.50	20.56	20.19	20.33	20.33	qfq	2,077,700	42,210,636	0.15%
2025-07-18	20.25	20.50	20.07	20.30	20.30	qfq	2,675,160	54,245,502	0.25%
2025-07-17	20.00	20.42	19.90	20.25	20.25	qfq	2,974,660	60,272,514	0.90%
2025-07-16	19.98	20.13	19.85	20.07	20.07	qfq	2,632,005	52,690,501	0.85%
2025-07-15	20.23	20.23	19.68	19.90	19.90	qfq	2,387,800	47,551,678	-1.44%
2025-07-14	19.96	20.30	19.75	20.19	20.19	qfq	2,964,000	59,468,109	1.56%
2025-07-11	19.80	19.91	19.58	19.88	19.88	qfq	2,137,700	42,266,899	0.00%
2025-07-10	19.90	20.03	19.70	19.88	19.88	qfq	1,698,300	33,686,718	-0.40%
2025-07-09	20.10	20.23	19.90	19.96	19.96	qfq	2,110,580	42,276,091	-0.70%
2025-07-08	19.90	20.15	19.82	20.10	20.10	qfq	2,449,730	49,077,090	1.01%
2025-07-07	19.79	19.95	19.72	19.90	19.90	qfq	1,581,900	31,375,689	0.30%
2025-07-04	20.07	20.25	19.78	19.84	19.84	qfq	2,647,404	52,818,979	-1.29%
2025-07-03	19.95	20.18	19.73	20.10	20.10	qfq	2,622,100	52,225,227	0.95%
2025-07-02	20.02	20.20	19.71	19.91	19.91	qfq	2,092,200	41,541,575	-0.55%
2025-07-01	20.16	20.26	19.77	20.02	20.02	qfq	2,241,464	44,857,134	-0.65%
2025-06-30	19.80	20.15	19.72	20.15	20.15	qfq	2,776,060	55,557,566	1.82%
2025-06-27	19.95	20.55	19.72	19.79	19.79	qfq	2,788,100	55,474,269	0.56%
2025-06-26	19.68	19.99	19.52	19.68	19.68	qfq	3,371,000	66,652,963	0.36%
2025-06-25	19.46	19.69	19.22	19.61	19.61	qfq	2,431,700	47,338,234	0.82%
2025-06-24	18.91	19.46	18.91	19.45	19.45	qfq	2,623,100	50,563,079	2.86%
2025-06-23	18.47	18.98	18.35	18.91	18.91	qfq	2,296,300	43,109,786	2.38%
2025-06-20	18.71	19.02	18.45	18.47	18.47	qfq	2,150,900	40,100,996	-1.28%
2025-06-19	19.22	19.40	18.70	18.71	18.71	qfq	2,382,600	45,257,291	-2.60%
2025-06-18	19.16	19.32	18.92	19.21	19.21	qfq	1,942,300	37,126,295	0.21%
2025-06-17	19.26	19.43	19.01	19.17	19.17	qfq	2,283,904	43,845,555	0.10%
2025-06-16	19.09	19.44	18.91	19.15	19.15	qfq	2,371,000	45,620,656	0.63%
2025-06-13	19.56	19.64	18.99	19.03	19.03	qfq	3,567,300	68,455,269	-3.55%
2025-06-12	19.51	19.86	19.39	19.73	19.73	qfq	2,520,900	49,473,466	0.56%
2025-06-11	19.64	19.81	19.44	19.62	19.62	qfq	2,552,000	50,218,858	0.05%
2025-06-10	20.04	20.22	19.11	19.61	19.61	qfq	5,102,106	100,096,906	-2.15%
2025-06-09	19.75	20.33	19.49	20.04	20.04	qfq	5,521,532	109,777,649	1.52%
2025-06-06	19.33	19.95	19.14	19.74	19.74	qfq	5,533,600	108,483,128	2.23%
2025-06-05	19.30	19.40	18.95	19.31	19.31	qfq	3,873,980	74,402,867	-0.05%
2025-06-04	19.36	19.60	19.26	19.32	19.32	qfq	2,506,820	48,643,686	-0.46%
2025-06-03	19.33	19.71	19.26	19.41	19.41	qfq	3,189,600	61,912,290	-0.21%
2025-05-30	19.88	20.16	19.23	19.45	19.45	qfq	5,161,400	101,583,510	-2.26%
2025-05-29	20.00	20.29	19.85	19.90	19.90	qfq	4,752,800	95,247,982	-0.70%
2025-05-28	20.40	20.67	19.99	20.04	20.04	qfq	3,610,500	72,928,309	-2.00%
2025-05-27	20.73	20.82	20.20	20.45	20.45	qfq	4,584,180	94,209,639	-1.78%
2025-05-26	20.34	20.85	19.91	20.82	20.82	qfq	7,619,700	155,193,960	2.16%
2025-05-23	18.91	22.08	18.62	20.38	20.38	qfq	15,949,500	328,505,465	6.81%
2025-05-22	18.95	19.84	18.69	19.08	19.08	qfq	4,616,526	88,168,942	0.00%
2025-05-21	19.36	20.06	19.02	19.08	19.08	qfq	4,815,900	93,152,210	-1.09%
2025-05-20	19.38	19.48	19.08	19.29	19.29	qfq	2,490,600	47,966,934	-0.16%
2025-05-19	19.28	19.46	18.93	19.32	19.32	qfq	2,296,900	44,059,550	0.36%
2025-05-16	19.33	19.70	19.01	19.25	19.25	qfq	3,023,600	58,634,089	-0.47%
2025-05-15	19.36	19.54	19.01	19.34	19.34	qfq	2,470,100	47,556,635	-0.21%
2025-05-14	19.54	19.79	19.26	19.38	19.38	qfq	3,067,400	59,720,256	-0.62%
2025-05-13	20.21	20.28	19.45	19.50	19.50	qfq	3,377,400	66,824,251	-2.06%
2025-05-12	20.10	20.10	19.74	19.91	19.91	qfq	3,900,300	77,620,181	0.91%
2025-05-09	20.20	20.20	19.55	19.73	19.73	qfq	2,403,200	47,492,121	-1.84%
2025-05-08	19.59	20.20	19.56	20.10	20.10	qfq	3,098,400	61,944,758	2.50%
2025-05-07	20.02	20.09	19.31	19.61	19.61	qfq	3,227,780	63,627,502	-0.56%
2025-05-06	18.87	19.78	18.87	19.72	19.72	qfq	3,129,880	60,718,377	4.95%
2025-04-30	18.39	18.95	18.39	18.79	18.79	qfq	2,641,980	49,579,376	2.29%
2025-04-29	18.20	18.65	18.02	18.37	18.37	qfq	1,941,440	35,801,858	0.60%
2025-04-28	18.59	18.71	18.10	18.26	18.26	qfq	2,322,300	42,500,844	-2.14%
2025-04-25	18.46	19.00	18.14	18.66	18.66	qfq	3,348,480	62,056,007	1.08%
2025-04-24	18.32	18.68	18.16	18.46	18.46	qfq	3,224,000	59,333,009	0.38%
2025-04-23	17.99	18.54	17.99	18.39	18.39	qfq	3,336,700	61,192,116	2.11%
2025-04-22	18.18	18.26	17.88	18.01	18.01	qfq	2,228,100	40,198,715	-0.83%
2025-04-21	17.90	18.18	17.50	18.16	18.16	qfq	2,688,900	48,297,562	2.14%
2025-04-18	17.72	17.98	17.50	17.78	17.78	qfq	1,772,000	31,421,040	0.34%
2025-04-17	18.00	18.22	17.47	17.72	17.72	qfq	2,242,304	40,219,935	-0.34%
2025-04-16	18.18	18.49	17.48	17.78	17.78	qfq	3,483,880	62,335,920	-2.95%
2025-04-15	18.21	18.38	18.00	18.32	18.32	qfq	2,859,800	52,094,495	0.88%
2025-04-14	18.38	18.49	18.00	18.16	18.16	qfq	3,005,220	54,572,704	2.31%
2025-04-11	17.19	17.98	17.19	17.75	17.75	qfq	3,464,900	61,477,883	1.60%
2025-04-10	17.91	18.28	17.44	17.47	17.47	qfq	4,732,800	84,614,442	2.04%
2025-04-09	16.20	17.40	14.69	17.12	17.12	qfq	6,176,248	100,197,594	3.51%
2025-04-08	16.29	17.34	15.97	16.54	16.54	qfq	6,365,560	105,245,327	2.73%
2025-04-07	18.67	18.70	16.10	16.10	16.10	qfq	6,534,600	111,853,994	-19.98%
2025-04-03	20.40	20.62	19.72	20.12	20.12	qfq	4,685,440	94,372,368	-2.42%
2025-04-02	20.61	21.73	20.52	20.62	20.62	qfq	5,189,580	108,774,950	0.24%
2025-04-01	20.65	20.95	20.45	20.57	20.57	qfq	4,082,700	84,268,425	-0.15%
2025-03-31	21.51	21.70	20.13	20.60	20.60	qfq	8,332,283	172,157,208	-5.55%
2025-03-28	22.69	23.45	21.80	21.81	21.81	qfq	5,772,900	129,960,439	-2.46%
2025-03-27	23.66	24.19	22.20	22.36	22.36	qfq	7,606,200	173,946,003	-5.45%
2025-03-26	22.23	25.11	22.06	23.65	23.65	qfq	9,732,060	229,949,870	6.39%
2025-03-25	24.16	24.22	22.07	22.23	22.23	qfq	8,284,900	188,866,722	-7.84%
2025-03-24	25.08	25.12	23.71	24.12	24.12	qfq	11,895,620	288,480,211	-5.78%
2025-03-21	22.86	26.65	22.65	25.60	25.60	qfq	19,813,840	496,016,992	10.44%
2025-03-20	22.80	23.58	22.43	23.18	23.18	qfq	7,394,460	171,556,025	2.29%
2025-03-19	22.54	23.00	22.30	22.66	22.66	qfq	6,180,960	139,795,509	0.53%
2025-03-18	21.88	22.93	21.86	22.54	22.54	qfq	10,370,548	233,098,251	1.99%
2025-03-17	20.35	22.11	20.06	22.10	22.10	qfq	13,950,502	297,449,229	8.92%
2025-03-14	19.84	20.50	19.82	20.29	20.29	qfq	8,467,099	170,918,652	0.45%
2025-03-13	21.00	21.43	20.10	20.20	20.20	qfq	16,301,001	336,126,639	-9.78%
2025-03-12	24.72	24.72	22.10	22.39	22.39	qfq	24,045,402	571,765,485	8.69%
2025-03-11	20.50	20.67	20.11	20.60	20.60	qfq	2,223,760	45,405,699	-0.58%
2025-03-10	20.62	20.99	20.51	20.72	20.72	qfq	2,432,484	50,468,868	0.48%
2025-03-07	21.19	21.19	20.46	20.62	20.62	qfq	3,915,514	81,424,241	-2.00%
2025-03-06	21.22	21.53	20.90	21.04	21.04	qfq	3,511,134	74,554,689	-0.85%
2025-03-05	21.39	21.54	20.78	21.22	21.22	qfq	2,774,400	58,412,607	-1.12%
2025-03-04	21.10	21.63	20.94	21.46	21.46	qfq	2,490,400	53,388,078	1.23%
2025-03-03	21.20	21.90	20.89	21.20	21.20	qfq	3,717,500	79,432,804	-0.14%
2025-02-28	22.25	22.26	21.01	21.23	21.23	qfq	5,734,860	123,004,264	-5.60%
2025-02-27	22.05	22.73	21.60	22.49	22.49	qfq	7,853,336	174,424,058	1.44%
2025-02-26	21.39	22.37	21.12	22.17	22.17	qfq	7,526,388	165,129,806	4.23%
2025-02-25	20.35	21.60	20.19	21.27	21.27	qfq	6,232,120	132,107,000	3.30%
2025-02-24	20.85	21.07	20.40	20.59	20.59	qfq	4,495,560	92,928,922	-1.48%
2025-02-21	20.56	20.97	20.31	20.90	20.90	qfq	4,980,400	102,513,062	0.67%
2025-02-20	19.98	20.87	19.83	20.76	20.76	qfq	6,068,100	123,443,707	3.75%
2025-02-19	19.03	20.01	18.91	20.01	20.01	qfq	4,749,560	93,542,713	5.21%
2025-02-18	19.59	19.88	18.93	19.02	19.02	qfq	3,625,304	70,230,904	-3.65%
2025-02-17	19.43	19.94	19.43	19.74	19.74	qfq	4,044,078	79,613,039	0.46%
2025-02-14	19.86	20.14	19.33	19.65	19.65	qfq	7,566,288	149,224,467	-4.43%
2025-02-13	19.79	23.33	19.45	20.56	20.56	qfq	10,426,834	218,677,986	5.11%
2025-02-12	19.34	19.59	19.20	19.56	19.56	qfq	2,368,719	46,024,790	1.14%
2025-02-11	19.39	19.64	19.09	19.34	19.34	qfq	2,311,500	44,650,035	-1.07%
2025-02-10	19.45	19.74	19.10	19.55	19.55	qfq	3,666,600	70,999,458	1.24%
2025-02-07	19.00	20.28	18.61	19.31	19.31	qfq	5,452,658	105,471,533	1.90%
2025-02-06	18.09	19.04	17.92	18.95	18.95	qfq	3,318,900	62,000,306	4.70%
2025-02-05	17.66	18.23	17.66	18.10	18.10	qfq	2,177,230	39,300,215	3.43%
2025-01-27	18.30	18.60	17.50	17.50	17.50	qfq	2,205,210	39,546,295	-4.11%
2025-01-24	17.94	18.30	17.72	18.25	18.25	qfq	1,930,640	34,825,567	1.39%
2025-01-23	18.11	18.66	18.00	18.00	18.00	qfq	3,081,740	56,377,644	1.07%
2025-01-22	17.94	18.30	17.71	17.81	17.81	qfq	1,774,900	31,855,614	-1.49%
2025-01-21	18.18	18.21	17.60	18.08	18.08	qfq	2,087,660	37,248,088	0.44%
2025-01-20	18.12	18.22	17.62	18.00	18.00	qfq	2,267,200	40,833,628	0.17%
2025-01-17	18.28	18.39	17.95	17.97	17.97	qfq	1,826,460	33,076,041	-1.64%
2025-01-16	18.40	18.68	18.04	18.27	18.27	qfq	1,723,330	31,660,575	-0.33%
2025-01-15	18.71	18.71	18.25	18.33	18.33	qfq	1,751,930	32,257,522	-1.61%
2025-01-14	17.60	18.65	17.60	18.63	18.63	qfq	3,019,500	54,903,143	5.97%
2025-01-13	17.31	17.69	16.77	17.58	17.58	qfq	1,857,900	32,173,454	1.15%
2025-01-10	17.98	18.26	17.37	17.38	17.38	qfq	2,176,100	38,902,322	-3.28%
2025-01-09	17.66	18.10	17.51	17.97	17.97	qfq	2,427,200	43,489,894	1.53%
2025-01-08	17.69	17.92	17.14	17.70	17.70	qfq	2,503,900	44,033,452	-1.06%
2025-01-07	16.92	17.89	16.61	17.89	17.89	qfq	3,089,812	53,844,888	6.42%
2025-01-06	17.00	17.25	16.15	16.81	16.81	qfq	2,374,400	39,933,225	-0.59%
2025-01-03	17.94	18.33	16.89	16.91	16.91	qfq	2,716,800	47,149,794	-5.74%
2025-01-02	18.60	18.75	17.72	17.94	17.94	qfq	3,177,600	57,939,941	-3.86%
2024-12-31	19.33	19.94	18.60	18.66	18.66	qfq	3,065,000	58,755,390	-2.71%
2024-12-30	19.45	19.70	18.50	19.18	19.18	qfq	2,720,600	51,936,664	-1.08%
2024-12-27	19.66	19.94	19.30	19.39	19.39	qfq	3,139,600	61,679,196	-1.97%
2024-12-26	19.14	20.15	19.06	19.78	19.78	qfq	3,051,010	59,690,863	2.54%
2024-12-25	20.25	20.32	19.12	19.29	19.29	qfq	3,917,880	76,129,838	-5.21%
2024-12-24	20.40	20.79	19.79	20.35	20.35	qfq	2,997,720	60,547,280	0.05%
2024-12-23	21.68	21.73	20.30	20.34	20.34	qfq	4,380,655	91,412,851	-6.87%
2024-12-20	21.47	22.07	21.25	21.84	21.84	qfq	3,218,265	70,274,393	1.63%
2024-12-19	21.46	21.79	21.14	21.49	21.49	qfq	4,467,730	95,887,664	-1.92%
2024-12-18	22.09	22.88	21.49	21.91	21.91	qfq	5,926,135	130,642,984	2.10%
2024-12-17	22.93	23.39	21.30	21.46	21.46	qfq	6,832,470	152,054,937	-5.00%
2024-12-16	22.20	23.33	21.92	22.59	22.59	qfq	5,979,830	134,620,138	1.76%
2024-12-13	22.80	22.99	22.15	22.20	22.20	qfq	4,839,040	109,005,870	-3.60%
2024-12-12	23.18	23.48	22.76	23.03	23.03	qfq	7,344,280	168,961,325	-1.24%
2024-12-11	24.27	24.29	23.13	23.32	23.32	qfq	8,070,040	189,391,307	-2.02%
2024-12-10	23.53	24.10	23.17	23.80	23.80	qfq	12,685,276	299,667,398	3.03%
2024-12-09	22.70	23.89	22.35	23.10	23.10	qfq	10,984,660	254,221,109	0.87%
2024-12-06	23.47	23.65	22.00	22.90	22.90	qfq	12,234,500	276,992,654	-2.43%
2024-12-05	23.50	24.39	22.50	23.47	23.47	qfq	13,770,074	320,910,607	4.59%
2024-12-04	21.90	22.95	21.81	22.44	22.44	qfq	6,547,515	146,792,496	1.77%
2024-12-03	22.15	22.56	21.71	22.05	22.05	qfq	5,293,405	116,719,327	-0.68%
2024-12-02	21.24	22.46	21.20	22.20	22.20	qfq	4,514,724	99,129,616	4.23%
2024-11-29	21.04	21.52	20.68	21.30	21.30	qfq	3,534,115	74,887,817	0.71%
2024-11-28	21.67	22.11	21.08	21.15	21.15	qfq	4,433,240	95,532,324	-2.40%
2024-11-27	20.27	23.20	20.27	21.67	21.67	qfq	6,155,700	133,587,472	5.86%
2024-11-26	20.67	21.07	20.22	20.47	20.47	qfq	2,929,100	60,555,838	-1.63%
2024-11-25	20.61	20.92	20.20	20.81	20.81	qfq	2,340,440	48,225,184	0.97%
2024-11-22	21.77	21.98	20.61	20.61	20.61	qfq	3,978,400	84,463,439	-5.33%
2024-11-21	22.18	22.45	21.58	21.77	21.77	qfq	3,460,700	75,976,724	-1.80%
2024-11-20	22.11	22.54	21.87	22.17	22.17	qfq	4,228,555	93,841,952	-0.18%
2024-11-19	21.30	22.24	21.11	22.21	22.21	qfq	3,915,566	84,783,418	4.32%
2024-11-18	22.37	22.45	20.89	21.29	21.29	qfq	5,210,120	112,511,030	-5.38%
2024-11-15	22.87	23.68	22.36	22.50	22.50	qfq	6,228,850	143,490,619	-2.60%
2024-11-14	24.01	25.33	23.05	23.10	23.10	qfq	7,814,569	187,535,586	-4.23%
2024-11-13	24.37	25.28	23.43	24.12	24.12	qfq	9,785,589	236,403,641	-2.19%
2024-11-12	23.41	24.66	23.00	24.66	24.66	qfq	13,573,558	325,818,646	4.76%
2024-11-11	22.40	23.81	22.40	23.54	23.54	qfq	7,313,639	170,311,270	4.16%
2024-11-08	22.79	23.45	22.43	22.60	22.60	qfq	6,941,980	158,919,000	-0.04%
2024-11-07	22.36	22.74	22.12	22.61	22.61	qfq	5,007,046	112,357,905	-0.13%
2024-11-06	23.00	23.31	22.32	22.64	22.64	qfq	7,973,498	181,846,456	-1.14%
2024-11-05	21.59	23.37	21.42	22.90	22.90	qfq	9,872,380	223,267,803	5.87%
2024-11-04	20.90	22.08	20.75	21.63	21.63	qfq	5,478,109	118,680,242	2.85%
2024-11-01	23.11	23.55	20.99	21.03	21.03	qfq	10,616,580	234,113,087	-10.78%
2024-10-31	23.28	24.36	23.03	23.57	23.57	qfq	15,457,656	366,134,876	4.52%
2024-10-30	21.10	23.42	20.64	22.55	22.55	qfq	12,025,637	267,275,912	4.45%
2024-10-29	22.20	23.00	21.47	21.59	21.59	qfq	7,724,669	170,233,343	-3.27%
2024-10-28	22.50	23.34	21.92	22.32	22.32	qfq	8,520,232	189,626,925	-2.91%
2024-10-25	21.60	23.50	21.60	22.99	22.99	qfq	11,530,736	262,214,309	6.93%
2024-10-24	22.01	22.44	21.20	21.50	21.50	qfq	6,582,840	141,688,277	-3.59%
2024-10-23	22.80	23.90	21.93	22.30	22.30	qfq	14,503,360	333,277,974	-2.58%
2024-10-22	21.26	23.39	21.05	22.89	22.89	qfq	14,694,143	327,760,604	7.11%
2024-10-21	21.09	21.80	20.90	21.37	21.37	qfq	9,477,519	202,957,523	1.96%
2024-10-18	19.87	21.47	19.84	20.96	20.96	qfq	8,810,604	182,384,544	3.92%
2024-10-17	20.55	21.16	20.16	20.17	20.17	qfq	6,338,660	131,395,688	-2.89%
2024-10-16	20.73	21.69	20.50	20.77	20.77	qfq	7,021,584	147,703,996	-2.26%
2024-10-15	20.39	21.43	20.05	21.25	21.25	qfq	9,997,860	207,724,270	2.51%
2024-10-14	20.09	21.00	19.12	20.73	20.73	qfq	8,480,600	170,147,306	2.22%
2024-10-11	20.22	21.30	19.98	20.28	20.28	qfq	8,574,871	175,593,163	0.85%
2024-10-10	20.25	21.18	20.09	20.11	20.11	qfq	6,851,720	140,700,546	-0.10%
2024-10-09	23.00	23.00	20.10	20.13	20.13	qfq	11,201,294	242,227,775	-18.86%
2024-10-08	25.48	25.48	21.61	24.81	24.81	qfq	16,055,760	378,230,690	15.56%
2024-09-30	19.10	21.77	18.82	21.47	21.47	qfq	15,022,502	304,582,771	14.87%
2024-09-27	17.86	19.53	17.63	18.69	18.69	qfq	11,168,459	204,628,887	5.06%
2024-09-26	16.88	18.18	16.88	17.79	17.79	qfq	9,107,459	160,387,898	4.28%
2024-09-25	16.81	17.48	16.81	17.06	17.06	qfq	6,702,200	115,255,561	1.55%
2024-09-24	16.32	16.86	16.06	16.80	16.80	qfq	4,743,900	78,576,918	2.50%
2024-09-23	16.23	16.53	16.10	16.39	16.39	qfq	2,640,600	43,207,865	0.31%
2024-09-20	16.50	16.71	16.19	16.34	16.34	qfq	3,218,100	52,756,710	-1.21%
2024-09-19	16.39	16.93	16.13	16.54	16.54	qfq	5,567,500	91,898,033	1.78%
2024-09-18	16.73	16.78	16.00	16.25	16.25	qfq	2,657,600	43,251,404	-1.34%
2024-09-13	16.83	16.96	16.44	16.47	16.47	qfq	2,639,100	43,989,296	-1.91%
2024-09-12	17.26	17.32	16.74	16.79	16.79	qfq	3,374,400	57,218,394	-1.76%
2024-09-11	17.36	17.40	16.99	17.09	17.09	qfq	3,126,641	53,649,336	-1.95%
2024-09-10	17.50	17.64	16.95	17.43	17.43	qfq	4,361,120	75,113,184	-1.08%
2024-09-09	17.36	17.68	16.97	17.62	17.62	qfq	3,935,579	68,656,125	1.56%
2024-09-06	18.01	18.13	17.35	17.35	17.35	qfq	6,416,420	113,177,486	-4.36%
2024-09-05	18.00	18.27	17.80	18.14	18.14	qfq	5,854,425	105,536,980	-0.06%
2024-09-04	18.53	18.69	17.87	18.15	18.15	qfq	8,390,300	152,590,687	-5.42%
2024-09-03	18.66	19.90	18.56	19.19	19.19	qfq	9,655,225	186,885,158	1.80%
2024-09-02	19.50	19.77	18.85	18.85	18.85	qfq	9,417,200	181,304,159	-3.83%
2024-08-30	18.46	20.32	18.46	19.60	19.60	qfq	14,987,042	293,370,411	3.00%
2024-08-29	18.30	19.50	18.16	19.03	19.03	qfq	12,047,200	228,656,665	1.87%
2024-08-28	18.55	18.80	18.00	18.68	18.68	qfq	8,782,700	162,417,097	1.52%
2024-08-27	20.02	20.26	18.39	18.40	18.40	qfq	13,511,802	258,902,853	-11.92%
2024-08-26	19.21	20.94	18.43	20.89	20.89	qfq	18,277,865	356,411,788	6.64%
2024-08-23	20.46	20.80	19.18	19.59	19.59	qfq	17,479,548	346,435,564	-9.10%
2024-08-22	20.95	23.66	19.50	21.55	21.55	qfq	28,523,594	602,900,167	6.05%
2024-08-21	16.94	20.32	16.88	20.32	20.32	qfq	10,682,856	207,114,654	20.02%
2024-08-20	17.85	18.00	16.72	16.93	16.93	qfq	11,141,503	191,069,294	-5.52%
2024-08-19	19.58	19.99	17.68	17.92	17.92	qfq	17,474,163	328,040,721	-4.38%
2024-08-16	17.50	19.22	17.40	18.74	18.74	qfq	18,292,592	335,865,649	6.96%
2024-08-15	15.71	18.33	15.70	17.52	17.52	qfq	13,257,454	226,806,682	10.33%
2024-08-14	15.51	15.96	15.36	15.88	15.88	qfq	4,060,000	63,779,587	2.58%
2024-08-13	15.08	15.70	14.98	15.48	15.48	qfq	3,381,000	51,982,793	2.52%
2024-08-12	15.60	15.62	14.99	15.10	15.10	qfq	2,934,600	44,642,415	-3.27%
2024-08-09	15.48	15.73	15.39	15.61	15.61	qfq	2,800,500	43,525,091	1.43%
2024-08-08	15.68	15.89	15.15	15.39	15.39	qfq	3,305,300	50,725,365	-2.53%
2024-08-07	15.62	16.04	15.62	15.79	15.79	qfq	3,328,000	52,730,626	1.15%
2024-08-06	15.62	15.72	15.35	15.61	15.61	qfq	3,849,052	59,824,609	2.63%
2024-08-05	16.44	16.57	15.21	15.21	15.21	qfq	7,727,147	122,449,402	-8.37%
2024-08-02	17.54	17.68	16.60	16.60	16.60	qfq	8,236,500	140,882,034	-6.53%
2024-08-01	17.67	18.35	17.57	17.76	17.76	qfq	8,441,180	151,205,684	-0.06%
2024-07-31	17.30	17.82	16.89	17.77	17.77	qfq	9,881,630	173,852,970	2.42%
2024-07-30	17.05	17.98	16.78	17.35	17.35	qfq	8,698,730	150,227,230	0.12%
2024-07-29	17.06	17.71	16.83	17.33	17.33	qfq	6,723,480	116,773,612	1.70%
2024-07-26	17.12	17.24	16.67	17.04	17.04	qfq	6,521,829	110,768,193	0.06%
2024-07-25	17.00	17.41	16.71	17.03	17.03	qfq	7,299,361	124,480,576	-1.45%
2024-07-24	18.35	18.89	17.23	17.28	17.28	qfq	11,622,840	207,701,743	-6.85%
2024-07-23	19.31	19.99	18.11	18.55	18.55	qfq	12,482,895	240,831,970	-6.36%
2024-07-22	19.05	20.41	18.59	19.81	19.81	qfq	15,306,840	296,851,189	1.28%
2024-07-19	18.41	20.40	18.35	19.56	19.56	qfq	17,380,219	337,377,412	3.06%
2024-07-18	17.31	20.54	17.20	18.98	18.98	qfq	20,208,519	383,111,675	5.50%
2024-07-17	17.25	18.07	16.51	17.99	17.99	qfq	15,724,809	273,536,697	3.81%
2024-07-16	17.01	17.58	16.78	17.33	17.33	qfq	10,827,647	186,601,013	1.88%
2024-07-15	16.80	17.53	16.32	17.01	17.01	qfq	9,824,858	165,136,077	-0.06%
2024-07-12	17.55	17.59	16.80	17.02	17.02	qfq	9,175,645	156,423,861	-2.52%
2024-07-11	17.00	18.00	16.45	17.46	17.46	qfq	13,897,023	241,491,422	5.12%
2024-07-10	17.12	17.36	16.56	16.61	16.61	qfq	14,023,730	237,362,185	-7.88%
2024-07-09	16.02	18.80	16.00	18.03	18.03	qfq	18,099,732	313,001,213	10.89%
2024-07-08	17.10	17.15	16.02	16.26	16.26	qfq	12,293,425	201,167,268	-5.85%
2024-07-05	18.54	18.77	17.03	17.27	17.27	qfq	14,839,517	259,425,356	-6.40%
2024-07-04	19.18	20.53	18.30	18.45	18.45	qfq	18,733,542	361,724,318	-12.68%
2024-07-03	19.63	22.30	19.22	21.13	21.13	qfq	22,947,963	477,028,453	0.96%
2024-07-02	23.66	23.77	20.62	20.93	20.93	qfq	25,794,443	561,899,893	-17.11%
2024-07-01	24.00	25.97	21.81	25.25	25.25	qfq	32,583,363	774,624,994	13.23%
2024-06-28	18.64	22.30	17.91	22.30	22.30	qfq	22,228,055	453,899,811	20.02%
2024-06-27	15.32	18.58	15.14	18.58	18.58	qfq	14,451,780	252,288,674	20.03%
2024-06-26	15.65	15.68	14.72	15.48	15.48	qfq	9,025,386	137,407,820	-4.56%
2024-06-25	15.80	16.68	14.78	16.22	16.22	qfq	11,546,340	182,810,485	2.66%
2024-06-24	15.37	16.16	15.00	15.80	15.80	qfq	8,808,920	138,302,890	1.28%
2024-06-21	16.01	16.70	15.60	15.60	15.60	qfq	10,169,628	163,788,569	-7.20%
2024-06-20	16.73	17.15	16.33	16.81	16.81	qfq	16,278,548	271,888,397	-6.66%
2024-06-19	16.48	18.56	16.03	18.01	18.01	qfq	21,353,227	373,969,138	16.42%
2024-06-18	12.97	15.47	12.80	15.47	15.47	qfq	6,537,082	98,404,291	20.02%
2024-06-17	12.99	13.08	12.65	12.89	12.89	qfq	1,201,000	15,473,242	0.47%
2024-06-14	13.01	13.14	12.67	12.83	12.83	qfq	1,465,900	18,777,043	-1.23%
2024-06-13	12.94	13.26	12.85	12.99	12.99	qfq	1,939,300	25,345,008	0.62%
2024-06-12	12.52	13.24	12.52	12.91	12.91	qfq	2,037,600	26,409,087	3.12%
2024-06-11	12.27	12.53	11.82	12.52	12.52	qfq	1,727,100	21,140,136	2.04%
2024-06-07	12.16	12.54	12.11	12.27	12.27	qfq	1,649,700	20,325,599	2.51%
2024-06-06	12.71	12.88	11.79	11.97	11.97	qfq	2,540,600	30,919,828	-6.34%
2024-06-05	12.92	13.12	12.76	12.78	12.78	qfq	1,652,060	21,302,756	-2.81%
2024-06-04	13.67	13.69	12.88	13.15	13.15	qfq	3,380,460	44,540,545	-5.46%
2024-06-03	14.53	14.54	13.75	13.91	13.91	qfq	3,070,900	43,140,961	-4.33%
2024-05-31	13.64	14.80	13.64	14.54	14.54	qfq	4,428,089	63,572,722	6.36%
2024-05-30	13.45	13.90	13.27	13.67	13.67	qfq	2,557,314	35,002,245	1.11%
2024-05-29	14.09	14.31	13.40	13.52	13.52	qfq	4,104,354	56,413,002	-4.11%
2024-05-28	14.47	14.57	13.97	14.10	14.10	qfq	1,180,400	16,797,481	-2.56%
2024-05-27	14.25	14.47	14.05	14.47	14.47	qfq	1,097,100	15,607,677	1.54%
2024-05-24	14.51	14.60	14.20	14.25	14.25	qfq	1,334,600	19,175,521	-1.79%
2024-05-23	14.94	15.18	14.47	14.51	14.51	qfq	1,907,900	28,236,450	-1.76%
2024-05-22	14.80	14.85	14.54	14.77	14.77	qfq	1,098,000	16,160,087	0.82%
2024-05-21	15.08	15.24	14.57	14.65	14.65	qfq	1,986,400	29,237,039	-3.43%
2024-05-20	15.28	15.84	14.83	15.17	15.17	qfq	3,598,400	54,568,158	-0.59%
2024-05-17	14.70	15.44	14.63	15.26	15.26	qfq	2,335,100	35,100,452	3.18%
2024-05-16	14.65	15.27	14.62	14.79	14.79	qfq	2,123,900	31,695,691	0.96%
2024-05-15	14.60	14.74	14.23	14.65	14.65	qfq	1,501,320	21,914,321	1.17%
2024-05-14	13.85	14.85	13.85	14.48	14.48	qfq	1,886,996	27,301,525	2.33%
2024-05-13	14.61	14.67	14.04	14.15	14.15	qfq	2,173,800	30,807,192	-2.55%
2024-05-10	15.13	15.21	14.39	14.52	14.52	qfq	2,438,800	35,666,710	-3.97%
2024-05-09	14.80	15.19	14.71	15.12	15.12	qfq	2,441,200	36,779,615	3.92%
2024-05-08	15.12	15.18	14.54	14.55	14.55	qfq	2,280,300	33,463,944	-3.45%
2024-05-07	15.14	15.24	14.90	15.07	15.07	qfq	2,081,780	31,371,471	-0.53%
2024-05-06	15.46	15.64	15.00	15.15	15.15	qfq	2,693,800	40,997,606	-1.11%
2024-04-30	15.45	15.70	15.06	15.32	15.32	qfq	2,162,227	33,202,471	-1.79%
2024-04-29	15.00	15.65	14.98	15.60	15.60	qfq	2,545,140	39,291,737	4.49%
2024-04-26	14.45	14.95	14.10	14.93	14.93	qfq	2,483,168	36,566,162	3.18%
2024-04-25	14.53	14.77	14.24	14.47	14.47	qfq	1,994,580	28,991,098	-0.55%
2024-04-24	14.30	14.72	14.25	14.55	14.55	qfq	2,221,180	32,247,574	2.39%
2024-04-23	14.19	14.59	14.14	14.21	14.21	qfq	2,086,655	29,923,835	1.79%
2024-04-22	14.00	14.46	13.39	13.96	13.96	qfq	3,272,358	45,433,957	-4.58%
2024-04-19	14.90	14.92	14.38	14.63	14.63	qfq	2,602,040	37,983,797	-1.81%
2024-04-18	15.40	15.45	14.80	14.90	14.90	qfq	3,982,800	59,857,533	-3.75%
2024-04-17	13.99	15.50	13.85	15.48	15.48	qfq	5,846,673	87,826,614	14.50%
2024-04-16	15.35	15.43	13.48	13.52	13.52	qfq	6,323,143	88,595,631	-14.32%
2024-04-15	16.91	17.08	15.21	15.78	15.78	qfq	6,305,348	101,349,160	-7.61%
2024-04-12	18.63	18.66	16.91	17.08	17.08	qfq	7,351,811	129,981,241	-8.81%
2024-04-11	18.82	19.92	17.91	18.73	18.73	qfq	8,130,717	152,641,521	-1.42%
2024-04-10	19.85	21.00	18.85	19.00	19.00	qfq	11,242,753	223,688,167	-1.35%
2024-04-09	17.55	19.66	17.49	19.26	19.26	qfq	10,044,975	189,786,236	6.47%
2024-04-08	17.30	18.66	16.80	18.09	18.09	qfq	6,931,985	123,803,595	4.57%
2024-04-03	17.30	17.40	16.46	17.30	17.30	qfq	2,984,980	50,554,989	0.64%
2024-04-02	17.61	17.64	17.03	17.19	17.19	qfq	3,101,063	53,441,193	-2.50%
2024-04-01	17.40	17.77	17.30	17.63	17.63	qfq	3,102,165	54,453,277	0.57%
2024-03-29	16.85	17.98	16.63	17.53	17.53	qfq	4,737,635	82,059,725	4.04%
2024-03-28	15.95	17.68	15.82	16.85	16.85	qfq	4,666,914	78,936,531	6.18%
2024-03-27	16.64	16.82	15.84	15.87	15.87	qfq	2,946,100	47,847,995	-4.63%
2024-03-26	17.40	17.49	16.52	16.64	16.64	qfq	3,158,700	53,175,071	-1.48%
2024-03-25	18.04	18.06	16.80	16.89	16.89	qfq	3,453,122	60,047,284	-5.06%
2024-03-22	18.26	18.31	17.73	17.79	17.79	qfq	3,340,600	59,897,559	-2.68%
2024-03-21	18.24	18.41	18.03	18.28	18.28	qfq	3,101,100	56,536,200	0.22%
2024-03-20	17.95	18.30	17.88	18.24	18.24	qfq	3,038,100	55,149,189	1.50%
2024-03-19	17.98	18.36	17.78	17.97	17.97	qfq	3,231,618	58,461,550	-0.33%
2024-03-18	17.91	18.05	17.59	18.03	18.03	qfq	3,480,700	62,087,971	1.69%
2024-03-15	17.41	17.79	17.20	17.73	17.73	qfq	3,232,718	56,932,892	1.84%
2024-03-14	17.60	17.95	17.05	17.41	17.41	qfq	3,666,118	63,882,083	-2.08%
2024-03-13	17.50	17.90	17.25	17.78	17.78	qfq	4,329,900	76,431,959	1.37%
2024-03-12	17.11	17.70	17.03	17.54	17.54	qfq	4,329,612	75,297,501	2.51%
2024-03-11	17.00	17.18	16.60	17.11	17.11	qfq	3,120,653	52,499,259	0.18%
2024-03-08	17.49	17.55	16.76	17.08	17.08	qfq	3,814,600	65,124,633	-1.21%
2024-03-07	17.66	18.00	17.15	17.29	17.29	qfq	6,400,032	112,968,431	0.52%
2024-03-06	16.51	17.39	16.40	17.20	17.20	qfq	4,353,318	74,043,254	4.18%
2024-03-05	16.85	17.12	16.50	16.51	16.51	qfq	3,657,100	61,464,889	-2.02%
2024-03-04	17.10	17.39	16.44	16.85	16.85	qfq	3,709,080	62,477,205	-2.03%
2024-03-01	17.20	17.62	16.83	17.20	17.20	qfq	5,191,933	89,099,781	1.30%
2024-02-29	15.69	16.98	15.52	16.98	16.98	qfq	6,524,800	108,027,260	5.79%
2024-02-28	18.37	18.55	15.98	16.05	16.05	qfq	8,414,400	146,929,230	-13.94%
2024-02-27	18.20	18.88	17.77	18.65	18.65	qfq	7,812,430	142,418,598	-1.58%
2024-02-26	18.08	19.10	17.36	18.95	18.95	qfq	8,445,159	154,989,395	10.05%
2024-02-23	16.09	17.38	15.89	17.22	17.22	qfq	6,239,066	104,236,596	8.37%
2024-02-22	15.20	16.35	15.20	15.89	15.89	qfq	4,691,600	74,031,480	3.92%
2024-02-21	14.39	16.27	14.34	15.29	15.29	qfq	6,549,233	100,464,390	5.23%
2024-02-20	13.88	14.58	13.59	14.53	14.53	qfq	4,821,966	68,139,286	4.68%
2024-02-19	13.28	14.03	13.00	13.88	13.88	qfq	7,211,594	97,832,607	6.93%
2024-02-08	11.48	13.26	10.33	12.98	12.98	qfq	9,297,324	109,967,116	14.06%
2024-02-07	12.95	12.99	11.02	11.38	11.38	qfq	7,945,110	95,362,326	-12.12%
2024-02-06	13.10	13.69	11.22	12.95	12.95	qfq	6,570,178	82,025,934	-0.99%
2024-02-05	15.39	15.39	13.00	13.08	13.08	qfq	5,609,236	77,305,608	-16.21%
2024-02-02	16.73	17.21	15.10	15.61	15.61	qfq	4,115,000	65,844,828	-6.69%
2024-02-01	17.11	17.41	16.68	16.73	16.73	qfq	3,336,200	56,645,123	-2.73%
2024-01-31	18.58	19.20	17.15	17.20	17.20	qfq	4,659,826	83,764,597	-6.16%
2024-01-30	18.89	19.61	18.21	18.33	18.33	qfq	3,463,617	65,028,603	-3.93%
2024-01-29	21.93	21.93	18.94	19.08	19.08	qfq	6,690,470	131,781,138	-12.15%
2024-01-26	22.30	22.64	21.70	21.72	21.72	qfq	1,765,246	38,923,599	-2.95%
2024-01-25	21.77	22.88	21.05	22.38	22.38	qfq	3,667,908	80,296,896	3.09%
2024-01-24	22.30	22.80	20.92	21.71	21.71	qfq	2,888,287	62,593,819	-2.65%
2024-01-23	22.87	23.00	21.79	22.30	22.30	qfq	3,259,460	72,545,643	-2.71%
2024-01-22	23.70	25.40	22.52	22.92	22.92	qfq	4,314,397	103,394,460	-3.54%
2024-01-19	24.95	25.21	23.68	23.76	23.76	qfq	3,707,485	90,199,036	-5.07%
2024-01-18	24.47	25.08	23.68	25.03	25.03	qfq	4,194,200	101,868,274	2.25%
2024-01-17	24.68	25.80	24.46	24.48	24.48	qfq	5,661,242	142,427,458	0.53%
2024-01-16	24.07	24.89	23.65	24.35	24.35	qfq	4,286,900	103,666,037	2.10%
2024-01-15	22.78	24.45	22.65	23.85	23.85	qfq	5,092,358	121,231,022	4.33%
2024-01-12	23.70	23.73	22.79	22.86	22.86	qfq	2,483,300	57,526,189	-3.54%
2024-01-11	23.20	23.83	22.80	23.70	23.70	qfq	3,495,149	81,330,415	1.89%
2024-01-10	24.14	24.65	23.25	23.26	23.26	qfq	3,787,449	89,905,469	-4.48%
2024-01-09	23.58	25.49	23.58	24.35	24.35	qfq	5,887,149	145,120,402	2.70%
2024-01-08	23.11	24.33	23.11	23.71	23.71	qfq	5,055,100	120,545,033	1.59%
2024-01-05	23.34	24.17	23.06	23.34	23.34	qfq	4,783,600	112,274,368	-0.04%
2024-01-04	24.02	24.02	23.10	23.35	23.35	qfq	3,926,949	91,739,609	-2.83%
2024-01-03	24.99	24.99	23.51	24.03	24.03	qfq	7,023,846	169,295,766	-4.68%
2024-01-02	25.75	26.19	25.12	25.21	25.21	qfq	6,836,300	175,319,773	-2.63%
2023-12-29	24.97	26.26	24.01	25.89	25.89	qfq	11,118,514	283,231,934	4.10%
2023-12-28	27.18	27.40	24.58	24.87	24.87	qfq	14,232,514	366,101,938	-8.23%
2023-12-27	25.83	27.65	25.40	27.10	27.10	qfq	9,987,315	266,347,122	3.36%
2023-12-26	26.75	27.30	25.75	26.22	26.22	qfq	10,795,277	284,236,069	-0.30%
2023-12-25	23.50	27.84	23.50	26.30	26.30	qfq	13,607,404	353,253,056	13.36%
2023-12-22	24.13	24.45	23.01	23.20	23.20	qfq	2,906,304	68,593,936	-3.77%
2023-12-21	23.97	24.15	23.26	24.11	24.11	qfq	3,095,461	73,586,366	0.42%
2023-12-20	24.08	24.64	23.56	24.01	24.01	qfq	5,069,027	122,361,732	-0.17%
2023-12-19	23.03	24.70	22.61	24.05	24.05	qfq	7,225,775	171,942,555	5.16%
2023-12-18	21.54	23.59	21.51	22.87	22.87	qfq	7,535,906	172,094,320	6.52%
2023-12-15	21.51	21.69	21.31	21.47	21.47	qfq	687,600	14,749,765	0.00%
2023-12-14	21.77	21.87	21.34	21.47	21.47	qfq	1,103,247	23,749,827	-0.74%
2023-12-13	21.82	22.23	21.31	21.63	21.63	qfq	1,644,401	35,782,985	-1.10%
2023-12-12	22.05	22.47	21.45	21.87	21.87	qfq	1,774,353	38,577,792	-0.59%
2023-12-11	20.95	22.40	20.80	22.00	22.00	qfq	3,119,825	68,138,407	3.92%
2023-12-08	21.03	21.52	20.95	21.17	21.17	qfq	1,122,100	23,837,179	0.67%
2023-12-07	21.21	21.25	20.90	21.03	21.03	qfq	1,012,100	21,320,323	-0.66%
2023-12-06	21.30	21.70	20.96	21.17	21.17	qfq	1,614,432	34,212,741	-1.12%
2023-12-05	21.78	22.10	21.15	21.41	21.41	qfq	2,562,400	55,086,961	-1.70%
2023-12-04	21.15	21.86	21.15	21.78	21.78	qfq	2,392,379	51,680,777	2.59%
2023-12-01	21.12	21.36	20.74	21.23	21.23	qfq	2,202,000	46,367,136	-0.23%
2023-11-30	21.67	21.80	20.98	21.28	21.28	qfq	2,783,106	59,176,896	-1.53%
2023-11-29	22.90	22.91	21.55	21.61	21.61	qfq	5,441,310	119,278,803	-5.72%
2023-11-28	23.95	24.19	22.49	22.92	22.92	qfq	7,508,288	174,768,368	-6.07%
2023-11-27	22.51	24.78	22.51	24.40	24.40	qfq	8,061,465	193,980,618	7.30%
2023-11-24	23.51	23.51	22.50	22.74	22.74	qfq	2,710,893	61,733,515	-3.32%
2023-11-23	22.64	24.35	22.64	23.52	23.52	qfq	4,706,704	110,599,156	4.07%
2023-11-22	23.25	23.43	22.57	22.60	22.60	qfq	2,613,500	59,759,991	-3.13%
2023-11-21	24.40	24.54	23.18	23.33	23.33	qfq	4,380,100	103,703,067	-3.87%
2023-11-20	24.46	24.73	23.50	24.27	24.27	qfq	5,774,644	138,836,737	-0.74%
2023-11-17	22.24	24.92	22.09	24.45	24.45	qfq	9,310,664	223,987,198	9.54%
2023-11-16	22.53	22.79	22.10	22.32	22.32	qfq	1,574,900	35,259,165	-0.93%
2023-11-15	23.23	23.23	22.37	22.53	22.53	qfq	1,906,000	43,233,612	-0.97%
2023-11-14	22.00	23.12	22.00	22.75	22.75	qfq	3,579,801	81,177,675	2.11%
2023-11-13	21.82	22.53	21.64	22.28	22.28	qfq	2,063,620	45,653,960	2.20%
2023-11-10	21.90	22.20	21.61	21.80	21.80	qfq	1,083,600	23,726,412	-1.00%
2023-11-09	22.50	22.75	21.92	22.02	22.02	qfq	1,825,600	40,608,720	-2.57%
2023-11-08	22.37	22.94	21.85	22.60	22.60	qfq	2,834,500	63,426,299	1.07%
2023-11-07	22.35	22.45	21.61	22.36	22.36	qfq	1,995,280	43,988,666	1.68%
2023-11-06	21.49	22.10	21.21	21.99	21.99	qfq	2,505,328	54,323,558	2.28%
2023-11-03	20.55	22.24	20.55	21.50	21.50	qfq	2,793,000	60,347,601	4.67%
2023-11-02	21.45	21.65	20.50	20.54	20.54	qfq	1,516,460	31,790,278	-4.24%
2023-11-01	21.11	21.78	20.94	21.45	21.45	qfq	1,458,601	31,269,469	1.66%
2023-10-31	21.30	21.69	20.92	21.10	21.10	qfq	1,832,400	38,973,296	-0.94%
2023-10-30	19.68	21.33	19.60	21.30	21.30	qfq	3,133,000	64,714,702	8.23%
2023-10-27	20.82	21.25	19.60	19.68	19.68	qfq	3,206,500	65,349,287	-6.29%
2023-10-26	20.50	21.53	20.50	21.00	21.00	qfq	1,654,600	35,008,295	0.72%
2023-10-25	21.38	21.88	20.79	20.85	20.85	qfq	1,350,224	28,367,465	-2.62%
2023-10-24	21.01	21.93	21.01	21.41	21.41	qfq	1,471,740	31,599,580	2.44%
2023-10-23	21.56	21.77	20.78	20.90	20.90	qfq	2,820,100	59,356,234	-3.06%
2023-10-20	22.14	22.17	21.28	21.56	21.56	qfq	1,551,100	33,645,337	-0.37%
2023-10-19	21.55	22.50	21.20	21.64	21.64	qfq	2,025,764	44,492,879	1.17%
2023-10-18	22.53	22.53	21.30	21.39	21.39	qfq	1,617,100	34,996,376	-3.69%
2023-10-17	21.78	22.46	21.50	22.21	22.21	qfq	2,482,500	54,624,017	1.74%
2023-10-16	22.07	22.36	21.69	21.83	21.83	qfq	1,790,000	39,310,450	-1.09%
2023-10-13	22.19	22.48	21.80	22.07	22.07	qfq	2,528,200	55,834,115	-1.21%
2023-10-12	23.43	23.44	22.15	22.34	22.34	qfq	3,793,344	85,316,369	-4.69%
2023-10-11	22.58	24.10	22.10	23.44	23.44	qfq	5,642,400	130,938,868	3.81%
2023-10-10	22.95	23.26	22.53	22.58	22.58	qfq	2,654,299	60,479,258	-2.00%
2023-10-09	22.56	24.34	22.56	23.04	23.04	qfq	3,586,224	82,914,731	3.32%
2023-09-28	22.31	22.70	22.10	22.30	22.30	qfq	4,228,240	94,855,752	0.41%
2023-09-27	22.66	22.88	22.03	22.21	22.21	qfq	3,465,344	77,490,346	-2.42%
2023-09-26	23.45	23.55	22.65	22.76	22.76	qfq	3,477,800	79,583,432	-2.90%
2023-09-25	23.50	23.87	23.00	23.44	23.44	qfq	5,560,980	130,354,073	-1.06%
2023-09-22	20.59	24.00	20.59	23.69	23.69	qfq	9,751,424	217,744,727	15.11%
2023-09-21	21.00	21.71	20.40	20.58	20.58	qfq	3,961,280	82,806,896	-2.00%
2023-09-20	20.63	21.30	20.50	21.00	21.00	qfq	3,307,300	69,255,393	1.35%
2023-09-19	20.68	21.20	20.39	20.72	20.72	qfq	3,000,800	62,565,614	-0.62%
2023-09-18	20.74	21.12	20.20	20.85	20.85	qfq	3,065,600	63,442,162	-0.43%
2023-09-15	20.88	21.35	20.39	20.94	20.94	qfq	3,193,640	66,248,082	0.53%
2023-09-14	20.44	21.23	20.13	20.83	20.83	qfq	4,956,100	102,403,662	2.01%
2023-09-13	21.15	22.24	20.00	20.42	20.42	qfq	6,122,870	128,514,628	-3.63%
2023-09-12	20.82	21.44	20.48	21.19	21.19	qfq	3,043,870	64,027,004	1.44%
2023-09-11	21.30	21.41	20.60	20.89	20.89	qfq	3,078,240	64,501,266	-0.05%
2023-09-08	20.05	21.45	19.72	20.90	20.90	qfq	5,295,700	109,960,403	4.76%
2023-09-07	20.63	20.87	19.77	19.95	19.95	qfq	4,006,917	80,431,535	-3.30%
2023-09-06	20.70	21.00	20.33	20.63	20.63	qfq	3,886,216	80,194,506	-2.50%
2023-09-05	20.62	21.47	20.62	21.16	21.16	qfq	4,881,200	102,999,220	0.76%
2023-09-04	21.66	21.98	20.49	21.00	21.00	qfq	8,196,111	172,536,045	-2.05%
2023-09-01	19.52	22.69	19.50	21.44	21.44	qfq	10,417,167	220,460,667	9.84%
2023-08-31	19.19	19.57	19.00	19.52	19.52	qfq	2,977,300	57,670,168	0.51%
2023-08-30	19.22	19.57	19.00	19.42	19.42	qfq	5,355,021	103,256,504	2.43%
2023-08-29	16.48	19.29	16.23	18.96	18.96	qfq	7,082,929	129,159,472	15.05%
2023-08-28	17.38	17.60	16.42	16.48	16.48	qfq	1,963,391	33,116,297	-0.48%
2023-08-25	17.24	17.33	16.47	16.56	16.56	qfq	1,675,485	28,097,649	-3.94%
2023-08-24	17.43	17.49	17.13	17.24	17.24	qfq	1,159,600	20,060,939	-1.32%
2023-08-23	17.63	17.90	17.42	17.47	17.47	qfq	972,100	17,128,613	-1.58%
2023-08-22	17.57	17.75	17.33	17.75	17.75	qfq	1,379,300	24,270,437	1.54%
2023-08-21	17.47	17.85	17.40	17.48	17.48	qfq	976,900	17,278,262	0.06%
2023-08-18	17.83	17.95	17.42	17.47	17.47	qfq	988,497	17,518,103	-2.02%
2023-08-17	17.08	17.89	17.07	17.83	17.83	qfq	1,559,497	27,424,026	3.78%
2023-08-16	17.45	17.52	17.16	17.18	17.18	qfq	756,600	13,092,550	-1.60%
2023-08-15	17.56	17.80	17.39	17.46	17.46	qfq	1,023,560	18,022,749	-0.91%
2023-08-14	17.43	17.63	17.22	17.62	17.62	qfq	1,086,100	18,892,930	1.61%
2023-08-11	17.80	17.87	17.30	17.34	17.34	qfq	1,319,600	23,148,434	-2.75%
2023-08-10	17.74	17.89	17.60	17.83	17.83	qfq	959,840	17,053,292	0.51%
2023-08-09	18.11	18.12	17.65	17.74	17.74	qfq	1,376,300	24,499,749	-1.61%
2023-08-08	18.34	18.34	18.02	18.03	18.03	qfq	1,298,987	23,512,141	-1.21%
2023-08-07	18.34	18.40	18.07	18.25	18.25	qfq	1,372,000	25,022,905	0.39%
2023-08-04	18.20	18.60	18.14	18.18	18.18	qfq	1,520,500	27,875,487	0.39%
2023-08-03	18.39	18.64	18.06	18.11	18.11	qfq	3,100,340	56,701,085	-1.90%
2023-08-02	19.56	21.89	18.18	18.46	18.46	qfq	4,762,027	89,964,160	-2.79%
2023-08-01	19.26	19.27	18.81	18.99	18.99	qfq	1,510,900	28,653,462	-1.09%
2023-07-31	19.14	19.36	18.98	19.20	19.20	qfq	1,983,900	38,020,957	0.58%
2023-07-28	19.60	19.71	18.88	19.09	19.09	qfq	3,914,300	75,496,602	-2.50%
2023-07-27	20.02	20.69	19.55	19.58	19.58	qfq	1,771,600	35,468,640	-1.81%
2023-07-26	21.10	21.40	19.88	19.94	19.94	qfq	1,661,800	33,510,229	-4.46%
2023-07-25	20.53	21.34	20.53	20.87	20.87	qfq	2,101,400	43,934,451	2.05%
2023-07-24	20.54	20.84	20.30	20.45	20.45	qfq	840,200	17,279,159	-0.44%
2023-07-21	20.75	20.98	20.48	20.54	20.54	qfq	1,433,600	29,663,226	-1.44%
2023-07-20	21.27	21.45	20.80	20.84	20.84	qfq	1,396,300	29,405,476	-2.02%
2023-07-19	21.52	21.74	21.16	21.27	21.27	qfq	1,433,600	30,611,694	-1.16%
2023-07-18	22.00	22.31	21.35	21.52	21.52	qfq	2,889,944	62,678,938	-3.24%