SECURITY DETAIL · RAW DATA

丝路视觉300556.SZ

ASZSECNYSTOCK

最近收盘价15.202026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）6,594,000

成交额（元）102,471,403

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 1 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
2024-05-16	2024-05-24	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	16.08	16.20	15.01	15.20	15.20	qfq	6,594,000	102,471,403	-5.12%
2026-07-16	15.66	16.30	15.58	16.02	16.02	qfq	5,078,600	81,439,467	1.07%
2026-07-15	15.59	16.00	15.41	15.85	15.85	qfq	4,601,000	72,632,659	1.67%
2026-07-14	15.50	15.64	15.08	15.59	15.59	qfq	4,743,946	72,947,061	1.17%
2026-07-13	16.39	16.52	15.36	15.41	15.41	qfq	6,499,310	101,948,194	-6.44%
2026-07-10	16.13	16.85	16.11	16.47	16.47	qfq	6,478,700	107,283,283	1.29%
2026-07-09	16.01	16.34	15.73	16.26	16.26	qfq	6,121,399	98,281,779	0.56%
2026-07-08	15.99	16.36	15.84	16.17	16.17	qfq	4,777,057	76,863,028	-0.80%
2026-07-07	16.55	16.93	16.20	16.30	16.30	qfq	5,854,086	96,543,150	-1.51%
2026-07-06	17.39	17.63	16.55	16.55	16.55	qfq	8,223,937	139,030,300	-4.45%
2026-07-03	17.28	17.83	17.13	17.32	17.32	qfq	8,538,900	148,655,325	0.76%
2026-07-02	17.53	18.43	17.14	17.19	17.19	qfq	11,538,800	204,979,743	-2.05%
2026-07-01	17.31	17.78	17.12	17.55	17.55	qfq	10,408,683	182,407,133	1.04%
2026-06-30	17.10	17.68	16.98	17.37	17.37	qfq	7,778,845	135,279,729	0.64%
2026-06-29	17.71	18.37	16.73	17.26	17.26	qfq	10,538,700	183,367,401	-2.76%
2026-06-26	18.01	18.48	17.51	17.75	17.75	qfq	11,170,100	199,542,728	-2.20%
2026-06-25	18.90	19.06	17.98	18.15	18.15	qfq	10,701,500	196,456,447	-4.82%
2026-06-24	19.70	19.91	18.76	19.07	19.07	qfq	13,656,200	261,007,756	-4.75%
2026-06-23	19.90	20.47	19.77	20.02	20.02	qfq	15,330,647	309,000,456	-0.74%
2026-06-22	19.11	20.48	18.96	20.17	20.17	qfq	18,426,161	366,447,023	4.67%
2026-06-18	19.18	19.97	18.65	19.27	19.27	qfq	10,483,400	202,573,637	-1.08%
2026-06-17	19.60	20.04	19.37	19.48	19.48	qfq	9,151,100	178,689,126	-1.57%
2026-06-16	19.92	20.26	19.52	19.79	19.79	qfq	12,404,045	246,438,195	-1.10%
2026-06-15	20.58	20.98	19.79	20.01	20.01	qfq	15,974,574	322,259,546	-3.89%
2026-06-12	20.74	21.67	20.40	20.82	20.82	qfq	16,393,945	344,394,837	-0.43%
2026-06-11	21.99	22.18	20.64	20.91	20.91	qfq	19,641,499	414,461,479	-7.76%
2026-06-10	20.20	23.00	20.10	22.67	22.67	qfq	23,253,643	505,740,674	10.80%
2026-06-09	19.66	20.83	19.61	20.46	20.46	qfq	13,912,500	281,396,876	4.44%
2026-06-08	18.03	20.16	17.94	19.59	19.59	qfq	14,616,200	285,740,742	6.01%
2026-06-05	18.04	18.80	17.63	18.48	18.48	qfq	6,660,201	121,801,668	2.72%
2026-06-04	18.39	18.63	17.84	17.99	17.99	qfq	4,949,175	89,505,418	-3.12%
2026-06-03	18.89	19.02	18.35	18.57	18.57	qfq	5,384,900	100,818,081	-1.90%
2026-06-02	19.63	19.77	18.84	18.93	18.93	qfq	5,596,500	106,939,192	-3.57%
2026-06-01	19.31	20.10	19.01	19.63	19.63	qfq	5,985,931	117,968,430	1.66%
2026-05-29	20.15	20.57	19.18	19.31	19.31	qfq	6,323,434	124,498,626	-4.17%
2026-05-28	19.88	20.32	19.50	20.15	20.15	qfq	6,835,000	135,931,635	1.21%
2026-05-27	20.57	20.64	19.78	19.91	19.91	qfq	6,777,200	135,938,440	-3.11%
2026-05-26	20.75	21.18	20.25	20.55	20.55	qfq	6,622,200	137,078,534	-1.72%
2026-05-25	21.06	21.79	20.78	20.91	20.91	qfq	6,308,500	133,312,294	-0.62%
2026-05-22	20.89	21.21	20.51	21.04	21.04	qfq	6,957,800	145,426,059	0.81%
2026-05-21	21.58	22.04	20.79	20.87	20.87	qfq	7,918,300	169,835,411	-2.84%
2026-05-20	22.15	22.34	21.40	21.48	21.48	qfq	10,309,099	223,629,509	-4.28%
2026-05-19	21.48	22.89	21.48	22.44	22.44	qfq	18,468,599	411,659,419	2.19%
2026-05-18	20.21	22.26	20.21	21.96	21.96	qfq	15,362,200	328,707,796	8.55%
2026-05-15	20.18	20.57	20.07	20.23	20.23	qfq	4,466,300	90,943,259	0.25%
2026-05-14	20.69	20.90	20.16	20.18	20.18	qfq	4,366,204	88,976,019	-1.94%
2026-05-13	20.56	20.80	20.44	20.58	20.58	qfq	3,726,700	76,793,268	0.19%
2026-05-12	20.81	20.94	20.51	20.54	20.54	qfq	4,492,146	92,846,372	-1.72%
2026-05-11	20.85	20.99	20.40	20.90	20.90	qfq	6,200,361	129,040,509	0.63%
2026-05-08	20.48	20.87	20.36	20.77	20.77	qfq	5,853,200	121,193,552	1.22%
2026-05-07	20.18	20.74	20.10	20.52	20.52	qfq	7,081,406	145,193,298	1.79%
2026-05-06	20.20	20.49	19.99	20.16	20.16	qfq	7,564,200	153,272,991	0.45%
2026-04-30	19.56	20.20	19.56	20.07	20.07	qfq	6,746,600	134,918,803	2.61%
2026-04-29	19.08	19.92	19.08	19.56	19.56	qfq	6,275,600	123,395,113	1.56%
2026-04-28	19.20	19.78	19.08	19.26	19.26	qfq	8,249,600	160,187,682	-1.03%
2026-04-27	18.80	19.59	17.96	19.46	19.46	qfq	13,192,775	251,944,890	8.35%
2026-04-24	17.55	18.10	17.49	17.96	17.96	qfq	4,292,900	76,582,258	1.81%
2026-04-23	17.93	17.95	17.56	17.64	17.64	qfq	2,603,700	46,101,770	-1.45%
2026-04-22	17.84	17.91	17.61	17.90	17.90	qfq	2,510,216	44,651,066	0.28%
2026-04-21	18.15	18.15	17.74	17.85	17.85	qfq	3,050,500	54,522,999	-1.22%
2026-04-20	18.04	18.27	17.86	18.07	18.07	qfq	3,138,651	56,776,025	0.00%
2026-04-17	18.52	18.64	17.95	18.07	18.07	qfq	6,085,263	110,677,074	-2.48%
2026-04-16	17.53	19.17	17.50	18.53	18.53	qfq	7,940,700	145,748,296	5.83%
2026-04-15	17.89	17.92	17.43	17.51	17.51	qfq	2,735,800	48,134,660	-1.90%
2026-04-14	18.00	18.09	17.62	17.85	17.85	qfq	2,791,000	49,845,717	0.34%
2026-04-13	17.63	17.87	17.54	17.79	17.79	qfq	2,276,500	40,345,127	0.34%
2026-04-10	17.64	17.90	17.64	17.73	17.73	qfq	2,281,100	40,540,060	1.49%
2026-04-09	17.94	18.01	17.39	17.47	17.47	qfq	3,197,500	56,507,424	-2.84%
2026-04-08	17.76	18.01	17.53	17.98	17.98	qfq	3,859,500	68,848,595	5.27%
2026-04-07	16.54	17.20	16.54	17.08	17.08	qfq	2,659,500	45,212,932	2.40%
2026-04-03	17.23	17.39	16.51	16.68	16.68	qfq	3,333,500	56,037,089	-2.80%
2026-04-02	17.65	17.66	17.01	17.16	17.16	qfq	2,762,311	47,857,095	-2.78%
2026-04-01	17.86	18.00	17.46	17.65	17.65	qfq	2,434,900	43,014,288	0.91%
2026-03-31	17.81	18.09	17.49	17.49	17.49	qfq	2,797,000	49,791,410	-1.80%
2026-03-30	17.38	17.84	17.22	17.81	17.81	qfq	2,984,105	52,452,678	0.85%
2026-03-27	17.21	17.67	17.13	17.66	17.66	qfq	3,387,600	59,248,347	1.90%
2026-03-26	17.86	17.86	17.21	17.33	17.33	qfq	3,490,500	60,984,512	-2.09%
2026-03-25	17.50	17.85	17.44	17.70	17.70	qfq	4,414,800	78,146,316	1.49%
2026-03-24	16.93	17.47	16.53	17.44	17.44	qfq	5,914,800	100,711,567	5.25%
2026-03-23	17.53	17.63	16.30	16.57	16.57	qfq	6,369,161	108,950,404	-7.43%
2026-03-20	18.97	19.06	17.89	17.90	17.90	qfq	5,580,463	101,996,012	-5.19%
2026-03-19	19.16	19.29	18.72	18.88	18.88	qfq	2,902,700	55,260,140	-2.38%
2026-03-18	18.88	19.40	18.79	19.34	19.34	qfq	3,255,300	62,296,773	2.93%
2026-03-17	19.44	19.44	18.78	18.79	18.79	qfq	3,278,000	62,512,420	-3.19%
2026-03-16	19.11	19.44	19.03	19.41	19.41	qfq	3,014,100	58,113,684	1.25%
2026-03-13	19.30	19.55	19.13	19.17	19.17	qfq	3,026,800	58,453,908	-0.67%
2026-03-12	19.77	19.77	19.20	19.30	19.30	qfq	4,016,700	77,948,421	-2.28%
2026-03-11	19.97	20.19	19.67	19.75	19.75	qfq	4,128,500	82,164,125	-1.20%
2026-03-10	19.45	20.07	19.45	19.99	19.99	qfq	4,749,401	94,266,111	3.15%
2026-03-09	18.77	19.44	18.57	19.38	19.38	qfq	4,549,699	86,497,864	1.20%
2026-03-06	18.57	19.16	18.57	19.15	19.15	qfq	3,869,856	73,361,047	2.68%
2026-03-05	18.89	19.02	18.57	18.65	18.65	qfq	4,784,100	90,156,981	1.08%
2026-03-04	18.30	18.65	18.12	18.45	18.45	qfq	5,041,400	92,710,188	-0.49%
2026-03-03	19.25	19.45	18.51	18.54	18.54	qfq	7,436,579	140,673,162	-3.89%
2026-03-02	20.03	20.39	19.13	19.29	19.29	qfq	8,719,500	170,288,811	-6.18%
2026-02-27	20.27	20.59	20.23	20.56	20.56	qfq	3,953,206	80,976,963	0.78%
2026-02-26	20.74	20.77	20.26	20.40	20.40	qfq	4,935,875	100,968,514	-1.45%
2026-02-25	20.82	20.90	20.63	20.70	20.70	qfq	4,664,900	96,737,822	-0.38%
2026-02-24	21.32	21.33	20.61	20.78	20.78	qfq	7,187,100	149,641,458	-2.07%
2026-02-13	21.21	21.53	21.14	21.22	21.22	qfq	5,614,700	119,690,853	-0.24%
2026-02-12	21.88	21.94	21.18	21.27	21.27	qfq	6,868,379	146,632,353	-1.94%
2026-02-11	21.78	22.15	21.59	21.69	21.69	qfq	9,077,816	198,168,635	-1.41%
2026-02-10	21.36	22.36	21.32	22.00	22.00	qfq	14,383,706	315,871,577	3.58%
2026-02-09	20.92	21.27	20.81	21.24	21.24	qfq	7,587,318	160,037,351	3.56%
2026-02-06	20.41	20.78	20.16	20.51	20.51	qfq	5,287,678	108,659,438	-0.24%
2026-02-05	20.15	20.78	20.05	20.56	20.56	qfq	6,509,800	134,048,738	1.58%
2026-02-04	20.63	20.67	20.03	20.24	20.24	qfq	6,513,856	132,335,024	-1.80%
2026-02-03	20.30	20.82	20.13	20.61	20.61	qfq	7,041,200	144,610,817	3.05%
2026-02-02	20.43	20.80	19.92	20.00	20.00	qfq	6,843,274	139,787,006	-0.65%
2026-01-30	20.02	20.49	19.90	20.13	20.13	qfq	4,762,900	95,766,346	-0.10%
2026-01-29	19.69	20.70	19.33	20.15	20.15	qfq	8,085,500	163,610,898	2.08%
2026-01-28	20.30	20.65	19.70	19.74	19.74	qfq	6,141,100	123,533,359	-2.42%
2026-01-27	20.27	20.45	19.70	20.23	20.23	qfq	4,423,749	88,657,166	0.20%
2026-01-26	20.54	20.65	19.85	20.19	20.19	qfq	5,267,775	106,136,641	-1.42%
2026-01-23	20.08	20.62	19.99	20.48	20.48	qfq	3,810,000	77,706,297	2.04%
2026-01-22	19.90	20.30	19.75	20.07	20.07	qfq	3,835,775	76,785,770	1.31%
2026-01-21	19.71	20.01	19.58	19.81	19.81	qfq	3,769,700	74,839,300	0.05%
2026-01-20	20.15	20.43	19.57	19.80	19.80	qfq	5,063,775	100,658,096	-1.79%
2026-01-19	20.30	20.46	19.99	20.16	20.16	qfq	4,774,779	96,264,687	-0.64%
2026-01-16	20.93	21.04	20.04	20.29	20.29	qfq	6,246,100	127,354,045	-3.20%
2026-01-15	21.21	21.47	20.66	20.96	20.96	qfq	8,324,404	174,706,031	-2.19%
2026-01-14	21.20	21.77	20.91	21.43	21.43	qfq	14,599,864	312,354,788	3.03%
2026-01-13	21.39	21.57	20.70	20.80	20.80	qfq	10,437,000	219,790,759	-1.42%
2026-01-12	20.32	21.44	20.25	21.10	21.10	qfq	11,778,200	245,828,552	5.13%
2026-01-09	19.45	20.16	19.45	20.07	20.07	qfq	6,588,000	130,775,230	2.82%
2026-01-08	19.12	19.76	19.08	19.52	19.52	qfq	5,066,900	98,199,031	2.09%
2026-01-07	19.28	19.43	19.10	19.12	19.12	qfq	3,434,200	66,096,538	-0.93%
2026-01-06	19.52	19.66	19.26	19.30	19.30	qfq	3,818,900	74,101,133	-1.08%
2026-01-05	18.99	19.55	18.90	19.51	19.51	qfq	4,348,300	84,074,485	2.74%
2025-12-31	18.70	19.08	18.51	18.99	18.99	qfq	3,243,400	61,248,005	1.50%
2025-12-30	18.80	19.00	18.65	18.71	18.71	qfq	2,586,800	48,704,607	-0.53%
2025-12-29	18.72	18.83	18.60	18.81	18.81	qfq	2,167,500	40,588,317	0.37%
2025-12-26	18.93	19.04	18.64	18.74	18.74	qfq	2,601,500	48,972,914	-1.00%
2025-12-25	18.73	19.05	18.62	18.93	18.93	qfq	2,403,475	45,246,600	1.12%
2025-12-24	18.41	18.94	18.39	18.72	18.72	qfq	2,452,300	45,864,882	1.30%
2025-12-23	18.60	18.79	18.31	18.48	18.48	qfq	2,576,175	47,604,935	-0.86%
2025-12-22	18.98	19.05	18.62	18.64	18.64	qfq	2,470,845	46,361,706	-1.58%
2025-12-19	18.49	18.99	18.45	18.94	18.94	qfq	3,672,047	69,027,265	2.71%
2025-12-18	18.05	18.65	18.05	18.44	18.44	qfq	3,471,700	64,154,792	0.93%
2025-12-17	18.22	18.30	17.68	18.27	18.27	qfq	3,884,120	69,879,011	0.16%
2025-12-16	18.54	18.63	18.16	18.24	18.24	qfq	3,093,300	56,635,193	-2.15%
2025-12-15	18.60	18.75	18.16	18.64	18.64	qfq	3,221,500	59,693,086	-0.59%
2025-12-12	18.88	19.04	18.67	18.75	18.75	qfq	4,468,845	84,030,836	-0.53%
2025-12-11	19.52	19.59	18.82	18.85	18.85	qfq	4,095,400	78,027,274	-3.23%
2025-12-10	19.89	19.95	19.36	19.48	19.48	qfq	4,388,882	86,067,953	-2.16%
2025-12-09	19.87	20.80	19.66	19.91	19.91	qfq	6,834,509	138,268,839	0.96%
2025-12-08	19.53	19.85	19.46	19.72	19.72	qfq	4,136,000	81,642,721	1.23%
2025-12-05	19.39	19.49	18.98	19.48	19.48	qfq	4,219,500	81,224,527	1.19%
2025-12-04	19.85	20.00	19.18	19.25	19.25	qfq	5,422,300	105,119,059	-3.02%
2025-12-03	20.91	20.97	19.71	19.85	19.85	qfq	8,237,400	165,214,499	-5.07%
2025-12-02	21.05	21.27	20.68	20.91	20.91	qfq	6,545,100	136,800,824	-0.38%
2025-12-01	20.86	21.38	20.57	20.99	20.99	qfq	7,251,800	151,768,330	0.96%
2025-11-28	21.00	21.15	20.56	20.79	20.79	qfq	4,738,800	98,472,593	-1.14%
2025-11-27	20.93	21.28	20.73	21.03	21.03	qfq	4,849,400	101,842,269	-0.52%
2025-11-26	21.35	21.82	20.99	21.14	21.14	qfq	6,415,800	136,941,996	-1.21%
2025-11-25	21.53	21.89	21.34	21.40	21.40	qfq	10,220,191	221,252,677	-0.60%
2025-11-24	21.00	21.60	20.68	21.53	21.53	qfq	9,606,556	204,161,752	3.91%
2025-11-21	20.91	21.45	20.37	20.72	20.72	qfq	7,137,100	149,323,607	-2.03%
2025-11-20	21.34	21.44	20.90	21.15	21.15	qfq	4,391,188	92,949,087	-0.28%
2025-11-19	21.51	21.65	21.13	21.21	21.21	qfq	5,686,500	121,088,928	-1.90%
2025-11-18	21.26	21.78	21.05	21.62	21.62	qfq	8,047,700	173,436,900	1.22%
2025-11-17	20.77	21.43	20.77	21.36	21.36	qfq	6,368,900	135,395,605	2.94%
2025-11-14	20.58	21.06	20.57	20.75	20.75	qfq	3,904,300	81,410,968	0.24%
2025-11-13	20.54	20.70	20.20	20.70	20.70	qfq	3,179,300	65,189,706	1.42%
2025-11-12	20.57	20.76	20.29	20.41	20.41	qfq	2,891,600	59,242,891	-0.83%
2025-11-11	20.57	20.72	20.40	20.58	20.58	qfq	3,273,200	67,262,174	0.00%
2025-11-10	20.43	20.92	20.43	20.58	20.58	qfq	3,863,100	79,831,572	0.59%
2025-11-07	20.50	20.58	20.32	20.46	20.46	qfq	2,708,000	55,314,741	-0.20%
2025-11-06	20.79	20.90	20.35	20.50	20.50	qfq	3,515,347	72,035,174	-1.39%
2025-11-05	20.40	20.89	20.37	20.79	20.79	qfq	3,581,500	74,082,092	0.92%
2025-11-04	20.51	20.62	20.36	20.60	20.60	qfq	2,995,200	61,399,509	0.10%
2025-11-03	20.20	20.58	20.12	20.58	20.58	qfq	3,947,074	80,583,836	1.38%
2025-10-31	19.72	20.32	19.71	20.30	20.30	qfq	4,474,500	90,292,389	2.78%
2025-10-30	19.93	20.08	19.71	19.75	19.75	qfq	3,142,600	62,493,658	-1.25%
2025-10-29	20.30	20.38	19.82	20.00	20.00	qfq	4,390,400	87,931,408	-1.53%
2025-10-28	20.12	20.43	20.05	20.31	20.31	qfq	4,761,000	96,577,902	0.49%
2025-10-27	20.22	20.30	19.85	20.21	20.21	qfq	8,421,000	168,980,177	-1.85%
2025-10-24	20.00	20.99	19.64	20.59	20.59	qfq	7,703,800	156,921,363	2.80%
2025-10-23	19.81	20.20	19.53	20.03	20.03	qfq	5,269,000	104,751,005	1.57%
2025-10-22	19.55	19.91	19.52	19.72	19.72	qfq	2,313,700	45,667,823	0.77%
2025-10-21	19.43	19.59	19.22	19.57	19.57	qfq	2,488,600	48,493,342	1.14%
2025-10-20	19.16	19.42	19.10	19.35	19.35	qfq	3,108,674	59,997,558	2.33%
2025-10-17	19.17	19.46	18.91	18.91	18.91	qfq	3,572,974	68,414,156	-1.30%
2025-10-16	19.60	19.61	19.04	19.16	19.16	qfq	3,220,400	61,968,387	-2.64%
2025-10-15	19.58	19.94	19.46	19.68	19.68	qfq	3,553,700	69,957,345	0.51%
2025-10-14	20.33	20.35	19.47	19.58	19.58	qfq	4,035,200	80,099,332	-2.39%
2025-10-13	19.00	20.25	18.66	20.06	20.06	qfq	4,967,737	97,913,263	0.85%
2025-10-10	20.14	20.30	19.86	19.89	19.89	qfq	5,027,111	100,835,425	-2.69%
2025-10-09	20.16	20.89	19.97	20.44	20.44	qfq	5,812,300	119,106,080	1.79%
2025-09-30	20.05	20.18	19.91	20.08	20.08	qfq	3,449,611	69,214,551	0.80%
2025-09-29	19.73	20.10	19.40	19.92	19.92	qfq	3,891,800	77,155,306	1.07%
2025-09-26	20.35	20.36	19.68	19.71	19.71	qfq	4,807,600	95,941,376	-3.48%
2025-09-25	20.10	21.16	20.10	20.42	20.42	qfq	7,662,037	158,520,664	2.00%
2025-09-24	19.18	20.06	19.12	20.02	20.02	qfq	4,557,300	90,057,846	3.41%
2025-09-23	19.68	19.77	18.74	19.36	19.36	qfq	4,997,210	95,562,674	-1.93%
2025-09-22	19.78	19.99	19.44	19.74	19.74	qfq	3,652,700	71,811,163	0.36%
2025-09-19	19.93	20.18	19.50	19.67	19.67	qfq	4,399,699	86,824,867	-1.26%
2025-09-18	20.51	20.62	19.72	19.92	19.92	qfq	6,207,900	125,669,354	-3.44%
2025-09-17	20.58	20.99	20.46	20.63	20.63	qfq	3,252,600	67,168,260	-0.15%
2025-09-16	20.32	20.69	20.15	20.66	20.66	qfq	3,461,606	70,947,633	1.77%
2025-09-15	20.44	20.44	20.15	20.30	20.30	qfq	2,578,100	52,272,504	-0.68%
2025-09-12	20.56	20.80	20.38	20.44	20.44	qfq	4,120,300	84,806,325	-0.97%
2025-09-11	20.31	20.64	19.99	20.64	20.64	qfq	3,859,036	78,619,816	1.18%
2025-09-10	20.30	20.61	20.20	20.40	20.40	qfq	3,303,663	67,392,451	1.14%
2025-09-09	20.68	20.77	20.08	20.17	20.17	qfq	3,468,200	70,690,200	-2.61%
2025-09-08	20.66	20.94	20.54	20.71	20.71	qfq	3,425,200	70,935,511	0.05%
2025-09-05	20.40	20.72	20.06	20.70	20.70	qfq	5,083,800	104,248,431	1.47%
2025-09-04	20.03	20.50	19.98	20.40	20.40	qfq	7,240,054	146,691,160	2.05%
2025-09-03	20.71	20.89	19.87	19.99	19.99	qfq	6,171,800	125,488,441	-3.01%
2025-09-02	21.49	21.60	20.28	20.61	20.61	qfq	7,665,600	158,832,552	-3.65%
2025-09-01	21.24	22.13	21.23	21.39	21.39	qfq	7,365,000	158,522,495	1.23%
2025-08-29	21.48	21.57	20.97	21.13	21.13	qfq	6,279,400	132,807,446	-1.95%
2025-08-28	21.54	21.99	20.66	21.55	21.55	qfq	10,030,420	214,329,660	-0.87%
2025-08-27	22.62	22.98	21.70	21.74	21.74	qfq	12,521,875	281,026,706	-2.90%
2025-08-26	22.24	22.66	22.02	22.39	22.39	qfq	9,666,700	216,975,873	0.22%
2025-08-25	22.27	22.60	22.01	22.34	22.34	qfq	10,348,800	230,894,480	1.04%
2025-08-22	22.00	22.23	21.70	22.11	22.11	qfq	7,828,800	171,509,686	0.55%
2025-08-21	22.09	22.36	21.87	21.99	21.99	qfq	9,286,200	205,283,766	0.92%
2025-08-20	21.96	22.37	21.60	21.79	21.79	qfq	8,419,000	184,414,262	-0.05%
2025-08-19	21.84	22.03	21.68	21.80	21.80	qfq	8,696,797	189,894,181	-1.85%
2025-08-18	21.34	22.39	21.30	22.21	22.21	qfq	12,797,396	282,325,809	4.76%
2025-08-15	20.91	21.28	20.91	21.20	21.20	qfq	5,621,000	118,968,649	0.81%
2025-08-14	21.75	21.76	20.87	21.03	21.03	qfq	7,526,600	159,932,264	-2.46%
2025-08-13	21.89	21.90	21.50	21.56	21.56	qfq	6,485,597	140,215,540	-0.87%
2025-08-12	21.95	21.99	21.44	21.75	21.75	qfq	7,803,600	169,511,790	-0.50%
2025-08-11	21.60	21.93	21.53	21.86	21.86	qfq	8,079,000	175,980,962	0.60%
2025-08-08	22.40	22.40	21.30	21.73	21.73	qfq	12,167,300	263,582,493	-3.08%
2025-08-07	22.63	22.95	22.27	22.42	22.42	qfq	14,957,300	335,649,681	-2.05%
2025-08-06	21.92	23.08	21.92	22.89	22.89	qfq	22,102,416	502,683,576	5.39%
2025-08-05	22.30	22.30	21.55	21.72	21.72	qfq	13,430,648	292,269,298	-2.60%
2025-08-04	21.48	22.57	21.05	22.30	22.30	qfq	19,868,176	436,644,273	5.19%
2025-08-01	20.93	21.35	20.72	21.20	21.20	qfq	7,645,148	160,648,890	2.12%
2025-07-31	20.73	21.14	20.60	20.76	20.76	qfq	6,093,500	127,351,364	-0.29%
2025-07-30	20.95	21.19	20.56	20.82	20.82	qfq	5,903,400	123,066,536	-0.81%
2025-07-29	21.02	21.15	20.74	20.99	20.99	qfq	6,396,300	133,804,011	-0.33%
2025-07-28	21.17	21.23	20.84	21.06	21.06	qfq	7,048,111	147,912,935	-0.52%
2025-07-25	20.67	21.50	20.43	21.17	21.17	qfq	11,884,882	249,993,381	2.42%
2025-07-24	20.55	20.74	20.38	20.67	20.67	qfq	7,212,800	148,333,183	0.34%
2025-07-23	20.88	21.05	20.48	20.60	20.60	qfq	9,730,782	201,231,288	-2.09%
2025-07-22	21.41	21.59	20.90	21.04	21.04	qfq	12,153,769	255,892,202	-2.55%
2025-07-21	20.89	22.43	20.89	21.59	21.59	qfq	19,014,490	409,359,242	0.61%
2025-07-18	21.22	22.00	20.84	21.46	21.46	qfq	25,126,790	540,481,368	3.27%
2025-07-17	19.91	21.30	19.80	20.78	20.78	qfq	17,900,518	371,305,418	4.37%
2025-07-16	19.81	20.10	19.76	19.91	19.91	qfq	3,653,400	72,890,304	0.61%
2025-07-15	19.92	19.99	19.50	19.79	19.79	qfq	3,502,137	69,084,498	-0.85%
2025-07-14	20.05	20.07	19.69	19.96	19.96	qfq	3,315,737	65,800,414	-0.10%
2025-07-11	19.95	20.08	19.72	19.98	19.98	qfq	3,823,537	76,224,267	0.40%
2025-07-10	19.85	20.02	19.72	19.90	19.90	qfq	3,015,100	59,984,254	0.00%
2025-07-09	19.82	20.13	19.71	19.90	19.90	qfq	4,529,200	90,343,871	0.40%
2025-07-08	19.65	19.86	19.50	19.82	19.82	qfq	3,883,900	76,675,407	1.12%
2025-07-07	19.44	19.69	19.30	19.60	19.60	qfq	2,827,900	55,299,778	0.56%
2025-07-04	19.80	19.95	19.40	19.49	19.49	qfq	3,777,800	74,063,697	-0.81%
2025-07-03	19.55	19.76	19.52	19.65	19.65	qfq	2,926,290	57,439,498	0.26%
2025-07-02	19.72	19.83	19.41	19.60	19.60	qfq	3,583,790	70,133,744	-0.66%
2025-07-01	19.97	20.06	19.51	19.73	19.73	qfq	3,800,500	75,047,749	-0.70%
2025-06-30	19.61	20.07	19.59	19.87	19.87	qfq	5,100,626	101,375,636	1.43%
2025-06-27	19.55	19.86	19.38	19.59	19.59	qfq	4,569,572	89,735,715	0.51%
2025-06-26	19.37	19.63	19.35	19.49	19.49	qfq	4,039,200	78,737,402	0.46%
2025-06-25	19.28	19.41	19.08	19.40	19.40	qfq	4,208,600	81,141,983	0.99%
2025-06-24	18.90	19.24	18.78	19.21	19.21	qfq	4,150,700	79,248,049	2.24%
2025-06-23	18.10	18.82	18.10	18.79	18.79	qfq	4,257,837	79,227,281	3.53%
2025-06-20	18.79	18.88	18.12	18.15	18.15	qfq	3,532,612	65,053,942	-2.79%
2025-06-19	19.16	19.20	18.56	18.67	18.67	qfq	3,193,600	60,186,029	-2.71%
2025-06-18	19.09	19.31	19.00	19.19	19.19	qfq	2,406,500	46,069,649	-0.52%
2025-06-17	19.31	19.42	19.07	19.29	19.29	qfq	3,568,000	68,615,475	-0.36%
2025-06-16	18.74	19.47	18.69	19.36	19.36	qfq	5,241,319	100,799,387	2.87%
2025-06-13	19.18	19.25	18.69	18.82	18.82	qfq	4,098,500	77,367,326	-1.98%
2025-06-12	19.07	19.40	18.90	19.20	19.20	qfq	4,399,900	84,692,856	0.63%
2025-06-11	18.95	19.25	18.81	19.08	19.08	qfq	3,378,200	64,362,573	0.74%
2025-06-10	19.23	19.30	18.61	18.94	18.94	qfq	3,986,019	75,552,855	-1.46%
2025-06-09	19.02	19.27	18.94	19.22	19.22	qfq	3,379,312	64,658,080	0.79%
2025-06-06	19.08	19.16	18.88	19.07	19.07	qfq	3,431,700	65,317,251	0.05%
2025-06-05	18.90	19.09	18.79	19.06	19.06	qfq	3,401,900	64,554,611	1.06%
2025-06-04	18.75	18.98	18.66	18.86	18.86	qfq	2,732,300	51,493,359	0.86%
2025-06-03	18.61	19.04	18.61	18.70	18.70	qfq	3,782,300	71,226,628	0.00%
2025-05-30	19.01	19.07	18.68	18.70	18.70	qfq	3,400,700	64,044,755	-2.09%
2025-05-29	18.61	19.17	18.56	19.10	19.10	qfq	5,275,031	99,753,394	2.80%
2025-05-28	18.48	18.80	18.19	18.58	18.58	qfq	3,502,131	64,508,599	0.49%
2025-05-27	18.73	18.76	18.30	18.49	18.49	qfq	2,733,200	50,472,371	-0.22%
2025-05-26	18.09	18.54	18.08	18.53	18.53	qfq	2,649,500	48,786,910	2.43%
2025-05-23	18.48	18.65	18.07	18.09	18.09	qfq	3,112,700	57,117,643	-2.53%
2025-05-22	18.56	18.86	18.45	18.56	18.56	qfq	3,024,700	56,449,779	-0.70%
2025-05-21	18.90	18.95	18.56	18.69	18.69	qfq	2,909,837	54,500,155	-1.89%
2025-05-20	18.75	19.09	18.61	19.05	19.05	qfq	3,214,337	60,755,046	1.60%
2025-05-19	18.61	18.92	18.49	18.75	18.75	qfq	3,566,200	66,749,813	1.02%
2025-05-16	18.21	18.74	18.16	18.56	18.56	qfq	3,179,100	58,947,612	1.14%
2025-05-15	18.44	18.49	18.11	18.35	18.35	qfq	2,688,700	49,206,306	-0.97%
2025-05-14	18.53	18.70	18.25	18.53	18.53	qfq	3,608,200	66,763,917	0.38%
2025-05-13	18.70	18.94	18.42	18.46	18.46	qfq	3,451,000	64,368,043	-0.75%
2025-05-12	18.49	18.75	18.34	18.60	18.60	qfq	3,047,850	56,406,454	1.69%
2025-05-09	18.67	18.77	18.22	18.29	18.29	qfq	4,694,550	86,810,018	-2.56%
2025-05-08	18.17	18.82	18.17	18.77	18.77	qfq	4,326,400	80,481,282	2.85%
2025-05-07	18.68	18.70	18.07	18.25	18.25	qfq	4,561,300	83,721,259	-0.33%
2025-05-06	17.90	18.57	17.90	18.31	18.31	qfq	5,032,500	91,567,494	2.98%
2025-04-30	17.57	17.90	17.28	17.78	17.78	qfq	4,066,500	72,011,473	2.66%
2025-04-29	16.99	17.38	16.75	17.32	17.32	qfq	3,874,427	66,832,196	2.24%
2025-04-28	16.82	17.40	16.82	16.94	16.94	qfq	4,943,900	84,388,601	1.44%
2025-04-25	16.83	17.00	16.65	16.70	16.70	qfq	2,707,600	45,561,186	-0.30%
2025-04-24	17.18	17.20	16.67	16.75	16.75	qfq	3,071,100	51,883,304	-2.45%
2025-04-23	17.11	17.33	17.06	17.17	17.17	qfq	3,563,180	61,331,325	0.70%
2025-04-22	17.08	17.25	16.89	17.05	17.05	qfq	2,795,986	47,684,032	-0.12%
2025-04-21	16.76	17.12	16.60	17.07	17.07	qfq	2,257,000	38,329,699	1.85%
2025-04-18	16.79	16.90	16.53	16.76	16.76	qfq	2,311,200	38,641,982	-0.30%
2025-04-17	16.70	17.02	16.67	16.81	16.81	qfq	2,836,100	47,873,987	0.18%
2025-04-16	17.00	17.15	16.49	16.78	16.78	qfq	3,693,500	62,051,291	-2.10%
2025-04-15	17.22	17.37	16.90	17.14	17.14	qfq	2,940,100	50,203,953	0.29%
2025-04-14	17.09	17.30	16.91	17.09	17.09	qfq	3,822,200	65,535,733	1.79%
2025-04-11	16.79	17.04	16.60	16.79	16.79	qfq	4,330,500	72,886,697	0.00%
2025-04-10	16.95	17.18	16.68	16.79	16.79	qfq	5,713,900	96,809,502	2.38%
2025-04-09	15.47	16.50	14.51	16.40	16.40	qfq	6,731,273	105,438,266	4.19%
2025-04-08	15.47	16.41	15.16	15.74	15.74	qfq	7,114,747	112,398,690	4.31%
2025-04-07	17.70	17.70	14.92	15.09	15.09	qfq	8,616,447	138,579,392	-19.05%
2025-04-03	18.58	18.95	18.51	18.64	18.64	qfq	2,709,100	50,677,808	-0.85%
2025-04-02	18.68	19.10	18.66	18.80	18.80	qfq	2,548,200	48,139,123	0.43%
2025-04-01	18.69	19.04	18.69	18.72	18.72	qfq	2,933,300	55,257,775	0.32%
2025-03-31	18.56	18.78	18.15	18.66	18.66	qfq	4,189,000	77,205,008	-1.01%
2025-03-28	18.98	19.18	18.60	18.85	18.85	qfq	4,097,501	77,653,154	-0.48%
2025-03-27	18.98	19.12	18.50	18.94	18.94	qfq	3,902,100	73,563,126	0.00%
2025-03-26	18.77	19.19	18.73	18.94	18.94	qfq	3,617,000	68,708,445	0.85%
2025-03-25	19.25	19.25	18.61	18.78	18.78	qfq	4,394,300	82,809,935	-1.78%
2025-03-24	19.96	20.02	18.66	19.12	19.12	qfq	6,556,800	126,025,348	-3.58%
2025-03-21	20.40	20.40	19.70	19.83	19.83	qfq	5,316,300	106,394,151	-3.17%
2025-03-20	20.59	20.88	20.43	20.48	20.48	qfq	4,161,430	85,835,482	-1.06%
2025-03-19	20.93	21.09	20.56	20.70	20.70	qfq	5,072,100	105,210,915	-1.76%
2025-03-18	21.19	21.40	20.91	21.07	21.07	qfq	5,310,200	112,232,621	-0.38%
2025-03-17	21.35	21.49	21.00	21.15	21.15	qfq	5,226,500	111,225,966	-1.03%
2025-03-14	20.95	21.48	20.70	21.37	21.37	qfq	6,610,699	139,575,681	1.33%
2025-03-13	21.59	21.59	20.72	21.09	21.09	qfq	8,250,300	174,091,453	-2.63%
2025-03-12	21.44	21.95	21.44	21.66	21.66	qfq	9,726,991	211,463,893	1.03%
2025-03-11	20.80	21.84	20.78	21.44	21.44	qfq	7,447,037	158,821,878	1.04%
2025-03-10	21.33	21.43	20.85	21.22	21.22	qfq	6,278,737	132,536,778	-0.84%
2025-03-07	21.50	22.22	21.18	21.40	21.40	qfq	10,783,324	233,637,122	-0.83%
2025-03-06	20.90	21.86	20.90	21.58	21.58	qfq	12,505,800	268,521,118	4.15%
2025-03-05	20.66	20.79	20.20	20.72	20.72	qfq	6,872,100	140,956,430	0.10%
2025-03-04	20.38	20.78	20.17	20.70	20.70	qfq	6,391,550	131,613,885	1.17%
2025-03-03	20.46	20.91	20.21	20.46	20.46	qfq	8,542,090	176,011,187	0.69%
2025-02-28	22.00	22.09	20.29	20.32	20.32	qfq	14,310,558	300,908,298	-8.76%
2025-02-27	22.12	22.56	21.55	22.27	22.27	qfq	20,162,138	446,274,466	-1.29%
2025-02-26	23.00	24.24	22.11	22.56	22.56	qfq	28,000,702	638,967,795	4.93%
2025-02-25	21.60	21.88	21.30	21.50	21.50	qfq	8,395,485	181,507,206	-2.18%
2025-02-24	22.12	22.24	21.73	21.98	21.98	qfq	12,117,200	265,748,680	-1.88%
2025-02-21	22.01	22.47	21.55	22.40	22.40	qfq	18,274,790	404,059,035	3.80%
2025-02-20	21.80	21.94	21.34	21.58	21.58	qfq	10,839,204	234,451,880	0.47%
2025-02-19	20.95	21.49	20.74	21.48	21.48	qfq	11,094,030	235,107,794	2.92%
2025-02-18	23.13	23.40	20.77	20.87	20.87	qfq	19,223,587	417,085,167	-7.49%
2025-02-17	23.33	23.80	22.21	22.56	22.56	qfq	21,305,681	483,642,160	-1.78%
2025-02-14	22.81	23.69	22.20	22.97	22.97	qfq	24,772,180	572,105,114	2.00%
2025-02-13	22.94	23.16	21.82	22.52	22.52	qfq	21,314,190	477,136,456	-1.79%
2025-02-12	23.35	23.49	22.52	22.93	22.93	qfq	22,379,196	513,087,379	-1.63%
2025-02-11	22.30	24.79	21.88	23.31	23.31	qfq	33,429,233	787,438,651	4.25%
2025-02-10	21.83	23.19	21.40	22.36	22.36	qfq	28,077,027	620,417,847	0.49%
2025-02-07	20.49	23.00	20.10	22.25	22.25	qfq	30,515,447	646,329,689	10.59%
2025-02-06	19.56	20.20	19.10	20.12	20.12	qfq	13,512,780	267,213,158	2.86%
2025-02-05	19.66	19.98	19.10	19.56	19.56	qfq	13,196,100	258,417,273	4.04%
2025-01-27	19.64	19.94	18.72	18.80	18.80	qfq	9,627,791	183,968,639	-2.24%
2025-01-24	17.46	19.36	17.20	19.23	19.23	qfq	17,913,491	331,958,613	9.32%
2025-01-23	17.98	18.35	17.59	17.59	17.59	qfq	6,894,300	124,071,135	-0.51%
2025-01-22	18.35	18.38	17.60	17.68	17.68	qfq	6,967,700	124,908,806	-3.91%
2025-01-21	18.90	18.97	18.11	18.40	18.40	qfq	7,734,300	142,964,978	0.27%
2025-01-20	18.10	18.57	17.86	18.35	18.35	qfq	7,937,800	144,894,226	3.09%
2025-01-17	18.20	18.30	17.80	17.80	17.80	qfq	6,701,700	120,730,879	-2.52%
2025-01-16	18.26	18.95	18.17	18.26	18.26	qfq	7,123,680	131,546,593	0.00%
2025-01-15	18.35	18.65	18.18	18.26	18.26	qfq	6,985,500	128,432,244	-0.49%
2025-01-14	17.45	18.36	17.45	18.35	18.35	qfq	9,297,000	167,675,871	6.07%
2025-01-13	16.88	17.48	16.41	17.30	17.30	qfq	5,664,800	96,462,990	1.29%
2025-01-10	17.90	18.13	17.08	17.08	17.08	qfq	6,363,065	112,260,141	-4.58%
2025-01-09	17.50	18.16	17.46	17.90	17.90	qfq	6,728,500	120,669,682	0.90%
2025-01-08	17.70	18.00	17.06	17.74	17.74	qfq	7,636,200	134,223,532	-0.62%
2025-01-07	17.29	17.88	17.18	17.85	17.85	qfq	6,901,868	120,903,127	3.30%
2025-01-06	17.49	17.73	16.81	17.28	17.28	qfq	7,065,800	122,348,660	-1.59%
2025-01-03	19.05	19.24	17.50	17.56	17.56	qfq	12,092,100	218,924,572	-7.43%
2025-01-02	18.88	19.78	18.56	18.97	18.97	qfq	10,797,700	206,289,241	-0.42%
2024-12-31	20.37	20.65	19.03	19.05	19.05	qfq	14,888,297	295,174,943	-3.05%
2024-12-30	20.20	20.36	19.24	19.65	19.65	qfq	9,137,200	179,606,710	-2.92%
2024-12-27	19.85	21.17	19.75	20.24	20.24	qfq	12,724,800	259,789,983	1.96%
2024-12-26	19.66	20.08	19.49	19.85	19.85	qfq	8,511,641	168,975,456	1.33%
2024-12-25	20.48	20.51	19.16	19.59	19.59	qfq	13,196,937	259,164,610	-4.67%
2024-12-24	21.44	21.61	20.20	20.55	20.55	qfq	14,711,600	304,261,062	-3.02%
2024-12-23	23.93	23.93	21.01	21.19	21.19	qfq	22,764,274	503,335,213	-13.51%
2024-12-20	23.80	25.18	23.60	24.50	24.50	qfq	22,580,731	551,929,931	3.24%
2024-12-19	23.04	24.13	22.13	23.73	23.73	qfq	20,103,437	464,985,707	0.38%
2024-12-18	22.72	24.36	22.02	23.64	23.64	qfq	17,278,437	403,576,984	2.38%
2024-12-17	25.12	25.13	22.70	23.09	23.09	qfq	20,748,200	488,668,061	-10.30%
2024-12-16	26.73	27.00	24.40	25.74	25.74	qfq	31,894,800	810,614,850	-4.49%
2024-12-13	25.76	29.60	25.33	26.95	26.95	qfq	37,387,932	1,033,631,109	4.58%
2024-12-12	26.82	28.50	25.30	25.77	25.77	qfq	33,338,878	891,717,589	-3.12%
2024-12-11	24.25	27.34	23.60	26.60	26.60	qfq	34,645,871	885,115,773	12.71%
2024-12-10	24.29	25.44	23.11	23.60	23.60	qfq	29,593,300	714,123,166	1.99%
2024-12-09	23.31	23.95	22.14	23.14	23.14	qfq	18,994,100	435,459,633	1.18%
2024-12-06	22.59	23.10	22.03	22.87	22.87	qfq	19,277,890	436,514,463	2.46%
2024-12-05	21.20	22.70	21.20	22.32	22.32	qfq	22,638,805	500,692,532	7.00%
2024-12-04	21.57	21.67	20.69	20.86	20.86	qfq	12,928,200	273,599,187	-5.10%
2024-12-03	21.20	22.97	20.74	21.98	21.98	qfq	19,235,659	422,318,845	3.53%
2024-12-02	21.18	21.49	21.04	21.23	21.23	qfq	10,180,884	216,108,673	0.05%
2024-11-29	21.06	21.55	20.73	21.22	21.22	qfq	11,771,400	248,639,067	0.81%
2024-11-28	21.55	22.25	20.94	21.05	21.05	qfq	16,263,753	351,402,611	-1.36%
2024-11-27	19.88	21.35	19.30	21.34	21.34	qfq	14,178,500	291,245,318	5.70%
2024-11-26	20.28	20.82	19.96	20.19	20.19	qfq	7,949,300	162,041,290	-0.93%
2024-11-25	19.88	20.38	19.14	20.38	20.38	qfq	9,063,100	180,036,342	3.50%
2024-11-22	20.29	21.11	19.68	19.69	19.69	qfq	10,970,800	225,454,119	-3.48%
2024-11-21	20.56	20.80	20.13	20.40	20.40	qfq	7,572,132	155,266,607	-0.63%
2024-11-20	19.69	20.72	19.51	20.53	20.53	qfq	10,704,800	216,464,314	3.95%
2024-11-19	18.91	19.80	18.71	19.75	19.75	qfq	9,981,200	192,808,066	4.39%
2024-11-18	20.69	20.79	18.66	18.92	18.92	qfq	11,461,600	219,650,023	-7.44%
2024-11-15	20.90	21.48	20.34	20.44	20.44	qfq	13,282,400	278,893,093	-1.49%
2024-11-14	21.30	21.53	20.58	20.75	20.75	qfq	9,812,700	206,661,673	-3.31%
2024-11-13	20.65	21.50	20.23	21.46	21.46	qfq	14,062,800	294,515,644	3.77%
2024-11-12	21.11	21.37	20.36	20.68	20.68	qfq	10,702,500	222,986,677	-1.48%
2024-11-11	20.05	21.00	19.89	20.99	20.99	qfq	11,274,000	232,821,009	4.22%
2024-11-08	20.02	20.33	19.76	20.14	20.14	qfq	10,181,300	204,484,301	1.41%
2024-11-07	19.14	19.86	18.97	19.86	19.86	qfq	8,166,527	158,879,782	3.12%
2024-11-06	19.25	19.61	19.10	19.26	19.26	qfq	7,820,926	151,581,255	0.10%
2024-11-05	18.57	19.31	18.44	19.24	19.24	qfq	7,693,844	146,445,059	3.50%
2024-11-04	18.05	18.60	17.98	18.59	18.59	qfq	5,748,670	105,906,322	2.99%
2024-11-01	19.16	19.49	18.00	18.05	18.05	qfq	9,275,400	171,986,624	-6.86%
2024-10-31	19.29	19.56	18.94	19.38	19.38	qfq	6,748,583	130,360,048	0.41%
2024-10-30	19.32	19.56	18.93	19.30	19.30	qfq	7,725,363	148,364,806	-0.36%
2024-10-29	20.48	20.48	19.32	19.37	19.37	qfq	10,920,559	216,505,356	-5.05%
2024-10-28	19.83	20.40	19.79	20.40	20.40	qfq	8,172,900	165,195,410	2.15%
2024-10-25	19.75	20.19	19.71	19.97	19.97	qfq	7,978,495	159,114,872	0.71%
2024-10-24	19.98	20.48	19.75	19.83	19.83	qfq	7,911,600	158,202,076	-0.75%
2024-10-23	20.60	20.67	19.88	19.98	19.98	qfq	13,350,171	269,407,840	-3.76%
2024-10-22	20.11	21.21	19.98	20.76	20.76	qfq	16,253,910	334,292,348	2.37%
2024-10-21	19.80	20.65	19.54	20.28	20.28	qfq	17,513,980	352,218,455	-0.20%
2024-10-18	19.60	20.80	19.59	20.32	20.32	qfq	12,159,276	245,003,764	3.73%
2024-10-17	19.72	20.18	19.52	19.59	19.59	qfq	8,193,147	163,004,218	1.40%
2024-10-16	19.12	19.69	18.89	19.32	19.32	qfq	5,986,248	116,072,122	-0.26%
2024-10-15	19.64	20.54	19.28	19.37	19.37	qfq	9,363,600	187,134,580	-1.22%
2024-10-14	19.20	19.64	18.58	19.61	19.61	qfq	7,331,000	140,969,011	3.26%
2024-10-11	20.22	20.22	18.56	18.99	18.99	qfq	10,769,371	206,263,950	-5.43%
2024-10-10	20.64	21.30	19.63	20.08	20.08	qfq	10,844,471	221,041,445	0.90%
2024-10-09	22.18	22.44	19.90	19.90	19.90	qfq	17,689,135	376,620,638	-16.03%
2024-10-08	24.21	24.21	21.21	23.70	23.70	qfq	23,247,385	530,858,031	14.99%
2024-09-30	18.73	20.93	18.23	20.61	20.61	qfq	19,947,536	390,633,300	15.40%
2024-09-27	17.22	18.23	17.01	17.86	17.86	qfq	14,077,262	247,683,306	5.24%
2024-09-26	16.65	16.98	16.50	16.97	16.97	qfq	8,082,350	135,662,651	1.62%
2024-09-25	16.55	17.09	16.38	16.70	16.70	qfq	9,677,600	161,984,209	2.02%
2024-09-24	15.85	16.37	15.62	16.37	16.37	qfq	8,331,200	134,036,976	3.61%
2024-09-23	15.85	16.13	15.60	15.80	15.80	qfq	5,257,643	83,544,405	-0.25%
2024-09-20	16.08	16.32	15.69	15.84	15.84	qfq	8,142,800	129,797,462	-2.94%
2024-09-19	15.81	16.37	15.61	16.32	16.32	qfq	7,959,800	127,865,868	4.95%
2024-09-18	15.80	15.90	15.28	15.55	15.55	qfq	4,762,013	73,855,779	-1.08%
2024-09-13	16.10	16.11	15.71	15.72	15.72	qfq	4,467,500	70,793,857	-1.81%
2024-09-12	16.70	16.77	16.00	16.01	16.01	qfq	8,026,413	131,036,571	-3.67%
2024-09-11	16.99	17.18	16.52	16.62	16.62	qfq	9,264,400	154,978,632	-4.32%
2024-09-10	16.93	17.87	16.15	17.37	17.37	qfq	13,021,597	221,907,402	3.02%
2024-09-09	16.83	17.28	16.68	16.86	16.86	qfq	9,817,347	165,879,679	-2.43%
2024-09-06	17.40	18.19	17.00	17.28	17.28	qfq	17,989,247	316,538,676	-2.04%
2024-09-05	16.40	18.00	16.29	17.64	17.64	qfq	19,891,934	339,642,668	6.59%
2024-09-04	16.78	17.17	16.31	16.55	16.55	qfq	17,895,200	299,235,261	-5.05%
2024-09-03	17.53	18.77	17.43	17.43	17.43	qfq	27,797,566	500,809,168	0.93%
2024-09-02	16.00	17.71	15.70	17.27	17.27	qfq	20,585,295	346,130,978	7.74%
2024-08-30	15.23	16.26	15.20	16.03	16.03	qfq	8,746,100	139,327,284	4.91%
2024-08-29	15.16	15.40	14.85	15.28	15.28	qfq	4,757,500	72,194,817	0.46%
2024-08-28	15.44	15.55	14.93	15.21	15.21	qfq	6,131,000	93,183,453	-1.68%
2024-08-27	15.96	16.07	15.38	15.47	15.47	qfq	6,790,300	106,149,601	-2.83%
2024-08-26	16.25	16.46	15.81	15.92	15.92	qfq	7,500,001	120,557,182	-0.19%
2024-08-23	16.23	16.31	15.55	15.95	15.95	qfq	11,180,102	178,100,941	-3.27%
2024-08-22	16.52	18.27	16.32	16.49	16.49	qfq	15,676,027	268,274,941	-3.06%
2024-08-21	17.36	18.00	16.76	17.01	17.01	qfq	19,529,325	337,618,229	-6.49%
2024-08-20	17.42	19.39	16.77	18.19	18.19	qfq	22,997,309	411,476,703	8.08%
2024-08-19	17.01	17.18	16.80	16.83	16.83	qfq	5,641,400	95,443,792	-2.04%
2024-08-16	16.95	17.60	16.95	17.18	17.18	qfq	10,178,900	175,226,712	0.53%
2024-08-15	16.11	17.48	16.00	17.09	17.09	qfq	11,577,100	195,513,767	5.62%
2024-08-14	15.65	16.48	15.56	16.18	16.18	qfq	6,846,200	110,225,371	3.72%
2024-08-13	15.21	15.68	15.14	15.60	15.60	qfq	2,803,100	43,255,047	1.69%
2024-08-12	15.59	15.62	15.20	15.34	15.34	qfq	2,299,200	35,325,880	-1.48%
2024-08-09	15.94	16.18	15.57	15.57	15.57	qfq	2,994,800	47,174,182	-2.14%
2024-08-08	15.92	16.05	15.56	15.91	15.91	qfq	3,274,200	51,707,471	-0.93%
2024-08-07	16.26	16.38	16.00	16.06	16.06	qfq	2,426,400	39,228,535	-0.31%
2024-08-06	16.21	16.21	15.79	16.11	16.11	qfq	3,340,100	53,484,172	2.68%
2024-08-05	16.41	16.64	15.66	15.69	15.69	qfq	4,250,400	68,287,358	-4.50%
2024-08-02	16.89	16.95	16.40	16.43	16.43	qfq	3,512,400	58,469,077	-2.67%
2024-08-01	16.90	17.06	16.79	16.88	16.88	qfq	3,721,600	62,902,416	-0.12%
2024-07-31	16.30	16.95	16.21	16.90	16.90	qfq	5,107,500	85,375,133	3.36%
2024-07-30	16.14	16.89	16.03	16.35	16.35	qfq	5,521,600	91,136,764	1.11%
2024-07-29	15.77	16.37	15.57	16.17	16.17	qfq	4,506,700	72,343,578	2.67%
2024-07-26	15.45	15.75	15.38	15.75	15.75	qfq	2,801,900	43,749,726	2.47%
2024-07-25	15.20	15.57	15.12	15.37	15.37	qfq	2,880,800	44,189,227	0.26%
2024-07-24	15.73	15.89	15.30	15.33	15.33	qfq	3,340,600	51,906,660	-2.79%
2024-07-23	16.34	16.41	15.73	15.77	15.77	qfq	3,245,900	52,190,318	-3.31%
2024-07-22	16.18	16.45	16.09	16.31	16.31	qfq	3,258,635	53,114,984	1.12%
2024-07-19	16.20	16.45	16.01	16.13	16.13	qfq	3,795,700	61,804,942	-0.80%
2024-07-18	16.25	16.35	15.69	16.26	16.26	qfq	5,066,000	81,120,576	-1.03%
2024-07-17	16.85	17.26	16.43	16.43	16.43	qfq	5,360,000	90,484,323	-2.61%
2024-07-16	16.67	17.12	16.41	16.87	16.87	qfq	5,228,900	87,908,034	1.63%
2024-07-15	16.85	16.85	16.37	16.60	16.60	qfq	3,287,000	54,534,990	-1.31%
2024-07-12	17.08	17.26	16.66	16.82	16.82	qfq	5,010,800	84,842,183	-1.92%
2024-07-11	17.00	17.26	16.83	17.15	17.15	qfq	7,529,700	128,478,459	1.42%
2024-07-10	16.19	17.39	15.95	16.91	16.91	qfq	8,641,700	144,721,604	4.45%
2024-07-09	15.87	16.25	15.45	16.19	16.19	qfq	3,980,064	63,272,707	2.34%
2024-07-08	16.58	16.59	15.72	15.82	15.82	qfq	3,874,600	62,035,547	-4.53%
2024-07-05	16.35	16.70	15.92	16.57	16.57	qfq	3,595,400	59,148,572	1.84%
2024-07-04	17.20	17.24	16.24	16.27	16.27	qfq	4,367,600	72,493,761	-4.46%
2024-07-03	17.34	17.37	16.99	17.03	17.03	qfq	3,692,000	63,266,590	-1.73%
2024-07-02	17.10	17.70	17.09	17.33	17.33	qfq	5,789,921	100,628,330	1.52%
2024-07-01	16.89	17.16	16.60	17.07	17.07	qfq	4,101,600	69,086,924	2.03%
2024-06-28	16.90	17.27	16.66	16.73	16.73	qfq	6,135,200	103,927,713	-1.18%
2024-06-27	17.16	17.75	16.89	16.93	16.93	qfq	7,285,800	125,620,354	-2.20%
2024-06-26	16.12	17.38	15.90	17.31	17.31	qfq	8,359,500	139,578,767	7.12%
2024-06-25	16.20	16.68	15.94	16.16	16.16	qfq	5,988,000	97,300,467	0.00%
2024-06-24	16.64	16.82	16.10	16.16	16.16	qfq	8,470,000	139,247,999	-5.66%
2024-06-21	17.55	18.18	17.06	17.13	17.13	qfq	8,738,017	152,704,390	-1.55%
2024-06-20	17.87	18.69	17.29	17.40	17.40	qfq	13,129,392	236,140,058	-2.63%
2024-06-19	17.79	18.10	17.26	17.87	17.87	qfq	11,230,400	198,770,402	4.08%
2024-06-18	16.88	17.27	16.73	17.17	17.17	qfq	2,925,700	50,082,642	1.54%
2024-06-17	17.15	17.15	16.80	16.91	16.91	qfq	2,922,600	49,520,824	-1.51%
2024-06-14	16.85	17.22	16.66	17.17	17.17	qfq	3,937,600	66,919,282	1.42%
2024-06-13	17.02	17.46	16.88	16.93	16.93	qfq	4,658,300	79,601,258	-0.53%
2024-06-12	16.62	17.30	16.55	17.02	17.02	qfq	5,029,325	85,385,264	3.15%
2024-06-11	16.02	16.53	15.60	16.50	16.50	qfq	4,409,800	71,439,473	2.42%
2024-06-07	16.00	16.31	15.84	16.11	16.11	qfq	4,431,847	71,361,966	2.29%
2024-06-06	16.75	16.97	15.52	15.75	15.75	qfq	6,897,900	110,108,633	-5.69%
2024-06-05	17.09	17.17	16.70	16.70	16.70	qfq	3,699,300	62,529,215	-2.28%
2024-06-04	17.81	17.86	16.86	17.09	17.09	qfq	5,562,546	95,226,253	-4.20%
2024-06-03	18.19	18.42	17.69	17.84	17.84	qfq	4,401,546	79,194,518	-2.25%
2024-05-31	17.51	18.50	17.50	18.25	18.25	qfq	6,222,300	112,566,717	4.46%
2024-05-30	17.69	17.77	17.33	17.47	17.47	qfq	3,262,600	57,249,419	-1.24%
2024-05-29	17.59	17.99	17.59	17.69	17.69	qfq	3,147,684	55,949,391	0.00%
2024-05-28	18.00	18.18	17.60	17.69	17.69	qfq	3,019,200	53,833,845	-1.72%
2024-05-27	17.92	18.05	17.26	18.00	18.00	qfq	3,728,000	65,903,513	0.67%
2024-05-24	18.66	18.66	17.83	17.88	17.88	qfq	4,153,646	75,258,485	-3.30%
2024-05-23	19.12	19.16	18.44	18.49	18.45	qfq	4,190,237	78,251,341	-2.94%
2024-05-22	18.80	19.08	18.71	19.05	19.01	qfq	2,880,337	54,614,567	1.06%
2024-05-21	19.28	19.30	18.80	18.85	18.81	qfq	3,716,900	70,498,114	-1.46%
2024-05-20	19.10	19.46	18.86	19.13	19.09	qfq	4,120,500	78,980,223	0.00%
2024-05-17	18.99	19.24	18.65	19.13	19.09	qfq	4,589,500	87,292,516	0.79%
2024-05-16	18.64	19.20	18.64	18.98	18.94	qfq	5,022,573	95,488,559	1.93%
2024-05-15	18.69	19.13	18.60	18.62	18.58	qfq	5,257,500	98,976,135	-1.32%
2024-05-14	18.63	18.98	18.32	18.87	18.83	qfq	7,358,600	137,679,930	4.54%
2024-05-13	18.59	18.60	17.95	18.05	18.02	qfq	5,493,000	99,819,146	-3.68%
2024-05-10	19.60	19.79	18.67	18.74	18.70	qfq	6,668,500	126,366,217	-3.40%
2024-05-09	19.54	19.83	19.34	19.40	19.36	qfq	5,785,200	113,284,184	-0.51%
2024-05-08	20.50	20.50	19.46	19.50	19.46	qfq	7,657,500	151,398,279	-4.88%
2024-05-07	20.30	20.76	20.20	20.50	20.46	qfq	5,891,300	120,631,008	0.59%
2024-05-06	20.60	20.80	20.12	20.38	20.34	qfq	6,107,200	124,918,500	0.44%
2024-04-30	20.61	20.99	19.89	20.29	20.25	qfq	7,118,012	144,838,635	-1.55%
2024-04-29	20.40	20.88	20.26	20.61	20.57	qfq	7,782,300	160,316,261	3.62%
2024-04-26	19.38	20.12	19.26	19.89	19.85	qfq	8,966,100	177,387,928	3.59%
2024-04-25	19.30	19.83	19.02	19.20	19.16	qfq	10,455,784	203,223,029	-5.33%
2024-04-24	19.60	20.29	19.42	20.28	20.24	qfq	9,344,200	186,440,283	4.81%
2024-04-23	18.97	19.91	18.97	19.35	19.31	qfq	8,628,900	167,963,985	2.38%
2024-04-22	18.57	19.09	18.05	18.90	18.86	qfq	5,787,000	108,001,076	0.05%
2024-04-19	19.09	19.40	18.66	18.89	18.85	qfq	6,614,800	125,574,453	-1.77%
2024-04-18	19.61	19.82	18.79	19.23	19.19	qfq	8,889,200	171,739,322	-0.67%
2024-04-17	18.00	19.52	18.00	19.36	19.32	qfq	11,188,331	212,802,506	10.95%
2024-04-16	19.32	19.42	17.45	17.45	17.42	qfq	10,850,569	196,453,445	-10.28%
2024-04-15	20.80	21.01	18.88	19.45	19.41	qfq	12,804,200	252,236,121	-6.94%
2024-04-12	20.80	21.41	20.60	20.90	20.86	qfq	7,241,335	152,852,514	0.05%
2024-04-11	20.60	21.54	20.59	20.89	20.85	qfq	8,611,435	182,509,127	0.53%
2024-04-10	21.55	21.60	20.42	20.78	20.74	qfq	8,139,657	170,311,756	-4.20%
2024-04-09	21.10	21.77	21.10	21.69	21.65	qfq	6,456,500	139,047,603	2.26%
2024-04-08	21.77	21.94	21.21	21.21	21.17	qfq	7,899,215	169,422,693	-2.75%
2024-04-03	23.01	23.15	21.68	21.81	21.77	qfq	11,339,924	250,103,371	-5.17%
2024-04-02	24.15	24.20	22.80	23.00	22.96	qfq	12,396,960	288,683,198	-4.76%
2024-04-01	23.37	24.22	23.37	24.15	24.10	qfq	10,085,976	241,288,528	3.65%
2024-03-29	23.31	23.83	22.60	23.30	23.26	qfq	11,091,830	256,582,700	-0.89%
2024-03-28	22.70	24.15	22.70	23.51	23.47	qfq	13,626,898	321,768,703	2.00%
2024-03-27	25.00	25.58	22.68	23.05	23.01	qfq	15,715,637	377,963,691	-8.24%
2024-03-26	26.30	26.47	24.79	25.12	25.07	qfq	17,269,229	439,738,417	-6.13%
2024-03-25	29.00	29.09	26.75	26.76	26.71	qfq	21,175,180	594,504,699	-9.44%
2024-03-22	28.36	30.55	27.62	29.55	29.49	qfq	30,987,164	899,785,192	4.86%
2024-03-21	27.60	28.95	27.17	28.18	28.13	qfq	24,869,248	699,060,672	2.18%
2024-03-20	26.31	28.26	26.15	27.58	27.53	qfq	23,300,576	639,153,576	4.11%
2024-03-19	26.45	27.30	26.32	26.49	26.44	qfq	16,884,174	454,045,214	-0.45%
2024-03-18	25.90	26.75	25.59	26.61	26.56	qfq	14,565,109	382,108,718	2.54%
2024-03-15	25.90	25.99	25.01	25.95	25.90	qfq	11,811,178	302,080,564	-0.35%
2024-03-14	26.71	26.95	25.33	26.04	25.99	qfq	17,152,098	449,480,715	-4.86%
2024-03-13	26.40	28.30	26.22	27.37	27.32	qfq	26,652,530	729,918,076	3.01%
2024-03-12	25.99	27.21	25.21	26.57	26.52	qfq	20,081,210	527,835,302	2.71%
2024-03-11	24.91	25.99	24.51	25.87	25.82	qfq	13,385,766	342,666,706	2.41%
2024-03-08	25.40	25.89	24.61	25.26	25.21	qfq	14,796,584	372,813,404	-2.13%
2024-03-07	25.80	26.88	25.38	25.81	25.76	qfq	18,288,670	477,142,686	0.04%
2024-03-06	25.82	26.40	25.11	25.80	25.75	qfq	19,421,965	501,965,952	-3.37%
2024-03-05	26.25	28.94	26.01	26.70	26.65	qfq	40,245,487	1,093,891,431	1.79%
2024-03-04	24.92	26.49	23.30	26.23	26.18	qfq	28,457,232	706,080,094	5.05%
2024-03-01	24.51	25.57	24.33	24.97	24.92	qfq	21,834,424	543,912,571	0.44%
2024-02-29	23.12	24.98	23.00	24.86	24.81	qfq	22,757,716	553,537,963	4.10%
2024-02-28	25.00	26.00	23.50	23.88	23.83	qfq	32,605,905	811,845,685	-3.40%
2024-02-27	23.20	24.82	22.96	24.72	24.67	qfq	25,146,496	603,884,101	3.04%
2024-02-26	23.86	25.33	23.22	23.99	23.94	qfq	27,718,893	667,050,801	-2.56%
2024-02-23	22.91	24.63	22.23	24.62	24.57	qfq	33,150,286	785,576,396	7.46%
2024-02-22	22.17	23.47	22.17	22.91	22.87	qfq	25,993,780	593,337,566	1.73%
2024-02-21	21.58	23.57	20.61	22.52	22.48	qfq	31,759,431	703,436,585	1.72%
2024-02-20	24.12	24.88	21.82	22.14	22.10	qfq	41,663,707	975,420,233	1.89%
2024-02-19	21.10	21.73	20.13	21.73	21.69	qfq	13,115,468	277,231,183	19.99%
2024-02-08	14.90	18.11	14.54	18.11	18.08	qfq	20,131,865	324,564,989	20.01%
2024-02-07	16.91	16.91	14.49	15.09	15.06	qfq	20,992,377	327,668,411	-10.55%
2024-02-06	16.20	17.64	15.15	16.87	16.84	qfq	15,813,627	255,465,372	-0.65%
2024-02-05	20.18	20.30	16.94	16.98	16.95	qfq	13,562,296	242,414,895	-16.27%
2024-02-02	21.55	22.22	19.54	20.28	20.24	qfq	8,506,900	177,851,246	-5.81%
2024-02-01	22.06	22.16	21.11	21.53	21.49	qfq	7,826,100	169,282,282	-1.55%
2024-01-31	23.11	23.62	21.80	21.87	21.83	qfq	8,266,300	186,910,499	-6.78%
2024-01-30	24.22	24.53	23.29	23.46	23.42	qfq	6,925,630	164,916,537	-4.60%
2024-01-29	26.09	26.52	24.36	24.59	24.54	qfq	9,008,419	224,541,935	-6.18%
2024-01-26	27.19	27.49	26.14	26.21	26.16	qfq	7,823,632	209,107,958	-2.82%
2024-01-25	25.56	27.11	25.14	26.97	26.92	qfq	11,856,594	310,814,939	3.89%
2024-01-24	25.87	26.38	24.92	25.96	25.91	qfq	11,676,616	297,724,152	0.15%
2024-01-23	26.55	27.15	25.44	25.92	25.87	qfq	13,705,058	358,092,143	-1.74%
2024-01-22	28.37	29.60	25.76	26.38	26.33	qfq	15,534,343	435,707,008	-5.28%
2024-01-19	29.16	29.61	27.68	27.85	27.80	qfq	13,244,000	377,098,268	-5.91%
2024-01-18	27.32	29.88	26.88	29.60	29.54	qfq	20,556,717	589,412,039	9.23%
2024-01-17	27.95	28.48	27.10	27.10	27.05	qfq	10,602,638	294,890,988	-2.90%
2024-01-16	27.81	27.96	26.89	27.91	27.86	qfq	8,461,419	231,357,120	0.36%
2024-01-15	27.51	28.00	26.91	27.81	27.76	qfq	8,563,000	235,481,222	0.14%
2024-01-12	28.77	28.87	27.44	27.77	27.72	qfq	11,902,015	331,358,857	-3.58%
2024-01-11	27.70	28.93	27.65	28.80	28.75	qfq	13,166,100	375,085,254	3.93%
2024-01-10	29.47	29.53	27.70	27.71	27.66	qfq	17,918,912	508,149,689	-8.70%
2024-01-09	30.07	31.40	28.58	30.35	30.29	qfq	21,129,013	640,237,737	1.81%
2024-01-08	29.49	30.50	29.06	29.81	29.75	qfq	13,832,882	414,897,047	0.61%
2024-01-05	30.00	31.10	29.31	29.63	29.57	qfq	15,177,835	455,961,934	-3.80%
2024-01-04	30.30	31.31	29.06	30.80	30.74	qfq	21,293,650	645,085,369	1.62%
2024-01-03	33.00	33.29	30.00	30.31	30.25	qfq	29,438,868	921,038,012	-10.93%
2024-01-02	35.50	36.28	33.78	34.03	33.97	qfq	31,090,185	1,084,208,161	-7.65%
2023-12-29	34.49	38.15	34.02	36.85	36.78	qfq	39,406,403	1,431,463,129	6.78%
2023-12-28	34.50	36.44	33.21	34.51	34.44	qfq	31,395,598	1,097,965,785	-3.74%
2023-12-27	36.72	37.50	34.36	35.85	35.78	qfq	29,700,633	1,068,279,944	-2.58%
2023-12-26	35.27	38.83	33.05	36.80	36.73	qfq	39,572,676	1,390,504,199	6.82%
2023-12-25	30.99	35.48	30.20	34.45	34.38	qfq	35,180,789	1,141,704,463	15.33%
2023-12-22	32.13	34.99	28.69	29.87	29.81	qfq	34,462,444	1,093,936,426	-9.48%
2023-12-21	31.39	33.88	30.51	33.00	32.94	qfq	32,866,724	1,059,351,861	5.16%
2023-12-20	30.30	35.06	29.40	31.38	31.32	qfq	37,721,572	1,217,829,498	7.39%
2023-12-19	27.16	29.24	27.16	29.22	29.16	qfq	16,986,218	482,034,319	6.99%
2023-12-18	27.60	28.69	27.20	27.31	27.26	qfq	15,281,742	428,512,019	-2.71%
2023-12-15	26.18	28.67	25.83	28.07	28.02	qfq	22,364,876	615,929,561	8.13%
2023-12-14	26.38	27.12	25.94	25.96	25.91	qfq	10,447,224	276,410,141	-0.76%
2023-12-13	27.05	27.05	26.03	26.16	26.11	qfq	11,065,901	292,516,615	-3.36%
2023-12-12	25.93	27.46	25.79	27.07	27.02	qfq	20,309,328	542,710,427	3.92%
2023-12-11	24.71	26.56	24.71	26.05	26.00	qfq	16,295,101	419,126,919	4.70%
2023-12-08	25.45	25.53	24.55	24.88	24.83	qfq	9,502,398	236,769,779	-2.24%
2023-12-07	24.05	25.67	24.05	25.45	25.40	qfq	15,405,681	386,584,444	5.04%
2023-12-06	23.47	24.41	23.05	24.23	24.18	qfq	5,166,600	122,832,024	2.93%
2023-12-05	24.25	24.33	23.46	23.54	23.50	qfq	4,223,800	100,162,757	-2.81%
2023-12-04	24.42	24.50	24.08	24.22	24.17	qfq	5,479,200	133,078,044	-0.16%
2023-12-01	22.79	24.35	22.52	24.26	24.21	qfq	7,715,315	182,706,592	6.97%
2023-11-30	22.69	22.98	22.45	22.68	22.64	qfq	3,352,900	76,109,980	-0.04%
2023-11-29	23.23	23.47	22.66	22.69	22.65	qfq	4,029,200	92,047,599	-2.45%
2023-11-28	23.12	23.82	23.07	23.26	23.22	qfq	5,395,317	126,340,689	0.82%
2023-11-27	23.46	23.69	22.77	23.07	23.03	qfq	6,166,100	142,049,680	-1.45%
2023-11-24	23.89	24.23	23.26	23.41	23.37	qfq	8,095,000	191,308,890	-4.10%
2023-11-23	24.85	25.24	24.05	24.41	24.36	qfq	7,035,900	172,344,520	-0.04%
2023-11-22	24.25	25.07	24.12	24.42	24.37	qfq	9,481,900	234,058,509	0.87%
2023-11-21	24.50	24.75	24.12	24.21	24.16	qfq	4,198,300	102,469,668	-1.18%
2023-11-20	24.49	24.59	24.00	24.50	24.45	qfq	5,292,600	128,798,270	0.00%
2023-11-17	24.03	24.51	24.01	24.50	24.45	qfq	4,745,000	115,264,367	1.53%
2023-11-16	24.05	24.38	23.75	24.13	24.08	qfq	3,501,900	84,626,419	0.12%
2023-11-15	24.52	24.52	23.95	24.10	24.05	qfq	3,508,600	84,651,133	-1.31%
2023-11-14	23.93	24.43	23.82	24.42	24.37	qfq	4,845,500	117,515,903	1.92%
2023-11-13	23.83	24.10	23.57	23.96	23.91	qfq	4,601,400	109,864,837	1.53%
2023-11-10	23.98	24.25	23.51	23.60	23.56	qfq	4,156,701	98,825,329	-2.16%
2023-11-09	24.00	24.86	23.89	24.12	24.07	qfq	6,566,300	159,826,392	0.08%
2023-11-08	23.83	24.32	23.67	24.10	24.05	qfq	6,746,117	162,292,370	1.35%
2023-11-07	23.30	23.98	23.25	23.78	23.73	qfq	6,408,417	151,805,914	1.93%
2023-11-06	22.50	23.40	22.48	23.33	23.29	qfq	5,295,300	122,320,622	3.83%
2023-11-03	22.15	22.62	22.15	22.47	22.43	qfq	4,286,500	96,176,990	2.04%
2023-11-02	22.00	22.67	21.98	22.02	21.98	qfq	4,705,800	105,012,542	0.55%
2023-11-01	22.28	22.71	21.85	21.90	21.86	qfq	4,630,900	103,024,678	-0.45%
2023-10-31	22.29	22.80	21.68	22.00	21.96	qfq	5,183,100	115,364,601	-1.70%
2023-10-30	22.14	22.46	21.77	22.38	22.34	qfq	4,986,800	110,624,667	1.08%
2023-10-27	22.60	22.80	21.57	22.14	22.10	qfq	6,677,476	146,744,848	-3.91%
2023-10-26	22.92	23.13	22.61	23.04	23.00	qfq	3,057,000	69,977,130	-0.04%
2023-10-25	22.63	23.18	22.45	23.05	23.01	qfq	4,147,500	95,081,687	3.46%
2023-10-24	21.70	22.60	21.49	22.28	22.24	qfq	3,580,200	79,482,193	3.01%
2023-10-23	22.48	22.63	21.50	21.63	21.59	qfq	3,959,100	86,751,496	-3.78%
2023-10-20	23.21	23.59	22.45	22.48	22.44	qfq	7,041,037	160,342,747	-4.71%
2023-10-19	23.44	24.38	23.23	23.59	23.55	qfq	7,625,500	182,331,997	1.24%
2023-10-18	23.61	23.64	22.92	23.30	23.26	qfq	3,507,459	81,624,435	-1.98%
2023-10-17	23.60	23.85	23.23	23.77	23.73	qfq	2,893,300	68,300,665	0.89%
2023-10-16	23.96	23.96	23.24	23.56	23.52	qfq	3,667,600	86,246,077	-1.17%
2023-10-13	23.89	24.20	23.71	23.84	23.79	qfq	4,149,417	99,450,918	-0.21%
2023-10-12	24.35	24.48	23.80	23.89	23.84	qfq	4,192,450	101,002,957	-1.81%
2023-10-11	24.00	24.52	23.61	24.33	24.28	qfq	5,358,000	129,729,219	1.97%
2023-10-10	23.65	24.12	23.65	23.86	23.81	qfq	4,036,448	96,618,767	0.25%
2023-10-09	23.51	23.89	23.31	23.80	23.75	qfq	4,059,700	96,273,610	0.85%
2023-09-28	23.11	23.66	23.10	23.60	23.56	qfq	3,154,700	74,167,356	2.34%
2023-09-27	23.42	23.62	23.06	23.06	23.02	qfq	4,226,300	98,499,182	-2.58%
2023-09-26	23.48	23.98	23.16	23.67	23.63	qfq	4,156,900	98,153,578	0.94%
2023-09-25	23.35	24.20	23.31	23.45	23.41	qfq	5,927,200	140,372,358	1.69%
2023-09-22	22.00	23.14	21.90	23.06	23.02	qfq	5,254,700	119,588,949	4.34%
2023-09-21	22.06	22.48	21.91	22.10	22.06	qfq	2,372,100	52,596,575	0.23%
2023-09-20	22.21	22.65	22.02	22.05	22.01	qfq	2,913,200	65,099,492	-1.12%
2023-09-19	23.30	23.38	22.26	22.30	22.26	qfq	4,933,100	111,709,992	-5.11%
2023-09-18	23.40	23.50	22.93	23.50	23.46	qfq	3,710,208	86,373,512	1.03%
2023-09-15	24.06	24.18	23.02	23.26	23.22	qfq	6,224,515	146,527,394	-3.84%
2023-09-14	23.45	24.24	23.45	24.19	24.14	qfq	6,720,017	160,792,948	1.60%
2023-09-13	24.60	24.62	23.47	23.81	23.76	qfq	10,648,217	256,244,734	-5.93%
2023-09-12	24.15	25.48	23.62	25.31	25.26	qfq	13,281,500	327,440,036	4.59%
2023-09-11	25.17	26.28	24.20	24.20	24.15	qfq	15,495,881	390,861,301	-1.02%
2023-09-08	23.80	24.60	23.21	24.45	24.40	qfq	9,808,000	234,050,414	0.45%
2023-09-07	23.41	25.21	23.33	24.34	24.29	qfq	13,973,298	340,780,243	3.35%
2023-09-06	23.60	23.70	23.05	23.55	23.51	qfq	8,521,815	199,091,329	-2.16%
2023-09-05	23.17	24.10	23.06	24.07	24.02	qfq	10,781,337	254,973,210	4.20%
2023-09-04	23.06	23.28	22.69	23.10	23.06	qfq	3,502,400	80,188,520	0.22%
2023-09-01	23.10	23.40	22.93	23.05	23.01	qfq	3,280,800	75,860,619	-0.22%
2023-08-31	23.09	23.45	22.75	23.10	23.06	qfq	4,750,400	110,036,439	0.04%
2023-08-30	22.67	23.25	22.63	23.09	23.05	qfq	4,912,900	112,935,875	1.81%
2023-08-29	21.42	22.80	21.30	22.68	22.64	qfq	5,236,175	117,336,769	5.15%
2023-08-28	23.27	23.27	21.47	21.57	21.53	qfq	5,738,100	127,459,857	-2.66%
2023-08-25	22.71	22.93	22.00	22.16	22.12	qfq	4,520,200	101,255,126	-3.48%
2023-08-24	23.28	23.41	22.77	22.96	22.92	qfq	4,839,700	111,420,970	-0.65%
2023-08-23	22.97	23.50	22.97	23.11	23.07	qfq	6,769,175	157,477,296	0.00%
2023-08-22	22.51	23.17	22.40	23.11	23.07	qfq	6,240,452	143,051,987	2.48%
2023-08-21	22.36	23.09	22.14	22.55	22.51	qfq	6,226,127	141,508,436	1.21%
2023-08-18	22.22	23.30	22.20	22.28	22.24	qfq	9,250,510	210,643,466	2.58%
2023-08-17	21.24	21.76	20.89	21.72	21.68	qfq	2,666,452	57,159,128	1.45%
2023-08-16	22.06	22.10	21.28	21.41	21.37	qfq	2,698,800	58,312,857	-2.95%
2023-08-15	22.29	22.64	21.91	22.06	22.02	qfq	2,265,352	50,454,313	-1.12%
2023-08-14	21.65	22.33	21.56	22.31	22.27	qfq	2,412,900	52,858,100	2.06%
2023-08-11	22.62	22.80	21.84	21.86	21.82	qfq	2,715,500	60,382,575	-3.36%
2023-08-10	22.68	23.11	22.33	22.62	22.58	qfq	2,744,900	62,172,860	0.62%
2023-08-09	22.59	23.10	22.39	22.48	22.44	qfq	2,919,300	66,210,478	-1.36%
2023-08-08	22.62	23.34	22.48	22.79	22.75	qfq	4,746,600	108,523,683	0.09%
2023-08-07	22.77	22.90	22.50	22.77	22.73	qfq	2,885,900	65,571,445	0.75%
2023-08-04	22.22	22.77	22.13	22.60	22.56	qfq	3,923,000	88,657,056	1.71%
2023-08-03	22.50	22.50	22.12	22.22	22.18	qfq	2,688,800	59,792,511	-1.51%
2023-08-02	21.83	22.87	21.75	22.56	22.52	qfq	4,236,825	94,928,850	1.90%
2023-08-01	22.09	22.58	21.78	22.14	22.10	qfq	2,588,633	57,236,751	-0.32%
2023-07-31	21.85	22.39	21.65	22.21	22.17	qfq	2,217,025	49,170,258	1.65%
2023-07-28	21.54	22.06	21.28	21.85	21.81	qfq	2,664,308	57,488,676	0.97%
2023-07-27	22.00	22.25	21.60	21.64	21.60	qfq	2,613,234	57,110,886	-2.30%
2023-07-26	22.50	22.53	22.00	22.15	22.11	qfq	2,369,600	52,624,831	-2.25%
2023-07-25	22.21	22.75	22.07	22.66	22.62	qfq	3,398,600	76,497,403	3.00%
2023-07-24	21.50	22.22	21.49	22.00	21.96	qfq	2,124,510	46,619,915	1.71%
2023-07-21	22.11	22.20	21.63	21.63	21.59	qfq	2,514,085	55,000,680	-2.17%
2023-07-20	22.59	22.61	22.01	22.11	22.07	qfq	2,536,300	56,275,440	-1.60%
2023-07-19	22.17	22.79	22.17	22.47	22.43	qfq	2,447,200	55,212,916	0.94%
2023-07-18	22.65	22.74	22.12	22.26	22.22	qfq	2,659,700	59,519,732	-1.94%