SECURITY DETAIL · RAW DATA

开润股份300577.SZ

ASZSECNYSTOCK

最近收盘价20.362026-07-17

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）16,927,996

成交额（元）344,340,545

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-25	2026-05-29	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-10	2025-10-17	cash_dividend	0.1563838	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-05-30	cash_dividend	0.191	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-21	2024-11-28	cash_dividend	0.146	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-05	cash_dividend	0.094	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.36	20.36	19.87	20.36	20.36	qfq	16,927,996	344,340,545	19.98%
2026-07-16	17.29	17.49	16.81	16.97	16.97	qfq	2,641,400	44,924,670	-2.86%
2026-07-15	16.56	17.65	16.43	17.47	17.47	qfq	4,338,299	75,150,257	5.50%
2026-07-14	16.29	16.63	16.18	16.56	16.56	qfq	1,267,965	20,862,170	1.72%
2026-07-13	16.80	16.89	16.26	16.28	16.28	qfq	1,322,500	21,740,580	-3.67%
2026-07-10	16.60	17.07	16.22	16.90	16.90	qfq	2,104,174	35,210,922	1.81%
2026-07-09	16.50	17.08	16.33	16.60	16.60	qfq	1,913,488	31,692,839	-0.30%
2026-07-08	17.02	17.25	16.30	16.65	16.65	qfq	2,871,800	47,970,927	-2.35%
2026-07-07	17.18	17.48	16.86	17.05	17.05	qfq	3,344,532	57,191,352	-1.39%
2026-07-06	16.50	17.89	16.15	17.29	17.29	qfq	6,250,755	107,915,105	4.16%
2026-07-03	15.23	16.99	15.18	16.60	16.60	qfq	7,082,039	116,246,948	10.01%
2026-07-02	15.08	15.35	14.93	15.09	15.09	qfq	1,974,959	29,983,556	0.13%
2026-07-01	14.96	15.26	14.55	15.07	15.07	qfq	2,285,000	34,101,562	3.15%
2026-06-30	14.64	14.79	14.49	14.61	14.61	qfq	1,797,800	26,268,215	-1.28%
2026-06-29	14.72	15.13	14.23	14.80	14.80	qfq	2,251,385	33,133,092	0.07%
2026-06-26	15.30	15.45	14.79	14.79	14.79	qfq	1,849,400	27,816,136	-4.27%
2026-06-25	15.80	15.88	15.30	15.45	15.45	qfq	2,562,691	39,882,596	-2.15%
2026-06-24	15.70	16.05	15.31	15.79	15.79	qfq	3,211,215	50,277,803	-0.13%
2026-06-23	15.26	16.08	15.26	15.81	15.81	qfq	4,265,695	67,329,555	2.46%
2026-06-22	15.03	15.55	14.55	15.43	15.43	qfq	3,743,637	56,115,724	1.51%
2026-06-18	15.39	15.40	15.13	15.20	15.20	qfq	1,588,829	24,226,674	-1.62%
2026-06-17	15.63	15.63	15.11	15.45	15.45	qfq	2,273,734	34,864,817	-1.15%
2026-06-16	15.78	15.94	15.48	15.63	15.63	qfq	1,696,468	26,480,734	-0.95%
2026-06-15	15.89	16.11	15.69	15.78	15.78	qfq	2,186,333	34,678,963	0.32%
2026-06-12	15.68	15.95	15.55	15.73	15.73	qfq	2,618,000	41,390,630	0.77%
2026-06-11	15.64	15.76	15.18	15.61	15.61	qfq	1,688,600	26,167,780	-0.19%
2026-06-10	15.58	15.76	15.33	15.64	15.64	qfq	2,170,800	33,782,683	-0.51%
2026-06-09	15.80	15.99	15.58	15.72	15.72	qfq	1,997,602	31,382,028	-0.82%
2026-06-08	16.09	16.32	15.55	15.85	15.85	qfq	2,683,300	42,678,433	-3.00%
2026-06-05	16.18	16.59	16.15	16.34	16.34	qfq	2,065,428	33,794,297	0.74%
2026-06-04	16.66	16.66	16.06	16.22	16.22	qfq	2,485,666	40,533,478	-3.16%
2026-06-03	16.88	17.18	16.58	16.75	16.75	qfq	2,393,329	40,239,666	-0.53%
2026-06-02	16.98	17.11	16.63	16.84	16.84	qfq	2,190,114	36,753,685	-0.53%
2026-06-01	16.89	17.22	16.65	16.93	16.93	qfq	3,618,900	61,300,500	-0.59%
2026-05-29	16.80	17.33	16.80	17.03	17.03	qfq	2,437,055	41,568,817	-0.18%
2026-05-28	17.60	17.80	16.83	17.06	16.80	qfq	3,571,281	61,259,622	-3.62%
2026-05-27	18.01	18.06	17.41	17.70	17.43	qfq	2,979,400	52,696,421	-1.99%
2026-05-26	18.20	18.45	17.89	18.06	17.79	qfq	2,231,835	40,410,963	-1.47%
2026-05-25	18.80	18.85	17.66	18.33	18.05	qfq	5,110,134	92,397,765	-2.14%
2026-05-22	19.11	19.42	18.69	18.73	18.45	qfq	2,705,900	51,030,620	-1.94%
2026-05-21	19.51	20.10	19.04	19.10	18.81	qfq	2,171,092	42,462,209	-2.05%
2026-05-20	19.86	19.86	19.23	19.50	19.20	qfq	1,545,164	29,998,207	-1.61%
2026-05-19	19.59	20.00	19.57	19.82	19.52	qfq	1,730,200	34,181,950	0.66%
2026-05-18	20.01	20.14	19.54	19.69	19.39	qfq	1,926,500	37,929,440	-2.48%
2026-05-15	20.00	20.59	19.81	20.19	19.88	qfq	2,252,700	45,422,494	0.95%
2026-05-14	20.79	20.84	20.00	20.00	19.70	qfq	2,451,260	49,410,542	-3.05%
2026-05-13	20.60	21.12	20.45	20.63	20.32	qfq	3,300,267	68,343,674	-0.24%
2026-05-12	20.81	21.47	20.59	20.68	20.37	qfq	3,170,261	66,386,845	-1.15%
2026-05-11	21.44	21.58	20.50	20.92	20.60	qfq	4,525,800	94,234,778	-2.15%
2026-05-08	21.88	22.09	21.22	21.38	21.06	qfq	3,765,281	81,031,271	-2.42%
2026-05-07	20.75	22.36	20.75	21.91	21.58	qfq	6,771,366	147,198,101	5.08%
2026-05-06	21.00	21.25	20.41	20.85	20.53	qfq	4,035,199	84,286,363	-1.65%
2026-04-30	20.30	21.34	20.13	21.20	20.88	qfq	6,614,300	138,710,610	3.11%
2026-04-29	19.42	20.60	19.30	20.56	20.25	qfq	5,633,794	112,588,231	4.90%
2026-04-28	19.49	20.27	19.45	19.60	19.30	qfq	3,691,139	72,884,707	3.27%
2026-04-27	18.86	19.01	18.44	18.98	18.69	qfq	1,166,600	21,863,641	1.50%
2026-04-24	18.72	18.86	18.47	18.70	18.42	qfq	1,245,900	23,296,766	-0.05%
2026-04-23	18.80	18.82	18.52	18.71	18.43	qfq	909,740	17,014,282	-0.48%
2026-04-22	19.19	19.19	18.73	18.80	18.51	qfq	1,008,002	18,979,927	-1.36%
2026-04-21	19.06	19.19	18.88	19.06	18.77	qfq	1,077,300	20,491,714	0.11%
2026-04-20	18.74	19.10	18.72	19.04	18.75	qfq	1,284,498	24,352,870	1.22%
2026-04-17	19.02	19.06	18.70	18.81	18.52	qfq	976,092	18,427,973	-1.47%
2026-04-16	18.85	19.15	18.65	19.09	18.80	qfq	1,127,999	21,383,565	1.76%
2026-04-15	18.82	18.94	18.76	18.76	18.48	qfq	706,400	13,303,406	-0.32%
2026-04-14	18.97	19.26	18.71	18.82	18.53	qfq	1,003,978	18,894,657	0.00%
2026-04-13	19.01	19.06	18.79	18.82	18.53	qfq	920,100	17,392,174	-1.72%
2026-04-10	18.78	19.29	18.78	19.15	18.86	qfq	1,210,600	23,168,233	1.92%
2026-04-09	18.82	18.89	18.65	18.79	18.50	qfq	1,173,200	22,033,977	-0.16%
2026-04-08	18.40	18.84	18.37	18.82	18.53	qfq	954,401	17,827,207	3.75%
2026-04-07	17.95	18.24	17.95	18.14	17.86	qfq	690,844	12,495,665	0.78%
2026-04-03	18.38	18.54	17.95	18.00	17.73	qfq	868,657	15,741,962	-2.39%
2026-04-02	18.90	18.92	18.31	18.44	18.16	qfq	1,071,500	19,933,420	-1.91%
2026-04-01	18.40	18.82	18.38	18.80	18.51	qfq	1,635,070	30,465,481	3.70%
2026-03-31	18.28	18.51	18.11	18.13	17.85	qfq	1,163,870	21,297,891	-0.82%
2026-03-30	18.11	18.36	17.95	18.28	18.00	qfq	1,215,800	22,112,967	-0.22%
2026-03-27	18.13	18.38	18.02	18.32	18.04	qfq	1,369,400	24,952,463	0.83%
2026-03-26	18.65	18.76	18.06	18.17	17.89	qfq	1,300,800	23,863,736	-1.84%
2026-03-25	18.47	18.63	18.33	18.51	18.23	qfq	1,291,040	23,923,702	0.93%
2026-03-24	17.94	18.37	17.74	18.34	18.06	qfq	2,059,954	37,279,550	4.38%
2026-03-23	18.20	18.63	17.40	17.57	17.30	qfq	2,352,875	42,319,087	-6.14%
2026-03-20	19.34	19.43	18.71	18.72	18.44	qfq	1,032,697	19,612,827	-2.95%
2026-03-19	19.94	19.94	19.23	19.29	19.00	qfq	1,065,717	20,764,094	-3.31%
2026-03-18	19.81	20.00	19.60	19.95	19.65	qfq	821,697	16,262,559	0.71%
2026-03-17	20.24	20.29	19.81	19.81	19.51	qfq	834,600	16,741,312	-1.88%
2026-03-16	20.20	20.25	19.91	20.19	19.88	qfq	1,182,420	23,767,348	0.35%
2026-03-13	20.17	20.55	19.80	20.12	19.81	qfq	922,140	18,725,446	-0.69%
2026-03-12	20.48	20.61	20.16	20.26	19.95	qfq	1,062,300	21,634,965	-1.03%
2026-03-11	20.64	20.64	20.44	20.47	20.16	qfq	846,900	17,360,239	-0.44%
2026-03-10	20.52	20.65	20.43	20.56	20.25	qfq	973,320	19,964,331	0.69%
2026-03-09	20.34	20.48	19.83	20.42	20.11	qfq	1,345,700	27,215,988	-0.15%
2026-03-06	19.78	20.66	19.74	20.45	20.14	qfq	1,471,200	29,719,741	3.34%
2026-03-05	19.77	20.10	19.70	19.79	19.49	qfq	1,366,300	27,167,012	0.82%
2026-03-04	20.05	20.05	19.27	19.63	19.33	qfq	2,052,733	40,218,094	-2.68%
2026-03-03	20.49	20.85	20.17	20.17	19.86	qfq	1,502,300	30,776,340	-1.61%
2026-03-02	21.05	21.05	20.43	20.50	20.19	qfq	1,920,456	39,664,735	-3.71%
2026-02-27	21.07	21.29	20.98	21.29	20.97	qfq	1,005,000	21,278,773	1.09%
2026-02-26	21.13	21.17	20.96	21.06	20.74	qfq	822,700	17,317,961	-0.33%
2026-02-25	21.28	21.28	21.05	21.13	20.81	qfq	1,028,300	21,751,767	0.00%
2026-02-24	20.86	21.27	20.86	21.13	20.81	qfq	1,186,200	25,022,776	1.25%
2026-02-13	20.92	21.22	20.82	20.87	20.55	qfq	933,050	19,601,390	-0.24%
2026-02-12	21.12	21.13	20.83	20.92	20.60	qfq	1,140,320	23,937,007	-0.99%
2026-02-11	21.18	21.39	21.11	21.13	20.81	qfq	1,056,050	22,453,175	-0.28%
2026-02-10	21.40	21.40	21.13	21.19	20.87	qfq	1,075,170	22,816,711	-0.75%
2026-02-09	21.25	21.45	21.17	21.35	21.03	qfq	1,277,300	27,211,341	0.95%
2026-02-06	21.12	21.33	21.00	21.15	20.83	qfq	1,428,200	30,290,601	0.28%
2026-02-05	21.01	21.39	20.73	21.09	20.77	qfq	1,708,034	36,067,051	0.43%
2026-02-04	20.95	21.07	20.71	21.00	20.68	qfq	1,849,434	38,607,756	-0.43%
2026-02-03	20.71	21.19	20.60	21.09	20.77	qfq	1,715,892	35,792,929	1.88%
2026-02-02	21.84	22.03	20.70	20.70	20.39	qfq	4,030,521	85,492,932	-5.87%
2026-01-30	21.99	22.13	21.73	21.99	21.66	qfq	1,752,156	38,389,364	-0.05%
2026-01-29	22.32	22.45	21.88	22.00	21.67	qfq	3,056,700	67,586,921	-2.22%
2026-01-28	22.29	22.57	22.04	22.50	22.16	qfq	4,502,637	100,282,714	-0.97%
2026-01-27	21.90	22.77	21.71	22.72	22.37	qfq	7,110,656	159,940,934	3.32%
2026-01-26	21.89	22.00	21.30	21.99	21.66	qfq	3,455,678	74,909,771	0.46%
2026-01-23	21.73	21.89	21.66	21.89	21.56	qfq	2,349,592	51,139,146	0.69%
2026-01-22	21.85	21.95	21.68	21.74	21.41	qfq	2,466,700	53,735,054	-0.59%
2026-01-21	21.71	22.17	21.70	21.87	21.54	qfq	2,637,700	57,729,953	-0.09%
2026-01-20	22.00	22.31	21.66	21.89	21.56	qfq	3,833,304	84,204,752	-0.36%
2026-01-19	22.13	22.21	21.52	21.97	21.64	qfq	5,241,620	114,844,308	-1.74%
2026-01-16	21.00	25.07	20.89	22.36	22.02	qfq	8,798,466	198,512,326	7.04%
2026-01-15	20.71	21.00	20.63	20.89	20.57	qfq	1,542,455	32,213,367	0.24%
2026-01-14	21.22	21.25	20.60	20.84	20.52	qfq	4,703,944	98,251,452	-1.70%
2026-01-13	21.88	21.92	21.20	21.20	20.88	qfq	3,722,261	79,897,938	-2.08%
2026-01-12	21.71	21.83	21.40	21.65	21.32	qfq	2,139,600	46,196,006	0.14%
2026-01-09	21.69	21.70	21.36	21.62	21.29	qfq	2,076,688	44,650,154	0.05%
2026-01-08	21.45	21.94	21.32	21.61	21.28	qfq	2,543,433	55,092,136	1.22%
2026-01-07	21.68	21.78	21.33	21.35	21.03	qfq	2,629,306	56,704,085	-1.70%
2026-01-06	21.92	21.97	21.57	21.72	21.39	qfq	2,495,560	54,143,097	-0.91%
2026-01-05	21.38	22.29	21.33	21.92	21.59	qfq	2,919,668	64,193,295	2.57%
2025-12-31	21.61	21.69	21.33	21.37	21.05	qfq	1,238,400	26,596,075	-1.11%
2025-12-30	21.05	21.88	21.00	21.61	21.28	qfq	2,811,140	60,563,902	2.61%
2025-12-29	21.27	21.36	20.91	21.06	20.74	qfq	2,007,871	42,273,022	-0.99%
2025-12-26	21.91	21.93	21.23	21.27	20.95	qfq	3,589,608	76,928,289	-3.10%
2025-12-25	21.94	22.11	21.84	21.95	21.62	qfq	1,066,200	23,431,136	0.00%
2025-12-24	21.87	22.08	21.75	21.95	21.62	qfq	744,182	16,335,664	0.37%
2025-12-23	22.02	22.09	21.82	21.87	21.54	qfq	938,500	20,571,856	-0.77%
2025-12-22	22.09	22.22	21.92	22.04	21.71	qfq	1,372,400	30,281,125	-0.27%
2025-12-19	21.72	22.24	21.72	22.10	21.76	qfq	1,503,410	33,226,518	1.66%
2025-12-18	21.85	22.25	21.69	21.74	21.41	qfq	1,390,900	30,508,467	-1.14%
2025-12-17	21.54	22.05	21.54	21.99	21.66	qfq	1,767,322	38,574,128	1.34%
2025-12-16	22.22	22.25	21.55	21.70	21.37	qfq	1,726,719	37,747,640	-2.56%
2025-12-15	22.28	22.39	21.95	22.27	21.93	qfq	1,437,400	31,859,433	-0.49%
2025-12-12	22.08	22.38	21.80	22.38	22.04	qfq	1,303,500	28,849,728	1.36%
2025-12-11	22.77	22.81	22.00	22.08	21.74	qfq	1,292,800	28,760,830	-2.73%
2025-12-10	22.70	22.94	22.57	22.70	22.36	qfq	842,760	19,152,425	0.04%
2025-12-09	22.97	23.00	22.68	22.69	22.35	qfq	1,094,300	24,934,937	-1.60%
2025-12-08	23.16	23.16	22.82	23.06	22.71	qfq	1,032,311	23,724,687	0.09%
2025-12-05	23.22	23.58	22.80	23.04	22.69	qfq	1,890,914	43,577,106	-0.90%
2025-12-04	23.75	23.88	23.06	23.25	22.90	qfq	1,734,499	40,493,761	-2.52%
2025-12-03	24.25	24.53	23.49	23.85	23.49	qfq	1,686,200	40,324,215	-1.65%
2025-12-02	24.17	24.59	23.88	24.25	23.88	qfq	1,858,910	45,071,492	0.21%
2025-12-01	24.11	24.33	23.82	24.20	23.83	qfq	1,336,662	32,199,748	1.21%
2025-11-28	23.94	23.99	23.58	23.91	23.55	qfq	1,103,700	26,253,991	-0.62%
2025-11-27	23.97	24.33	23.82	24.06	23.69	qfq	1,358,300	32,771,924	1.09%
2025-11-26	23.84	24.19	23.61	23.80	23.44	qfq	927,196	22,142,135	0.25%
2025-11-25	23.76	24.24	23.69	23.74	23.38	qfq	1,037,759	24,829,945	0.00%
2025-11-24	23.66	24.28	23.42	23.74	23.38	qfq	1,251,354	29,800,647	1.06%
2025-11-21	24.48	24.66	23.25	23.49	23.13	qfq	1,996,903	47,495,344	-4.43%
2025-11-20	25.06	25.27	24.31	24.58	24.21	qfq	1,862,516	45,902,692	-1.92%
2025-11-19	25.28	25.57	24.83	25.06	24.68	qfq	1,832,585	46,057,826	-0.87%
2025-11-18	25.52	25.78	25.10	25.28	24.90	qfq	3,074,523	77,891,314	-1.21%
2025-11-17	25.77	26.38	25.51	25.59	25.20	qfq	3,875,600	100,404,003	-1.20%
2025-11-14	25.51	26.53	25.18	25.90	25.51	qfq	4,809,792	125,307,024	0.86%
2025-11-13	25.14	26.06	24.70	25.68	25.29	qfq	4,097,137	103,778,801	2.56%
2025-11-12	24.09	25.89	23.92	25.04	24.66	qfq	3,953,151	98,521,196	3.94%
2025-11-11	24.38	24.47	23.91	24.09	23.72	qfq	1,245,628	29,961,601	-1.23%
2025-11-10	23.90	24.39	23.80	24.39	24.02	qfq	1,833,407	44,415,329	2.09%
2025-11-07	23.88	24.20	23.70	23.89	23.53	qfq	1,258,900	30,169,633	-0.04%
2025-11-06	23.67	24.13	23.36	23.90	23.54	qfq	1,596,801	38,153,248	1.83%
2025-11-05	22.92	23.63	22.90	23.47	23.11	qfq	1,401,658	32,904,176	1.43%
2025-11-04	23.42	23.42	22.95	23.14	22.79	qfq	1,501,200	34,784,554	-1.20%
2025-11-03	23.24	23.47	23.00	23.42	23.06	qfq	2,004,420	46,662,447	0.73%
2025-10-31	22.92	23.38	22.31	23.25	22.90	qfq	2,096,500	48,307,292	1.88%
2025-10-30	23.05	23.34	22.67	22.82	22.47	qfq	2,118,375	48,620,607	-0.95%
2025-10-29	24.03	24.03	22.30	23.04	22.69	qfq	5,318,856	121,030,916	-4.24%
2025-10-28	24.21	24.21	23.90	24.06	23.69	qfq	1,014,634	24,399,366	-0.95%
2025-10-27	23.78	24.38	23.78	24.29	23.92	qfq	1,381,721	33,405,149	2.14%
2025-10-24	24.08	24.14	23.70	23.78	23.42	qfq	1,063,600	25,356,195	-1.16%
2025-10-23	23.40	24.10	23.25	24.06	23.69	qfq	2,174,788	51,614,566	2.82%
2025-10-22	23.35	23.75	23.30	23.40	23.04	qfq	1,532,100	36,060,558	0.13%
2025-10-21	22.89	23.45	22.71	23.37	23.02	qfq	1,421,808	32,990,826	2.23%
2025-10-20	22.47	23.04	22.31	22.86	22.51	qfq	1,611,750	36,739,853	2.51%
2025-10-17	22.48	22.75	22.25	22.30	21.96	qfq	1,743,850	39,121,955	-1.41%
2025-10-16	23.29	23.51	22.43	22.62	22.12	qfq	2,234,765	51,097,684	-3.54%
2025-10-15	22.70	23.49	22.57	23.45	22.93	qfq	2,081,000	48,343,209	3.30%
2025-10-14	23.68	23.78	22.61	22.70	22.20	qfq	2,185,728	50,419,383	-3.77%
2025-10-13	22.80	23.88	22.41	23.59	23.07	qfq	2,791,132	65,135,332	-0.84%
2025-10-10	23.06	24.18	23.05	23.79	23.27	qfq	3,026,309	72,087,107	2.76%
2025-10-09	23.65	24.16	23.00	23.15	22.64	qfq	2,553,399	59,375,150	-1.91%
2025-09-30	23.72	23.82	23.27	23.60	23.08	qfq	1,232,104	28,961,056	-0.51%
2025-09-29	23.61	23.94	23.17	23.72	23.20	qfq	1,507,718	35,604,649	0.47%
2025-09-26	23.73	23.96	23.44	23.61	23.09	qfq	1,741,900	41,119,048	-1.38%
2025-09-25	24.19	24.42	23.88	23.94	23.41	qfq	1,713,200	41,295,579	-1.56%
2025-09-24	24.17	24.63	24.01	24.32	23.79	qfq	2,621,898	63,776,712	0.12%
2025-09-23	24.89	25.20	23.80	24.29	23.76	qfq	3,808,897	92,652,168	-1.54%
2025-09-22	25.70	25.70	24.42	24.67	24.13	qfq	3,287,499	81,305,585	-3.63%
2025-09-19	25.27	26.18	24.89	25.60	25.04	qfq	4,544,299	116,949,730	1.23%
2025-09-18	25.12	26.37	24.70	25.29	24.73	qfq	5,473,639	139,881,823	1.44%
2025-09-17	25.40	25.41	24.85	24.93	24.38	qfq	3,323,501	83,186,471	-1.54%
2025-09-16	24.36	26.26	24.22	25.32	24.76	qfq	7,362,141	187,031,503	3.94%
2025-09-15	23.95	24.50	23.66	24.36	23.82	qfq	3,797,034	91,917,113	2.10%
2025-09-12	23.53	24.28	23.22	23.86	23.34	qfq	4,167,817	99,513,576	1.97%
2025-09-11	23.38	23.77	22.75	23.40	22.89	qfq	2,595,707	60,250,390	0.09%
2025-09-10	23.40	23.93	23.17	23.38	22.87	qfq	2,506,477	58,992,453	-0.38%
2025-09-09	23.58	23.79	23.23	23.47	22.95	qfq	1,949,760	45,719,887	-1.18%
2025-09-08	23.72	23.97	23.55	23.75	23.23	qfq	2,997,333	71,112,720	-0.21%
2025-09-05	22.34	24.44	22.20	23.80	23.28	qfq	6,622,671	155,926,082	6.77%
2025-09-04	22.06	22.71	21.90	22.29	21.80	qfq	2,673,468	59,711,533	1.09%
2025-09-03	22.78	22.86	21.97	22.05	21.57	qfq	1,818,520	40,729,532	-2.69%
2025-09-02	22.81	23.18	22.35	22.66	22.16	qfq	2,450,290	55,628,111	-1.44%
2025-09-01	22.37	23.35	22.15	22.99	22.48	qfq	4,307,924	98,391,276	2.73%
2025-08-29	22.46	22.80	22.17	22.38	21.89	qfq	2,816,284	63,286,174	-0.97%
2025-08-28	22.85	23.34	21.93	22.60	22.10	qfq	4,633,776	104,338,053	-1.44%
2025-08-27	23.72	24.08	22.77	22.93	22.43	qfq	4,405,484	103,380,827	-2.13%
2025-08-26	22.48	23.59	22.26	23.43	22.92	qfq	4,854,948	112,676,140	4.18%
2025-08-25	22.43	22.63	22.20	22.49	22.00	qfq	2,473,348	55,523,732	0.31%
2025-08-22	22.54	22.54	22.02	22.42	21.93	qfq	2,547,372	56,708,522	-0.53%
2025-08-21	22.39	22.80	22.23	22.54	22.04	qfq	2,979,900	67,222,848	0.76%
2025-08-20	21.93	22.39	21.74	22.37	21.88	qfq	2,354,120	52,176,113	1.41%
2025-08-19	21.83	22.41	21.72	22.06	21.58	qfq	3,202,029	70,837,016	1.15%
2025-08-18	21.85	22.05	21.54	21.81	21.33	qfq	2,797,820	61,069,400	-0.18%
2025-08-15	21.64	21.85	21.46	21.85	21.37	qfq	2,266,520	49,077,760	1.77%
2025-08-14	22.06	22.18	21.45	21.47	21.00	qfq	2,448,200	53,302,482	-2.36%
2025-08-13	22.50	22.75	21.92	21.99	21.51	qfq	4,016,800	88,717,756	-1.83%
2025-08-12	21.37	22.80	21.37	22.40	21.91	qfq	6,929,324	153,940,837	4.82%
2025-08-11	20.91	21.69	20.88	21.37	20.90	qfq	3,214,046	68,660,215	2.15%
2025-08-08	20.81	20.98	20.65	20.92	20.46	qfq	1,478,790	30,849,860	0.05%
2025-08-07	21.00	21.06	20.79	20.91	20.45	qfq	1,766,800	36,973,734	0.05%
2025-08-06	20.89	21.03	20.71	20.90	20.44	qfq	2,080,980	43,405,479	0.38%
2025-08-05	20.52	21.09	20.52	20.82	20.36	qfq	3,745,000	77,766,893	1.56%
2025-08-04	20.27	20.51	20.09	20.50	20.05	qfq	1,533,800	31,304,580	0.89%
2025-08-01	20.28	20.50	20.20	20.32	19.87	qfq	1,441,800	29,290,931	0.35%
2025-07-31	20.55	20.55	20.15	20.25	19.81	qfq	2,165,700	44,025,168	-1.65%
2025-07-30	20.49	20.71	20.31	20.59	20.14	qfq	2,759,300	56,700,706	0.49%
2025-07-29	20.50	20.52	20.21	20.49	20.04	qfq	1,965,390	39,969,079	-0.24%
2025-07-28	20.66	20.75	20.41	20.54	20.09	qfq	1,993,200	40,961,759	-0.53%
2025-07-25	20.40	20.72	20.28	20.65	20.20	qfq	2,866,268	58,887,239	1.32%
2025-07-24	20.31	20.49	20.18	20.38	19.93	qfq	2,814,700	57,150,641	0.34%
2025-07-23	20.43	20.58	20.29	20.31	19.86	qfq	2,135,367	43,585,496	-0.49%
2025-07-22	20.72	20.73	20.23	20.41	19.96	qfq	3,502,813	71,314,619	-1.50%
2025-07-21	20.54	20.75	20.39	20.72	20.26	qfq	2,162,888	44,631,009	1.02%
2025-07-18	20.43	20.63	20.34	20.51	20.06	qfq	1,995,864	40,791,453	0.00%
2025-07-17	20.46	20.93	20.15	20.51	20.06	qfq	4,196,217	85,779,637	-1.30%
2025-07-16	20.07	21.74	20.07	20.78	20.32	qfq	7,917,853	166,908,624	3.95%
2025-07-15	20.13	20.15	19.73	19.99	19.55	qfq	1,634,736	32,529,384	-0.60%
2025-07-14	20.10	20.21	20.02	20.11	19.67	qfq	1,179,936	23,748,119	0.15%
2025-07-11	20.08	20.20	19.97	20.08	19.64	qfq	1,572,400	31,575,249	-0.40%
2025-07-10	20.13	20.24	20.02	20.16	19.72	qfq	1,360,020	27,342,366	0.15%
2025-07-09	20.17	20.22	20.05	20.13	19.69	qfq	1,827,400	36,781,381	-0.40%
2025-07-08	20.24	20.36	19.95	20.21	19.77	qfq	2,487,300	50,055,691	-0.15%
2025-07-07	20.09	20.27	19.89	20.24	19.80	qfq	1,611,826	32,458,572	0.75%
2025-07-04	20.66	20.81	20.02	20.09	19.65	qfq	4,212,000	85,404,144	-4.06%
2025-07-03	20.00	21.90	20.00	20.94	20.48	qfq	6,542,925	138,406,104	5.02%
2025-07-02	20.22	20.28	19.77	19.94	19.50	qfq	2,166,280	43,291,916	-1.82%
2025-07-01	20.50	20.54	20.15	20.31	19.86	qfq	1,471,800	29,938,009	-0.88%
2025-06-30	20.36	20.63	20.35	20.49	20.04	qfq	2,130,328	43,638,040	0.15%
2025-06-27	20.30	20.50	19.60	20.46	20.01	qfq	4,048,946	81,218,657	0.29%
2025-06-26	20.73	20.85	20.36	20.40	19.95	qfq	1,887,746	38,778,579	-1.59%
2025-06-25	20.69	20.88	20.33	20.73	20.27	qfq	1,912,066	39,348,578	0.68%
2025-06-24	20.18	20.60	20.08	20.59	20.14	qfq	1,593,246	32,574,374	1.98%
2025-06-23	20.31	20.51	19.92	20.19	19.75	qfq	2,053,177	41,291,650	-1.80%
2025-06-20	20.44	20.60	20.36	20.56	20.11	qfq	938,957	19,265,220	0.78%
2025-06-19	20.90	20.95	20.29	20.40	19.95	qfq	1,824,379	37,524,301	-2.53%
2025-06-18	21.14	21.33	20.68	20.93	20.47	qfq	2,158,600	45,001,157	-2.01%
2025-06-17	21.83	22.16	21.21	21.36	20.89	qfq	4,166,357	90,048,545	-4.13%
2025-06-16	20.80	22.72	20.75	22.28	21.79	qfq	5,423,920	118,417,281	6.45%
2025-06-13	21.56	21.69	20.77	20.93	20.47	qfq	2,158,300	45,589,554	-3.37%
2025-06-12	21.32	21.66	21.28	21.66	21.18	qfq	1,871,220	40,195,506	0.98%
2025-06-11	21.22	21.57	21.11	21.45	20.98	qfq	1,648,679	35,283,148	1.08%
2025-06-10	21.29	21.43	20.78	21.22	20.75	qfq	2,701,600	57,084,756	-0.38%
2025-06-09	20.95	21.37	20.71	21.30	20.83	qfq	2,213,820	46,796,823	1.57%
2025-06-06	21.03	21.17	20.66	20.97	20.51	qfq	1,809,200	37,836,342	-0.24%
2025-06-05	21.08	21.25	20.87	21.02	20.56	qfq	1,862,300	39,188,967	-0.38%
2025-06-04	20.31	21.26	20.31	21.10	20.64	qfq	3,159,000	66,000,466	3.43%
2025-06-03	19.62	20.86	19.60	20.40	19.95	qfq	2,706,000	54,987,162	3.24%
2025-05-30	20.53	20.63	19.66	19.76	19.33	qfq	2,081,700	41,642,207	-4.54%
2025-05-29	20.46	20.83	20.18	20.70	20.06	qfq	2,285,536	47,095,269	1.17%
2025-05-28	20.31	20.65	20.23	20.46	19.83	qfq	1,396,300	28,522,963	0.74%
2025-05-27	20.23	20.68	20.07	20.31	19.68	qfq	1,275,000	26,026,161	0.05%
2025-05-26	19.81	20.54	19.52	20.30	19.67	qfq	2,442,000	49,018,318	2.32%
2025-05-23	20.21	20.49	19.81	19.84	19.23	qfq	2,285,100	45,892,470	-2.55%
2025-05-22	20.81	21.03	20.33	20.36	19.73	qfq	1,929,800	39,710,754	-2.16%
2025-05-21	21.17	21.35	20.75	20.81	20.17	qfq	2,433,600	50,979,912	-1.84%
2025-05-20	20.61	21.47	20.50	21.20	20.54	qfq	4,060,800	85,712,490	2.81%
2025-05-19	20.84	20.90	20.42	20.62	19.98	qfq	2,358,503	48,445,209	-1.34%
2025-05-16	20.62	21.05	20.46	20.90	20.25	qfq	3,008,740	62,533,760	0.48%
2025-05-15	20.81	21.33	20.48	20.80	20.16	qfq	4,793,300	99,816,766	-2.07%
2025-05-14	21.63	21.66	21.01	21.24	20.58	qfq	6,072,846	129,121,180	-3.85%
2025-05-13	21.79	22.80	21.33	22.09	21.41	qfq	9,682,199	214,161,018	2.17%
2025-05-12	21.89	22.25	21.01	21.62	20.95	qfq	8,924,092	191,404,480	-1.23%
2025-05-09	20.89	22.19	20.80	21.89	21.21	qfq	11,186,726	242,706,484	5.49%
2025-05-08	20.92	21.90	20.39	20.75	20.11	qfq	6,644,340	140,370,104	-0.81%
2025-05-07	20.37	21.10	20.32	20.92	20.27	qfq	8,731,826	180,965,572	4.81%
2025-05-06	19.44	20.19	19.22	19.96	19.34	qfq	5,109,200	100,088,794	3.58%
2025-04-30	19.33	19.71	19.27	19.27	18.67	qfq	2,729,600	53,007,237	-0.67%
2025-04-29	19.40	19.68	19.17	19.40	18.80	qfq	5,045,000	97,798,078	-1.47%
2025-04-28	20.35	20.35	19.39	19.69	19.08	qfq	4,156,968	82,308,605	-1.25%
2025-04-25	19.78	20.07	19.29	19.94	19.32	qfq	4,066,900	80,324,018	0.66%
2025-04-24	19.75	20.18	19.40	19.81	19.20	qfq	4,570,177	90,782,680	0.35%
2025-04-23	19.90	20.30	19.52	19.74	19.13	qfq	5,070,146	100,385,447	-0.30%
2025-04-22	19.65	20.29	19.28	19.80	19.19	qfq	6,165,733	122,799,133	0.76%
2025-04-21	19.40	19.66	19.07	19.65	19.04	qfq	5,043,446	98,043,919	1.29%
2025-04-18	20.07	20.12	19.10	19.40	18.80	qfq	8,858,809	173,332,441	-6.28%
2025-04-17	20.16	20.87	19.73	20.70	20.06	qfq	12,436,671	251,702,052	-4.12%
2025-04-16	18.73	21.95	18.73	21.59	20.92	qfq	14,929,519	303,707,737	15.27%
2025-04-15	18.57	18.80	18.19	18.73	18.15	qfq	2,974,320	55,023,554	1.41%
2025-04-14	18.42	18.98	18.36	18.47	17.90	qfq	3,506,520	65,476,662	1.60%
2025-04-11	18.18	18.51	18.03	18.18	17.62	qfq	4,040,200	74,036,562	-0.98%
2025-04-10	19.45	19.68	18.33	18.36	17.79	qfq	7,458,639	141,090,736	6.68%
2025-04-09	16.84	17.35	15.20	17.21	16.68	qfq	4,873,127	80,298,455	0.17%
2025-04-08	17.00	17.87	16.74	17.18	16.65	qfq	6,246,064	106,895,531	-2.99%
2025-04-07	19.79	19.79	17.71	17.71	17.16	qfq	4,995,200	90,663,081	-20.01%
2025-04-03	23.75	23.76	22.00	22.14	21.46	qfq	9,023,300	203,103,180	-8.02%
2025-04-02	23.13	24.75	22.80	24.07	23.33	qfq	7,260,500	174,493,226	3.97%
2025-04-01	22.14	23.25	22.14	23.15	22.43	qfq	4,808,778	109,837,356	4.04%
2025-03-31	22.77	23.03	21.98	22.25	21.56	qfq	3,933,418	87,868,443	-3.22%
2025-03-28	22.35	23.21	21.96	22.99	22.28	qfq	5,070,969	114,965,827	2.41%
2025-03-27	22.26	22.68	22.00	22.45	21.76	qfq	2,414,964	54,289,337	0.36%
2025-03-26	22.25	22.52	22.21	22.37	21.68	qfq	1,602,400	35,868,681	0.45%
2025-03-25	22.18	22.36	21.90	22.27	21.58	qfq	1,802,968	39,918,563	-0.31%
2025-03-24	22.20	22.54	21.90	22.34	21.65	qfq	2,168,300	48,178,648	0.59%
2025-03-21	22.67	22.79	22.10	22.21	21.52	qfq	2,947,900	66,004,588	-2.37%
2025-03-20	22.51	23.42	22.50	22.75	22.05	qfq	4,360,208	100,142,017	0.75%
2025-03-19	22.78	22.87	22.51	22.58	21.88	qfq	2,244,700	50,934,634	-1.14%
2025-03-18	23.00	23.03	22.59	22.84	22.13	qfq	3,170,983	72,224,888	-0.31%
2025-03-17	23.15	23.40	22.88	22.91	22.20	qfq	3,333,207	76,982,883	-0.99%
2025-03-14	22.98	23.45	22.74	23.14	22.42	qfq	4,508,067	104,207,091	0.74%
2025-03-13	22.42	23.11	21.90	22.97	22.26	qfq	4,608,854	103,804,234	3.10%
2025-03-12	22.35	22.42	22.11	22.28	21.59	qfq	2,040,640	45,456,990	0.27%
2025-03-11	22.25	22.34	21.93	22.22	21.53	qfq	1,870,400	41,352,491	-0.63%
2025-03-10	22.47	22.55	22.06	22.36	21.67	qfq	2,085,800	46,507,720	1.04%
2025-03-07	22.50	22.59	22.04	22.13	21.45	qfq	2,557,500	57,005,749	-1.99%
2025-03-06	22.38	22.70	22.10	22.58	21.88	qfq	3,135,400	70,295,771	0.80%
2025-03-05	22.99	23.00	22.23	22.40	21.71	qfq	2,615,200	58,497,295	-1.45%
2025-03-04	22.79	23.16	22.56	22.73	22.03	qfq	2,316,600	52,843,116	-1.09%
2025-03-03	22.77	23.68	22.77	22.98	22.27	qfq	3,782,600	88,026,244	0.75%
2025-02-28	23.07	23.19	22.57	22.81	22.10	qfq	3,293,925	75,623,675	-0.52%
2025-02-27	22.57	22.99	22.31	22.93	22.22	qfq	2,890,098	65,473,997	1.91%
2025-02-26	22.39	22.64	22.33	22.50	21.80	qfq	1,665,045	37,416,220	0.49%
2025-02-25	22.65	22.68	22.26	22.39	21.70	qfq	2,155,918	48,299,333	-2.23%
2025-02-24	23.10	23.39	22.65	22.90	22.19	qfq	3,073,375	70,465,261	-0.78%
2025-02-21	23.62	23.82	23.05	23.08	22.37	qfq	3,080,933	71,396,106	-2.29%
2025-02-20	23.51	23.69	23.33	23.62	22.89	qfq	2,116,400	49,811,478	0.34%
2025-02-19	22.73	23.55	22.63	23.54	22.81	qfq	2,445,300	56,731,241	3.61%
2025-02-18	23.50	23.59	22.66	22.72	22.02	qfq	2,509,900	57,972,016	-3.69%
2025-02-17	24.05	24.09	23.39	23.59	22.86	qfq	2,332,200	54,976,583	-0.97%
2025-02-14	23.16	24.31	23.11	23.82	23.08	qfq	3,922,900	93,394,139	2.41%
2025-02-13	23.87	23.95	23.00	23.26	22.54	qfq	4,393,900	102,773,266	-2.68%
2025-02-12	23.94	24.10	23.43	23.90	23.16	qfq	2,320,200	55,134,314	0.34%
2025-02-11	24.34	24.40	23.65	23.82	23.08	qfq	2,421,948	57,764,933	-2.10%
2025-02-10	24.18	24.35	23.86	24.33	23.58	qfq	2,350,748	56,834,911	0.95%
2025-02-07	24.29	24.58	23.90	24.10	23.35	qfq	2,892,503	70,115,550	-0.82%
2025-02-06	23.79	24.35	23.59	24.30	23.55	qfq	2,781,600	66,911,292	2.06%
2025-02-05	25.34	25.50	23.61	23.81	23.07	qfq	3,616,200	87,242,387	-6.00%
2025-01-27	25.58	26.20	25.33	25.33	24.55	qfq	2,682,441	68,989,959	-0.47%
2025-01-24	26.00	26.57	24.90	25.45	24.66	qfq	4,296,304	109,343,003	-2.12%
2025-01-23	25.99	26.17	25.41	26.00	25.20	qfq	3,176,483	82,174,626	1.13%
2025-01-22	25.80	26.26	25.43	25.71	24.92	qfq	2,712,776	69,902,621	-1.34%
2025-01-21	26.10	26.30	25.43	26.06	25.25	qfq	4,563,550	117,970,699	-0.57%
2025-01-20	25.27	26.28	25.27	26.21	25.40	qfq	5,487,300	142,034,784	4.09%
2025-01-17	24.80	25.68	24.50	25.18	24.40	qfq	4,450,900	111,864,673	0.12%
2025-01-16	24.77	26.50	24.30	25.15	24.37	qfq	6,510,391	165,243,370	2.32%
2025-01-15	23.77	25.24	23.72	24.58	23.82	qfq	4,890,700	119,625,511	3.32%
2025-01-14	22.70	23.79	22.70	23.79	23.05	qfq	2,864,700	66,959,519	4.85%
2025-01-13	22.25	23.08	21.88	22.69	21.99	qfq	2,446,760	55,470,646	1.98%
2025-01-10	22.77	23.17	22.25	22.25	21.56	qfq	2,227,400	50,598,521	-3.43%
2025-01-09	23.44	23.54	22.61	23.04	22.33	qfq	3,621,200	83,408,507	-2.37%
2025-01-08	22.99	23.85	22.39	23.60	22.87	qfq	3,991,800	92,185,107	1.94%
2025-01-07	22.97	23.21	22.50	23.15	22.43	qfq	2,643,300	60,590,750	0.78%
2025-01-06	23.54	23.56	22.32	22.97	22.26	qfq	2,890,800	66,399,665	-1.84%
2025-01-03	24.72	25.28	23.15	23.40	22.68	qfq	4,959,700	118,710,259	-6.36%
2025-01-02	24.61	26.15	24.36	24.99	24.22	qfq	6,275,144	159,094,286	0.56%
2024-12-31	24.13	25.18	23.62	24.85	24.08	qfq	5,425,581	132,516,952	3.20%
2024-12-30	24.28	24.62	23.90	24.08	23.34	qfq	2,997,555	72,523,846	-1.47%
2024-12-27	25.19	25.41	24.30	24.44	23.68	qfq	4,146,272	103,044,247	-3.86%
2024-12-26	24.41	25.70	24.01	25.42	24.63	qfq	5,175,244	130,948,636	3.80%
2024-12-25	24.36	24.65	23.01	24.49	23.73	qfq	4,967,546	119,493,794	-0.45%
2024-12-24	24.00	24.60	22.86	24.60	23.84	qfq	6,894,307	163,632,503	2.29%
2024-12-23	25.33	25.59	23.63	24.05	23.31	qfq	5,214,152	127,124,897	-4.83%
2024-12-20	25.64	26.18	25.12	25.27	24.49	qfq	4,932,201	125,971,078	-0.67%
2024-12-19	25.24	25.67	24.66	25.44	24.65	qfq	4,848,275	121,991,695	-0.70%
2024-12-18	26.36	26.58	25.11	25.62	24.83	qfq	7,342,664	188,377,107	-3.17%
2024-12-17	28.14	28.14	25.90	26.46	25.64	qfq	8,736,614	234,551,051	-9.17%
2024-12-16	26.86	30.99	26.68	29.13	28.23	qfq	16,807,391	474,024,258	8.41%
2024-12-13	25.70	27.24	25.68	26.87	26.04	qfq	10,651,657	282,765,614	4.55%
2024-12-12	24.00	26.43	23.68	25.70	24.91	qfq	9,241,518	234,504,315	7.71%
2024-12-11	23.91	24.24	23.62	23.86	23.12	qfq	2,840,951	67,824,972	-0.62%
2024-12-10	25.05	25.55	23.81	24.01	23.27	qfq	4,724,407	115,276,358	-1.52%
2024-12-09	24.72	25.60	24.21	24.38	23.63	qfq	4,131,672	103,027,100	-1.34%
2024-12-06	24.64	25.03	24.51	24.71	23.95	qfq	2,855,781	70,655,255	0.28%
2024-12-05	23.96	24.88	23.69	24.64	23.88	qfq	4,023,880	97,982,333	2.24%
2024-12-04	24.68	25.23	23.91	24.10	23.35	qfq	4,664,079	113,351,144	-2.39%
2024-12-03	25.75	26.10	24.46	24.69	23.93	qfq	6,774,142	168,746,853	-5.76%
2024-12-02	24.92	27.99	24.24	26.20	25.39	qfq	10,301,415	264,040,019	3.60%
2024-11-29	26.84	28.04	24.99	25.29	24.51	qfq	14,943,997	397,569,355	-4.39%
2024-11-28	23.50	26.45	22.81	26.45	25.63	qfq	9,352,228	242,780,995	19.25%
2024-11-27	21.36	22.19	20.71	22.18	21.35	qfq	1,970,080	42,528,232	3.31%
2024-11-26	20.84	21.68	20.84	21.47	20.67	qfq	1,934,800	41,193,254	2.34%
2024-11-25	20.81	21.19	20.30	20.98	20.20	qfq	1,314,931	27,195,400	0.48%
2024-11-22	21.65	21.87	20.88	20.88	20.10	qfq	1,495,000	31,887,908	-3.51%
2024-11-21	21.77	21.95	21.50	21.64	20.83	qfq	890,700	19,294,076	-0.60%
2024-11-20	21.80	22.04	21.53	21.77	20.96	qfq	1,040,720	22,624,638	-0.41%
2024-11-19	21.22	21.86	21.14	21.86	21.05	qfq	1,619,960	34,878,401	3.41%
2024-11-18	21.67	22.07	21.00	21.14	20.35	qfq	1,814,520	38,793,117	-2.45%
2024-11-15	21.84	22.25	21.59	21.67	20.86	qfq	1,143,480	25,057,402	-1.05%
2024-11-14	22.60	22.78	21.90	21.90	21.08	qfq	1,309,860	29,210,087	-3.52%
2024-11-13	22.66	22.91	21.95	22.70	21.85	qfq	1,727,723	38,844,787	0.09%
2024-11-12	23.12	23.40	22.41	22.68	21.84	qfq	3,296,290	76,009,376	-2.16%
2024-11-11	23.47	23.56	22.56	23.18	22.32	qfq	3,544,601	81,407,777	-1.07%
2024-11-08	22.13	23.48	22.08	23.43	22.56	qfq	5,644,215	129,130,142	6.11%
2024-11-07	21.70	22.08	21.38	22.08	21.26	qfq	2,372,749	51,827,137	1.52%
2024-11-06	22.04	22.18	21.57	21.75	20.94	qfq	2,968,934	64,830,395	-1.36%
2024-11-05	21.90	22.12	21.57	22.05	21.23	qfq	2,623,100	57,397,245	0.73%
2024-11-04	21.55	22.20	21.44	21.89	21.07	qfq	1,887,315	41,102,608	1.96%
2024-11-01	21.96	21.96	21.21	21.47	20.67	qfq	2,504,749	54,183,759	-2.85%
2024-10-31	22.47	22.56	21.55	22.10	21.28	qfq	3,331,424	73,559,669	-1.65%
2024-10-30	23.70	23.70	21.81	22.47	21.63	qfq	6,080,400	136,164,345	-5.19%
2024-10-29	24.55	24.55	23.61	23.70	22.82	qfq	1,979,499	47,418,403	-2.55%
2024-10-28	24.65	24.84	24.00	24.32	23.41	qfq	2,105,344	51,180,168	-1.86%
2024-10-25	24.68	25.07	24.26	24.78	23.86	qfq	2,373,167	58,446,720	0.98%
2024-10-24	24.39	25.16	23.24	24.54	23.63	qfq	2,694,462	66,016,918	0.37%
2024-10-23	23.77	24.60	23.39	24.45	23.54	qfq	2,991,300	71,374,070	3.82%
2024-10-22	24.18	24.18	23.30	23.55	22.67	qfq	1,476,360	34,864,666	-1.67%
2024-10-21	23.09	24.28	22.89	23.95	23.06	qfq	2,370,700	56,213,582	3.77%
2024-10-18	22.72	23.53	22.64	23.08	22.22	qfq	1,692,916	39,046,779	1.01%
2024-10-17	23.55	23.78	22.72	22.85	22.00	qfq	1,653,200	38,554,611	-2.31%
2024-10-16	23.41	23.85	23.03	23.39	22.52	qfq	1,590,382	37,275,524	-0.93%
2024-10-15	24.00	24.30	23.32	23.61	22.73	qfq	2,178,500	51,823,915	-2.96%
2024-10-14	23.35	24.40	23.14	24.33	23.42	qfq	3,138,212	75,290,124	5.32%
2024-10-11	22.88	23.68	22.42	23.10	22.24	qfq	2,821,108	65,057,795	0.00%
2024-10-10	22.56	24.37	22.56	23.10	22.24	qfq	3,463,264	81,633,813	2.90%
2024-10-09	25.00	25.60	22.40	22.45	21.61	qfq	4,659,686	110,396,712	-14.48%
2024-10-08	28.90	28.95	25.00	26.25	25.27	qfq	5,549,504	147,441,110	6.19%
2024-09-30	22.08	25.76	21.32	24.72	23.80	qfq	5,289,762	121,625,989	14.34%
2024-09-27	20.54	22.35	20.44	21.62	20.81	qfq	2,689,558	57,576,384	6.08%
2024-09-26	20.02	20.38	19.89	20.38	19.62	qfq	1,563,514	31,433,215	0.74%
2024-09-25	20.01	20.77	19.61	20.23	19.48	qfq	2,563,460	51,836,397	1.10%
2024-09-24	19.96	20.18	19.66	20.01	19.26	qfq	1,170,800	23,329,966	0.25%
2024-09-23	20.34	20.68	19.87	19.96	19.22	qfq	1,263,215	25,488,212	-1.67%
2024-09-20	20.23	20.48	20.02	20.30	19.54	qfq	1,023,900	20,733,809	0.35%
2024-09-19	20.32	20.43	20.03	20.23	19.48	qfq	1,228,237	24,815,717	-0.64%
2024-09-18	20.11	20.61	19.77	20.36	19.60	qfq	1,741,459	35,248,904	1.80%
2024-09-13	19.82	20.24	19.78	20.00	19.26	qfq	941,168	18,810,117	0.25%
2024-09-12	19.88	20.22	19.63	19.95	19.21	qfq	1,152,031	22,994,685	0.91%
2024-09-11	19.79	19.89	19.55	19.77	19.03	qfq	1,205,139	23,740,182	-0.05%
2024-09-10	19.87	20.10	19.50	19.78	19.04	qfq	1,064,357	21,013,602	-0.50%
2024-09-09	19.94	20.13	19.65	19.88	19.14	qfq	1,280,409	25,518,835	-0.40%
2024-09-06	20.30	20.32	19.85	19.96	19.22	qfq	900,400	18,066,805	-1.19%
2024-09-05	20.09	20.40	19.80	20.20	19.45	qfq	1,082,000	21,806,466	0.40%
2024-09-04	20.05	20.63	19.88	20.12	19.37	qfq	1,097,937	22,193,406	0.60%
2024-09-03	20.30	20.38	19.89	20.00	19.26	qfq	1,900,463	38,189,388	-1.23%
2024-09-02	19.51	20.47	19.51	20.25	19.50	qfq	2,194,731	44,033,240	4.06%
2024-08-30	19.25	19.82	19.04	19.46	18.74	qfq	2,515,287	48,958,486	0.99%
2024-08-29	18.78	19.55	18.41	19.27	18.55	qfq	3,052,100	58,564,003	2.28%
2024-08-28	18.82	19.00	18.18	18.84	18.14	qfq	4,446,317	83,451,865	4.15%
2024-08-27	17.90	18.30	17.31	18.09	17.42	qfq	1,338,564	23,928,381	-1.15%
2024-08-26	17.81	18.81	17.54	18.30	17.62	qfq	1,435,633	26,101,694	2.75%
2024-08-23	17.60	17.95	17.55	17.81	17.15	qfq	583,100	10,338,206	0.28%
2024-08-22	17.76	17.97	17.48	17.76	17.10	qfq	859,200	15,204,530	0.00%
2024-08-21	17.93	17.94	17.40	17.76	17.10	qfq	516,020	9,155,942	-0.34%
2024-08-20	17.90	18.11	17.76	17.82	17.16	qfq	434,600	7,790,288	-1.27%
2024-08-19	18.18	18.35	18.01	18.05	17.38	qfq	537,011	9,736,695	-0.28%
2024-08-16	17.95	18.44	17.93	18.10	17.43	qfq	761,400	13,849,344	0.33%
2024-08-15	18.29	18.41	17.83	18.04	17.37	qfq	712,687	12,893,331	0.00%
2024-08-14	18.00	18.16	17.65	18.04	17.37	qfq	792,500	14,242,347	0.22%
2024-08-13	18.07	18.24	17.50	18.00	17.33	qfq	857,100	15,241,596	-0.33%
2024-08-12	17.54	18.32	17.47	18.06	17.39	qfq	1,015,000	18,214,001	1.92%
2024-08-09	17.93	18.14	17.68	17.72	17.06	qfq	518,760	9,282,047	-1.17%
2024-08-08	17.57	18.17	17.32	17.93	17.26	qfq	975,100	17,396,925	2.11%
2024-08-07	17.60	17.74	17.01	17.56	16.91	qfq	847,300	14,710,215	-0.62%
2024-08-06	17.30	17.74	17.25	17.67	17.01	qfq	804,555	14,070,250	2.08%
2024-08-05	17.77	18.26	17.30	17.31	16.67	qfq	1,057,100	18,703,576	-2.86%
2024-08-02	17.70	18.40	17.63	17.82	17.16	qfq	1,027,400	18,555,358	-0.11%
2024-08-01	18.26	18.41	17.63	17.84	17.18	qfq	1,096,200	19,595,088	-2.35%
2024-07-31	17.58	18.55	17.25	18.27	17.59	qfq	2,271,260	40,666,351	3.22%
2024-07-30	18.35	18.41	17.60	17.70	17.04	qfq	960,400	17,121,037	-3.54%
2024-07-29	18.29	18.39	17.91	18.35	17.67	qfq	812,800	14,755,744	1.38%
2024-07-26	17.56	18.38	17.52	18.10	17.43	qfq	1,276,300	22,932,996	3.08%
2024-07-25	17.71	17.88	17.09	17.56	16.91	qfq	1,410,623	24,624,242	-0.68%
2024-07-24	18.38	18.47	17.59	17.68	17.02	qfq	1,278,300	22,874,831	-3.81%
2024-07-23	18.88	19.09	18.34	18.38	17.70	qfq	691,000	12,939,433	-3.31%
2024-07-22	18.80	19.14	18.70	19.01	18.30	qfq	535,000	10,115,206	0.16%
2024-07-19	19.09	19.28	18.74	18.98	18.27	qfq	618,830	11,821,129	-0.63%
2024-07-18	18.96	19.50	18.81	19.10	18.39	qfq	1,025,200	19,691,416	-0.73%
2024-07-17	19.31	19.58	18.49	19.24	18.52	qfq	2,044,400	38,787,744	-0.31%
2024-07-16	20.75	20.79	19.00	19.30	18.58	qfq	1,872,400	36,758,345	-7.03%
2024-07-15	20.90	21.10	20.50	20.76	19.99	qfq	1,201,800	24,926,907	-0.67%
2024-07-12	21.88	21.98	20.88	20.90	20.12	qfq	1,624,700	34,566,972	-4.48%
2024-07-11	21.59	21.93	21.32	21.88	21.07	qfq	2,142,700	46,269,163	1.44%
2024-07-10	20.05	21.98	19.75	21.57	20.77	qfq	3,021,620	63,411,646	7.53%
2024-07-09	20.03	20.47	19.40	20.06	19.31	qfq	1,794,800	35,817,748	1.36%
2024-07-08	20.10	20.17	19.74	19.79	19.05	qfq	822,800	16,410,967	-0.90%
2024-07-05	19.76	20.02	19.30	19.97	19.23	qfq	782,774	15,396,083	1.17%
2024-07-04	19.80	20.45	19.74	19.74	19.00	qfq	958,800	19,184,622	-1.20%
2024-07-03	20.00	20.47	19.45	19.98	19.24	qfq	1,355,430	27,249,599	-0.35%
2024-07-02	21.27	21.68	19.32	20.05	19.30	qfq	3,316,382	66,820,077	-5.69%
2024-07-01	20.65	21.34	20.56	21.26	20.47	qfq	1,045,362	21,902,520	2.06%
2024-06-28	20.39	21.04	20.36	20.83	20.05	qfq	826,999	17,175,940	0.19%
2024-06-27	20.80	21.30	20.70	20.79	20.02	qfq	983,927	20,572,887	-1.66%
2024-06-26	21.10	21.50	20.92	21.14	20.35	qfq	1,023,400	21,674,278	-0.84%
2024-06-25	20.90	22.11	20.90	21.32	20.53	qfq	1,300,330	28,002,863	1.33%
2024-06-24	21.45	21.50	20.60	21.04	20.26	qfq	1,343,640	28,233,012	-2.14%
2024-06-21	20.77	21.69	20.69	21.50	20.70	qfq	1,206,109	25,719,046	3.12%
2024-06-20	20.81	20.98	20.61	20.85	20.07	qfq	912,772	18,974,605	-0.57%
2024-06-19	20.88	21.16	20.80	20.97	20.19	qfq	465,100	9,735,641	-0.10%
2024-06-18	20.98	21.20	20.59	20.99	20.21	qfq	680,710	14,275,360	0.05%
2024-06-17	21.20	21.48	20.87	20.98	20.20	qfq	818,210	17,262,664	-1.22%
2024-06-14	21.02	21.44	20.78	21.24	20.45	qfq	811,253	17,158,890	-0.05%
2024-06-13	21.41	21.41	20.96	21.25	20.46	qfq	715,816	15,185,168	0.09%
2024-06-12	21.35	21.76	21.09	21.23	20.44	qfq	814,174	17,371,888	-0.89%
2024-06-11	21.59	21.71	21.16	21.42	20.62	qfq	935,974	20,055,514	-0.60%
2024-06-07	21.29	22.10	21.09	21.55	20.75	qfq	1,778,480	38,305,406	2.62%
2024-06-06	21.01	21.28	20.65	21.00	20.22	qfq	1,846,500	38,733,695	0.00%
2024-06-05	21.47	21.83	20.45	21.00	20.22	qfq	2,186,281	46,085,878	-2.60%
2024-06-04	21.51	21.76	21.19	21.56	20.67	qfq	1,636,968	35,154,105	0.42%
2024-06-03	21.99	22.16	21.21	21.47	20.58	qfq	1,881,313	40,741,056	-2.10%
2024-05-31	22.60	22.87	21.90	21.93	21.02	qfq	2,139,468	47,609,667	-3.14%
2024-05-30	21.52	23.12	21.44	22.64	21.70	qfq	2,483,837	55,996,319	4.81%
2024-05-29	21.45	22.03	21.40	21.60	20.71	qfq	1,059,837	22,972,629	0.37%
2024-05-28	22.04	22.13	21.38	21.52	20.63	qfq	1,000,838	21,685,100	-2.36%
2024-05-27	21.80	22.08	21.07	22.04	21.13	qfq	2,208,065	47,430,686	1.38%
2024-05-24	21.95	22.46	21.70	21.74	20.84	qfq	808,900	17,830,531	-1.76%
2024-05-23	21.95	22.13	21.76	22.13	21.21	qfq	886,300	19,452,330	0.23%
2024-05-22	22.35	22.52	21.87	22.08	21.17	qfq	1,043,100	23,042,772	-1.87%
2024-05-21	22.69	22.80	22.26	22.50	21.57	qfq	1,142,809	25,737,528	0.04%
2024-05-20	21.95	22.73	21.64	22.49	21.56	qfq	2,306,808	51,238,995	1.86%
2024-05-17	21.97	22.53	21.80	22.08	21.17	qfq	2,069,008	45,776,971	-0.59%
2024-05-16	22.77	23.40	22.09	22.21	21.29	qfq	2,778,836	62,829,691	-2.93%
2024-05-15	23.88	23.88	22.67	22.88	21.93	qfq	3,306,400	76,167,111	-4.51%
2024-05-14	22.52	24.65	22.44	23.96	22.97	qfq	3,692,259	87,642,633	5.92%
2024-05-13	22.42	23.28	22.35	22.62	21.68	qfq	2,253,397	51,340,040	1.03%
2024-05-10	22.57	22.58	21.89	22.39	21.46	qfq	1,296,600	28,795,947	-0.40%
2024-05-09	22.52	22.88	22.32	22.48	21.55	qfq	1,387,408	31,321,720	-0.53%
2024-05-08	22.98	23.68	22.40	22.60	21.66	qfq	2,752,180	62,711,465	-4.16%
2024-05-07	22.50	24.08	22.02	23.58	22.60	qfq	4,097,397	95,576,534	4.29%
2024-05-06	20.55	22.98	20.49	22.61	21.67	qfq	4,482,259	98,798,198	9.65%
2024-04-30	19.94	21.48	19.61	20.62	19.77	qfq	3,011,740	62,427,386	3.62%
2024-04-29	20.00	21.14	18.96	19.90	19.08	qfq	3,343,894	66,119,747	0.05%
2024-04-26	19.57	20.18	19.40	19.89	19.07	qfq	1,672,334	33,099,044	0.71%
2024-04-25	19.56	20.20	19.49	19.75	18.93	qfq	1,320,820	26,150,486	0.56%
2024-04-24	19.61	19.84	19.45	19.64	18.83	qfq	1,551,700	30,474,690	-0.30%
2024-04-23	19.90	20.30	19.55	19.70	18.88	qfq	2,161,190	42,986,568	-1.99%
2024-04-22	20.30	20.43	19.73	20.10	19.27	qfq	1,811,778	36,321,394	-0.69%
2024-04-19	20.56	20.69	19.50	20.24	19.40	qfq	4,136,351	83,368,748	-2.22%
2024-04-18	18.76	20.76	18.47	20.70	19.84	qfq	5,492,444	107,828,630	9.81%
2024-04-17	18.09	18.88	17.70	18.85	18.07	qfq	5,126,643	94,334,505	5.01%
2024-04-16	16.90	18.87	16.20	17.95	17.21	qfq	6,024,666	106,178,585	5.03%
2024-04-15	17.73	17.76	16.43	17.09	16.38	qfq	3,833,320	65,412,625	-3.72%
2024-04-12	17.46	18.17	17.46	17.75	17.01	qfq	3,568,299	63,687,995	0.62%
2024-04-11	18.10	18.53	17.50	17.64	16.91	qfq	2,660,400	47,464,283	-3.40%
2024-04-10	18.40	18.58	17.96	18.26	17.50	qfq	1,428,300	26,011,602	-1.03%
2024-04-09	18.08	18.68	17.78	18.45	17.69	qfq	1,802,161	32,827,404	1.82%
2024-04-08	18.27	18.56	18.04	18.12	17.37	qfq	1,902,274	34,774,459	-0.77%
2024-04-03	17.95	18.82	17.85	18.26	17.50	qfq	2,953,220	54,337,499	0.05%
2024-04-02	18.80	18.97	17.78	18.25	17.49	qfq	5,409,009	99,516,845	-3.95%
2024-04-01	18.13	19.08	17.48	19.00	18.21	qfq	5,672,035	104,241,945	4.80%
2024-03-29	17.50	18.13	17.09	18.13	17.38	qfq	4,690,590	82,753,489	2.43%
2024-03-28	16.60	17.80	16.56	17.70	16.97	qfq	6,790,066	117,809,776	5.11%
2024-03-27	15.89	17.49	15.68	16.84	16.14	qfq	8,533,355	144,569,981	2.25%
2024-03-26	14.50	17.10	14.20	16.47	15.79	qfq	10,920,110	171,159,578	13.59%
2024-03-25	13.36	14.66	13.32	14.50	13.90	qfq	4,251,143	60,307,952	7.97%
2024-03-22	13.62	13.78	13.33	13.43	12.87	qfq	1,123,180	15,162,349	-2.18%
2024-03-21	13.60	13.80	13.50	13.73	13.16	qfq	1,022,949	13,980,334	0.81%
2024-03-20	13.69	13.76	13.56	13.62	13.06	qfq	813,600	11,082,872	-0.51%
2024-03-19	13.77	13.80	13.55	13.69	13.12	qfq	1,179,903	16,154,447	0.00%
2024-03-18	13.40	13.71	13.38	13.69	13.12	qfq	1,385,300	18,819,280	2.39%
2024-03-15	13.05	13.38	12.97	13.37	12.82	qfq	1,884,161	24,882,986	2.85%
2024-03-14	12.99	13.14	12.85	13.00	12.46	qfq	1,223,800	15,923,273	-0.23%
2024-03-13	13.10	13.27	12.84	13.03	12.49	qfq	1,714,700	22,336,611	-0.61%
2024-03-12	12.73	13.25	12.59	13.11	12.57	qfq	2,011,108	26,081,967	2.82%
2024-03-11	12.40	12.76	12.32	12.75	12.22	qfq	1,044,287	13,145,994	2.91%
2024-03-08	12.17	12.49	12.12	12.39	11.88	qfq	1,131,600	14,027,092	1.72%
2024-03-07	12.15	12.55	12.15	12.18	11.68	qfq	1,082,321	13,355,260	0.08%
2024-03-06	12.08	12.32	11.93	12.17	11.67	qfq	979,124	11,875,272	0.83%
2024-03-05	12.34	12.48	12.00	12.07	11.57	qfq	1,453,408	17,754,348	-2.50%
2024-03-04	12.50	12.70	12.26	12.38	11.87	qfq	1,771,650	21,978,077	-1.59%
2024-03-01	12.80	12.88	12.31	12.58	12.06	qfq	1,863,700	23,425,518	0.08%
2024-02-29	12.11	12.62	12.04	12.57	12.05	qfq	1,889,400	23,396,479	3.20%
2024-02-28	13.42	13.42	12.18	12.18	11.68	qfq	2,693,900	34,517,777	-7.94%
2024-02-27	12.70	13.75	12.70	13.23	12.68	qfq	2,222,954	29,285,882	2.80%
2024-02-26	12.89	13.19	12.75	12.87	12.34	qfq	1,921,874	24,886,320	-0.62%
2024-02-23	13.20	13.40	12.70	12.95	12.41	qfq	2,458,809	31,766,470	-2.12%
2024-02-22	12.33	13.48	12.20	13.23	12.68	qfq	3,315,120	42,867,536	8.44%
2024-02-21	11.87	12.69	11.81	12.20	11.69	qfq	2,272,397	28,057,417	1.24%
2024-02-20	12.36	12.39	11.95	12.05	11.55	qfq	1,732,025	20,941,935	-3.60%
2024-02-19	11.32	12.98	11.29	12.50	11.98	qfq	5,193,758	64,448,215	9.94%
2024-02-08	9.69	11.40	9.68	11.37	10.90	qfq	4,490,769	47,503,092	15.08%
2024-02-07	10.49	10.49	9.71	9.88	9.47	qfq	3,743,189	37,601,512	-3.80%
2024-02-06	9.31	10.68	9.18	10.27	9.84	qfq	4,457,036	43,804,029	4.90%
2024-02-05	10.99	10.99	9.48	9.79	9.38	qfq	5,249,617	52,779,864	-11.24%
2024-02-02	11.58	11.76	10.50	11.03	10.57	qfq	4,276,068	47,661,708	-4.91%
2024-02-01	11.70	11.71	11.21	11.60	11.12	qfq	3,007,334	34,518,654	-0.85%
2024-01-31	11.96	12.43	11.69	11.70	11.22	qfq	3,974,783	47,581,213	-5.49%
2024-01-30	12.76	12.86	12.31	12.38	11.87	qfq	1,971,500	24,839,465	-3.73%
2024-01-29	13.39	13.52	12.81	12.86	12.33	qfq	1,921,590	25,082,715	-4.03%
2024-01-26	13.50	13.77	13.31	13.40	12.85	qfq	1,400,000	18,893,057	-1.25%
2024-01-25	13.20	13.80	13.01	13.57	13.01	qfq	2,194,400	29,314,372	2.80%
2024-01-24	13.18	13.56	12.58	13.20	12.65	qfq	2,721,797	35,532,397	1.15%
2024-01-23	12.89	13.26	12.56	13.05	12.51	qfq	3,329,931	43,080,291	-1.06%
2024-01-22	14.11	14.14	13.11	13.19	12.64	qfq	2,531,684	34,518,928	-6.45%
2024-01-19	14.09	14.54	13.88	14.10	13.52	qfq	2,324,956	32,969,220	0.00%
2024-01-18	14.34	14.34	13.48	14.10	13.52	qfq	3,975,060	55,139,834	-2.08%
2024-01-17	14.63	14.81	14.40	14.40	13.80	qfq	1,879,224	27,544,839	-1.77%
2024-01-16	14.72	14.86	14.38	14.66	14.05	qfq	1,325,600	19,418,694	-0.54%
2024-01-15	14.60	14.86	14.52	14.74	14.13	qfq	1,424,000	20,963,510	0.82%
2024-01-12	14.70	15.02	14.60	14.62	14.01	qfq	1,663,800	24,640,173	0.21%
2024-01-11	14.48	14.68	14.32	14.59	13.99	qfq	1,113,800	16,199,896	0.90%
2024-01-10	14.50	14.65	14.23	14.46	13.86	qfq	1,217,780	17,584,927	-0.28%
2024-01-09	14.25	14.59	14.18	14.50	13.90	qfq	1,384,400	19,951,876	2.26%
2024-01-08	14.64	14.65	14.17	14.18	13.59	qfq	1,678,300	24,222,566	-3.01%
2024-01-05	14.71	14.88	14.57	14.62	14.01	qfq	1,365,771	20,128,368	-0.61%
2024-01-04	14.70	14.74	14.51	14.71	14.10	qfq	1,307,568	19,101,959	0.14%
2024-01-03	14.91	14.95	14.49	14.69	14.08	qfq	1,421,168	20,919,034	-1.67%
2024-01-02	14.72	15.03	14.69	14.94	14.32	qfq	1,511,249	22,516,109	1.84%
2023-12-29	14.40	14.67	14.37	14.67	14.06	qfq	1,133,400	16,477,413	1.95%
2023-12-28	14.11	14.46	14.01	14.39	13.79	qfq	1,093,700	15,627,203	1.48%
2023-12-27	14.16	14.24	13.94	14.18	13.59	qfq	1,129,191	15,936,421	-0.07%
2023-12-26	14.59	14.60	14.10	14.19	13.60	qfq	1,190,840	17,012,520	-2.21%
2023-12-25	14.77	14.86	14.32	14.51	13.91	qfq	1,355,800	19,655,454	-2.16%
2023-12-22	15.00	15.28	14.80	14.83	14.22	qfq	1,591,220	23,955,988	-1.40%
2023-12-21	14.50	15.10	14.44	15.04	14.42	qfq	1,758,640	25,957,043	3.51%
2023-12-20	14.75	14.77	14.53	14.53	13.93	qfq	805,100	11,809,676	-1.16%
2023-12-19	14.78	14.78	14.44	14.70	14.09	qfq	1,283,300	18,801,722	0.14%
2023-12-18	14.65	14.86	14.62	14.68	14.07	qfq	1,316,428	19,380,433	-0.61%
2023-12-15	14.76	14.89	14.68	14.77	14.16	qfq	696,500	10,284,720	0.27%
2023-12-14	14.73	14.92	14.61	14.73	14.12	qfq	1,261,600	18,650,401	0.61%
2023-12-13	14.82	14.82	14.63	14.64	14.03	qfq	760,200	11,171,109	-1.21%
2023-12-12	14.91	14.91	14.63	14.82	14.21	qfq	1,323,900	19,517,040	0.27%
2023-12-11	14.83	14.98	14.65	14.78	14.17	qfq	2,062,828	30,466,052	-0.61%
2023-12-08	15.24	15.24	14.86	14.87	14.25	qfq	1,583,400	23,749,943	-2.30%
2023-12-07	15.15	15.31	15.15	15.22	14.59	qfq	1,467,800	22,350,359	0.46%
2023-12-06	15.05	15.28	15.01	15.15	14.52	qfq	992,361	15,047,166	0.46%
2023-12-05	15.19	15.25	15.07	15.08	14.46	qfq	1,002,700	15,192,279	-1.11%
2023-12-04	15.37	15.38	15.15	15.25	14.62	qfq	1,349,800	20,586,243	-0.72%
2023-12-01	15.61	15.63	15.25	15.36	14.72	qfq	1,611,600	24,791,403	-1.16%
2023-11-30	15.34	15.85	15.18	15.54	14.90	qfq	3,104,208	48,282,480	1.77%
2023-11-29	15.41	15.55	15.25	15.27	14.64	qfq	820,680	12,619,671	-1.17%
2023-11-28	15.18	15.46	15.10	15.45	14.81	qfq	1,187,691	18,187,014	1.78%
2023-11-27	15.42	15.50	15.09	15.18	14.55	qfq	1,241,000	18,944,372	-1.49%
2023-11-24	15.65	15.67	15.33	15.41	14.77	qfq	1,246,700	19,255,190	-1.28%
2023-11-23	15.59	15.67	15.49	15.61	14.96	qfq	758,937	11,820,244	0.13%
2023-11-22	15.75	15.84	15.58	15.59	14.94	qfq	1,012,177	15,852,160	-1.14%
2023-11-21	15.77	15.88	15.72	15.77	15.12	qfq	1,251,308	19,760,876	-0.19%
2023-11-20	15.58	15.82	15.51	15.80	15.15	qfq	1,396,512	21,864,261	1.41%
2023-11-17	15.61	15.74	15.50	15.58	14.93	qfq	1,310,900	20,430,021	0.13%
2023-11-16	15.84	15.84	15.56	15.56	14.92	qfq	1,533,990	24,096,723	-2.08%
2023-11-15	15.46	16.00	15.39	15.89	15.23	qfq	3,045,700	47,883,018	2.65%
2023-11-14	15.33	15.61	15.22	15.48	14.84	qfq	1,988,107	30,500,704	1.04%
2023-11-13	15.35	15.38	15.22	15.32	14.69	qfq	1,607,644	24,567,807	-0.13%
2023-11-10	15.31	15.49	15.22	15.34	14.70	qfq	1,558,268	23,940,385	-0.52%
2023-11-09	15.49	15.49	15.28	15.42	14.78	qfq	1,926,413	29,615,955	-0.32%
2023-11-08	15.61	15.69	15.40	15.47	14.83	qfq	1,915,000	29,668,529	-1.34%
2023-11-07	15.44	15.70	15.26	15.68	15.03	qfq	2,518,892	38,950,284	1.16%
2023-11-06	15.55	15.55	15.22	15.50	14.86	qfq	2,787,854	42,844,676	0.65%
2023-11-03	15.57	15.74	15.35	15.40	14.76	qfq	2,090,754	32,412,138	-0.77%
2023-11-02	15.44	15.74	15.38	15.52	14.88	qfq	2,561,700	39,866,467	0.58%
2023-11-01	15.00	15.70	14.87	15.43	14.79	qfq	4,196,771	63,848,538	2.66%
2023-10-31	16.40	16.52	14.75	15.03	14.41	qfq	5,267,974	81,091,231	-8.30%
2023-10-30	15.97	16.56	15.95	16.39	15.71	qfq	2,595,900	42,334,339	2.05%
2023-10-27	15.22	16.27	15.14	16.06	15.39	qfq	2,050,261	32,583,838	5.45%
2023-10-26	15.32	15.42	15.08	15.23	14.60	qfq	1,188,411	18,133,711	-0.59%
2023-10-25	15.25	15.63	15.05	15.32	14.69	qfq	1,378,901	21,054,687	1.06%
2023-10-24	14.67	15.19	14.41	15.16	14.53	qfq	1,976,500	29,509,143	4.48%
2023-10-23	15.37	15.52	14.40	14.51	13.91	qfq	2,060,852	30,519,772	-6.33%
2023-10-20	15.66	15.75	15.32	15.49	14.85	qfq	1,022,011	15,869,253	-1.09%
2023-10-19	15.68	15.93	15.50	15.66	15.01	qfq	1,150,700	18,076,876	-0.51%
2023-10-18	15.97	16.10	15.67	15.74	15.09	qfq	1,729,705	27,413,436	-1.99%
2023-10-17	15.46	16.29	15.36	16.06	15.39	qfq	2,384,039	38,069,731	4.08%
2023-10-16	15.32	15.58	15.31	15.43	14.79	qfq	815,100	12,569,974	0.72%
2023-10-13	15.38	15.48	15.20	15.32	14.69	qfq	895,500	13,693,572	-0.65%
2023-10-12	15.60	15.70	15.28	15.42	14.78	qfq	1,072,573	16,528,923	-0.77%
2023-10-11	15.60	15.73	15.30	15.54	14.90	qfq	1,190,100	18,443,316	-0.13%
2023-10-10	15.66	15.77	15.45	15.56	14.92	qfq	1,485,268	23,147,841	-0.51%
2023-10-09	16.48	16.50	15.52	15.64	14.99	qfq	2,478,168	39,262,757	-4.23%
2023-09-28	16.42	16.42	16.12	16.33	15.65	qfq	786,700	12,832,986	0.31%
2023-09-27	16.27	16.40	16.10	16.28	15.61	qfq	878,547	14,277,044	0.18%
2023-09-26	16.20	16.36	16.13	16.25	15.58	qfq	583,105	9,465,217	-0.06%
2023-09-25	16.23	16.41	16.09	16.26	15.59	qfq	1,037,209	16,841,778	-0.25%
2023-09-22	16.36	16.47	16.18	16.30	15.63	qfq	1,111,454	18,115,636	-0.31%
2023-09-21	16.49	16.51	16.23	16.35	15.67	qfq	1,168,468	19,079,348	-0.85%
2023-09-20	16.54	16.58	16.19	16.49	15.81	qfq	1,168,149	19,251,618	-0.90%
2023-09-19	16.70	16.78	16.50	16.64	15.95	qfq	1,061,668	17,651,573	-0.42%
2023-09-18	16.30	16.80	16.01	16.71	16.02	qfq	1,716,662	28,487,461	1.77%
2023-09-15	16.41	16.44	16.10	16.42	15.74	qfq	1,017,270	16,576,767	1.73%
2023-09-14	16.24	16.40	16.10	16.14	15.47	qfq	1,003,140	16,263,990	-0.92%
2023-09-13	16.62	16.62	16.12	16.29	15.62	qfq	822,940	13,390,127	-1.45%
2023-09-12	16.58	16.66	16.39	16.53	15.85	qfq	1,417,540	23,441,534	-0.12%
2023-09-11	16.36	16.77	16.30	16.55	15.86	qfq	1,500,100	24,868,357	1.29%
2023-09-08	16.49	16.68	16.30	16.34	15.66	qfq	1,053,023	17,282,519	-0.91%
2023-09-07	16.75	16.84	16.45	16.49	15.81	qfq	1,149,500	19,099,820	-0.90%
2023-09-06	16.76	16.90	16.60	16.64	15.95	qfq	1,484,400	24,829,896	-0.72%
2023-09-05	16.78	17.00	16.69	16.76	16.07	qfq	1,889,517	31,723,855	-0.24%
2023-09-04	16.31	16.83	16.31	16.80	16.10	qfq	2,729,028	45,526,572	1.51%
2023-09-01	15.88	16.55	15.75	16.55	15.86	qfq	3,726,373	60,789,780	4.22%
2023-08-31	15.68	15.99	15.55	15.88	15.22	qfq	2,124,000	33,696,759	0.89%
2023-08-30	15.38	15.82	15.38	15.74	15.09	qfq	1,901,493	29,880,829	2.01%
2023-08-29	15.02	15.54	14.93	15.43	14.79	qfq	2,001,787	30,747,530	3.21%
2023-08-28	15.30	15.45	14.93	14.95	14.33	qfq	2,404,200	36,613,594	2.26%
2023-08-25	14.74	14.92	14.46	14.62	14.01	qfq	1,009,945	14,834,318	-0.48%
2023-08-24	14.65	14.77	14.48	14.69	14.08	qfq	720,200	10,539,587	0.27%
2023-08-23	15.02	15.15	14.60	14.65	14.04	qfq	792,120	11,672,987	-2.20%
2023-08-22	15.34	15.34	14.71	14.98	14.36	qfq	1,154,500	17,316,478	-1.77%
2023-08-21	15.17	15.43	15.11	15.25	14.62	qfq	851,600	13,017,851	0.39%
2023-08-18	15.22	15.46	15.12	15.19	14.56	qfq	1,058,400	16,180,834	-0.85%
2023-08-17	15.18	15.35	15.03	15.32	14.69	qfq	1,430,300	21,740,073	0.79%
2023-08-16	15.32	15.44	15.17	15.20	14.57	qfq	849,200	12,952,541	-0.78%
2023-08-15	15.34	15.69	15.19	15.32	14.69	qfq	1,539,138	23,602,871	0.07%
2023-08-14	15.25	15.35	14.99	15.31	14.68	qfq	934,492	14,167,499	0.26%
2023-08-11	15.54	15.62	15.20	15.27	14.64	qfq	1,134,200	17,364,473	-1.61%
2023-08-10	15.67	15.67	15.46	15.52	14.88	qfq	772,200	12,000,679	-0.64%
2023-08-09	15.97	15.97	15.51	15.62	14.97	qfq	865,600	13,555,066	-2.07%
2023-08-08	15.91	16.13	15.85	15.95	15.29	qfq	691,700	11,031,578	-0.25%
2023-08-07	16.20	16.22	15.93	15.99	15.33	qfq	942,900	15,096,126	-1.42%
2023-08-04	16.58	16.58	16.22	16.22	15.55	qfq	923,954	15,056,962	-1.70%
2023-08-03	16.50	16.55	16.30	16.50	15.82	qfq	852,049	13,996,681	-0.36%
2023-08-02	16.71	16.71	16.42	16.56	15.87	qfq	1,046,105	17,290,336	-0.48%
2023-08-01	16.73	16.94	16.48	16.64	15.95	qfq	1,263,448	21,043,291	-0.89%
2023-07-31	16.76	16.90	16.45	16.79	16.09	qfq	1,669,757	27,816,502	0.66%
2023-07-28	16.20	16.79	16.13	16.68	15.99	qfq	1,420,397	23,552,575	2.46%
2023-07-27	16.56	16.65	16.16	16.28	15.61	qfq	1,225,849	20,043,642	-1.57%
2023-07-26	16.35	16.64	16.20	16.54	15.86	qfq	1,112,190	18,266,359	0.67%
2023-07-25	16.96	16.96	16.16	16.43	15.75	qfq	1,530,900	25,314,278	-0.36%
2023-07-24	16.64	16.97	16.43	16.49	15.81	qfq	1,617,675	26,925,054	-0.90%
2023-07-21	16.35	16.82	16.25	16.64	15.95	qfq	1,895,869	31,576,406	1.77%
2023-07-20	16.38	16.53	16.29	16.35	15.67	qfq	544,014	8,912,103	-0.55%
2023-07-19	16.47	16.55	16.26	16.44	15.76	qfq	540,400	8,854,473	-0.18%
2023-07-18	16.28	16.57	16.25	16.47	15.79	qfq	691,698	11,359,121	0.86%