SECURITY DETAIL · RAW DATA

金太阳300606.SZ

ASZSECNYSTOCK

最近收盘价31.312026-07-17

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）16,144,365

成交额（元）514,631,913

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 3 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
2026-05-22	2026-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-10	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	cash_dividend	0.15	—	—	—	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	30.88	33.18	30.01	31.31	31.31	qfq	16,144,365	514,631,913	0.38%
2026-07-16	32.94	33.45	30.83	31.19	31.19	qfq	8,980,250	286,737,429	-6.95%
2026-07-15	32.90	34.86	32.03	33.52	33.52	qfq	12,767,100	429,615,447	3.58%
2026-07-14	30.46	32.58	30.00	32.36	32.36	qfq	11,406,300	358,713,027	6.69%
2026-07-13	34.64	34.69	30.21	30.33	30.33	qfq	10,416,200	334,308,350	-13.29%
2026-07-10	36.92	38.31	34.97	34.98	34.98	qfq	8,444,619	308,898,020	-5.07%
2026-07-09	36.35	37.68	35.00	36.85	36.85	qfq	6,197,500	224,538,700	1.21%
2026-07-08	38.00	38.50	34.95	36.41	36.41	qfq	7,748,837	281,947,778	-4.49%
2026-07-07	38.81	39.83	37.76	38.12	38.12	qfq	7,075,600	273,456,913	-1.78%
2026-07-06	40.48	42.38	38.20	38.81	38.81	qfq	7,742,550	307,542,510	-4.92%
2026-07-03	42.61	43.14	40.30	40.82	40.82	qfq	9,576,396	396,818,280	-3.54%
2026-07-02	42.20	45.95	42.20	42.32	42.32	qfq	12,114,135	535,232,723	-4.83%
2026-07-01	43.72	48.00	43.55	44.47	44.47	qfq	11,846,165	538,032,398	4.49%
2026-06-30	41.01	42.85	40.67	42.56	42.56	qfq	8,563,850	359,809,912	3.43%
2026-06-29	43.27	43.95	39.14	41.15	41.15	qfq	10,563,950	435,626,244	-4.30%
2026-06-26	45.51	45.70	42.69	43.00	43.00	qfq	8,632,300	379,361,528	-6.44%
2026-06-25	47.31	48.51	45.50	45.96	45.96	qfq	9,258,600	431,113,869	-3.14%
2026-06-24	49.51	49.96	47.10	47.45	47.45	qfq	8,267,150	397,517,551	-3.58%
2026-06-23	48.71	50.44	47.32	49.21	49.21	qfq	11,679,206	573,685,141	0.80%
2026-06-22	51.61	51.90	48.23	48.82	48.82	qfq	14,040,610	693,380,115	-5.37%
2026-06-18	46.10	51.88	45.91	51.59	51.59	qfq	12,698,314	640,648,492	10.26%
2026-06-17	44.28	47.20	43.50	46.79	46.79	qfq	11,157,919	511,950,786	4.91%
2026-06-16	43.81	45.45	43.40	44.60	44.60	qfq	12,140,600	539,414,122	1.83%
2026-06-15	38.72	43.98	38.72	43.80	43.80	qfq	15,481,889	652,546,859	12.97%
2026-06-12	40.00	40.89	38.72	38.77	38.77	qfq	9,521,955	377,518,923	-0.31%
2026-06-11	39.77	39.77	37.91	38.89	38.89	qfq	9,758,600	377,676,503	-1.62%
2026-06-10	38.25	42.25	38.10	39.53	39.53	qfq	17,269,072	695,662,724	4.03%
2026-06-09	34.10	38.61	34.10	38.00	38.00	qfq	18,437,400	686,279,199	14.18%
2026-06-08	33.89	35.47	32.98	33.28	33.28	qfq	8,733,000	295,668,596	-5.16%
2026-06-05	33.57	36.82	32.66	35.09	35.09	qfq	11,495,310	400,991,400	2.72%
2026-06-04	33.14	35.85	32.60	34.16	34.16	qfq	8,603,200	294,898,322	1.70%
2026-06-03	32.80	35.14	32.76	33.59	33.59	qfq	7,731,900	262,118,837	1.48%
2026-06-02	33.16	33.83	32.01	33.10	33.10	qfq	7,732,450	255,446,175	-0.60%
2026-06-01	33.58	36.09	33.13	33.30	33.30	qfq	10,791,575	371,699,668	-5.99%
2026-05-29	39.62	40.40	35.10	35.42	35.42	qfq	14,486,200	541,082,977	-10.58%
2026-05-28	38.72	40.08	38.53	39.61	39.41	qfq	9,605,965	379,502,041	1.05%
2026-05-27	41.23	41.45	39.03	39.20	39.00	qfq	11,962,295	475,326,090	-4.46%
2026-05-26	40.68	41.45	38.90	41.03	40.82	qfq	13,227,118	535,328,423	-0.56%
2026-05-25	39.00	42.43	38.29	41.26	41.05	qfq	18,647,283	752,609,323	7.90%
2026-05-22	37.10	38.87	36.63	38.24	38.05	qfq	16,756,700	638,424,065	2.96%
2026-05-21	43.01	43.77	36.92	37.14	36.95	qfq	26,249,200	1,054,120,099	-15.15%
2026-05-20	40.10	45.68	39.89	43.77	43.55	qfq	24,512,789	1,044,316,339	9.95%
2026-05-19	39.60	40.68	39.03	39.81	39.61	qfq	10,647,450	422,460,568	-0.25%
2026-05-18	38.28	40.10	37.00	39.91	39.71	qfq	11,885,289	466,167,495	4.15%
2026-05-15	38.39	40.14	37.66	38.32	38.13	qfq	12,770,350	494,773,146	0.31%
2026-05-14	39.48	39.53	38.20	38.20	38.01	qfq	6,857,750	265,961,542	-3.14%
2026-05-13	37.88	39.80	37.47	39.44	39.24	qfq	9,238,600	359,943,068	2.18%
2026-05-12	39.80	39.99	37.61	38.60	38.41	qfq	12,197,915	469,568,906	-3.74%
2026-05-11	39.70	41.15	39.30	40.10	39.90	qfq	11,731,850	469,721,489	2.61%
2026-05-08	39.32	40.12	39.00	39.08	38.88	qfq	10,823,350	427,289,352	-1.98%
2026-05-07	38.75	40.15	38.25	39.87	39.67	qfq	12,956,850	513,006,952	2.28%
2026-05-06	38.75	39.60	38.05	38.98	38.78	qfq	11,688,964	457,188,843	3.34%
2026-04-30	38.53	38.99	37.49	37.72	37.53	qfq	9,825,700	373,494,293	-2.08%
2026-04-29	36.67	39.47	35.68	38.52	38.33	qfq	17,618,400	664,875,953	4.19%
2026-04-28	35.54	38.42	33.83	36.97	36.78	qfq	16,693,550	611,925,717	3.27%
2026-04-27	35.29	36.46	35.28	35.80	35.62	qfq	8,301,050	298,066,084	1.59%
2026-04-24	36.61	37.34	34.66	35.24	35.06	qfq	12,743,800	455,616,547	-4.76%
2026-04-23	38.79	39.93	36.76	37.00	36.81	qfq	14,878,300	566,498,031	-2.89%
2026-04-22	37.60	38.60	37.60	38.10	37.91	qfq	8,857,446	336,517,922	-0.18%
2026-04-21	37.94	38.56	37.51	38.17	37.98	qfq	7,930,300	302,115,728	-1.11%
2026-04-20	38.79	39.85	38.19	38.60	38.41	qfq	13,771,200	536,213,786	0.00%
2026-04-17	37.71	38.94	37.45	38.60	38.41	qfq	11,237,385	431,651,784	1.47%
2026-04-16	37.54	38.42	36.83	38.04	37.85	qfq	9,674,400	364,851,888	1.39%
2026-04-15	38.70	38.84	37.37	37.52	37.33	qfq	9,590,900	364,781,812	-3.00%
2026-04-14	39.17	39.56	38.03	38.68	38.48	qfq	12,105,300	470,145,696	-0.23%
2026-04-13	38.60	39.67	38.00	38.77	38.57	qfq	9,285,050	360,528,275	-1.30%
2026-04-10	39.99	40.50	37.50	39.28	39.08	qfq	16,125,235	634,845,947	-1.03%
2026-04-09	39.20	40.82	38.92	39.69	39.49	qfq	17,398,100	691,315,459	-0.97%
2026-04-08	36.00	40.90	35.41	40.08	39.88	qfq	23,090,300	883,702,126	14.48%
2026-04-07	35.00	36.88	34.71	35.01	34.83	qfq	11,138,500	397,794,729	1.68%
2026-04-03	36.00	36.13	33.95	34.43	34.26	qfq	9,316,200	323,567,803	-1.46%
2026-04-02	34.84	36.91	34.50	34.94	34.76	qfq	12,423,100	440,298,338	-1.69%
2026-04-01	35.29	37.21	34.93	35.54	35.36	qfq	13,457,800	484,903,022	4.10%
2026-03-31	35.13	35.66	34.08	34.14	33.97	qfq	9,228,300	319,605,845	-3.56%
2026-03-30	35.64	35.88	34.70	35.40	35.22	qfq	7,079,189	249,604,989	-1.72%
2026-03-27	35.01	36.83	34.01	36.02	35.84	qfq	10,514,800	374,891,679	1.81%
2026-03-26	37.17	37.77	35.24	35.38	35.20	qfq	15,375,800	556,052,192	-4.69%
2026-03-25	35.30	39.19	35.30	37.12	36.93	qfq	21,110,950	788,564,145	8.98%
2026-03-24	32.68	34.15	31.96	34.06	33.89	qfq	16,456,769	547,397,547	6.11%
2026-03-23	33.70	34.99	31.71	32.10	31.94	qfq	20,702,330	686,946,196	-11.59%
2026-03-20	38.99	39.08	36.00	36.31	36.13	qfq	18,713,450	698,214,029	-6.87%
2026-03-19	41.18	41.53	38.74	38.99	38.79	qfq	20,142,250	799,268,909	-7.39%
2026-03-18	40.50	43.94	40.30	42.10	41.89	qfq	29,558,547	1,251,132,780	4.94%
2026-03-17	42.00	42.30	39.64	40.12	39.92	qfq	25,740,600	1,038,779,654	-1.50%
2026-03-16	34.12	40.73	33.50	40.73	40.52	qfq	23,574,119	895,933,145	20.01%
2026-03-13	34.92	35.46	33.79	33.94	33.77	qfq	8,106,450	279,552,836	-3.80%
2026-03-12	36.62	36.73	35.00	35.28	35.10	qfq	8,018,100	284,917,723	-3.61%
2026-03-11	37.58	38.68	36.20	36.60	36.42	qfq	14,120,500	525,402,761	-2.81%
2026-03-10	37.34	38.68	36.86	37.66	37.47	qfq	17,618,400	668,702,049	1.10%
2026-03-09	36.60	37.80	35.51	37.25	37.06	qfq	20,375,950	750,402,602	3.99%
2026-03-06	34.30	36.88	33.74	35.82	35.64	qfq	12,350,537	441,649,747	3.59%
2026-03-05	35.31	35.99	34.42	34.58	34.41	qfq	10,185,565	356,997,753	-0.77%
2026-03-04	32.85	36.10	32.85	34.85	34.67	qfq	12,131,447	425,192,522	-3.25%
2026-03-03	35.19	37.57	34.80	36.02	35.84	qfq	20,453,147	747,748,939	3.54%
2026-03-02	35.19	35.75	34.64	34.79	34.61	qfq	9,160,900	320,351,676	-2.88%
2026-02-27	36.80	36.98	34.90	35.82	35.64	qfq	10,712,500	381,191,887	-2.29%
2026-02-26	36.80	37.08	35.02	36.66	36.47	qfq	12,744,950	462,561,540	1.41%
2026-02-25	35.82	36.88	34.31	36.15	35.97	qfq	17,325,800	622,416,068	0.53%
2026-02-24	33.43	36.95	31.98	35.96	35.78	qfq	20,248,619	703,740,708	8.38%
2026-02-13	33.90	34.10	33.00	33.18	33.01	qfq	9,010,447	301,846,358	-2.12%
2026-02-12	35.00	35.03	33.52	33.90	33.73	qfq	9,613,600	326,949,245	-1.80%
2026-02-11	35.48	36.16	34.20	34.52	34.35	qfq	16,369,959	575,514,893	-2.38%
2026-02-10	34.01	37.90	34.00	35.36	35.18	qfq	26,565,729	955,164,213	3.63%
2026-02-09	30.88	35.13	30.63	34.12	33.95	qfq	22,392,890	745,156,969	11.50%
2026-02-06	29.51	31.30	29.17	30.60	30.45	qfq	10,130,990	308,405,812	2.62%
2026-02-05	30.50	30.77	29.72	29.82	29.67	qfq	10,742,810	322,882,650	-5.39%
2026-02-04	31.53	31.90	30.85	31.52	31.36	qfq	12,961,850	405,632,517	-2.60%
2026-02-03	32.71	33.50	32.12	32.36	32.20	qfq	14,581,100	474,006,227	1.06%
2026-02-02	32.48	33.88	31.98	32.02	31.86	qfq	16,358,250	535,066,587	-3.99%
2026-01-30	31.00	34.50	31.00	33.35	33.18	qfq	27,709,872	923,196,443	6.01%
2026-01-29	31.10	33.60	31.02	31.46	31.30	qfq	20,114,735	651,695,260	0.13%
2026-01-28	33.21	33.57	30.89	31.42	31.26	qfq	19,199,145	615,650,695	-5.13%
2026-01-27	32.00	33.17	31.10	33.12	32.95	qfq	20,791,810	674,026,246	-1.34%
2026-01-26	34.00	34.90	32.30	33.57	33.40	qfq	24,010,909	798,398,656	-4.79%
2026-01-23	34.66	35.95	33.58	35.26	35.08	qfq	28,734,369	995,642,286	-2.06%
2026-01-22	39.13	39.58	35.32	36.00	35.82	qfq	39,159,006	1,431,629,088	-8.00%
2026-01-21	32.36	39.14	30.89	39.13	38.93	qfq	51,967,469	1,836,088,680	19.96%
2026-01-20	30.87	33.89	29.80	32.62	32.46	qfq	35,384,281	1,143,033,214	4.69%
2026-01-19	31.74	34.27	31.00	31.16	31.00	qfq	38,567,188	1,244,424,022	0.45%
2026-01-16	26.45	31.02	26.35	31.02	30.86	qfq	23,733,897	686,344,607	20.00%
2026-01-15	24.80	26.08	24.80	25.85	25.72	qfq	13,056,450	333,594,333	2.78%
2026-01-14	24.40	25.36	24.29	25.15	25.02	qfq	10,773,250	266,329,897	3.07%
2026-01-13	25.76	25.79	24.30	24.40	24.28	qfq	10,313,800	255,080,543	-4.01%
2026-01-12	25.30	25.62	25.13	25.42	25.29	qfq	12,494,850	316,734,488	0.20%
2026-01-09	26.18	26.39	25.11	25.37	25.24	qfq	15,569,150	397,712,836	-4.84%
2026-01-08	26.10	27.58	25.50	26.66	26.53	qfq	20,103,300	538,539,479	3.21%
2026-01-07	23.50	27.00	23.36	25.83	25.70	qfq	24,113,150	614,195,186	11.48%
2026-01-06	23.12	23.34	22.83	23.17	23.05	qfq	4,511,050	104,157,268	0.65%
2026-01-05	23.52	23.75	22.94	23.02	22.90	qfq	5,443,250	125,851,241	-2.08%
2025-12-31	24.05	24.20	23.48	23.51	23.39	qfq	5,427,600	128,739,181	-1.92%
2025-12-30	23.81	24.82	23.71	23.97	23.85	qfq	10,294,460	250,470,816	0.67%
2025-12-29	22.78	24.15	22.63	23.81	23.69	qfq	11,864,600	279,374,593	5.31%
2025-12-26	22.55	22.90	22.28	22.61	22.50	qfq	4,632,600	104,648,116	0.09%
2025-12-25	22.68	22.82	22.37	22.59	22.48	qfq	3,723,100	84,060,342	-0.79%
2025-12-24	21.80	22.85	21.80	22.77	22.66	qfq	5,034,650	113,138,666	3.88%
2025-12-23	21.36	22.06	21.18	21.92	21.81	qfq	5,024,400	109,632,728	2.33%
2025-12-22	21.24	21.68	21.19	21.42	21.31	qfq	3,039,000	65,068,322	1.09%
2025-12-19	20.74	21.41	20.74	21.19	21.08	qfq	3,179,800	67,527,535	1.73%
2025-12-18	20.75	21.39	20.59	20.83	20.72	qfq	2,953,100	61,912,517	0.10%
2025-12-17	20.58	20.87	20.07	20.81	20.70	qfq	3,379,000	69,063,080	1.12%
2025-12-16	21.19	21.21	20.54	20.58	20.48	qfq	2,478,200	51,363,271	-2.92%
2025-12-15	21.15	21.41	21.04	21.20	21.09	qfq	1,921,000	40,772,664	-0.28%
2025-12-12	21.35	21.80	20.98	21.26	21.15	qfq	2,834,800	60,781,144	0.00%
2025-12-11	21.57	21.71	21.26	21.26	21.15	qfq	3,174,400	68,094,622	-1.44%
2025-12-10	22.11	22.13	21.50	21.57	21.46	qfq	3,984,200	86,396,627	-2.75%
2025-12-09	22.42	22.71	22.06	22.18	22.07	qfq	3,176,800	71,038,611	-1.64%
2025-12-08	22.35	22.66	22.18	22.55	22.44	qfq	3,738,450	83,904,435	1.17%
2025-12-05	21.90	22.33	21.55	22.29	22.18	qfq	3,746,200	82,390,889	2.06%
2025-12-04	22.15	22.29	21.64	21.84	21.73	qfq	4,301,300	94,114,059	-1.62%
2025-12-03	22.30	23.10	22.01	22.20	22.09	qfq	6,968,450	156,792,220	0.27%
2025-12-02	22.61	22.61	22.09	22.14	22.03	qfq	2,576,400	57,188,254	-2.12%
2025-12-01	22.47	22.78	22.25	22.62	22.51	qfq	3,437,850	77,657,449	0.94%
2025-11-28	22.19	22.49	22.11	22.41	22.30	qfq	2,627,400	58,666,977	0.99%
2025-11-27	21.83	22.53	21.62	22.19	22.08	qfq	3,888,550	86,659,323	1.98%
2025-11-26	22.15	22.30	21.60	21.76	21.65	qfq	3,803,200	83,729,504	-2.20%
2025-11-25	21.74	22.84	21.50	22.25	22.14	qfq	4,537,975	101,358,088	2.39%
2025-11-24	21.30	21.92	21.16	21.73	21.62	qfq	4,316,300	93,116,011	2.60%
2025-11-21	22.00	22.30	20.97	21.18	21.07	qfq	4,387,700	94,042,772	-4.59%
2025-11-20	22.50	22.52	22.00	22.20	22.09	qfq	2,757,523	61,346,074	-0.09%
2025-11-19	22.77	22.96	22.06	22.22	22.11	qfq	4,393,900	98,019,377	-2.54%
2025-11-18	23.08	23.27	22.72	22.80	22.68	qfq	3,157,800	72,510,605	-0.65%
2025-11-17	23.18	23.26	22.67	22.95	22.83	qfq	4,432,150	101,534,800	0.31%
2025-11-14	23.04	23.28	22.57	22.88	22.76	qfq	4,186,900	96,169,139	-1.68%
2025-11-13	23.68	24.11	23.26	23.27	23.15	qfq	5,648,900	133,787,734	-0.26%
2025-11-12	23.98	24.01	23.05	23.33	23.21	qfq	4,964,800	116,369,052	-2.71%
2025-11-11	24.80	25.00	23.81	23.98	23.86	qfq	6,159,400	149,708,808	-3.03%
2025-11-10	23.98	25.23	23.98	24.73	24.61	qfq	8,011,400	198,272,153	3.39%
2025-11-07	24.05	24.15	23.60	23.92	23.80	qfq	3,883,400	92,722,219	-1.16%
2025-11-06	24.12	24.45	23.82	24.20	24.08	qfq	4,989,197	120,431,515	1.34%
2025-11-05	23.92	24.33	23.38	23.88	23.76	qfq	6,628,650	157,950,025	-1.53%
2025-11-04	25.12	25.12	23.90	24.25	24.13	qfq	6,993,800	169,652,283	-3.46%
2025-11-03	24.99	25.34	24.48	25.12	24.99	qfq	6,261,460	156,185,095	-0.16%
2025-10-31	25.77	25.77	25.13	25.16	25.03	qfq	6,675,050	168,953,851	-1.22%
2025-10-30	26.78	26.97	25.35	25.47	25.34	qfq	13,292,477	344,785,145	-6.29%
2025-10-29	26.06	27.80	25.89	27.18	27.04	qfq	17,248,300	460,694,443	5.51%
2025-10-28	26.51	26.55	25.62	25.76	25.63	qfq	14,089,016	365,926,543	-4.70%
2025-10-27	26.74	27.28	26.00	27.03	26.89	qfq	17,114,015	457,463,471	1.46%
2025-10-24	24.89	27.80	24.44	26.64	26.51	qfq	18,719,553	494,009,920	9.05%
2025-10-23	24.12	24.58	23.50	24.43	24.31	qfq	5,622,300	135,463,457	-0.08%
2025-10-22	24.77	25.02	24.06	24.45	24.33	qfq	5,601,100	136,845,386	-2.28%
2025-10-21	24.15	25.67	24.04	25.02	24.89	qfq	10,259,050	255,466,961	3.99%
2025-10-20	23.94	24.30	23.35	24.06	23.94	qfq	7,500,850	179,050,667	2.04%
2025-10-17	24.97	25.04	23.52	23.58	23.46	qfq	8,456,500	203,483,713	-5.38%
2025-10-16	25.42	25.86	24.82	24.92	24.79	qfq	8,636,750	217,807,348	-2.73%
2025-10-15	24.88	25.93	24.38	25.62	25.49	qfq	12,970,200	328,812,596	2.40%
2025-10-14	24.70	25.48	24.30	25.02	24.89	qfq	10,664,850	267,187,011	2.29%
2025-10-13	22.83	25.28	22.03	24.46	24.34	qfq	14,133,650	344,536,999	2.51%
2025-10-10	24.60	24.92	23.72	23.86	23.74	qfq	10,233,200	246,997,823	-4.06%
2025-10-09	24.30	25.96	24.16	24.87	24.74	qfq	15,284,781	383,331,104	3.07%
2025-09-30	24.43	24.77	24.04	24.13	24.01	qfq	10,804,900	263,490,048	-0.78%
2025-09-29	23.98	24.97	23.98	24.32	24.20	qfq	13,290,817	326,232,486	1.12%
2025-09-26	23.00	24.79	23.00	24.05	23.93	qfq	16,975,060	406,933,754	0.46%
2025-09-25	25.48	26.00	23.83	23.94	23.82	qfq	26,609,200	660,820,226	-3.16%
2025-09-24	24.60	25.00	24.30	24.72	24.60	qfq	10,421,150	257,353,782	-0.16%
2025-09-23	24.53	24.80	23.78	24.76	24.63	qfq	12,804,850	310,929,397	0.86%
2025-09-22	23.00	24.68	22.40	24.55	24.43	qfq	15,489,450	366,894,044	6.93%
2025-09-19	23.79	24.08	22.88	22.96	22.84	qfq	12,832,934	300,911,600	-3.53%
2025-09-18	22.06	25.07	21.95	23.80	23.68	qfq	25,357,800	601,719,724	8.48%
2025-09-17	20.73	22.80	20.64	21.94	21.83	qfq	15,695,494	344,089,911	5.84%
2025-09-16	20.35	20.79	20.08	20.73	20.63	qfq	4,561,250	93,670,033	2.37%
2025-09-15	20.50	20.60	20.17	20.25	20.15	qfq	4,168,594	84,849,047	-1.03%
2025-09-12	20.21	20.59	20.02	20.46	20.36	qfq	5,388,698	109,568,280	0.69%
2025-09-11	19.80	20.40	19.50	20.32	20.22	qfq	5,234,543	104,921,916	2.37%
2025-09-10	19.91	20.35	19.80	19.85	19.75	qfq	4,926,900	98,601,631	-0.20%
2025-09-09	20.90	20.90	19.74	19.89	19.79	qfq	7,239,250	146,084,771	-5.06%
2025-09-08	21.30	21.34	20.72	20.95	20.84	qfq	5,045,400	105,960,694	-1.83%
2025-09-05	21.04	21.50	20.20	21.34	21.23	qfq	5,719,974	119,669,033	4.35%
2025-09-04	21.17	21.54	20.08	20.45	20.35	qfq	6,017,700	125,705,141	-2.99%
2025-09-03	22.18	22.18	20.95	21.08	20.97	qfq	8,714,913	187,852,998	-4.66%
2025-09-02	23.49	23.65	21.92	22.11	22.00	qfq	7,939,555	178,034,235	-5.59%
2025-09-01	23.23	23.87	22.93	23.42	23.30	qfq	7,511,436	175,725,881	2.09%
2025-08-29	23.32	23.41	22.81	22.94	22.82	qfq	6,542,783	150,567,875	-1.55%
2025-08-28	23.03	23.95	22.61	23.30	23.18	qfq	9,252,050	215,849,785	1.26%
2025-08-27	24.16	24.44	23.00	23.01	22.89	qfq	12,793,603	303,588,665	-6.58%
2025-08-26	23.89	25.01	23.64	24.63	24.51	qfq	7,791,790	189,936,199	2.84%
2025-08-25	24.60	24.61	23.85	23.95	23.83	qfq	8,682,044	209,306,221	-1.48%
2025-08-22	23.99	25.11	23.99	24.31	24.19	qfq	9,726,612	239,022,229	1.76%
2025-08-21	24.03	24.49	23.45	23.89	23.77	qfq	8,310,150	199,018,205	-0.13%
2025-08-20	23.94	24.55	23.72	23.92	23.80	qfq	7,992,350	191,392,372	-0.95%
2025-08-19	23.74	24.24	23.18	24.15	24.03	qfq	13,835,815	329,241,234	1.47%
2025-08-18	22.78	23.98	22.51	23.80	23.68	qfq	15,494,776	365,048,268	5.40%
2025-08-15	21.50	22.99	21.31	22.58	22.47	qfq	13,497,124	302,827,957	5.66%
2025-08-14	21.62	21.75	21.05	21.37	21.26	qfq	8,119,981	173,766,392	-1.29%
2025-08-13	21.98	22.19	21.59	21.65	21.54	qfq	5,928,565	128,927,625	-1.10%
2025-08-12	21.72	22.22	21.45	21.89	21.78	qfq	8,480,365	185,821,393	0.05%
2025-08-11	20.83	21.98	20.83	21.88	21.77	qfq	10,827,636	234,029,669	4.99%
2025-08-08	20.95	20.95	20.63	20.84	20.73	qfq	3,912,550	81,361,117	-0.71%
2025-08-07	20.65	21.00	20.65	20.99	20.88	qfq	4,780,500	99,767,692	0.77%
2025-08-06	20.71	21.10	20.59	20.83	20.72	qfq	5,346,800	111,585,068	0.68%
2025-08-05	20.40	20.71	20.35	20.69	20.59	qfq	4,446,950	91,416,695	1.67%
2025-08-04	19.83	20.36	19.79	20.35	20.25	qfq	5,198,300	105,028,083	2.01%
2025-08-01	19.80	20.06	19.70	19.95	19.85	qfq	3,088,374	61,557,255	1.01%
2025-07-31	19.79	20.19	19.66	19.75	19.65	qfq	3,541,500	70,639,906	-0.55%
2025-07-30	19.99	20.08	19.68	19.86	19.76	qfq	3,560,324	70,680,969	-0.80%
2025-07-29	20.20	20.32	19.87	20.02	19.92	qfq	3,538,450	70,945,450	-0.94%
2025-07-28	19.83	20.27	19.73	20.21	20.11	qfq	5,362,300	107,694,005	2.28%
2025-07-25	19.56	19.77	19.50	19.76	19.66	qfq	2,882,550	56,570,565	0.97%
2025-07-24	19.26	19.59	19.20	19.57	19.47	qfq	2,902,200	56,648,591	1.61%
2025-07-23	19.82	19.82	19.23	19.26	19.16	qfq	4,477,250	87,029,816	-2.48%
2025-07-22	20.03	20.03	19.62	19.75	19.65	qfq	4,424,500	87,673,059	-1.40%
2025-07-21	19.94	20.03	19.78	20.03	19.93	qfq	3,154,200	62,797,640	0.50%
2025-07-18	20.15	20.28	19.82	19.93	19.83	qfq	3,261,450	65,067,480	-1.04%
2025-07-17	19.87	20.35	19.75	20.14	20.04	qfq	4,240,500	85,064,647	1.31%
2025-07-16	19.88	19.98	19.71	19.88	19.78	qfq	2,818,350	56,027,313	0.05%
2025-07-15	20.05	20.18	19.60	19.87	19.77	qfq	4,325,300	85,882,819	-1.73%
2025-07-14	19.82	20.33	19.64	20.22	20.12	qfq	5,625,050	112,862,522	2.28%
2025-07-11	19.88	19.95	19.56	19.77	19.67	qfq	5,349,950	105,604,749	-0.55%
2025-07-10	20.43	20.73	19.68	19.88	19.78	qfq	8,017,950	160,330,083	-2.79%
2025-07-09	20.74	20.85	20.30	20.45	20.35	qfq	11,227,700	230,321,120	-3.99%
2025-07-08	20.94	21.89	20.70	21.30	21.19	qfq	11,484,050	245,482,989	1.67%
2025-07-07	20.40	21.10	20.21	20.95	20.84	qfq	6,861,858	142,287,493	1.50%
2025-07-04	21.70	21.90	20.60	20.64	20.54	qfq	12,500,458	263,017,904	-6.69%
2025-07-03	21.89	22.13	21.06	22.12	22.01	qfq	16,366,059	352,797,396	-1.25%
2025-07-02	20.69	22.55	20.69	22.40	22.29	qfq	25,202,065	551,685,698	3.27%
2025-07-01	19.82	23.33	19.80	21.69	21.58	qfq	25,376,112	548,959,858	9.99%
2025-06-30	19.52	19.87	19.42	19.72	19.62	qfq	4,733,301	93,240,652	1.13%
2025-06-27	19.27	19.70	19.08	19.50	19.40	qfq	5,130,389	99,391,515	1.19%
2025-06-26	19.49	19.60	19.23	19.27	19.17	qfq	3,962,921	76,840,826	-0.98%
2025-06-25	19.39	19.56	19.26	19.46	19.36	qfq	5,441,771	105,723,558	0.83%
2025-06-24	18.94	19.31	18.93	19.30	19.20	qfq	3,952,300	75,772,485	1.58%
2025-06-23	18.67	19.05	18.49	19.00	18.90	qfq	3,317,300	62,668,041	0.21%
2025-06-20	18.67	19.50	18.60	18.96	18.86	qfq	4,506,250	85,332,944	1.94%
2025-06-19	18.90	19.20	18.49	18.60	18.51	qfq	3,256,600	61,134,166	-2.21%
2025-06-18	18.85	19.14	18.70	19.02	18.92	qfq	3,224,100	61,183,354	0.21%
2025-06-17	19.01	19.47	18.83	18.98	18.88	qfq	6,264,950	119,731,572	-1.20%
2025-06-16	18.36	19.78	18.36	19.21	19.11	qfq	8,437,571	162,021,119	4.18%
2025-06-13	18.74	19.09	18.42	18.44	18.35	qfq	4,493,000	83,903,239	-3.20%
2025-06-12	18.69	19.09	18.56	19.05	18.95	qfq	4,175,921	78,739,633	2.14%
2025-06-11	18.52	18.92	18.42	18.65	18.56	qfq	3,203,250	59,991,292	0.70%
2025-06-10	18.77	18.84	18.14	18.52	18.43	qfq	3,779,750	70,038,182	-1.65%
2025-06-09	18.61	18.87	18.54	18.83	18.62	qfq	2,845,550	53,243,700	1.67%
2025-06-06	18.33	18.60	18.24	18.52	18.31	qfq	2,339,000	43,104,534	0.43%
2025-06-05	18.41	18.59	18.18	18.44	18.23	qfq	2,785,100	51,224,527	0.66%
2025-06-04	18.04	18.69	18.00	18.32	18.11	qfq	3,237,200	59,211,747	1.55%
2025-06-03	17.77	18.15	17.60	18.04	17.84	qfq	1,955,300	35,289,380	0.95%
2025-05-30	18.24	18.24	17.80	17.87	17.67	qfq	2,411,500	43,181,808	-1.97%
2025-05-29	17.90	18.23	17.83	18.23	18.02	qfq	2,962,800	53,728,827	1.39%
2025-05-28	18.00	18.23	17.84	17.98	17.78	qfq	2,583,950	46,482,849	-1.26%
2025-05-27	17.86	18.53	17.84	18.21	18.00	qfq	4,709,400	85,609,459	1.85%
2025-05-26	17.73	18.18	17.66	17.88	17.68	qfq	2,219,400	39,692,515	0.45%
2025-05-23	17.65	18.29	17.52	17.80	17.60	qfq	3,057,550	54,749,324	0.96%
2025-05-22	17.90	18.09	17.52	17.63	17.43	qfq	1,745,700	31,014,546	-1.73%
2025-05-21	18.03	18.21	17.78	17.94	17.74	qfq	1,867,500	33,572,902	-0.83%
2025-05-20	17.99	18.36	17.94	18.09	17.89	qfq	1,784,950	32,267,073	0.11%
2025-05-19	17.84	18.19	17.79	18.07	17.87	qfq	1,896,250	34,082,412	0.56%
2025-05-16	17.69	18.23	17.56	17.97	17.77	qfq	2,884,450	51,964,329	1.87%
2025-05-15	17.77	17.79	17.49	17.64	17.44	qfq	1,728,650	30,484,481	-0.68%
2025-05-14	17.93	18.07	17.67	17.76	17.56	qfq	2,142,259	38,121,610	-0.73%
2025-05-13	18.32	18.41	17.86	17.89	17.69	qfq	2,076,600	37,504,923	-0.67%
2025-05-12	17.90	18.04	17.79	18.01	17.81	qfq	2,189,750	39,323,304	1.69%
2025-05-09	18.07	18.12	17.61	17.71	17.51	qfq	2,587,765	45,948,555	-1.72%
2025-05-08	17.62	18.06	17.62	18.02	17.82	qfq	3,183,500	56,909,959	2.27%
2025-05-07	17.65	17.88	17.49	17.62	17.42	qfq	3,295,600	58,268,040	0.69%
2025-05-06	16.87	17.53	16.70	17.50	17.30	qfq	3,241,659	56,102,720	4.48%
2025-04-30	16.58	16.90	16.36	16.75	16.56	qfq	3,239,550	54,266,322	1.89%
2025-04-29	16.04	17.37	16.04	16.44	16.25	qfq	3,982,400	65,722,261	4.65%
2025-04-28	15.77	15.97	15.53	15.71	15.53	qfq	1,843,700	28,991,618	-1.50%
2025-04-25	16.02	16.15	15.90	15.95	15.77	qfq	1,691,700	27,062,103	-0.44%
2025-04-24	16.50	16.50	15.94	16.02	15.84	qfq	2,293,400	37,106,385	-2.38%
2025-04-23	16.10	16.45	16.09	16.41	16.22	qfq	2,548,450	41,576,113	2.63%
2025-04-22	16.24	16.24	15.96	15.99	15.81	qfq	1,709,650	27,434,525	-1.05%
2025-04-21	15.89	16.20	15.70	16.16	15.98	qfq	1,744,500	28,030,775	2.08%
2025-04-18	15.86	16.08	15.65	15.83	15.65	qfq	2,052,200	32,508,802	-0.44%
2025-04-17	15.99	16.22	15.69	15.90	15.72	qfq	2,322,850	37,312,781	0.44%
2025-04-16	16.41	16.50	15.52	15.83	15.65	qfq	2,931,700	46,719,306	-3.65%
2025-04-15	16.74	16.74	16.21	16.43	16.24	qfq	1,924,100	31,566,532	-0.06%
2025-04-14	16.42	16.81	16.37	16.44	16.25	qfq	3,057,900	50,614,151	2.37%
2025-04-11	15.73	16.36	15.65	16.06	15.88	qfq	2,994,600	48,212,673	1.52%
2025-04-10	15.98	16.30	15.82	15.82	15.64	qfq	3,580,025	57,448,735	2.20%
2025-04-09	14.98	15.69	13.77	15.48	15.30	qfq	4,768,700	71,165,239	3.34%
2025-04-08	14.62	15.60	14.31	14.98	14.81	qfq	4,513,859	67,300,292	2.46%
2025-04-07	17.01	17.25	14.62	14.62	14.45	qfq	5,321,521	83,178,873	-20.02%
2025-04-03	18.40	18.70	18.07	18.28	18.07	qfq	1,926,600	35,338,525	-1.77%
2025-04-02	18.50	18.77	18.41	18.61	18.40	qfq	1,376,700	25,625,333	0.27%
2025-04-01	18.44	18.79	18.44	18.56	18.35	qfq	1,514,500	28,203,803	0.60%
2025-03-31	18.51	18.66	18.06	18.45	18.24	qfq	2,077,800	38,019,378	-1.13%
2025-03-28	18.98	19.29	18.66	18.66	18.45	qfq	2,029,900	38,319,122	-1.89%
2025-03-27	19.20	19.27	18.78	19.02	18.80	qfq	2,445,200	46,580,152	-1.45%
2025-03-26	18.81	19.50	18.81	19.30	19.08	qfq	3,077,900	59,436,063	2.33%
2025-03-25	19.15	19.15	18.73	18.86	18.65	qfq	2,786,600	52,780,783	-1.77%
2025-03-24	20.07	20.20	18.50	19.20	18.98	qfq	5,769,950	110,917,441	-4.24%
2025-03-21	20.90	21.03	20.05	20.05	19.82	qfq	6,735,800	137,162,509	-6.04%
2025-03-20	21.10	21.58	20.71	21.34	21.10	qfq	6,094,279	129,819,024	1.47%
2025-03-19	21.08	21.30	20.83	21.03	20.79	qfq	4,204,650	88,339,175	-0.76%
2025-03-18	21.12	21.45	21.11	21.19	20.95	qfq	3,890,429	82,589,415	-0.52%
2025-03-17	20.94	21.49	20.91	21.30	21.06	qfq	5,100,279	108,420,904	1.33%
2025-03-14	20.81	21.15	20.52	21.02	20.78	qfq	5,096,850	106,468,988	0.72%
2025-03-13	21.41	21.49	20.30	20.87	20.63	qfq	6,712,500	139,714,082	-2.52%
2025-03-12	21.30	21.70	21.01	21.41	21.17	qfq	7,405,850	158,770,613	1.04%
2025-03-11	20.70	21.30	20.50	21.19	20.95	qfq	8,562,450	179,779,227	0.47%
2025-03-10	21.55	21.75	20.95	21.09	20.85	qfq	7,283,400	153,819,864	-2.09%
2025-03-07	22.00	22.85	21.43	21.54	21.30	qfq	13,127,850	291,699,022	-3.80%
2025-03-06	21.33	22.96	21.04	22.39	22.14	qfq	18,192,118	401,614,323	3.80%
2025-03-05	20.26	21.69	20.09	21.57	21.33	qfq	13,427,239	283,375,511	6.47%
2025-03-04	20.00	20.30	19.90	20.26	20.03	qfq	3,722,371	74,982,038	0.30%
2025-03-03	19.89	20.45	19.56	20.20	19.97	qfq	5,722,380	114,879,431	1.25%
2025-02-28	20.21	20.95	19.94	19.95	19.72	qfq	7,746,409	158,144,113	-1.92%
2025-02-27	20.83	20.83	19.96	20.34	20.11	qfq	6,741,250	137,166,467	-2.45%
2025-02-26	20.94	21.38	20.60	20.85	20.61	qfq	10,377,430	216,261,503	-1.42%
2025-02-25	19.51	21.69	19.39	21.15	20.91	qfq	15,989,821	332,179,061	6.93%
2025-02-24	19.15	20.20	18.90	19.78	19.56	qfq	7,870,530	154,848,713	2.75%
2025-02-21	19.10	19.30	18.85	19.25	19.03	qfq	3,805,450	72,628,105	0.68%
2025-02-20	19.06	19.21	18.86	19.12	18.90	qfq	3,088,230	58,740,454	1.22%
2025-02-19	18.28	18.98	18.25	18.89	18.68	qfq	3,430,500	64,344,639	3.11%
2025-02-18	19.11	19.20	18.31	18.32	18.11	qfq	3,096,200	58,066,172	-4.08%
2025-02-17	19.16	19.30	18.91	19.10	18.88	qfq	2,916,319	55,559,190	-0.31%
2025-02-14	19.07	19.44	18.77	19.16	18.94	qfq	4,255,550	80,991,069	0.37%
2025-02-13	19.24	19.60	19.06	19.09	18.87	qfq	3,902,300	75,129,211	-0.83%
2025-02-12	18.72	19.65	18.65	19.25	19.03	qfq	5,433,000	104,323,078	2.61%
2025-02-11	18.95	19.04	18.61	18.76	18.55	qfq	3,143,150	58,913,803	-0.79%
2025-02-10	18.96	19.10	18.72	18.91	18.70	qfq	3,365,900	63,612,628	0.11%
2025-02-07	18.59	19.08	18.58	18.89	18.68	qfq	3,434,690	64,877,572	0.75%
2025-02-06	18.23	18.78	18.15	18.75	18.54	qfq	2,593,300	48,249,327	2.40%
2025-02-05	17.91	18.60	17.91	18.31	18.10	qfq	2,963,400	54,212,921	2.87%
2025-01-27	18.46	18.70	17.66	17.80	17.60	qfq	3,233,040	58,415,468	-4.56%
2025-01-24	18.38	18.70	18.37	18.65	18.44	qfq	2,686,250	49,730,964	0.54%
2025-01-23	19.28	19.28	18.50	18.55	18.34	qfq	3,352,650	63,467,969	-1.70%
2025-01-22	18.79	19.39	18.76	18.87	18.66	qfq	3,144,000	59,990,806	-0.47%
2025-01-21	18.95	19.26	18.70	18.96	18.75	qfq	2,713,991	51,509,682	0.64%
2025-01-20	18.98	19.48	18.77	18.84	18.63	qfq	4,554,641	86,554,641	-0.74%
2025-01-17	18.10	18.98	18.10	18.98	18.77	qfq	5,365,200	100,256,526	3.94%
2025-01-16	18.36	18.63	18.01	18.26	18.05	qfq	2,199,600	40,307,779	-0.38%
2025-01-15	18.56	18.67	18.23	18.33	18.12	qfq	2,064,900	38,013,317	-0.38%
2025-01-14	17.99	18.40	17.62	18.40	18.19	qfq	2,946,141	53,541,600	4.66%
2025-01-13	17.36	17.64	16.92	17.58	17.38	qfq	1,717,969	29,819,363	0.74%
2025-01-10	18.00	18.17	17.45	17.45	17.25	qfq	2,404,300	43,067,880	-3.22%
2025-01-09	17.85	18.16	17.80	18.03	17.83	qfq	1,911,800	34,476,416	1.07%
2025-01-08	18.06	18.17	17.22	17.84	17.64	qfq	2,485,850	44,223,163	-1.76%
2025-01-07	17.96	18.17	17.68	18.16	17.95	qfq	2,147,165	38,508,264	2.60%
2025-01-06	17.63	18.05	17.15	17.70	17.50	qfq	1,994,100	35,248,759	-0.17%
2025-01-03	18.70	18.92	17.71	17.73	17.53	qfq	2,924,600	53,394,070	-5.59%
2025-01-02	19.18	19.43	18.43	18.78	18.57	qfq	2,518,838	47,725,445	-2.14%
2024-12-31	20.01	20.20	19.15	19.19	18.97	qfq	2,713,850	53,099,094	-4.05%
2024-12-30	20.49	20.50	19.98	20.00	19.77	qfq	2,259,950	45,654,540	-1.72%
2024-12-27	19.95	20.80	19.92	20.35	20.12	qfq	3,095,000	63,135,934	1.85%
2024-12-26	19.68	20.21	19.63	19.98	19.75	qfq	2,186,064	43,759,703	1.37%
2024-12-25	20.34	20.40	19.63	19.71	19.49	qfq	2,871,000	57,123,326	-3.05%
2024-12-24	20.40	20.67	20.00	20.33	20.10	qfq	2,792,842	56,584,639	-0.34%
2024-12-23	21.24	21.30	20.33	20.40	20.17	qfq	3,027,462	62,823,869	-3.91%
2024-12-20	20.96	21.46	20.74	21.23	20.99	qfq	3,439,170	73,074,387	1.58%
2024-12-19	20.44	20.97	20.39	20.90	20.66	qfq	2,641,200	55,051,885	0.58%
2024-12-18	20.42	20.99	20.00	20.78	20.54	qfq	3,102,388	63,852,091	1.02%
2024-12-17	20.82	21.14	20.45	20.57	20.34	qfq	3,339,612	69,390,048	-1.91%
2024-12-16	21.46	21.48	20.93	20.97	20.73	qfq	3,542,248	74,889,070	-2.24%
2024-12-13	22.16	22.17	21.44	21.45	21.21	qfq	5,164,450	112,249,462	-3.29%
2024-12-12	22.43	22.48	21.92	22.18	21.93	qfq	4,555,600	101,114,996	-1.03%
2024-12-11	22.22	22.50	22.15	22.41	22.16	qfq	5,072,408	113,345,218	-0.62%
2024-12-10	22.31	22.80	22.00	22.55	22.29	qfq	8,784,158	196,385,350	3.35%
2024-12-09	22.08	22.20	21.50	21.82	21.57	qfq	4,225,150	92,284,027	-1.13%
2024-12-06	22.21	22.31	21.86	22.07	21.82	qfq	5,470,201	120,807,008	-1.52%
2024-12-05	21.80	22.69	21.80	22.41	22.16	qfq	6,349,150	140,569,336	1.27%
2024-12-04	23.92	24.25	22.09	22.13	21.88	qfq	9,529,449	219,917,098	-1.91%
2024-12-03	22.65	23.13	22.42	22.56	22.30	qfq	7,670,938	174,567,209	-0.79%
2024-12-02	22.00	23.08	21.78	22.74	22.48	qfq	9,370,250	210,874,983	3.04%
2024-11-29	21.25	22.45	20.76	22.07	21.82	qfq	8,571,550	185,929,535	3.66%
2024-11-28	21.61	21.75	21.28	21.29	21.05	qfq	3,939,800	84,582,488	-1.16%
2024-11-27	20.62	21.55	20.05	21.54	21.30	qfq	6,270,401	131,874,358	3.36%
2024-11-26	21.19	21.41	20.70	20.84	20.60	qfq	3,708,005	77,862,662	-2.71%
2024-11-25	21.37	21.65	20.50	21.42	21.18	qfq	4,755,700	100,738,540	1.42%
2024-11-22	22.22	22.27	21.03	21.12	20.88	qfq	5,372,371	116,107,700	-4.95%
2024-11-21	22.44	22.47	21.85	22.22	21.97	qfq	5,614,915	124,458,432	-1.59%
2024-11-20	22.46	22.69	22.28	22.58	22.32	qfq	5,292,900	119,031,169	0.49%
2024-11-19	21.70	22.47	21.51	22.47	22.22	qfq	4,659,565	102,700,456	3.60%
2024-11-18	23.42	23.53	21.54	21.69	21.44	qfq	6,819,550	150,778,023	-6.59%
2024-11-15	23.20	24.05	22.97	23.22	22.96	qfq	6,066,100	142,100,491	0.00%
2024-11-14	24.10	24.25	23.19	23.22	22.96	qfq	7,305,062	173,467,412	-4.41%
2024-11-13	23.60	24.48	23.20	24.29	24.02	qfq	12,148,650	291,691,094	2.23%
2024-11-12	23.81	23.89	23.18	23.76	23.49	qfq	9,667,650	227,592,412	-0.71%
2024-11-11	23.50	23.98	23.30	23.93	23.66	qfq	10,339,742	245,295,036	2.00%
2024-11-08	22.97	23.57	22.69	23.46	23.19	qfq	12,393,187	287,675,482	3.44%
2024-11-07	21.72	22.68	21.65	22.68	22.42	qfq	7,898,800	176,391,923	2.62%
2024-11-06	22.54	22.85	21.94	22.10	21.85	qfq	8,754,300	195,789,436	-1.91%
2024-11-05	22.29	22.78	21.95	22.53	22.28	qfq	7,775,256	174,392,130	1.81%
2024-11-04	21.10	22.25	21.10	22.13	21.88	qfq	5,583,318	122,460,529	2.88%
2024-11-01	23.60	23.66	21.23	21.51	21.27	qfq	12,445,554	277,649,405	-9.81%
2024-10-31	24.30	24.31	23.53	23.85	23.58	qfq	11,583,398	276,571,651	-2.25%
2024-10-30	24.01	24.50	23.40	24.40	24.12	qfq	15,311,056	368,894,941	-3.17%
2024-10-29	24.20	25.85	23.64	25.20	24.91	qfq	23,496,398	582,922,219	4.18%
2024-10-28	23.27	24.45	22.85	24.19	23.92	qfq	13,094,748	310,199,894	4.54%
2024-10-25	23.15	23.47	22.70	23.14	22.88	qfq	7,427,093	171,358,613	-0.04%
2024-10-24	22.72	23.39	22.46	23.15	22.89	qfq	7,469,000	171,324,373	0.74%
2024-10-23	23.94	23.94	22.89	22.98	22.72	qfq	9,779,090	228,611,747	-3.24%
2024-10-22	24.00	24.38	23.13	23.75	23.48	qfq	13,534,216	321,520,110	-2.34%
2024-10-21	23.99	25.07	23.50	24.32	24.04	qfq	21,869,815	530,122,932	3.49%
2024-10-18	22.36	23.99	21.97	23.50	23.23	qfq	20,450,678	473,329,498	6.92%
2024-10-17	21.91	22.50	21.78	21.98	21.73	qfq	9,368,766	207,258,660	0.83%
2024-10-16	21.95	22.57	21.33	21.80	21.55	qfq	9,945,550	217,694,324	-2.68%
2024-10-15	22.80	23.75	22.35	22.40	22.15	qfq	14,464,350	334,562,821	-1.15%
2024-10-14	21.05	22.76	20.73	22.66	22.40	qfq	11,572,407	254,894,596	7.80%
2024-10-11	22.15	22.52	20.70	21.02	20.78	qfq	8,832,120	189,951,069	-6.70%
2024-10-10	22.91	23.60	22.00	22.53	22.28	qfq	10,341,770	235,937,104	0.00%
2024-10-09	24.10	25.15	22.50	22.53	22.28	qfq	17,512,465	420,519,018	-15.43%
2024-10-08	27.00	27.00	23.49	26.64	26.34	qfq	25,597,332	647,635,679	17.51%
2024-09-30	20.26	23.00	19.81	22.67	22.41	qfq	22,491,993	479,658,674	14.49%
2024-09-27	18.81	20.28	18.62	19.80	19.58	qfq	17,233,095	333,355,564	6.22%
2024-09-26	17.93	18.74	17.89	18.64	18.43	qfq	9,472,121	174,840,508	2.98%
2024-09-25	18.35	18.82	18.00	18.10	17.90	qfq	10,517,888	193,803,567	-1.09%
2024-09-24	17.96	18.30	17.27	18.30	18.09	qfq	9,283,601	165,941,875	1.95%
2024-09-23	17.60	18.00	17.22	17.95	17.75	qfq	7,773,700	138,429,064	2.69%
2024-09-20	17.40	17.63	17.31	17.48	17.28	qfq	4,329,738	75,548,417	0.40%
2024-09-19	17.50	17.58	17.19	17.41	17.21	qfq	4,208,350	73,233,826	1.16%
2024-09-18	17.43	17.70	16.97	17.21	17.02	qfq	3,179,450	54,821,497	-1.32%
2024-09-13	17.70	17.71	17.42	17.44	17.24	qfq	3,231,199	56,618,417	-0.68%
2024-09-12	18.16	18.37	17.53	17.56	17.36	qfq	5,655,499	101,016,258	-3.30%
2024-09-11	18.50	18.56	18.01	18.16	17.95	qfq	4,758,280	86,527,990	-2.16%
2024-09-10	18.18	18.64	17.72	18.56	18.35	qfq	6,863,618	125,523,644	2.09%
2024-09-09	18.90	18.90	17.91	18.18	17.97	qfq	5,700,046	103,690,612	-1.78%
2024-09-06	19.10	19.17	18.33	18.51	18.30	qfq	8,333,800	155,657,714	-3.79%
2024-09-05	19.37	19.43	18.99	19.24	19.02	qfq	7,120,450	136,464,525	-0.67%
2024-09-04	19.66	19.80	18.93	19.37	19.15	qfq	10,269,638	198,711,558	-3.49%
2024-09-03	19.90	20.13	19.48	20.07	19.84	qfq	12,340,400	244,896,473	0.60%
2024-09-02	20.40	20.77	19.82	19.95	19.72	qfq	20,220,630	407,862,443	-5.23%
2024-08-30	20.88	22.45	20.70	21.05	20.81	qfq	28,976,930	622,577,721	0.00%
2024-08-29	20.13	22.88	20.13	21.05	20.81	qfq	30,828,930	655,865,391	3.64%
2024-08-28	19.26	20.68	19.26	20.31	20.08	qfq	22,063,520	444,697,108	3.31%
2024-08-27	20.00	20.80	19.00	19.66	19.44	qfq	24,060,400	479,311,504	-1.31%
2024-08-26	16.40	19.92	16.33	19.92	19.69	qfq	11,735,750	226,638,106	20.00%
2024-08-23	16.40	16.69	16.11	16.60	16.41	qfq	3,106,400	51,100,355	1.22%
2024-08-22	17.08	17.19	16.32	16.40	16.21	qfq	4,115,100	68,319,113	-3.98%
2024-08-21	16.90	17.34	16.53	17.08	16.89	qfq	3,365,280	57,437,500	0.83%
2024-08-20	17.29	17.87	16.90	16.94	16.75	qfq	4,730,650	81,583,318	-2.92%
2024-08-19	18.35	18.38	17.39	17.45	17.25	qfq	6,378,900	113,137,272	-3.91%
2024-08-16	17.50	18.26	17.50	18.16	17.95	qfq	8,358,400	150,669,459	3.59%
2024-08-15	17.50	17.97	17.34	17.53	17.33	qfq	5,239,900	92,292,849	0.06%
2024-08-14	17.35	17.77	17.26	17.52	17.32	qfq	4,042,600	70,682,970	0.69%
2024-08-13	17.06	17.52	16.98	17.40	17.20	qfq	3,614,000	62,403,746	0.75%
2024-08-12	17.59	17.94	17.13	17.27	17.07	qfq	5,271,150	91,877,807	-3.25%
2024-08-09	17.21	18.00	17.09	17.85	17.65	qfq	6,967,400	122,863,084	4.57%
2024-08-08	17.17	17.21	16.67	17.07	16.88	qfq	2,869,450	48,547,160	-0.64%
2024-08-07	17.30	17.50	17.15	17.18	16.99	qfq	2,918,500	50,563,216	-0.64%
2024-08-06	17.30	17.60	17.09	17.29	17.09	qfq	3,244,500	56,003,794	1.71%
2024-08-05	17.60	17.96	17.00	17.00	16.81	qfq	5,410,350	94,456,670	-5.66%
2024-08-02	18.15	18.66	17.95	18.02	17.82	qfq	5,035,174	91,843,387	-3.38%
2024-08-01	18.49	18.87	18.27	18.65	18.44	qfq	6,415,524	118,790,999	0.70%
2024-07-31	17.73	18.58	17.60	18.52	18.31	qfq	7,327,399	133,760,023	4.57%
2024-07-30	18.19	18.20	17.63	17.71	17.51	qfq	5,571,850	99,051,838	-2.69%
2024-07-29	17.60	18.32	17.60	18.20	17.99	qfq	6,779,024	122,121,962	2.88%
2024-07-26	16.81	17.97	16.70	17.69	17.49	qfq	8,203,900	143,394,465	5.17%
2024-07-25	16.75	17.30	16.44	16.82	16.63	qfq	5,681,267	95,856,165	0.36%
2024-07-24	17.28	17.84	16.70	16.76	16.57	qfq	6,179,165	105,834,322	-3.62%
2024-07-23	18.08	18.10	17.33	17.39	17.19	qfq	6,771,800	119,852,881	-4.87%
2024-07-22	18.27	18.48	17.80	18.28	18.07	qfq	6,161,800	111,791,725	0.83%
2024-07-19	18.15	18.60	17.94	18.13	17.92	qfq	7,297,950	133,387,050	-0.11%
2024-07-18	18.50	18.66	17.60	18.15	17.94	qfq	9,987,424	180,826,331	-4.97%
2024-07-17	20.53	20.55	19.01	19.10	18.88	qfq	10,686,198	210,674,058	-7.68%
2024-07-16	19.90	20.99	18.76	20.69	20.46	qfq	12,542,887	248,651,236	2.48%
2024-07-15	19.67	20.45	19.37	20.19	19.96	qfq	9,879,700	197,804,359	1.56%
2024-07-12	20.84	20.96	19.77	19.88	19.66	qfq	13,847,149	279,442,523	-7.28%
2024-07-11	20.92	21.55	20.44	21.44	21.20	qfq	17,825,205	375,670,108	3.38%
2024-07-10	20.50	21.27	20.20	20.74	20.51	qfq	18,041,547	372,855,384	-3.62%
2024-07-09	19.56	22.89	19.10	21.52	21.28	qfq	25,677,747	538,156,177	10.02%
2024-07-08	18.96	20.93	18.95	19.56	19.34	qfq	22,289,650	443,761,482	1.40%
2024-07-05	18.04	19.45	17.81	19.29	19.07	qfq	18,900,600	355,273,673	7.47%
2024-07-04	17.89	18.68	17.75	17.95	17.75	qfq	10,696,704	194,596,032	-3.96%
2024-07-03	17.81	19.15	17.36	18.69	18.48	qfq	18,493,700	340,944,606	5.06%
2024-07-02	18.25	18.39	17.55	17.79	17.59	qfq	8,339,100	148,610,720	-2.52%
2024-07-01	18.77	18.86	17.85	18.25	18.04	qfq	9,250,350	168,283,559	-1.67%
2024-06-28	18.03	19.20	17.75	18.56	18.35	qfq	16,530,565	306,229,268	1.03%
2024-06-27	18.47	19.99	18.20	18.37	18.16	qfq	20,421,150	387,261,571	-2.18%
2024-06-26	15.51	18.78	15.39	18.78	18.57	qfq	11,525,615	197,064,125	20.00%
2024-06-25	15.46	16.27	15.46	15.65	15.47	qfq	3,595,350	56,918,170	1.29%
2024-06-24	16.28	16.28	15.44	15.45	15.28	qfq	2,802,850	44,078,336	-5.10%
2024-06-21	16.40	16.44	15.95	16.28	16.10	qfq	2,081,800	33,777,345	-0.55%
2024-06-20	16.82	16.95	16.34	16.37	16.18	qfq	3,471,600	57,498,054	-3.88%
2024-06-19	17.13	17.21	16.76	17.03	16.69	qfq	3,743,050	63,663,923	-0.41%
2024-06-18	17.35	17.80	17.06	17.10	16.76	qfq	6,088,100	104,835,804	-2.12%
2024-06-17	16.65	18.55	16.40	17.47	17.12	qfq	7,833,200	136,286,017	4.55%
2024-06-14	16.75	17.00	16.25	16.71	16.38	qfq	4,234,200	70,876,948	0.78%
2024-06-13	16.65	17.36	16.51	16.58	16.25	qfq	7,203,200	122,114,892	0.97%
2024-06-12	16.00	16.76	16.00	16.42	16.09	qfq	7,126,400	117,344,319	5.19%
2024-06-11	15.26	15.65	14.68	15.61	15.30	qfq	3,411,850	51,795,762	2.29%
2024-06-07	14.85	15.31	14.75	15.26	14.96	qfq	4,731,600	71,324,820	5.10%
2024-06-06	15.58	15.75	14.32	14.52	14.23	qfq	5,687,200	84,370,985	-6.26%
2024-06-05	15.78	15.90	15.40	15.49	15.18	qfq	4,110,216	64,056,095	-2.88%
2024-06-04	16.10	16.50	15.50	15.95	15.63	qfq	5,986,666	95,919,923	-5.96%
2024-06-03	17.10	17.77	16.74	16.96	16.62	qfq	5,719,800	98,700,970	-0.88%
2024-05-31	16.50	17.24	16.49	17.11	16.77	qfq	3,841,550	65,528,567	2.33%
2024-05-30	16.60	17.15	16.50	16.72	16.39	qfq	4,319,550	72,925,540	0.12%
2024-05-29	17.36	17.42	16.58	16.70	16.37	qfq	6,194,688	104,374,841	-3.80%
2024-05-28	17.46	17.84	17.10	17.36	17.01	qfq	3,742,500	65,547,794	-1.08%
2024-05-27	17.60	17.69	16.52	17.55	17.20	qfq	6,315,322	108,610,295	-4.15%
2024-05-24	18.62	18.76	18.30	18.31	17.95	qfq	2,803,453	51,732,734	-2.03%
2024-05-23	18.72	19.07	18.59	18.69	18.32	qfq	3,895,366	73,444,232	-1.22%
2024-05-22	18.58	19.18	18.55	18.92	18.54	qfq	4,311,188	81,698,818	1.83%
2024-05-21	19.05	19.05	18.51	18.58	18.21	qfq	4,555,200	85,069,231	-2.77%
2024-05-20	19.58	19.69	18.90	19.11	18.73	qfq	7,120,617	136,300,139	-2.80%
2024-05-17	19.85	20.12	19.54	19.66	19.27	qfq	9,864,482	194,644,407	-5.84%
2024-05-16	22.12	23.68	20.50	20.88	20.46	qfq	15,213,480	327,773,302	-0.57%
2024-05-15	20.19	21.05	19.64	21.00	20.58	qfq	5,830,300	119,065,830	4.37%
2024-05-14	19.65	20.12	19.65	20.12	19.72	qfq	3,566,000	71,160,347	2.44%
2024-05-13	19.59	19.95	18.90	19.64	19.25	qfq	4,728,350	91,818,202	-0.86%
2024-05-10	20.28	20.38	19.80	19.81	19.42	qfq	3,093,000	61,648,803	-2.51%
2024-05-09	20.00	20.53	20.00	20.32	19.92	qfq	2,367,400	48,219,564	0.74%
2024-05-08	20.55	20.59	20.10	20.17	19.77	qfq	2,664,900	54,121,404	-2.32%
2024-05-07	20.41	20.73	20.10	20.65	20.24	qfq	3,890,326	79,818,252	1.77%
2024-05-06	20.50	20.65	20.15	20.29	19.89	qfq	4,141,645	84,193,216	0.55%
2024-04-30	20.73	20.91	20.01	20.18	19.78	qfq	4,356,600	88,553,205	-2.46%
2024-04-29	20.88	20.93	20.33	20.69	20.28	qfq	6,000,900	123,881,721	-0.91%
2024-04-26	20.51	21.10	20.23	20.88	20.46	qfq	5,175,350	107,223,555	1.75%
2024-04-25	19.40	20.88	19.30	20.52	20.11	qfq	5,087,066	103,111,043	5.72%
2024-04-24	18.49	19.42	18.49	19.41	19.02	qfq	4,089,166	78,295,342	4.98%
2024-04-23	18.50	18.60	18.17	18.49	18.12	qfq	2,448,100	45,079,294	1.32%
2024-04-22	18.00	18.55	17.58	18.25	17.89	qfq	3,025,000	55,045,070	-0.54%
2024-04-19	18.63	18.63	18.16	18.35	17.98	qfq	2,949,800	54,065,035	-1.87%
2024-04-18	19.20	19.45	18.50	18.70	18.33	qfq	5,315,166	100,121,210	-3.86%
2024-04-17	18.80	19.45	18.19	19.45	19.06	qfq	7,041,245	134,277,366	11.27%
2024-04-16	19.15	19.17	17.00	17.48	17.13	qfq	6,762,150	120,942,167	-9.99%
2024-04-15	20.43	20.59	18.60	19.42	19.03	qfq	5,815,300	113,284,659	-4.94%
2024-04-12	20.73	21.10	20.41	20.43	20.02	qfq	3,170,650	65,735,329	-0.92%
2024-04-11	20.81	21.19	20.31	20.62	20.21	qfq	3,842,500	79,883,392	-1.90%
2024-04-10	21.83	22.47	20.75	21.02	20.60	qfq	6,251,050	133,478,406	-3.75%
2024-04-09	20.70	21.88	20.70	21.84	21.41	qfq	5,621,150	120,085,567	5.97%
2024-04-08	21.28	21.28	20.50	20.61	20.20	qfq	3,967,200	82,447,951	-3.69%
2024-04-03	21.71	21.79	21.03	21.40	20.97	qfq	3,654,000	78,122,386	-1.83%
2024-04-02	22.28	22.39	21.46	21.80	21.37	qfq	6,211,600	135,341,040	-2.98%
2024-04-01	22.80	22.80	22.20	22.47	22.02	qfq	7,663,461	171,852,669	-1.79%
2024-03-29	22.00	23.31	21.80	22.88	22.42	qfq	6,211,050	139,631,285	3.11%
2024-03-28	21.04	22.31	21.01	22.19	21.75	qfq	5,530,050	120,939,800	5.62%
2024-03-27	22.50	22.68	20.92	21.01	20.59	qfq	5,472,100	118,751,116	-7.08%
2024-03-26	22.40	23.08	22.00	22.61	22.16	qfq	5,290,450	119,155,309	0.36%
2024-03-25	23.65	23.68	22.52	22.53	22.08	qfq	6,754,852	156,111,078	-5.22%
2024-03-22	23.89	24.30	23.60	23.77	23.30	qfq	7,560,552	180,696,887	-1.86%
2024-03-21	24.59	25.25	24.11	24.22	23.74	qfq	10,351,050	254,132,570	0.92%
2024-03-20	23.63	24.38	23.57	24.00	23.52	qfq	9,226,270	221,172,762	0.21%
2024-03-19	24.69	25.62	23.88	23.95	23.47	qfq	16,028,899	395,241,947	0.63%
2024-03-18	23.45	23.80	23.12	23.80	23.33	qfq	5,802,550	136,402,795	2.37%
2024-03-15	22.77	23.27	22.49	23.25	22.79	qfq	6,087,700	140,094,974	2.06%
2024-03-14	23.10	23.58	22.31	22.78	22.33	qfq	6,024,350	137,932,233	-2.02%
2024-03-13	23.03	23.66	22.68	23.25	22.79	qfq	8,692,550	201,118,575	0.04%
2024-03-12	22.48	23.38	22.27	23.24	22.78	qfq	9,088,100	207,686,678	3.43%
2024-03-11	21.80	22.55	21.60	22.47	22.02	qfq	5,561,200	123,468,112	2.18%
2024-03-08	21.55	22.10	21.26	21.99	21.55	qfq	6,190,400	134,894,855	1.95%
2024-03-07	22.38	23.11	21.50	21.57	21.14	qfq	8,930,130	198,179,658	-3.66%
2024-03-06	21.73	22.70	21.69	22.39	21.94	qfq	6,701,200	149,554,070	2.71%
2024-03-05	21.98	22.35	21.68	21.80	21.37	qfq	5,215,100	114,850,686	-2.46%
2024-03-04	22.67	22.93	21.78	22.35	21.91	qfq	7,225,860	161,084,135	-2.53%
2024-03-01	23.03	23.33	22.48	22.93	22.47	qfq	7,727,686	176,522,527	-0.43%
2024-02-29	21.20	23.58	21.20	23.03	22.57	qfq	10,819,234	244,533,117	8.12%
2024-02-28	23.99	24.15	21.30	21.30	20.88	qfq	14,101,574	323,332,539	-11.25%
2024-02-27	23.25	24.04	22.77	24.00	23.52	qfq	12,101,360	283,299,283	0.84%
2024-02-26	22.95	24.98	22.77	23.80	23.33	qfq	12,357,615	292,919,532	4.71%
2024-02-23	21.95	22.88	21.70	22.73	22.28	qfq	10,406,756	231,190,956	3.55%
2024-02-22	21.13	22.10	21.02	21.95	21.51	qfq	8,069,366	174,804,274	3.68%
2024-02-21	20.87	22.28	20.32	21.17	20.75	qfq	10,779,130	231,041,352	-0.19%
2024-02-20	20.15	21.40	19.56	21.21	20.79	qfq	10,113,225	208,462,959	4.23%
2024-02-19	20.10	20.99	19.75	20.35	19.94	qfq	10,837,360	219,983,392	4.73%
2024-02-08	16.44	19.43	15.57	19.43	19.04	qfq	12,848,470	229,719,476	20.01%
2024-02-07	17.50	18.05	15.87	16.19	15.87	qfq	9,437,250	158,417,973	-7.22%
2024-02-06	16.23	18.74	14.73	17.45	17.10	qfq	11,097,500	181,994,306	7.25%
2024-02-05	18.55	18.84	16.27	16.27	15.95	qfq	8,643,850	146,897,176	-13.92%
2024-02-02	20.02	20.44	18.07	18.90	18.52	qfq	6,531,150	125,527,481	-6.06%
2024-02-01	20.58	20.70	19.89	20.12	19.72	qfq	5,180,650	104,782,946	-1.47%
2024-01-31	21.52	21.81	20.24	20.42	20.01	qfq	6,177,550	129,163,628	-5.16%
2024-01-30	21.71	22.25	21.42	21.53	21.10	qfq	4,882,000	106,362,291	-1.28%
2024-01-29	22.60	22.91	21.81	21.81	21.38	qfq	6,937,193	154,313,933	-3.07%
2024-01-26	22.85	23.07	22.22	22.50	22.05	qfq	11,360,300	257,292,815	-2.51%
2024-01-25	26.17	26.30	22.40	23.08	22.62	qfq	20,040,650	465,652,342	-12.84%
2024-01-24	27.00	27.20	25.60	26.48	25.95	qfq	3,041,200	80,222,398	-0.68%
2024-01-23	26.60	27.20	26.35	26.66	26.13	qfq	2,880,050	76,836,157	0.23%
2024-01-22	29.47	29.52	26.13	26.60	26.07	qfq	5,455,250	150,137,425	-8.94%
2024-01-19	30.11	30.28	29.07	29.21	28.63	qfq	2,763,793	81,442,389	-3.21%
2024-01-18	30.27	30.79	29.03	30.18	29.58	qfq	4,191,450	124,205,850	-1.11%
2024-01-17	31.54	31.61	30.52	30.52	29.91	qfq	1,581,000	48,957,166	-3.20%
2024-01-16	32.00	32.82	31.00	31.53	30.90	qfq	2,805,892	89,159,706	-1.38%
2024-01-15	31.94	32.17	30.92	31.97	31.33	qfq	2,126,700	67,224,924	0.09%
2024-01-12	33.00	33.30	31.80	31.94	31.30	qfq	3,003,950	97,108,426	-2.92%
2024-01-11	31.62	33.33	31.31	32.90	32.25	qfq	3,186,450	104,114,587	2.91%
2024-01-10	32.19	32.45	30.86	31.97	31.33	qfq	2,724,100	86,491,384	-1.42%
2024-01-09	31.40	32.49	30.85	32.43	31.78	qfq	2,964,050	94,063,024	4.71%
2024-01-08	32.02	32.10	30.85	30.97	30.35	qfq	1,960,100	61,314,285	-3.58%
2024-01-05	32.83	33.48	31.78	32.12	31.48	qfq	3,035,000	98,595,410	-2.87%
2024-01-04	34.30	35.50	32.39	33.07	32.41	qfq	3,786,550	126,105,777	-3.59%
2024-01-03	34.44	35.78	33.78	34.30	33.62	qfq	5,258,360	182,596,583	0.09%
2024-01-02	35.00	35.20	33.95	34.27	33.59	qfq	3,885,910	133,787,367	0.32%
2023-12-29	32.89	34.60	32.36	34.16	33.48	qfq	4,801,960	163,178,844	3.52%
2023-12-28	32.91	33.39	32.40	33.00	32.34	qfq	3,668,450	120,739,565	0.76%
2023-12-27	30.80	33.33	30.46	32.75	32.10	qfq	4,489,550	145,380,025	7.03%
2023-12-26	31.70	32.29	30.40	30.60	29.99	qfq	2,566,510	79,204,374	-4.49%
2023-12-25	31.51	32.10	31.23	32.04	31.40	qfq	1,462,800	46,471,769	2.14%
2023-12-22	32.70	33.18	31.21	31.37	30.75	qfq	2,976,690	95,563,608	-4.07%
2023-12-21	31.56	32.77	31.31	32.70	32.05	qfq	3,267,250	104,938,060	2.93%
2023-12-20	31.59	32.90	31.31	31.77	31.14	qfq	3,952,335	126,816,721	0.54%
2023-12-19	31.15	31.77	30.52	31.60	30.97	qfq	2,510,050	78,234,133	1.90%
2023-12-18	31.50	31.82	30.90	31.01	30.39	qfq	2,534,100	79,255,940	-2.39%
2023-12-15	32.35	32.63	31.55	31.77	31.14	qfq	2,631,750	84,196,314	-2.00%
2023-12-14	33.05	33.64	32.34	32.42	31.77	qfq	2,235,200	73,143,233	-2.11%
2023-12-13	33.44	33.86	33.12	33.12	32.46	qfq	1,996,110	66,802,557	-0.48%
2023-12-12	34.05	34.41	33.21	33.28	32.62	qfq	2,178,110	73,421,371	-2.43%
2023-12-11	33.22	34.27	33.14	34.11	33.43	qfq	2,850,300	96,433,397	2.00%
2023-12-08	33.38	33.98	32.58	33.44	32.77	qfq	3,493,700	116,055,980	0.12%
2023-12-07	33.48	33.90	32.70	33.40	32.74	qfq	3,072,050	101,985,077	-0.51%
2023-12-06	34.70	34.74	33.16	33.57	32.90	qfq	4,958,320	167,093,045	-3.26%
2023-12-05	35.44	36.00	34.11	34.70	34.01	qfq	3,537,650	123,140,468	-3.34%
2023-12-04	35.86	36.32	35.18	35.90	35.19	qfq	3,560,750	127,700,102	1.04%
2023-12-01	35.79	36.17	34.72	35.53	34.82	qfq	3,957,100	140,672,749	0.20%
2023-11-30	35.50	36.08	34.20	35.46	34.75	qfq	4,069,450	142,452,413	-0.34%
2023-11-29	35.10	36.05	34.60	35.58	34.87	qfq	4,885,350	173,043,816	-1.33%
2023-11-28	35.00	36.58	34.40	36.06	35.34	qfq	5,663,950	203,024,645	2.01%
2023-11-27	33.03	36.20	33.03	35.35	34.65	qfq	8,699,950	303,913,257	5.68%
2023-11-24	34.26	34.26	32.85	33.45	32.78	qfq	5,349,750	178,616,457	-2.39%
2023-11-23	34.45	34.83	33.71	34.27	33.59	qfq	5,505,350	188,457,989	-0.67%
2023-11-22	36.26	36.68	34.00	34.50	33.81	qfq	9,239,150	325,864,364	-6.15%
2023-11-21	38.00	38.28	36.20	36.76	36.03	qfq	7,793,450	288,059,867	-4.02%
2023-11-20	37.40	39.00	36.62	38.30	37.54	qfq	9,955,656	377,391,209	2.82%
2023-11-17	36.61	38.85	36.32	37.25	36.51	qfq	10,907,616	408,657,333	1.92%
2023-11-16	37.80	39.48	36.00	36.55	35.82	qfq	10,848,186	407,734,178	-5.31%
2023-11-15	40.20	40.78	37.20	38.60	37.83	qfq	12,112,900	470,414,441	-2.55%
2023-11-14	38.85	39.90	37.60	39.61	38.82	qfq	10,161,750	394,121,291	1.69%
2023-11-13	40.00	40.35	37.86	38.95	38.17	qfq	15,289,700	595,999,481	-3.57%
2023-11-10	34.35	41.64	34.35	40.39	39.59	qfq	21,700,745	819,905,696	16.40%
2023-11-09	37.00	37.09	34.33	34.70	34.01	qfq	13,334,856	472,959,985	-5.86%
2023-11-08	36.80	37.59	35.67	36.86	36.13	qfq	12,635,681	462,657,372	-2.49%
2023-11-07	38.20	39.98	36.40	37.80	37.05	qfq	20,337,640	769,456,887	-2.98%
2023-11-06	36.17	40.00	34.80	38.96	38.18	qfq	25,043,401	920,847,585	11.47%
2023-11-03	29.18	35.26	29.18	34.95	34.25	qfq	19,017,114	618,589,749	16.97%
2023-11-02	33.50	34.00	29.45	29.88	29.29	qfq	15,290,702	480,560,886	-0.86%
2023-11-01	28.40	30.85	28.17	30.14	29.54	qfq	9,534,550	284,788,544	6.13%
2023-10-31	29.18	29.18	27.80	28.40	27.83	qfq	3,929,300	111,270,233	-1.93%
2023-10-30	28.76	30.09	27.04	28.96	28.38	qfq	7,570,000	214,586,307	-0.48%
2023-10-27	29.00	30.98	28.31	29.10	28.52	qfq	5,094,426	148,132,702	1.57%
2023-10-26	30.30	30.30	27.96	28.65	28.08	qfq	6,503,605	187,070,423	-5.32%
2023-10-25	28.99	30.98	28.44	30.26	29.66	qfq	7,462,450	224,757,306	6.51%
2023-10-24	26.82	29.01	26.82	28.41	27.84	qfq	5,097,065	144,274,152	6.01%
2023-10-23	27.63	27.78	26.35	26.80	26.27	qfq	3,527,500	94,821,886	-3.07%
2023-10-20	28.26	28.78	27.28	27.65	27.10	qfq	4,185,965	115,984,160	-2.16%
2023-10-19	29.16	29.63	27.80	28.26	27.70	qfq	4,396,575	126,009,157	-3.42%
2023-10-18	29.70	30.11	28.90	29.26	28.68	qfq	4,049,400	119,501,369	-1.55%
2023-10-17	30.00	30.52	29.40	29.72	29.13	qfq	3,991,650	118,958,521	-2.46%
2023-10-16	30.07	31.39	29.15	30.47	29.86	qfq	7,058,065	214,442,613	2.90%
2023-10-13	30.00	30.46	29.18	29.61	29.02	qfq	4,578,300	136,168,769	-1.30%
2023-10-12	30.50	30.69	29.68	30.00	29.40	qfq	5,198,850	155,938,535	-2.18%
2023-10-11	27.29	31.39	27.29	30.67	30.06	qfq	10,193,650	301,708,159	12.39%
2023-10-10	26.80	27.63	26.31	27.29	26.75	qfq	3,915,935	106,669,714	2.52%
2023-10-09	27.11	27.52	26.40	26.62	26.09	qfq	6,735,604	180,945,322	-4.52%
2023-09-28	27.77	28.02	27.26	27.88	27.32	qfq	4,854,409	134,550,439	1.09%
2023-09-27	27.35	28.16	27.09	27.58	27.03	qfq	5,309,850	147,063,416	0.15%
2023-09-26	27.93	28.93	27.54	27.54	26.99	qfq	5,787,270	162,652,603	-3.33%
2023-09-25	28.35	29.50	28.03	28.49	27.92	qfq	7,719,966	221,503,949	2.19%
2023-09-22	27.72	28.52	26.80	27.88	27.32	qfq	8,402,570	231,008,041	-1.52%
2023-09-21	29.09	29.50	27.60	28.31	27.75	qfq	8,037,150	227,719,417	-1.70%
2023-09-20	27.71	29.80	27.22	28.80	28.23	qfq	11,973,218	344,980,744	4.84%
2023-09-19	26.71	27.74	26.52	27.47	26.92	qfq	8,929,586	243,005,280	0.66%
2023-09-18	24.18	27.29	24.18	27.29	26.75	qfq	13,080,277	343,214,920	13.61%
2023-09-15	24.09	24.44	23.50	24.02	23.54	qfq	4,589,015	109,890,188	0.08%
2023-09-14	24.51	24.98	23.60	24.00	23.52	qfq	5,400,669	131,053,958	-2.04%
2023-09-13	23.84	25.83	23.84	24.50	24.01	qfq	10,719,810	266,514,095	2.47%
2023-09-12	24.57	24.85	23.00	23.91	23.43	qfq	6,811,891	162,057,367	-2.37%
2023-09-11	22.88	24.66	22.67	24.49	24.00	qfq	7,985,500	192,345,411	5.47%
2023-09-08	23.00	23.50	22.68	23.22	22.76	qfq	3,579,180	82,625,791	0.48%
2023-09-07	23.48	23.90	23.00	23.11	22.65	qfq	4,695,920	110,163,367	-2.08%
2023-09-06	23.51	23.80	23.08	23.60	23.13	qfq	6,466,900	151,673,359	-0.63%
2023-09-05	23.32	24.65	23.08	23.75	23.28	qfq	9,994,000	238,388,728	3.13%
2023-09-04	22.78	23.10	22.24	23.03	22.57	qfq	5,378,000	122,422,319	1.45%
2023-09-01	22.50	22.85	22.00	22.70	22.25	qfq	7,337,550	165,182,077	1.57%
2023-08-31	21.46	23.30	21.46	22.35	21.91	qfq	12,056,215	272,487,822	1.78%
2023-08-30	19.76	22.49	19.76	21.96	21.52	qfq	11,334,340	244,954,839	11.47%
2023-08-29	18.56	19.90	18.56	19.70	19.31	qfq	3,771,600	73,729,149	3.79%
2023-08-28	21.20	21.20	18.50	18.98	18.60	qfq	4,294,400	84,068,959	-4.91%
2023-08-25	20.00	20.36	19.70	19.96	19.56	qfq	2,136,800	42,642,800	-1.14%
2023-08-24	19.70	20.47	19.31	20.19	19.79	qfq	3,212,100	64,232,065	1.56%
2023-08-23	20.50	20.50	19.63	19.88	19.48	qfq	3,589,450	71,560,495	-3.45%
2023-08-22	20.40	20.95	19.80	20.59	20.18	qfq	3,657,749	74,047,746	1.13%
2023-08-21	20.36	20.98	20.30	20.36	19.95	qfq	2,554,750	52,423,207	-0.63%
2023-08-18	20.70	20.98	20.26	20.49	20.08	qfq	3,603,600	74,127,484	-0.92%
2023-08-17	19.50	20.91	19.50	20.68	20.27	qfq	5,374,519	109,605,448	4.82%
2023-08-16	19.84	20.17	19.40	19.73	19.34	qfq	2,688,170	52,941,152	-1.35%
2023-08-15	19.59	20.32	19.41	20.00	19.60	qfq	4,872,750	97,364,517	2.93%
2023-08-14	19.27	19.50	18.91	19.43	19.04	qfq	2,115,270	40,447,735	0.31%
2023-08-11	19.49	19.71	19.23	19.37	18.98	qfq	2,366,650	46,055,860	-0.41%
2023-08-10	19.11	19.56	19.11	19.45	19.06	qfq	1,919,450	37,263,865	1.83%
2023-08-09	19.50	19.77	18.99	19.10	18.72	qfq	2,841,301	55,090,715	-2.50%
2023-08-08	19.40	19.72	19.40	19.59	19.20	qfq	2,449,300	47,919,988	0.62%
2023-08-07	19.57	19.69	19.20	19.47	19.08	qfq	3,261,770	63,405,728	0.00%
2023-08-04	19.77	20.03	19.30	19.47	19.08	qfq	6,127,700	120,081,583	-2.65%
2023-08-03	20.40	20.84	19.56	20.00	19.60	qfq	5,884,300	118,373,994	-2.44%
2023-08-02	20.12	20.57	19.74	20.50	20.09	qfq	4,935,500	99,937,837	2.60%
2023-08-01	19.41	20.30	19.26	19.98	19.58	qfq	6,273,600	124,551,221	2.46%
2023-07-31	18.99	19.75	18.99	19.50	19.11	qfq	4,975,127	96,268,988	2.09%
2023-07-28	19.50	19.77	19.03	19.10	18.72	qfq	7,388,301	142,747,340	-2.35%
2023-07-27	18.65	19.83	18.30	19.56	19.17	qfq	11,630,851	223,275,173	5.05%
2023-07-26	17.68	18.94	17.68	18.62	18.25	qfq	11,281,744	209,684,947	4.14%
2023-07-25	17.38	17.96	17.14	17.88	17.52	qfq	8,985,895	157,209,509	3.89%
2023-07-24	17.52	17.72	17.12	17.21	16.87	qfq	8,151,686	141,417,398	-3.15%
2023-07-21	17.76	18.43	17.40	17.77	17.42	qfq	9,966,124	178,185,387	-1.11%
2023-07-20	18.53	18.72	17.88	17.97	17.61	qfq	17,183,482	313,280,719	-5.97%
2023-07-19	21.20	21.68	19.11	19.11	18.73	qfq	25,957,945	524,627,870	-14.84%
2023-07-18	25.00	25.59	21.81	22.44	21.99	qfq	28,199,977	653,473,711	-9.81%