SECURITY DETAIL · RAW DATA

万隆光电300710.SZ

ASZSECNYSTOCK

最近收盘价25.142026-07-17

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）3,330,795

成交额（元）86,289,465

日线记录717

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 717 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	27.48	27.48	24.92	25.14	25.14	qfq	3,330,795	86,289,465	-6.89%
2026-07-16	27.50	28.00	26.90	27.00	27.00	qfq	1,851,800	50,431,980	-2.95%
2026-07-15	27.54	28.75	27.54	27.82	27.82	qfq	1,835,700	51,476,341	-0.64%
2026-07-14	28.03	28.12	26.90	28.00	28.00	qfq	2,415,417	66,487,677	1.30%
2026-07-13	28.89	29.00	27.53	27.64	27.64	qfq	2,506,310	70,379,794	-5.79%
2026-07-10	29.02	30.10	29.01	29.34	29.34	qfq	3,062,885	90,159,715	0.00%
2026-07-09	28.64	29.58	28.17	29.34	29.34	qfq	3,025,155	87,624,588	1.95%
2026-07-08	29.02	29.28	28.10	28.78	28.78	qfq	1,889,845	53,966,394	-0.83%
2026-07-07	29.70	29.90	28.76	29.02	29.02	qfq	2,749,235	80,097,883	-2.62%
2026-07-06	30.44	30.44	28.66	29.80	29.80	qfq	5,228,750	154,406,601	-2.77%
2026-07-03	31.00	31.40	30.63	30.65	30.65	qfq	3,190,400	98,536,915	-2.08%
2026-07-02	32.00	32.62	31.30	31.30	31.30	qfq	3,733,183	118,386,899	-3.78%
2026-07-01	34.48	34.70	32.08	32.53	32.53	qfq	5,359,065	175,965,066	-5.71%
2026-06-30	33.64	35.43	33.08	34.50	34.50	qfq	6,311,180	216,932,468	5.89%
2026-06-29	36.00	36.60	32.11	32.58	32.58	qfq	6,909,190	233,434,802	-11.37%
2026-06-26	35.45	38.38	34.98	36.76	36.76	qfq	7,624,739	281,317,655	3.55%
2026-06-25	33.60	35.50	32.02	35.50	35.50	qfq	7,699,393	260,958,964	4.50%
2026-06-24	33.77	34.49	32.86	33.97	33.97	qfq	4,438,868	149,103,512	-1.39%
2026-06-23	35.82	35.95	34.14	34.45	34.45	qfq	3,941,768	137,794,651	-1.35%
2026-06-22	34.07	35.22	33.50	34.92	34.92	qfq	5,364,203	184,917,627	0.55%
2026-06-18	36.36	38.17	34.51	34.73	34.73	qfq	7,570,962	274,619,609	-4.48%
2026-06-17	36.25	36.98	35.59	36.36	36.36	qfq	4,057,455	147,419,016	0.30%
2026-06-16	36.84	37.41	35.90	36.25	36.25	qfq	4,518,703	165,248,330	-1.20%
2026-06-15	38.11	38.78	35.85	36.69	36.69	qfq	5,434,630	201,070,886	-1.90%
2026-06-12	39.23	39.88	37.01	37.40	37.40	qfq	5,191,003	196,691,765	-3.86%
2026-06-11	40.49	40.52	37.80	38.90	38.90	qfq	6,252,088	244,336,691	-5.81%
2026-06-10	43.08	43.08	40.10	41.30	41.30	qfq	7,205,310	297,232,588	-5.08%
2026-06-09	41.00	44.43	39.27	43.51	43.51	qfq	10,278,560	431,630,417	7.99%
2026-06-08	37.73	40.98	37.52	40.29	40.29	qfq	8,630,265	344,086,288	2.78%
2026-06-05	38.80	39.96	38.01	39.20	39.20	qfq	7,065,680	275,565,525	0.85%
2026-06-04	37.29	40.38	36.50	38.87	38.87	qfq	11,253,680	441,009,114	3.21%
2026-06-03	36.99	38.88	35.80	37.66	37.66	qfq	8,796,775	331,037,096	1.81%
2026-06-02	35.29	39.78	35.01	36.99	36.99	qfq	11,963,885	451,783,004	0.19%
2026-06-01	44.87	44.87	36.26	36.92	36.92	qfq	16,557,665	639,312,833	-18.53%
2026-05-29	45.55	48.00	44.50	45.32	45.32	qfq	12,569,014	581,353,866	-1.29%
2026-05-28	39.20	46.00	38.63	45.91	45.91	qfq	13,251,155	553,539,669	17.63%
2026-05-27	37.42	39.16	35.80	39.03	39.03	qfq	8,585,975	321,578,786	4.75%
2026-05-26	38.68	39.20	36.60	37.26	37.26	qfq	6,224,345	233,393,784	-3.67%
2026-05-25	37.38	39.34	37.23	38.68	38.68	qfq	8,059,711	312,034,181	3.01%
2026-05-22	37.01	37.98	36.38	37.55	37.55	qfq	6,117,965	228,623,185	2.18%
2026-05-21	36.85	38.98	36.45	36.75	36.75	qfq	8,836,160	332,605,357	0.03%
2026-05-20	36.00	38.26	36.00	36.74	36.74	qfq	9,082,870	338,802,739	1.58%
2026-05-19	33.50	36.48	33.30	36.17	36.17	qfq	7,894,860	278,013,716	6.92%
2026-05-18	33.82	34.08	32.50	33.83	33.83	qfq	4,477,320	148,921,045	-0.73%
2026-05-15	34.60	35.88	33.76	34.08	34.08	qfq	5,878,445	202,513,743	-0.93%
2026-05-14	32.54	35.57	32.51	34.40	34.40	qfq	9,642,355	331,134,909	6.37%
2026-05-13	32.72	32.72	31.69	32.34	32.34	qfq	4,605,100	147,697,152	-1.25%
2026-05-12	33.32	33.89	32.72	32.75	32.75	qfq	3,604,570	120,028,544	-2.33%
2026-05-11	33.30	33.99	32.78	33.53	33.53	qfq	4,901,730	163,328,082	1.05%
2026-05-08	32.96	33.29	32.62	33.18	33.18	qfq	3,274,200	108,220,649	-0.06%
2026-05-07	33.69	33.75	33.13	33.20	33.20	qfq	4,120,410	137,448,820	-0.90%
2026-05-06	32.87	33.68	32.61	33.50	33.50	qfq	5,188,685	172,880,475	2.17%
2026-04-30	31.98	33.30	31.51	32.79	32.79	qfq	5,250,115	171,998,040	3.05%
2026-04-29	31.37	33.00	31.04	31.82	31.82	qfq	5,431,200	173,863,137	1.05%
2026-04-28	31.20	31.97	30.70	31.49	31.49	qfq	6,640,100	209,337,386	0.19%
2026-04-27	28.30	31.87	27.76	31.43	31.43	qfq	10,500,475	323,256,839	11.45%
2026-04-24	28.61	28.70	27.79	28.20	28.20	qfq	2,443,010	68,644,242	-1.43%
2026-04-23	29.72	29.76	28.46	28.61	28.61	qfq	3,162,645	91,077,833	-2.09%
2026-04-22	29.85	29.94	28.52	29.22	29.22	qfq	4,218,000	122,829,759	-2.92%
2026-04-21	30.76	31.09	29.85	30.10	30.10	qfq	2,878,850	87,253,088	-3.22%
2026-04-20	30.45	31.38	30.16	31.10	31.10	qfq	3,372,475	104,132,397	2.74%
2026-04-17	30.30	30.82	29.70	30.27	30.27	qfq	2,804,595	85,019,097	0.50%
2026-04-16	29.35	30.44	29.22	30.12	30.12	qfq	3,184,645	95,596,156	2.62%
2026-04-15	29.85	30.10	29.27	29.35	29.35	qfq	2,121,745	62,772,802	-1.68%
2026-04-14	30.29	30.52	29.57	29.85	29.85	qfq	2,415,060	72,236,640	-0.20%
2026-04-13	29.91	30.12	29.25	29.91	29.91	qfq	2,535,870	75,344,666	0.00%
2026-04-10	29.09	30.25	28.75	29.91	29.91	qfq	3,234,290	95,641,102	3.32%
2026-04-09	28.77	30.07	28.70	28.95	28.95	qfq	2,624,535	76,767,553	-0.69%
2026-04-08	29.03	29.39	28.79	29.15	29.15	qfq	2,824,295	82,089,465	1.22%
2026-04-07	27.24	29.49	27.12	28.80	28.80	qfq	4,112,280	117,550,148	5.53%
2026-04-03	27.50	27.89	26.95	27.29	27.29	qfq	2,224,600	60,696,471	-0.18%
2026-04-02	27.90	28.00	27.00	27.34	27.34	qfq	2,066,290	56,929,685	-2.46%
2026-04-01	28.35	28.70	27.73	28.03	28.03	qfq	1,604,900	44,942,055	1.01%
2026-03-31	28.32	29.03	27.70	27.75	27.75	qfq	1,962,970	55,622,238	-2.46%
2026-03-30	28.19	28.60	27.59	28.45	28.45	qfq	1,739,700	48,956,399	0.39%
2026-03-27	27.57	28.44	27.26	28.34	28.34	qfq	1,567,600	44,082,052	1.21%
2026-03-26	28.96	29.20	27.70	28.00	28.00	qfq	2,316,950	65,522,654	-3.31%
2026-03-25	28.76	29.15	28.20	28.96	28.96	qfq	2,578,100	74,312,113	2.37%
2026-03-24	27.55	28.48	26.88	28.29	28.29	qfq	3,050,015	84,078,370	4.78%
2026-03-23	28.76	28.76	26.45	27.00	27.00	qfq	4,166,260	114,708,140	-7.02%
2026-03-20	30.51	30.62	28.88	29.04	29.04	qfq	2,335,000	69,242,738	-3.84%
2026-03-19	30.56	30.89	30.08	30.20	30.20	qfq	1,977,025	60,217,489	-2.58%
2026-03-18	30.14	31.06	29.94	31.00	31.00	qfq	2,284,800	69,771,107	3.58%
2026-03-17	30.76	30.76	29.73	29.93	29.93	qfq	1,999,700	60,165,401	-1.87%
2026-03-16	30.56	30.60	30.04	30.50	30.50	qfq	1,803,200	54,664,533	0.03%
2026-03-13	31.05	31.05	30.31	30.49	30.49	qfq	2,087,675	63,797,243	-1.74%
2026-03-12	31.51	31.88	30.85	31.03	31.03	qfq	2,572,815	80,448,790	-1.77%
2026-03-11	32.19	32.86	31.55	31.59	31.59	qfq	3,507,100	112,742,988	-1.86%
2026-03-10	31.37	32.38	31.20	32.19	32.19	qfq	3,483,775	111,476,956	3.50%
2026-03-09	30.41	31.37	30.20	31.10	31.10	qfq	3,052,100	93,836,760	0.75%
2026-03-06	30.22	30.98	30.22	30.87	30.87	qfq	2,623,815	80,654,327	1.18%
2026-03-05	29.79	31.07	29.69	30.51	30.51	qfq	4,177,745	127,520,026	4.41%
2026-03-04	29.26	29.56	28.84	29.22	29.22	qfq	2,464,105	71,878,034	-1.28%
2026-03-03	30.54	30.91	29.58	29.60	29.60	qfq	3,665,475	110,532,763	-3.11%
2026-03-02	31.76	31.98	30.28	30.55	30.55	qfq	5,784,278	178,367,081	-5.80%
2026-02-27	32.29	32.50	31.81	32.43	32.43	qfq	2,480,745	79,874,384	0.03%
2026-02-26	32.86	33.25	32.36	32.42	32.42	qfq	2,900,235	94,794,993	-1.67%
2026-02-25	33.63	33.63	32.41	32.97	32.97	qfq	3,629,455	119,571,015	-0.21%
2026-02-24	32.33	34.10	32.01	33.04	33.04	qfq	7,142,155	239,172,674	4.49%
2026-02-13	31.59	31.89	31.12	31.62	31.62	qfq	3,211,045	101,245,115	0.64%
2026-02-12	32.58	32.97	31.40	31.42	31.42	qfq	4,342,435	138,169,814	-2.06%
2026-02-11	32.32	32.60	31.68	32.08	32.08	qfq	3,400,390	109,178,048	-0.53%
2026-02-10	32.64	33.98	32.15	32.25	32.25	qfq	6,482,962	214,154,528	-1.95%
2026-02-09	30.59	33.59	30.40	32.89	32.89	qfq	7,811,185	252,393,049	8.62%
2026-02-06	29.84	30.56	29.66	30.28	30.28	qfq	1,804,500	54,554,793	0.36%
2026-02-05	30.08	30.58	29.92	30.17	30.17	qfq	1,691,270	51,137,464	-0.20%
2026-02-04	30.65	30.74	30.04	30.23	30.23	qfq	1,949,205	59,075,879	-1.37%
2026-02-03	30.33	30.67	29.90	30.65	30.65	qfq	2,497,164	75,592,162	2.51%
2026-02-02	30.18	31.15	29.85	29.90	29.90	qfq	2,857,419	86,829,127	-1.87%
2026-01-30	29.56	30.48	29.40	30.47	30.47	qfq	3,934,449	118,067,848	2.49%
2026-01-29	29.80	30.47	29.46	29.73	29.73	qfq	2,789,170	83,755,758	-1.13%
2026-01-28	31.21	31.37	30.00	30.07	30.07	qfq	3,982,900	120,713,258	-3.47%
2026-01-27	30.58	31.44	29.69	31.15	31.15	qfq	4,607,145	141,311,017	1.43%
2026-01-26	32.16	32.16	30.34	30.71	30.71	qfq	5,426,045	167,770,484	-4.54%
2026-01-23	32.10	32.40	31.51	32.17	32.17	qfq	4,532,960	145,201,476	0.03%
2026-01-22	32.10	32.59	31.96	32.16	32.16	qfq	3,602,025	116,164,019	0.16%
2026-01-21	32.75	32.75	32.00	32.11	32.11	qfq	4,667,825	150,487,928	-2.61%
2026-01-20	33.31	34.19	32.50	32.97	32.97	qfq	5,936,325	197,725,234	-0.18%
2026-01-19	31.15	33.86	31.05	33.03	33.03	qfq	7,935,380	261,350,309	5.39%
2026-01-16	32.22	32.22	30.88	31.34	31.34	qfq	5,883,630	184,491,753	-2.79%
2026-01-15	32.23	32.49	31.72	32.24	32.24	qfq	4,775,705	153,054,762	-1.20%
2026-01-14	32.44	33.24	31.98	32.63	32.63	qfq	8,253,860	269,219,697	1.02%
2026-01-13	33.80	33.94	32.20	32.30	32.30	qfq	9,709,495	320,097,489	-6.38%
2026-01-12	33.40	34.88	32.70	34.50	34.50	qfq	13,409,760	450,297,391	3.29%
2026-01-09	33.20	34.38	32.69	33.40	33.40	qfq	12,769,542	428,011,548	1.58%
2026-01-08	31.80	33.38	31.21	32.88	32.88	qfq	11,123,165	358,352,500	2.75%
2026-01-07	31.41	32.56	31.26	32.00	32.00	qfq	9,353,955	299,050,757	1.14%
2026-01-06	30.44	31.80	30.26	31.64	31.64	qfq	10,009,615	313,269,291	3.33%
2026-01-05	31.15	31.15	30.01	30.62	30.62	qfq	9,438,895	287,643,460	-1.70%
2025-12-31	30.38	31.80	30.38	31.15	31.15	qfq	11,222,270	348,168,922	0.48%
2025-12-30	28.90	31.89	28.71	31.00	31.00	qfq	14,887,955	456,584,477	3.78%
2025-12-29	30.50	31.25	29.75	29.87	29.87	qfq	10,478,290	315,670,234	0.95%
2025-12-26	30.59	30.61	29.15	29.59	29.59	qfq	12,251,936	366,686,450	-5.37%
2025-12-25	30.77	31.87	30.56	31.27	31.27	qfq	11,739,549	366,784,080	0.77%
2025-12-24	31.07	31.58	30.27	31.03	31.03	qfq	15,516,925	479,348,203	-3.54%
2025-12-23	30.84	32.77	30.07	32.17	32.17	qfq	21,283,596	661,840,408	-1.53%
2025-12-22	34.32	36.75	32.40	32.67	32.67	qfq	26,097,297	890,389,585	-5.39%
2025-12-19	33.00	37.00	31.80	34.53	34.53	qfq	33,599,227	1,145,066,771	11.82%
2025-12-18	30.88	30.88	30.88	30.88	30.88	qfq	3,696,765	114,156,103	20.02%
2025-12-03	25.93	27.54	25.43	25.73	25.73	qfq	15,042,916	397,361,986	-1.27%
2025-12-02	26.21	26.57	25.91	26.06	26.06	qfq	8,926,991	233,413,386	-1.96%
2025-12-01	25.84	27.22	25.33	26.58	26.58	qfq	15,856,975	418,299,533	-0.04%
2025-11-28	27.66	28.00	26.05	26.59	26.59	qfq	25,720,382	688,507,612	-6.80%
2025-11-27	27.32	32.79	26.80	28.53	28.53	qfq	30,793,664	905,153,728	2.55%
2025-11-26	26.00	28.22	25.80	27.82	27.82	qfq	14,598,255	399,979,424	6.84%
2025-11-25	25.98	26.36	25.76	26.04	26.04	qfq	5,180,335	135,087,392	0.23%
2025-11-24	25.27	26.34	24.96	25.98	25.98	qfq	7,497,960	191,651,237	2.81%
2025-11-21	24.56	26.00	23.85	25.27	25.27	qfq	9,828,035	246,713,164	2.47%
2025-11-20	25.69	25.89	24.50	24.66	24.66	qfq	4,708,959	117,222,276	-2.10%
2025-11-19	26.20	26.49	24.86	25.19	25.19	qfq	6,401,521	164,065,779	-1.72%
2025-11-18	25.30	26.00	24.86	25.63	25.63	qfq	7,558,384	192,868,603	2.93%
2025-11-17	24.99	25.07	24.49	24.90	24.90	qfq	3,812,297	94,513,082	-0.48%
2025-11-14	24.53	25.37	24.40	25.02	25.02	qfq	5,384,595	134,453,683	2.08%
2025-11-13	25.28	25.40	24.28	24.51	24.51	qfq	4,995,445	123,123,281	-2.74%
2025-11-12	26.01	26.12	24.93	25.20	25.20	qfq	5,014,415	127,079,527	-3.56%
2025-11-11	26.06	26.51	25.28	26.13	26.13	qfq	8,534,005	221,727,403	0.97%
2025-11-10	26.50	27.60	25.56	25.88	25.88	qfq	7,827,890	205,130,260	-2.04%
2025-11-07	25.84	27.00	25.61	26.42	26.42	qfq	10,941,549	287,488,056	2.60%
2025-11-06	25.51	25.97	25.03	25.75	25.75	qfq	11,717,925	298,051,024	0.19%
2025-11-05	24.39	26.80	23.84	25.70	25.70	qfq	17,970,983	459,256,677	6.73%
2025-11-04	25.39	25.99	24.08	24.08	24.08	qfq	20,442,905	510,460,524	-3.22%
2025-11-03	21.70	25.70	21.34	24.88	24.88	qfq	23,684,594	576,814,845	16.15%
2025-10-31	21.71	21.89	21.27	21.42	21.42	qfq	3,803,809	81,861,006	-1.34%
2025-10-30	21.18	22.00	20.86	21.71	21.71	qfq	6,353,675	136,855,872	2.21%
2025-10-29	21.99	22.03	21.12	21.24	21.24	qfq	4,984,673	107,098,851	-3.15%
2025-10-28	22.39	22.46	21.83	21.93	21.93	qfq	3,792,700	83,581,181	-1.08%
2025-10-27	22.60	22.90	21.66	22.17	22.17	qfq	7,082,755	157,709,735	0.59%
2025-10-24	22.30	22.41	21.91	22.04	22.04	qfq	3,657,285	80,822,808	-0.50%
2025-10-23	21.79	22.35	21.42	22.15	22.15	qfq	5,539,035	121,614,127	1.98%
2025-10-22	21.87	22.27	21.56	21.72	21.72	qfq	3,283,485	71,800,491	-0.96%
2025-10-21	21.90	21.95	21.31	21.93	21.93	qfq	3,896,152	84,606,913	1.39%
2025-10-20	21.89	22.07	21.40	21.63	21.63	qfq	4,742,270	102,820,065	0.09%
2025-10-17	22.00	22.09	21.27	21.61	21.61	qfq	5,159,299	111,814,778	-1.77%
2025-10-16	22.31	22.78	21.74	22.00	22.00	qfq	7,269,345	160,821,131	-1.74%
2025-10-15	21.65	22.92	21.65	22.39	22.39	qfq	11,867,401	266,001,310	3.04%
2025-10-14	20.89	22.57	20.89	21.73	21.73	qfq	14,187,797	310,701,490	7.15%
2025-10-13	18.66	20.96	17.91	20.28	20.28	qfq	9,290,191	184,675,494	4.91%
2025-10-10	19.24	19.48	19.07	19.33	19.33	qfq	2,953,264	57,023,607	0.47%
2025-10-09	19.24	19.60	19.16	19.24	19.24	qfq	3,831,799	74,190,841	0.05%
2025-09-30	19.30	19.45	19.08	19.23	19.23	qfq	1,873,440	35,958,655	0.00%
2025-09-29	19.01	19.36	18.61	19.23	19.23	qfq	2,993,964	57,138,537	1.16%
2025-09-26	19.33	19.51	18.87	19.01	19.01	qfq	3,383,340	64,732,368	-2.21%
2025-09-25	19.78	19.99	19.30	19.44	19.44	qfq	3,668,005	71,999,717	-1.57%
2025-09-24	19.41	19.87	19.10	19.75	19.75	qfq	4,421,690	86,743,096	0.30%
2025-09-23	19.63	19.77	18.80	19.69	19.69	qfq	6,433,105	123,887,573	1.08%
2025-09-22	18.68	19.79	18.50	19.48	19.48	qfq	7,461,814	144,572,620	4.28%
2025-09-19	18.74	18.89	18.36	18.68	18.68	qfq	2,992,605	55,894,086	-0.32%
2025-09-18	19.24	19.35	18.57	18.74	18.74	qfq	3,518,215	67,028,868	-2.65%
2025-09-17	19.24	19.53	19.06	19.25	19.25	qfq	2,393,820	46,083,192	0.05%
2025-09-16	18.89	19.33	18.78	19.24	19.24	qfq	2,928,835	55,899,242	1.85%
2025-09-15	18.89	19.02	18.69	18.89	18.89	qfq	1,940,605	36,619,066	-0.42%
2025-09-12	19.17	19.36	18.93	18.97	18.97	qfq	2,435,776	46,511,685	-1.25%
2025-09-11	18.89	19.27	18.58	19.21	19.21	qfq	2,769,823	52,622,211	1.53%
2025-09-10	18.99	19.13	18.71	18.92	18.92	qfq	3,320,610	62,917,125	0.42%
2025-09-09	19.15	19.40	18.75	18.84	18.84	qfq	2,990,170	56,866,366	-2.03%
2025-09-08	19.27	19.34	18.85	19.23	19.23	qfq	3,266,145	62,344,133	0.84%
2025-09-05	18.78	19.08	18.40	19.07	19.07	qfq	3,740,685	70,408,509	1.98%
2025-09-04	18.74	19.18	18.38	18.70	18.70	qfq	4,939,115	93,335,158	-0.37%
2025-09-03	20.09	20.09	18.63	18.77	18.77	qfq	4,801,905	92,376,533	-5.77%
2025-09-02	20.84	20.85	19.75	19.92	19.92	qfq	4,843,415	97,079,452	-3.81%
2025-09-01	20.47	21.07	20.29	20.71	20.71	qfq	4,606,020	95,430,645	2.07%
2025-08-29	20.90	21.15	20.26	20.29	20.29	qfq	3,495,860	71,685,758	-3.20%
2025-08-28	20.70	21.36	19.90	20.96	20.96	qfq	6,253,875	129,831,544	0.77%
2025-08-27	21.40	21.75	20.80	20.80	20.80	qfq	6,696,375	142,856,649	-2.12%
2025-08-26	21.24	21.47	20.99	21.25	21.25	qfq	3,342,411	71,122,871	-0.56%
2025-08-25	21.21	21.60	20.93	21.37	21.37	qfq	3,984,421	84,624,663	0.80%
2025-08-22	21.29	21.51	20.97	21.20	21.20	qfq	3,372,135	71,419,786	0.19%
2025-08-21	21.05	21.46	20.86	21.16	21.16	qfq	3,318,135	70,077,283	0.95%
2025-08-20	20.91	21.05	20.48	20.96	20.96	qfq	3,395,850	70,582,285	0.38%
2025-08-19	20.70	20.96	20.41	20.88	20.88	qfq	3,788,280	78,486,671	1.85%
2025-08-18	20.15	20.69	20.15	20.50	20.50	qfq	2,654,995	54,519,858	1.74%
2025-08-15	20.16	20.45	20.00	20.15	20.15	qfq	2,561,875	51,856,843	0.50%
2025-08-14	20.80	20.85	20.04	20.05	20.05	qfq	2,978,760	60,635,292	-3.65%
2025-08-13	20.96	21.15	20.60	20.81	20.81	qfq	2,610,950	54,417,077	-0.48%
2025-08-12	20.89	21.12	20.73	20.91	20.91	qfq	2,984,091	62,409,270	0.05%
2025-08-11	20.79	21.05	20.65	20.90	20.90	qfq	2,820,875	58,694,625	0.87%
2025-08-08	20.80	20.89	20.42	20.72	20.72	qfq	2,730,871	56,291,967	-0.34%
2025-08-07	20.82	20.94	20.72	20.79	20.79	qfq	2,309,000	48,072,023	-0.14%
2025-08-06	20.79	20.88	20.55	20.82	20.82	qfq	3,137,556	65,007,696	0.77%
2025-08-05	20.42	20.68	20.38	20.66	20.66	qfq	2,858,995	58,750,461	1.62%
2025-08-04	19.89	20.42	19.66	20.33	20.33	qfq	3,195,890	64,670,901	1.80%
2025-08-01	19.63	20.08	19.61	19.97	19.97	qfq	2,224,460	44,333,849	1.47%
2025-07-31	20.06	20.30	19.60	19.68	19.68	qfq	2,434,035	48,624,433	-1.89%
2025-07-30	20.14	20.27	19.80	20.06	20.06	qfq	2,007,335	40,150,020	-0.79%
2025-07-29	20.40	20.47	20.02	20.22	20.22	qfq	2,544,525	51,532,733	0.00%
2025-07-28	20.14	20.29	20.00	20.22	20.22	qfq	2,767,625	55,828,465	1.15%
2025-07-25	19.89	20.07	19.67	19.99	19.99	qfq	2,168,200	43,152,907	0.86%
2025-07-24	19.65	19.94	19.64	19.82	19.82	qfq	2,195,400	43,437,376	0.76%
2025-07-23	20.01	20.11	19.62	19.67	19.67	qfq	1,864,400	36,899,683	-1.99%
2025-07-22	20.35	20.36	19.95	20.07	20.07	qfq	1,944,055	39,073,425	-0.94%
2025-07-21	19.97	20.40	19.88	20.26	20.26	qfq	2,650,295	53,478,457	1.55%
2025-07-18	19.95	20.05	19.70	19.95	19.95	qfq	2,070,180	41,081,385	0.25%
2025-07-17	19.56	19.93	19.56	19.90	19.90	qfq	1,767,211	34,955,693	1.32%
2025-07-16	19.53	19.85	19.52	19.64	19.64	qfq	1,637,996	32,200,079	0.56%
2025-07-15	19.90	19.95	19.32	19.53	19.53	qfq	2,300,386	45,001,933	-1.31%
2025-07-14	19.70	19.90	19.52	19.79	19.79	qfq	1,765,385	34,790,383	0.97%
2025-07-11	19.60	19.73	19.31	19.60	19.60	qfq	1,685,290	32,885,132	-0.31%
2025-07-10	19.75	19.75	19.46	19.66	19.66	qfq	1,337,350	26,262,197	-0.15%
2025-07-09	19.70	19.75	19.52	19.69	19.69	qfq	2,007,295	39,393,101	0.10%
2025-07-08	19.80	19.87	19.55	19.67	19.67	qfq	1,583,340	31,113,590	-0.41%
2025-07-07	19.57	20.00	19.50	19.75	19.75	qfq	2,298,775	45,249,458	0.41%
2025-07-04	20.22	20.28	19.50	19.67	19.67	qfq	2,562,170	50,681,432	-2.72%
2025-07-03	19.55	20.29	19.55	20.22	20.22	qfq	3,128,415	62,565,410	3.37%
2025-07-02	19.89	19.90	19.30	19.56	19.56	qfq	2,098,200	40,870,114	-1.06%
2025-07-01	19.86	19.98	19.46	19.77	19.77	qfq	1,694,360	33,460,424	-0.55%
2025-06-30	19.92	20.04	19.78	19.88	19.88	qfq	1,670,100	33,243,514	0.05%
2025-06-27	19.61	19.95	19.56	19.87	19.87	qfq	1,690,845	33,418,224	1.64%
2025-06-26	19.60	19.88	19.45	19.55	19.55	qfq	1,387,034	27,258,189	-0.15%
2025-06-25	19.70	19.76	19.20	19.58	19.58	qfq	2,196,795	42,848,904	-0.61%
2025-06-24	19.31	19.74	19.10	19.70	19.70	qfq	1,986,660	38,964,567	2.39%
2025-06-23	18.37	19.37	18.28	19.24	19.24	qfq	2,848,075	54,122,578	4.23%
2025-06-20	19.01	19.22	18.36	18.46	18.46	qfq	2,205,200	41,071,804	-2.64%
2025-06-19	19.38	19.57	18.86	18.96	18.96	qfq	2,224,286	42,591,439	-2.57%
2025-06-18	19.63	19.79	19.26	19.46	19.46	qfq	2,724,315	52,964,926	-1.57%
2025-06-17	20.18	20.40	19.49	19.77	19.77	qfq	3,248,040	64,332,084	-2.03%
2025-06-16	20.16	20.53	20.00	20.18	20.18	qfq	2,385,520	48,438,055	0.30%
2025-06-13	20.33	20.40	19.78	20.12	20.12	qfq	2,981,200	59,841,945	-1.66%
2025-06-12	20.41	20.87	20.27	20.46	20.46	qfq	3,129,945	64,441,182	-0.34%
2025-06-11	20.64	20.70	20.23	20.53	20.53	qfq	2,403,125	49,233,407	-0.29%
2025-06-10	21.05	21.20	20.30	20.59	20.59	qfq	3,748,383	77,315,125	-2.05%
2025-06-09	21.24	21.42	20.56	21.02	21.02	qfq	7,034,923	146,940,871	-2.19%
2025-06-06	21.20	22.50	21.14	21.49	21.49	qfq	9,136,381	198,098,685	3.77%
2025-06-05	20.22	21.39	20.22	20.71	20.71	qfq	5,365,020	111,124,150	1.17%
2025-06-04	20.21	21.62	20.21	20.47	20.47	qfq	5,717,048	119,213,905	0.79%
2025-06-03	19.50	20.60	19.50	20.31	20.31	qfq	4,991,515	100,835,918	2.21%
2025-05-30	19.68	20.66	19.17	19.87	19.87	qfq	6,463,120	128,933,382	1.33%
2025-05-29	19.28	19.75	19.15	19.61	19.61	qfq	1,884,845	36,897,845	1.87%
2025-05-28	19.66	19.89	19.19	19.25	19.25	qfq	2,022,094	39,174,194	-2.09%
2025-05-27	19.62	19.75	19.15	19.66	19.66	qfq	1,904,800	37,067,831	-0.20%
2025-05-26	19.89	20.15	19.52	19.70	19.70	qfq	2,110,660	41,785,159	1.03%
2025-05-23	19.73	20.06	19.20	19.50	19.50	qfq	2,881,705	56,655,392	-1.22%
2025-05-22	19.90	20.50	19.65	19.74	19.74	qfq	2,894,525	57,759,960	-0.65%
2025-05-21	20.79	20.95	19.83	19.87	19.87	qfq	3,891,995	78,639,685	-4.06%
2025-05-20	21.09	21.30	20.29	20.71	20.71	qfq	6,296,669	130,019,721	0.53%
2025-05-19	18.67	21.44	18.67	20.60	20.60	qfq	11,001,735	224,722,964	9.98%
2025-05-16	18.61	19.09	18.52	18.73	18.73	qfq	1,721,810	32,175,839	0.70%
2025-05-15	18.94	19.01	18.54	18.60	18.60	qfq	2,444,195	45,692,288	-1.80%
2025-05-14	19.31	19.36	18.80	18.94	18.94	qfq	2,331,970	44,288,705	-1.35%
2025-05-13	19.49	19.69	19.12	19.20	19.20	qfq	2,676,545	51,928,044	-0.52%
2025-05-12	19.23	19.57	18.94	19.30	19.30	qfq	3,598,145	69,243,512	0.42%
2025-05-09	19.58	19.78	19.16	19.22	19.22	qfq	3,504,000	67,859,982	-2.14%
2025-05-08	18.84	20.00	18.66	19.64	19.64	qfq	5,647,515	110,703,387	4.36%
2025-05-07	19.01	19.39	18.55	18.82	18.82	qfq	3,495,970	65,914,645	-0.95%
2025-05-06	18.89	19.10	18.41	19.00	19.00	qfq	4,569,435	85,822,213	1.99%
2025-04-30	17.60	19.14	17.60	18.63	18.63	qfq	8,277,065	154,135,574	5.97%
2025-04-29	16.71	17.72	16.18	17.58	17.58	qfq	4,442,785	77,216,496	4.71%
2025-04-28	16.00	16.99	15.61	16.79	16.79	qfq	4,024,695	66,319,295	3.90%
2025-04-25	16.36	16.40	16.00	16.16	16.16	qfq	1,955,750	31,587,981	-0.37%
2025-04-24	16.97	16.97	16.17	16.22	16.22	qfq	2,897,300	47,717,028	-3.91%
2025-04-23	17.06	17.28	16.81	16.88	16.88	qfq	2,453,745	41,678,449	-1.06%
2025-04-22	17.08	17.33	17.03	17.06	17.06	qfq	1,828,700	31,353,088	-0.64%
2025-04-21	16.92	17.30	16.64	17.17	17.17	qfq	3,362,994	57,177,424	0.47%
2025-04-18	17.05	17.54	16.77	17.09	17.09	qfq	3,384,724	57,888,712	-0.47%
2025-04-17	16.34	17.79	16.20	17.17	17.17	qfq	4,299,915	73,418,776	5.02%
2025-04-16	16.71	16.95	16.07	16.35	16.35	qfq	1,697,100	27,979,007	-3.14%
2025-04-15	16.59	16.99	16.51	16.88	16.88	qfq	2,049,115	34,438,723	2.24%
2025-04-14	16.60	16.83	16.41	16.51	16.51	qfq	1,839,635	30,530,920	1.73%
2025-04-11	16.21	16.55	16.11	16.23	16.23	qfq	1,538,500	25,181,803	-0.43%
2025-04-10	16.13	16.66	16.13	16.30	16.30	qfq	2,875,650	47,279,389	2.13%
2025-04-09	14.80	16.20	13.79	15.96	15.96	qfq	4,287,775	65,279,890	5.91%
2025-04-08	15.16	15.83	14.67	15.07	15.07	qfq	3,102,375	47,092,630	0.87%
2025-04-07	16.98	16.98	14.30	14.94	14.94	qfq	5,598,985	85,691,601	-16.26%
2025-04-03	17.93	18.24	17.56	17.84	17.84	qfq	2,373,420	42,413,114	-1.49%
2025-04-02	18.60	19.17	18.10	18.11	18.11	qfq	2,774,565	51,275,797	-0.88%
2025-04-01	17.38	18.57	17.38	18.27	18.27	qfq	3,941,475	71,504,161	5.55%
2025-03-31	17.46	17.48	16.95	17.31	17.31	qfq	1,949,700	33,459,059	-1.37%
2025-03-28	17.82	18.09	17.55	17.55	17.55	qfq	1,786,720	31,683,344	-2.34%
2025-03-27	18.05	18.15	17.66	17.97	17.97	qfq	2,292,720	41,071,560	-0.83%
2025-03-26	17.40	18.29	17.40	18.12	18.12	qfq	2,829,295	51,219,775	3.37%
2025-03-25	17.71	17.79	17.23	17.53	17.53	qfq	2,085,900	36,577,204	-0.96%
2025-03-24	18.74	18.84	17.22	17.70	17.70	qfq	3,998,170	71,728,121	-5.45%
2025-03-21	19.07	19.10	18.50	18.72	18.72	qfq	3,041,125	56,975,386	-1.63%
2025-03-20	18.90	19.30	18.68	19.03	19.03	qfq	2,737,500	51,980,435	0.95%
2025-03-19	19.04	19.04	18.70	18.85	18.85	qfq	2,304,700	43,353,245	-1.10%
2025-03-18	19.18	19.21	18.85	19.06	19.06	qfq	3,106,900	59,098,402	0.21%
2025-03-17	19.32	19.49	18.96	19.02	19.02	qfq	5,751,565	110,062,833	-1.50%
2025-03-14	19.57	19.80	18.96	19.31	19.31	qfq	7,433,315	143,836,349	-1.08%
2025-03-13	19.30	19.80	18.93	19.52	19.52	qfq	10,295,155	199,303,718	0.62%
2025-03-12	18.79	20.99	18.61	19.40	19.40	qfq	11,757,395	233,128,979	5.26%
2025-03-11	18.26	18.54	18.02	18.43	18.43	qfq	2,860,205	52,347,731	0.05%
2025-03-10	18.76	19.08	18.35	18.42	18.42	qfq	3,792,950	70,608,846	-2.33%
2025-03-07	18.22	19.28	18.22	18.86	18.86	qfq	6,873,565	130,177,385	3.00%
2025-03-06	17.98	18.52	17.81	18.31	18.31	qfq	3,518,170	64,211,119	2.81%
2025-03-05	17.76	17.93	17.44	17.81	17.81	qfq	2,193,566	38,774,997	0.34%
2025-03-04	17.06	17.75	17.06	17.75	17.75	qfq	1,848,055	32,336,754	3.08%
2025-03-03	17.38	17.62	17.05	17.22	17.22	qfq	2,885,290	50,014,182	0.35%
2025-02-28	18.17	18.20	17.13	17.16	17.16	qfq	3,359,605	58,948,265	-5.82%
2025-02-27	18.35	18.56	17.91	18.22	18.22	qfq	2,967,595	54,005,463	-1.46%
2025-02-26	18.49	18.58	18.26	18.49	18.49	qfq	2,620,802	48,295,160	0.27%
2025-02-25	18.30	18.57	18.11	18.44	18.44	qfq	2,898,830	53,195,600	-0.05%
2025-02-24	18.63	18.68	18.05	18.45	18.45	qfq	4,427,155	80,936,838	-1.18%
2025-02-21	19.26	19.68	18.38	18.67	18.67	qfq	5,378,480	100,940,771	1.85%
2025-02-20	18.15	18.67	17.91	18.33	18.33	qfq	3,233,935	59,382,890	0.99%
2025-02-19	17.61	18.26	17.51	18.15	18.15	qfq	3,031,355	54,569,233	2.77%
2025-02-18	18.42	18.72	17.60	17.66	17.66	qfq	4,129,455	74,672,979	-4.07%
2025-02-17	18.24	18.83	18.09	18.41	18.41	qfq	5,374,735	98,528,085	-0.54%
2025-02-14	17.91	18.98	17.70	18.51	18.51	qfq	6,401,600	117,685,335	2.89%
2025-02-13	18.16	18.49	17.72	17.99	17.99	qfq	3,488,620	62,892,187	-1.42%
2025-02-12	18.31	18.62	18.02	18.25	18.25	qfq	3,559,211	64,988,813	1.28%
2025-02-11	18.20	18.29	17.78	18.02	18.02	qfq	2,606,640	46,817,593	-0.99%
2025-02-10	17.64	18.28	17.58	18.20	18.20	qfq	3,245,055	58,064,245	3.23%
2025-02-07	17.58	17.90	17.33	17.63	17.63	qfq	3,229,025	57,062,535	0.17%
2025-02-06	16.96	17.60	16.73	17.60	17.60	qfq	3,216,520	55,701,215	3.77%
2025-02-05	16.54	16.98	16.46	16.96	16.96	qfq	4,050,680	67,971,329	4.11%
2025-01-27	17.05	17.18	16.21	16.29	16.29	qfq	4,671,645	77,505,455	-3.61%
2025-01-24	16.28	16.95	16.10	16.90	16.90	qfq	6,347,736	105,032,260	-0.06%
2025-01-23	17.09	17.49	16.87	16.91	16.91	qfq	3,621,125	62,480,879	0.36%
2025-01-22	16.80	17.17	16.61	16.85	16.85	qfq	3,657,325	61,617,854	-0.18%
2025-01-21	17.20	17.55	16.62	16.88	16.88	qfq	3,733,655	63,194,133	-1.57%
2025-01-20	17.08	17.44	16.86	17.15	17.15	qfq	3,432,934	59,081,695	0.94%
2025-01-17	17.05	17.21	16.86	16.99	16.99	qfq	1,713,405	29,133,601	-1.11%
2025-01-16	17.08	17.45	16.80	17.18	17.18	qfq	2,411,124	41,394,556	0.64%
2025-01-15	17.25	17.44	16.96	17.07	17.07	qfq	1,958,366	33,487,106	-1.04%
2025-01-14	16.30	17.26	16.27	17.25	17.25	qfq	3,225,145	54,693,689	6.22%
2025-01-13	15.89	16.40	15.53	16.24	16.24	qfq	2,735,013	43,823,231	0.93%
2025-01-10	17.00	17.20	16.06	16.09	16.09	qfq	2,516,708	41,752,447	-5.80%
2025-01-09	16.86	17.26	16.81	17.08	17.08	qfq	2,389,905	40,794,359	1.07%
2025-01-08	17.06	17.18	16.28	16.90	16.90	qfq	3,110,845	52,216,569	-0.94%
2025-01-07	16.21	17.21	16.21	17.06	17.06	qfq	3,063,220	50,989,451	5.31%
2025-01-06	16.41	16.55	15.48	16.20	16.20	qfq	2,606,472	42,014,398	-1.70%
2025-01-03	17.66	17.89	16.38	16.48	16.48	qfq	4,080,215	69,415,946	-6.68%
2025-01-02	17.92	18.39	17.38	17.66	17.66	qfq	3,405,900	60,799,508	-1.12%
2024-12-31	18.60	18.70	17.83	17.86	17.86	qfq	2,925,715	53,178,337	-3.04%
2024-12-30	18.68	18.74	18.00	18.42	18.42	qfq	2,884,930	53,121,751	-1.50%
2024-12-27	18.93	19.22	18.50	18.70	18.70	qfq	3,356,894	63,472,446	-1.32%
2024-12-26	18.15	19.22	18.12	18.95	18.95	qfq	3,046,900	57,492,593	3.89%
2024-12-25	18.82	18.88	17.80	18.24	18.24	qfq	3,514,197	64,105,257	-3.85%
2024-12-24	19.36	19.67	18.60	18.97	18.97	qfq	3,517,940	66,820,792	-1.15%
2024-12-23	20.81	20.97	19.05	19.19	19.19	qfq	5,059,453	100,196,020	-8.18%
2024-12-20	20.51	21.06	20.31	20.90	20.90	qfq	3,376,135	70,229,014	1.70%
2024-12-19	20.10	20.69	19.99	20.55	20.55	qfq	3,855,122	78,784,285	1.23%
2024-12-18	20.10	20.61	19.38	20.30	20.30	qfq	3,442,745	69,422,457	1.40%
2024-12-17	21.24	21.39	19.97	20.02	20.02	qfq	4,598,180	94,229,386	-6.23%
2024-12-16	21.45	21.74	21.14	21.35	21.35	qfq	4,835,705	103,290,944	0.14%
2024-12-13	21.23	21.79	21.00	21.32	21.32	qfq	4,481,610	95,731,420	-0.09%
2024-12-12	21.06	21.37	20.94	21.34	21.34	qfq	3,546,175	75,177,307	1.38%
2024-12-11	20.94	21.33	20.83	21.05	21.05	qfq	3,137,868	65,985,443	0.38%
2024-12-10	21.38	21.58	20.87	20.97	20.97	qfq	5,227,305	110,816,981	0.72%
2024-12-09	20.71	20.95	20.28	20.82	20.82	qfq	3,545,560	72,988,583	0.10%
2024-12-06	20.72	21.00	20.38	20.80	20.80	qfq	3,651,950	75,619,592	1.27%
2024-12-05	19.99	20.65	19.91	20.54	20.54	qfq	2,797,095	57,057,635	2.29%
2024-12-04	20.59	20.71	19.91	20.08	20.08	qfq	2,806,040	56,895,776	-2.62%
2024-12-03	20.56	20.96	20.30	20.62	20.62	qfq	3,917,970	80,773,557	-0.10%
2024-12-02	21.07	21.20	20.52	20.64	20.64	qfq	3,936,510	81,477,454	0.10%
2024-11-29	20.39	20.70	20.18	20.62	20.62	qfq	4,380,270	89,758,831	1.63%
2024-11-28	20.33	20.63	20.17	20.29	20.29	qfq	3,282,800	66,978,406	-0.39%
2024-11-27	20.01	20.37	19.16	20.37	20.37	qfq	3,737,216	73,843,856	1.60%
2024-11-26	19.80	20.55	19.76	20.05	20.05	qfq	4,882,445	98,674,438	1.67%
2024-11-25	19.18	19.78	18.72	19.72	19.72	qfq	3,940,190	76,401,352	4.62%
2024-11-22	19.88	20.05	18.81	18.85	18.85	qfq	3,567,788	69,506,115	-5.56%
2024-11-21	20.05	20.23	19.57	19.96	19.96	qfq	2,580,190	51,437,349	0.00%
2024-11-20	19.23	20.18	19.23	19.96	19.96	qfq	2,880,344	57,056,565	3.10%
2024-11-19	18.91	19.37	18.80	19.36	19.36	qfq	3,481,717	66,542,265	2.38%
2024-11-18	20.19	20.19	18.75	18.91	18.91	qfq	4,115,491	79,088,823	-5.45%
2024-11-15	20.48	20.88	19.64	20.00	20.00	qfq	3,362,000	68,856,685	-2.96%
2024-11-14	21.13	21.38	20.56	20.61	20.61	qfq	3,589,930	75,076,408	-3.47%
2024-11-13	21.33	21.50	20.61	21.35	21.35	qfq	3,872,080	81,723,076	-0.28%
2024-11-12	21.70	21.88	21.19	21.41	21.41	qfq	5,359,045	115,351,119	-2.19%
2024-11-11	20.92	22.00	20.80	21.89	21.89	qfq	6,810,390	145,523,305	3.69%
2024-11-08	21.28	21.65	20.86	21.11	21.11	qfq	6,787,065	143,680,905	-0.38%
2024-11-07	20.36	21.47	20.13	21.19	21.19	qfq	7,629,055	159,557,784	3.42%
2024-11-06	20.78	21.10	20.31	20.49	20.49	qfq	5,882,530	121,792,935	-1.40%
2024-11-05	20.27	20.78	20.02	20.78	20.78	qfq	6,761,185	138,136,983	2.57%
2024-11-04	19.81	20.40	19.81	20.26	20.26	qfq	5,057,510	101,776,418	0.90%
2024-11-01	21.52	22.04	19.95	20.08	20.08	qfq	10,963,682	227,638,397	-10.52%
2024-10-31	20.88	23.50	20.71	22.44	22.44	qfq	15,015,201	331,455,460	9.73%
2024-10-30	20.00	20.85	20.00	20.45	20.45	qfq	6,905,891	141,525,227	0.25%
2024-10-29	21.50	21.68	20.36	20.40	20.40	qfq	12,780,666	266,900,635	-6.72%
2024-10-28	22.01	23.74	21.80	21.87	21.87	qfq	19,485,345	437,723,505	6.73%
2024-10-25	19.95	20.51	19.85	20.49	20.49	qfq	8,614,475	174,425,233	4.54%
2024-10-24	19.38	20.36	19.27	19.60	19.60	qfq	7,660,517	151,597,976	-0.36%
2024-10-23	19.09	20.58	18.75	19.67	19.67	qfq	9,124,395	179,922,658	2.82%
2024-10-22	19.38	19.90	18.74	19.13	19.13	qfq	5,858,105	112,999,212	-0.47%
2024-10-21	18.74	19.59	18.52	19.22	19.22	qfq	5,959,465	113,640,947	3.84%
2024-10-18	17.79	18.89	17.66	18.51	18.51	qfq	5,239,295	96,293,943	4.05%
2024-10-17	17.87	18.19	17.66	17.79	17.79	qfq	3,535,330	63,463,011	0.23%
2024-10-16	17.45	17.87	17.13	17.75	17.75	qfq	3,055,900	53,860,013	0.91%
2024-10-15	17.96	18.29	17.58	17.59	17.59	qfq	3,865,325	69,207,677	-2.39%
2024-10-14	17.52	18.03	16.92	18.02	18.02	qfq	4,311,270	75,703,111	4.40%
2024-10-11	17.94	18.09	16.91	17.26	17.26	qfq	5,416,173	93,925,017	-4.69%
2024-10-10	18.15	18.76	17.66	18.11	18.11	qfq	5,373,200	98,241,903	1.40%
2024-10-09	19.80	19.85	17.85	17.86	17.86	qfq	8,533,055	161,375,929	-14.38%
2024-10-08	22.40	22.40	18.96	20.86	20.86	qfq	13,538,895	274,958,864	10.96%
2024-09-30	16.88	18.87	16.88	18.80	18.80	qfq	9,787,338	175,398,677	14.15%
2024-09-27	15.98	16.75	15.81	16.47	16.47	qfq	4,977,070	80,899,593	4.51%
2024-09-26	15.60	15.81	15.45	15.76	15.76	qfq	3,090,400	48,271,697	1.29%
2024-09-25	15.45	15.75	15.20	15.56	15.56	qfq	3,781,315	58,828,227	2.10%
2024-09-24	15.13	15.30	14.85	15.24	15.24	qfq	2,380,300	35,990,278	1.60%
2024-09-23	14.94	15.28	14.83	15.00	15.00	qfq	2,186,800	32,966,321	0.40%
2024-09-20	15.00	15.24	14.80	14.94	14.94	qfq	2,064,475	30,973,873	0.47%
2024-09-19	14.76	14.94	14.50	14.87	14.87	qfq	1,690,300	25,005,229	1.78%
2024-09-18	14.90	15.00	14.39	14.61	14.61	qfq	2,030,890	29,721,384	-2.47%
2024-09-13	15.34	15.60	14.98	14.98	14.98	qfq	2,085,800	31,690,477	-2.16%
2024-09-12	15.53	15.63	15.29	15.31	15.31	qfq	1,522,335	23,542,676	-0.52%
2024-09-11	15.66	15.80	15.31	15.39	15.39	qfq	1,629,335	25,277,628	-2.53%
2024-09-10	15.43	15.79	15.20	15.79	15.79	qfq	1,865,943	28,961,038	2.33%
2024-09-09	15.48	15.63	15.21	15.43	15.43	qfq	1,421,800	21,927,441	-0.71%
2024-09-06	15.85	15.89	15.49	15.54	15.54	qfq	1,849,400	28,930,919	-2.14%
2024-09-05	15.80	15.93	15.70	15.88	15.88	qfq	1,628,500	25,736,438	0.63%
2024-09-04	15.73	15.91	15.55	15.78	15.78	qfq	1,963,757	30,946,046	-1.19%
2024-09-03	15.66	16.07	15.60	15.97	15.97	qfq	2,454,200	39,025,474	2.04%
2024-09-02	15.81	16.03	15.61	15.65	15.65	qfq	2,468,500	39,140,532	-1.57%
2024-08-30	15.59	16.06	15.50	15.90	15.90	qfq	3,707,685	58,776,199	2.12%
2024-08-29	15.15	15.61	14.95	15.57	15.57	qfq	2,957,000	45,449,251	2.84%
2024-08-28	15.08	15.23	14.63	15.14	15.14	qfq	2,012,225	30,257,353	1.68%
2024-08-27	15.41	15.50	14.80	14.89	14.89	qfq	2,970,625	44,714,654	-4.18%
2024-08-26	15.22	15.60	15.06	15.54	15.54	qfq	2,479,325	38,207,296	2.98%
2024-08-23	15.10	15.38	14.73	15.09	15.09	qfq	2,434,370	36,610,267	-0.66%
2024-08-22	15.33	15.71	15.17	15.19	15.19	qfq	2,798,600	43,216,893	-1.68%
2024-08-21	15.30	15.76	15.28	15.45	15.45	qfq	2,212,800	34,371,522	-0.64%
2024-08-20	15.80	16.00	15.39	15.55	15.55	qfq	2,627,100	41,259,821	-1.95%
2024-08-19	16.11	16.25	15.78	15.86	15.86	qfq	3,426,285	54,758,139	-2.16%
2024-08-16	16.18	16.70	16.14	16.21	16.21	qfq	5,096,360	83,404,073	-0.43%
2024-08-15	15.71	16.35	15.70	16.28	16.28	qfq	5,201,895	83,891,439	1.75%
2024-08-14	15.73	16.08	15.62	16.00	16.00	qfq	5,106,225	81,097,371	2.17%
2024-08-13	15.22	15.67	14.92	15.66	15.66	qfq	4,567,200	70,046,614	3.71%
2024-08-12	15.52	15.82	15.00	15.10	15.10	qfq	6,423,800	97,908,086	-6.39%
2024-08-09	15.56	17.12	15.56	16.13	16.13	qfq	9,585,013	154,865,964	-2.18%
2024-08-08	16.59	18.66	16.22	16.49	16.49	qfq	13,924,104	241,559,273	2.23%
2024-08-07	15.93	16.30	15.71	16.13	16.13	qfq	9,334,469	149,782,131	4.20%
2024-08-06	15.45	15.53	15.15	15.48	15.48	qfq	3,489,944	53,576,899	2.04%
2024-08-05	15.57	15.80	15.06	15.17	15.17	qfq	4,384,145	67,635,514	-3.07%
2024-08-02	16.09	16.09	15.57	15.65	15.65	qfq	5,210,020	82,286,426	-2.73%
2024-08-01	16.18	16.44	16.00	16.09	16.09	qfq	6,898,555	111,419,456	-1.29%
2024-07-31	15.60	16.47	15.60	16.30	16.30	qfq	12,102,176	194,733,326	-1.69%
2024-07-30	19.30	19.33	16.46	16.58	16.58	qfq	18,019,445	327,382,632	-5.58%
2024-07-29	14.82	17.56	14.70	17.56	17.56	qfq	8,216,263	139,721,653	20.03%
2024-07-26	14.35	14.69	14.30	14.63	14.63	qfq	2,241,100	32,485,841	1.95%
2024-07-25	14.37	14.64	14.02	14.35	14.35	qfq	2,236,500	32,087,899	-0.14%
2024-07-24	14.47	14.72	14.22	14.37	14.37	qfq	2,750,934	39,716,839	-1.24%
2024-07-23	14.90	15.29	14.50	14.55	14.55	qfq	3,695,775	55,094,677	-2.22%
2024-07-22	14.42	14.88	14.25	14.88	14.88	qfq	4,531,945	66,465,318	-0.80%
2024-07-19	13.73	15.90	13.63	15.00	15.00	qfq	7,017,871	103,245,337	9.01%
2024-07-18	14.02	14.05	13.30	13.76	13.76	qfq	2,976,400	40,673,821	-2.89%
2024-07-17	14.85	15.07	14.15	14.17	14.17	qfq	3,187,671	46,130,478	-5.41%
2024-07-16	14.90	15.19	14.61	14.98	14.98	qfq	3,456,035	51,688,564	-0.33%
2024-07-15	15.10	15.24	14.60	15.03	15.03	qfq	3,749,236	56,104,813	-2.15%
2024-07-12	15.40	16.07	15.18	15.36	15.36	qfq	6,167,261	96,008,595	-0.13%
2024-07-11	14.89	16.98	14.69	15.38	15.38	qfq	6,473,455	100,563,939	7.25%
2024-07-10	14.55	14.71	14.22	14.34	14.34	qfq	1,835,104	26,490,443	-0.07%
2024-07-09	14.06	14.40	13.51	14.35	14.35	qfq	2,391,489	33,392,428	3.02%
2024-07-08	14.55	14.65	13.93	13.93	13.93	qfq	1,436,395	20,412,572	-4.06%
2024-07-05	14.13	14.54	14.03	14.52	14.52	qfq	1,805,590	25,819,732	2.04%
2024-07-04	15.15	15.20	14.20	14.23	14.23	qfq	1,777,965	25,837,297	-5.57%
2024-07-03	15.30	15.37	14.97	15.07	15.07	qfq	1,492,395	22,626,521	-1.63%
2024-07-02	15.23	15.54	15.23	15.32	15.32	qfq	1,509,560	23,183,593	0.59%
2024-07-01	15.40	15.40	14.81	15.23	15.23	qfq	1,807,645	27,234,962	0.40%
2024-06-28	14.79	15.40	14.70	15.17	15.17	qfq	2,298,090	34,942,470	1.88%
2024-06-27	14.94	15.28	14.73	14.89	14.89	qfq	2,079,300	31,239,306	-0.27%
2024-06-26	14.09	14.94	13.77	14.93	14.93	qfq	2,360,645	33,926,023	6.80%
2024-06-25	14.22	14.37	13.87	13.98	13.98	qfq	1,885,990	26,499,467	-1.20%
2024-06-24	15.27	15.28	14.08	14.15	14.15	qfq	2,720,885	39,370,195	-7.33%
2024-06-21	15.42	15.42	15.01	15.27	15.27	qfq	1,407,945	21,492,014	-0.97%
2024-06-20	15.92	15.98	15.40	15.42	15.42	qfq	2,327,690	36,410,288	-3.14%
2024-06-19	15.90	16.20	15.78	15.92	15.92	qfq	2,009,834	32,066,434	-0.13%
2024-06-18	15.49	16.03	14.95	15.94	15.94	qfq	3,619,590	56,717,596	1.53%
2024-06-17	15.51	16.12	15.33	15.70	15.70	qfq	3,300,425	51,762,980	0.96%
2024-06-14	15.49	15.55	15.08	15.55	15.55	qfq	1,938,525	29,810,876	1.50%
2024-06-13	15.56	15.80	15.22	15.32	15.32	qfq	2,395,500	36,859,235	-0.45%
2024-06-12	14.75	15.59	14.67	15.39	15.39	qfq	2,508,345	38,390,456	3.71%
2024-06-11	14.51	14.86	14.00	14.84	14.84	qfq	2,314,758	33,522,720	1.23%
2024-06-07	14.58	14.98	14.36	14.66	14.66	qfq	2,883,790	42,223,758	2.59%
2024-06-06	15.70	16.20	13.99	14.29	14.29	qfq	5,180,334	77,302,748	-7.39%
2024-06-05	15.70	15.90	15.20	15.43	15.43	qfq	3,237,845	50,652,597	-1.97%
2024-06-04	16.01	16.45	15.44	15.74	15.74	qfq	5,838,555	92,965,091	-6.48%
2024-06-03	18.17	18.70	16.51	16.83	16.83	qfq	8,890,405	156,293,093	-9.13%
2024-05-31	18.90	20.23	18.35	18.52	18.52	qfq	11,019,109	209,857,304	4.69%
2024-05-30	17.27	18.59	16.97	17.69	17.69	qfq	5,202,159	92,571,413	0.45%
2024-05-29	17.76	18.35	17.20	17.61	17.61	qfq	3,770,500	66,729,597	0.74%
2024-05-28	17.00	17.80	16.91	17.48	17.48	qfq	3,016,345	52,702,015	1.75%
2024-05-27	17.55	17.73	16.80	17.18	17.18	qfq	2,454,800	42,029,325	-1.04%
2024-05-24	17.88	17.99	17.31	17.36	17.36	qfq	2,107,200	37,089,295	-2.36%
2024-05-23	18.11	18.23	17.70	17.78	17.78	qfq	2,819,100	50,475,091	-1.82%
2024-05-22	17.98	18.30	17.90	18.11	18.11	qfq	2,658,695	48,224,023	0.11%
2024-05-21	18.13	18.34	17.97	18.09	18.09	qfq	3,207,200	58,317,809	-0.77%
2024-05-20	18.32	19.00	18.05	18.23	18.23	qfq	5,705,470	105,087,250	-1.41%
2024-05-17	18.65	19.10	18.20	18.49	18.49	qfq	5,658,765	104,972,499	-0.86%
2024-05-16	18.14	18.68	18.00	18.65	18.65	qfq	5,566,695	102,532,665	2.47%
2024-05-15	18.03	18.62	17.88	18.20	18.20	qfq	5,329,590	97,703,708	0.28%
2024-05-14	17.67	18.15	17.33	18.15	18.15	qfq	4,393,609	78,820,035	2.72%
2024-05-13	17.55	17.82	17.12	17.67	17.67	qfq	2,562,510	44,939,437	0.00%
2024-05-10	17.55	17.86	17.32	17.67	17.67	qfq	4,146,775	73,199,083	0.28%
2024-05-09	17.61	18.08	17.43	17.62	17.62	qfq	6,071,565	107,528,934	-1.34%
2024-05-08	18.70	18.98	17.63	17.86	17.86	qfq	9,551,134	174,422,896	-7.46%
2024-05-07	17.68	21.24	17.46	19.30	19.30	qfq	11,163,776	214,303,896	9.04%
2024-05-06	18.00	18.10	17.50	17.70	17.70	qfq	4,339,100	76,814,579	-0.23%
2024-04-30	17.16	17.81	16.91	17.74	17.74	qfq	4,493,900	78,657,478	3.38%
2024-04-29	16.47	17.42	16.47	17.16	17.16	qfq	3,617,700	61,508,919	4.19%
2024-04-26	16.30	16.67	16.07	16.47	16.47	qfq	3,769,065	61,812,734	1.10%
2024-04-25	16.50	16.72	15.94	16.29	16.29	qfq	3,467,435	56,638,720	-0.43%
2024-04-24	15.80	16.45	15.60	16.36	16.36	qfq	2,567,655	41,550,720	3.74%
2024-04-23	15.29	15.91	15.21	15.77	15.77	qfq	1,602,600	25,090,637	3.14%
2024-04-22	16.45	16.45	14.70	15.29	15.29	qfq	1,718,595	26,139,383	-3.53%
2024-04-19	16.63	16.67	15.65	15.85	15.85	qfq	1,993,240	31,777,617	-2.88%
2024-04-18	16.58	16.70	15.93	16.32	16.32	qfq	3,328,375	54,417,611	-0.67%
2024-04-17	15.17	16.70	15.17	16.43	16.43	qfq	5,166,524	83,890,372	9.83%
2024-04-16	15.77	16.38	14.81	14.96	14.96	qfq	3,532,236	54,158,030	-8.00%
2024-04-15	17.78	17.81	15.70	16.26	16.26	qfq	5,312,816	87,088,345	-9.21%
2024-04-12	17.92	18.40	17.65	17.91	17.91	qfq	3,477,783	62,554,875	-0.22%
2024-04-11	17.51	18.47	17.42	17.95	17.95	qfq	4,349,754	78,316,478	1.36%
2024-04-10	17.76	18.36	17.43	17.71	17.71	qfq	5,104,545	91,430,189	-0.67%
2024-04-09	16.83	17.83	16.10	17.83	17.83	qfq	4,778,690	81,567,427	4.88%
2024-04-08	16.85	17.46	16.33	17.00	17.00	qfq	2,819,900	47,569,320	2.04%
2024-04-03	17.18	17.27	16.43	16.66	16.66	qfq	1,534,125	25,561,817	-2.34%
2024-04-02	17.25	17.43	17.00	17.06	17.06	qfq	1,470,776	25,270,640	-0.87%
2024-04-01	17.05	17.26	16.96	17.21	17.21	qfq	1,459,200	25,027,863	2.56%
2024-03-29	16.53	16.80	16.10	16.78	16.78	qfq	1,833,690	30,283,084	1.82%
2024-03-28	15.85	16.66	15.58	16.48	16.48	qfq	2,083,125	33,825,662	3.71%
2024-03-27	17.07	17.07	15.65	15.89	15.89	qfq	2,552,700	41,486,773	-5.42%
2024-03-26	17.21	17.30	16.57	16.80	16.80	qfq	2,356,650	39,773,096	-1.47%
2024-03-25	17.92	18.10	16.97	17.05	17.05	qfq	3,165,700	55,451,649	-5.44%
2024-03-22	18.29	18.42	17.76	18.03	18.03	qfq	2,038,159	36,716,018	-1.48%
2024-03-21	18.53	18.95	18.21	18.30	18.30	qfq	2,464,154	45,603,944	-1.35%
2024-03-20	18.36	18.63	18.31	18.55	18.55	qfq	2,214,900	40,833,067	0.71%
2024-03-19	18.08	18.85	18.02	18.42	18.42	qfq	3,602,040	66,082,103	1.21%
2024-03-18	17.95	18.66	17.80	18.20	18.20	qfq	4,230,450	76,476,136	1.56%
2024-03-15	17.41	18.05	17.28	17.92	17.92	qfq	2,563,988	45,492,366	2.46%
2024-03-14	17.89	17.91	17.10	17.49	17.49	qfq	2,261,449	39,634,843	-2.56%
2024-03-13	18.18	18.39	17.72	17.95	17.95	qfq	2,211,859	39,717,735	-0.33%
2024-03-12	17.79	18.26	17.53	18.01	18.01	qfq	2,464,334	44,126,371	1.24%
2024-03-11	17.87	17.87	17.31	17.79	17.79	qfq	2,357,674	41,639,984	-0.17%
2024-03-08	17.40	18.09	17.40	17.82	17.82	qfq	2,629,965	46,675,859	1.25%
2024-03-07	18.52	18.55	17.19	17.60	17.60	qfq	3,823,931	68,099,025	-3.51%
2024-03-06	18.32	18.76	17.61	18.24	18.24	qfq	5,011,266	91,072,669	-2.41%
2024-03-05	18.99	19.46	18.41	18.69	18.69	qfq	6,546,778	123,401,216	-6.36%
2024-03-04	19.04	21.88	17.25	19.96	19.96	qfq	11,914,727	226,414,748	7.31%
2024-03-01	15.50	18.60	15.50	18.60	18.60	qfq	3,850,650	69,394,226	20.00%
2024-02-29	14.90	15.78	14.72	15.50	15.50	qfq	2,800,365	43,150,454	2.92%
2024-02-28	17.28	17.82	14.81	15.06	15.06	qfq	5,605,036	90,993,371	-12.85%
2024-02-27	16.53	17.35	16.32	17.28	17.28	qfq	2,557,770	43,234,197	4.66%
2024-02-26	15.84	17.16	15.79	16.51	16.51	qfq	3,632,866	59,708,897	4.56%
2024-02-23	15.21	15.88	15.12	15.79	15.79	qfq	2,886,625	44,627,461	4.43%
2024-02-22	14.46	15.66	14.42	15.12	15.12	qfq	3,029,058	45,392,723	2.86%
2024-02-21	13.44	14.98	13.39	14.70	14.70	qfq	3,014,154	43,233,750	8.97%
2024-02-20	13.48	13.58	12.87	13.49	13.49	qfq	2,201,942	29,420,329	0.30%
2024-02-19	12.35	13.60	12.33	13.45	13.45	qfq	3,686,332	48,536,049	9.00%
2024-02-08	10.82	12.38	9.58	12.34	12.34	qfq	5,001,411	55,044,779	11.57%
2024-02-07	13.50	13.62	10.90	11.06	11.06	qfq	5,599,855	66,360,503	-17.95%
2024-02-06	13.36	14.44	11.60	13.48	13.48	qfq	5,127,855	66,580,307	-3.23%
2024-02-05	17.50	17.90	13.93	13.93	13.93	qfq	6,067,225	89,600,923	-19.99%
2024-02-02	16.77	17.69	16.30	17.41	17.41	qfq	4,729,051	80,334,678	3.82%
2024-02-01	16.89	17.02	15.87	16.77	16.77	qfq	3,215,963	52,862,750	-0.77%
2024-01-31	18.50	18.50	16.82	16.90	16.90	qfq	3,088,340	53,459,998	-7.35%
2024-01-30	19.35	19.35	18.21	18.24	18.24	qfq	1,650,025	30,691,713	-4.35%
2024-01-29	20.32	20.54	19.03	19.07	19.07	qfq	1,863,971	36,292,536	-6.70%
2024-01-26	20.36	20.80	20.25	20.44	20.44	qfq	2,198,711	45,150,315	0.74%
2024-01-25	19.30	20.49	19.05	20.29	20.29	qfq	1,958,600	38,873,921	5.95%
2024-01-24	19.22	19.68	18.30	19.15	19.15	qfq	2,095,763	39,855,938	-0.16%
2024-01-23	19.40	19.64	18.68	19.18	19.18	qfq	2,367,063	45,076,279	-1.13%
2024-01-22	21.15	21.29	19.03	19.40	19.40	qfq	2,306,644	46,160,988	-7.79%
2024-01-19	21.42	21.54	20.99	21.04	21.04	qfq	1,157,498	24,516,528	-1.17%
2024-01-18	21.82	21.82	20.51	21.29	21.29	qfq	2,049,790	43,030,655	-1.98%
2024-01-17	22.42	22.55	21.65	21.72	21.72	qfq	1,197,600	26,451,101	-2.64%
2024-01-16	22.52	22.71	21.92	22.31	22.31	qfq	1,199,600	26,707,072	-0.84%
2024-01-15	22.49	22.80	22.26	22.50	22.50	qfq	1,348,073	30,395,736	0.13%
2024-01-12	23.03	23.21	22.31	22.47	22.47	qfq	1,432,490	32,602,001	-3.19%
2024-01-11	22.67	23.29	22.66	23.21	23.21	qfq	940,750	21,611,633	2.38%
2024-01-10	22.92	23.13	22.41	22.67	22.67	qfq	840,205	19,100,221	-1.00%
2024-01-09	22.95	23.49	22.75	22.90	22.90	qfq	1,509,210	34,765,358	-0.22%
2024-01-08	23.50	23.64	22.90	22.95	22.95	qfq	1,136,085	26,273,753	-2.22%
2024-01-05	23.92	24.25	23.25	23.47	23.47	qfq	1,241,475	29,396,090	-1.88%
2024-01-04	23.72	24.00	23.58	23.92	23.92	qfq	961,465	22,932,965	0.80%
2024-01-03	24.30	24.34	23.60	23.73	23.73	qfq	1,229,235	29,465,951	-2.14%
2024-01-02	24.42	24.51	24.09	24.25	24.25	qfq	1,174,060	28,551,293	-0.29%
2023-12-29	23.69	24.36	23.62	24.32	24.32	qfq	1,291,700	31,153,916	3.09%
2023-12-28	23.54	23.96	23.21	23.59	23.59	qfq	1,317,400	31,108,243	0.08%
2023-12-27	23.26	23.60	22.72	23.57	23.57	qfq	1,366,110	31,827,769	2.84%
2023-12-26	23.62	23.62	22.76	22.92	22.92	qfq	1,472,800	33,913,686	-3.00%
2023-12-25	24.24	24.24	23.49	23.63	23.63	qfq	1,223,800	29,059,570	-1.01%
2023-12-22	24.45	24.56	23.76	23.87	23.87	qfq	1,340,400	32,393,038	-2.13%
2023-12-21	24.28	24.65	23.75	24.39	24.39	qfq	1,122,075	27,136,519	-0.04%
2023-12-20	24.63	24.80	24.12	24.40	24.40	qfq	1,209,354	29,657,975	0.54%
2023-12-19	24.35	24.35	24.03	24.27	24.27	qfq	1,044,600	25,245,869	0.37%
2023-12-18	24.56	24.75	24.11	24.18	24.18	qfq	1,055,080	25,763,953	-1.91%
2023-12-15	24.87	24.98	24.46	24.65	24.65	qfq	836,480	20,612,428	-0.28%
2023-12-14	24.92	25.06	24.70	24.72	24.72	qfq	822,750	20,465,460	-0.56%
2023-12-13	25.24	25.24	24.81	24.86	24.86	qfq	963,830	24,067,114	-1.04%
2023-12-12	25.15	25.17	24.78	25.12	25.12	qfq	1,157,530	28,900,501	0.48%
2023-12-11	24.70	25.13	24.60	25.00	25.00	qfq	1,848,310	45,956,648	0.73%
2023-12-08	24.90	25.22	24.66	24.82	24.82	qfq	1,325,540	33,031,289	-0.32%
2023-12-07	24.80	25.35	24.78	24.90	24.90	qfq	1,331,610	33,277,008	0.36%
2023-12-06	24.88	25.12	24.53	24.81	24.81	qfq	1,322,470	32,863,326	-0.44%
2023-12-05	25.48	25.71	24.92	24.92	24.92	qfq	2,110,790	53,117,289	-2.27%
2023-12-04	25.50	26.08	25.40	25.50	25.50	qfq	2,506,661	64,102,968	-0.74%
2023-12-01	25.50	26.10	25.25	25.69	25.69	qfq	3,032,920	77,745,376	0.35%
2023-11-30	26.00	26.87	25.31	25.60	25.60	qfq	5,106,510	132,359,454	-3.83%
2023-11-29	27.00	27.77	26.32	26.62	26.62	qfq	7,025,526	189,286,492	0.64%
2023-11-28	25.00	27.02	24.72	26.45	26.45	qfq	6,822,313	179,097,261	5.46%
2023-11-27	24.71	25.34	24.62	25.08	25.08	qfq	2,833,498	70,820,992	0.56%
2023-11-24	25.19	25.21	24.35	24.94	24.94	qfq	3,255,998	80,498,343	-1.46%
2023-11-23	24.85	25.95	24.40	25.31	25.31	qfq	2,991,817	75,486,434	2.47%
2023-11-22	25.00	25.40	24.57	24.70	24.70	qfq	1,619,735	40,404,264	-1.44%
2023-11-21	25.54	25.85	24.94	25.06	25.06	qfq	2,180,268	55,080,601	-1.88%
2023-11-20	25.22	25.62	25.15	25.54	25.54	qfq	1,588,930	40,421,013	1.27%
2023-11-17	24.85	25.30	24.82	25.22	25.22	qfq	1,061,604	26,684,404	1.29%
2023-11-16	25.05	25.38	24.85	24.90	24.90	qfq	1,038,095	26,077,403	-0.56%
2023-11-15	25.00	25.18	24.79	25.04	25.04	qfq	1,313,020	32,840,930	0.60%
2023-11-14	25.00	25.04	24.68	24.89	24.89	qfq	923,300	22,945,449	-0.08%
2023-11-13	24.31	25.10	24.30	24.91	24.91	qfq	1,702,260	42,300,686	2.05%
2023-11-10	24.25	24.59	24.04	24.41	24.41	qfq	1,344,620	32,757,526	0.54%
2023-11-09	24.83	24.84	24.20	24.28	24.28	qfq	1,401,365	34,228,049	-1.78%
2023-11-08	24.75	25.00	24.32	24.72	24.72	qfq	1,238,035	30,585,806	0.24%
2023-11-07	24.72	24.72	24.36	24.66	24.66	qfq	1,185,965	29,139,005	0.00%
2023-11-06	24.40	24.78	24.40	24.66	24.66	qfq	1,166,395	28,633,449	1.07%
2023-11-03	24.34	24.65	24.20	24.40	24.40	qfq	1,154,455	28,205,628	0.00%
2023-11-02	24.30	25.06	24.00	24.40	24.40	qfq	1,578,765	38,782,361	0.00%
2023-11-01	24.33	24.64	24.22	24.40	24.40	qfq	924,800	22,601,828	0.25%
2023-10-31	24.48	24.69	24.22	24.34	24.34	qfq	1,370,560	33,464,954	-0.94%
2023-10-30	23.90	24.86	23.90	24.57	24.57	qfq	1,946,520	47,617,906	1.49%
2023-10-27	23.62	24.44	23.40	24.21	24.21	qfq	1,951,549	46,647,996	2.72%
2023-10-26	23.55	23.99	23.20	23.57	23.57	qfq	1,737,602	41,049,099	-0.46%
2023-10-25	22.90	24.06	22.66	23.68	23.68	qfq	2,556,872	60,191,504	5.71%
2023-10-24	22.14	22.69	21.84	22.40	22.40	qfq	1,312,245	29,314,345	2.47%
2023-10-23	22.78	22.78	21.78	21.86	21.86	qfq	1,464,020	32,412,980	-3.32%
2023-10-20	23.18	23.43	22.52	22.61	22.61	qfq	1,096,245	25,103,450	-2.16%
2023-10-19	23.25	23.94	23.11	23.11	23.11	qfq	1,191,610	28,005,525	0.13%
2023-10-18	23.96	24.02	23.07	23.08	23.08	qfq	1,024,045	23,814,793	-2.74%
2023-10-17	23.95	23.95	23.55	23.73	23.73	qfq	636,500	15,061,609	-0.13%
2023-10-16	24.21	24.22	23.50	23.76	23.76	qfq	874,145	20,762,275	-2.02%
2023-10-13	24.00	24.37	23.90	24.25	24.25	qfq	847,850	20,531,183	0.50%
2023-10-12	23.99	24.50	23.92	24.13	24.13	qfq	1,090,550	26,301,959	0.96%
2023-10-11	23.78	24.24	23.29	23.90	23.90	qfq	1,415,485	33,673,776	0.50%
2023-10-10	23.06	23.83	23.06	23.78	23.78	qfq	1,605,995	37,900,167	3.21%
2023-10-09	23.48	23.64	22.89	23.04	23.04	qfq	1,217,770	28,124,817	-1.75%
2023-09-28	23.04	23.46	22.74	23.45	23.45	qfq	1,286,895	29,802,075	3.12%
2023-09-27	23.04	23.06	22.64	22.74	22.74	qfq	1,137,955	26,063,883	-0.87%
2023-09-26	23.32	23.84	22.89	22.94	22.94	qfq	1,220,820	28,290,125	-2.96%
2023-09-25	24.20	24.20	23.17	23.64	23.64	qfq	1,474,525	34,685,632	-1.25%
2023-09-22	23.49	24.06	23.42	23.94	23.94	qfq	760,715	18,139,758	2.13%
2023-09-21	23.47	24.08	23.36	23.44	23.44	qfq	880,100	20,868,252	0.09%
2023-09-20	23.77	23.95	23.39	23.42	23.42	qfq	650,935	15,352,405	-1.26%
2023-09-19	24.22	24.52	23.41	23.72	23.72	qfq	841,735	19,942,197	-1.78%
2023-09-18	24.00	24.47	23.85	24.15	24.15	qfq	802,625	19,422,954	0.46%
2023-09-15	24.37	24.41	23.90	24.04	24.04	qfq	987,035	23,792,824	-1.35%
2023-09-14	24.69	24.69	24.12	24.37	24.37	qfq	1,197,145	29,172,995	-0.33%
2023-09-13	25.19	25.19	24.30	24.45	24.45	qfq	1,438,625	35,334,254	-2.36%
2023-09-12	24.98	25.20	24.70	25.04	25.04	qfq	797,880	19,981,560	0.24%
2023-09-11	25.15	25.43	24.92	24.98	24.98	qfq	1,649,685	41,344,137	-0.08%
2023-09-08	24.84	25.19	24.01	25.00	25.00	qfq	2,217,195	54,731,044	0.08%
2023-09-07	24.85	25.68	24.72	24.98	24.98	qfq	2,682,295	67,638,441	1.13%
2023-09-06	23.69	24.75	23.46	24.70	24.70	qfq	1,982,770	48,113,328	4.66%
2023-09-05	23.25	23.89	23.25	23.60	23.60	qfq	801,705	18,950,991	0.60%
2023-09-04	23.35	23.60	23.11	23.46	23.46	qfq	985,895	22,984,879	0.95%
2023-09-01	23.45	23.54	23.17	23.24	23.24	qfq	719,050	16,747,477	-0.60%
2023-08-31	23.33	23.55	23.02	23.38	23.38	qfq	885,385	20,680,042	0.21%
2023-08-30	22.49	23.60	22.49	23.33	23.33	qfq	2,001,450	46,401,077	4.15%
2023-08-29	21.52	22.49	21.48	22.40	22.40	qfq	1,837,539	40,657,951	3.80%
2023-08-28	23.35	23.35	21.50	21.58	21.58	qfq	1,861,145	40,957,847	-1.82%
2023-08-25	23.20	23.20	21.88	21.98	21.98	qfq	1,351,665	30,173,482	-4.14%
2023-08-24	23.02	23.32	22.82	22.93	22.93	qfq	580,165	13,377,600	-0.39%
2023-08-23	23.65	23.65	23.01	23.02	23.02	qfq	662,500	15,340,553	-1.71%
2023-08-22	23.12	23.48	22.81	23.42	23.42	qfq	1,054,400	24,404,376	2.40%
2023-08-21	22.87	23.19	22.77	22.87	22.87	qfq	820,485	18,850,820	0.00%
2023-08-18	23.86	23.98	22.82	22.87	22.87	qfq	913,215	21,255,970	-3.75%
2023-08-17	23.29	23.81	22.93	23.76	23.76	qfq	698,335	16,359,090	1.93%
2023-08-16	23.86	23.94	23.29	23.31	23.31	qfq	944,650	22,259,330	-3.40%
2023-08-15	24.20	24.67	23.96	24.13	24.13	qfq	621,279	15,030,222	-0.29%
2023-08-14	24.38	24.40	23.41	24.20	24.20	qfq	1,377,260	32,865,470	-1.18%
2023-08-11	25.12	25.12	24.40	24.49	24.49	qfq	766,905	18,940,510	-2.47%
2023-08-10	25.21	25.46	24.98	25.11	25.11	qfq	761,945	19,171,029	-0.71%
2023-08-09	25.66	25.89	25.24	25.29	25.29	qfq	1,012,089	25,834,062	-1.52%
2023-08-08	25.88	26.10	25.35	25.68	25.68	qfq	961,595	24,687,049	-0.16%
2023-08-07	26.22	26.50	25.66	25.72	25.72	qfq	1,291,125	33,546,626	-1.87%
2023-08-04	25.82	26.42	25.61	26.21	26.21	qfq	1,565,145	40,789,992	2.26%
2023-08-03	25.40	26.00	25.21	25.63	25.63	qfq	1,603,045	41,074,314	0.95%
2023-08-02	24.70	25.45	24.48	25.39	25.39	qfq	1,168,420	29,174,652	3.51%
2023-08-01	24.48	24.71	24.45	24.53	24.53	qfq	463,265	11,371,091	-0.28%
2023-07-31	24.79	24.96	24.48	24.60	24.60	qfq	823,780	20,328,441	-0.57%
2023-07-28	24.67	24.88	24.50	24.74	24.74	qfq	624,755	15,420,750	0.28%
2023-07-27	25.02	25.22	24.56	24.67	24.67	qfq	584,605	14,498,672	-1.36%
2023-07-26	25.19	25.22	24.88	25.01	25.01	qfq	404,035	10,113,785	-0.52%
2023-07-25	24.99	25.25	24.83	25.14	25.14	qfq	667,010	16,765,184	1.05%
2023-07-24	24.88	25.28	24.61	24.88	24.88	qfq	658,190	16,397,651	0.00%
2023-07-21	24.55	25.19	24.36	24.88	24.88	qfq	941,450	23,314,481	1.26%
2023-07-20	25.02	25.08	24.50	24.57	24.57	qfq	865,970	21,434,387	-1.88%
2023-07-19	25.17	25.39	24.90	25.04	25.04	qfq	661,130	16,580,214	-0.52%
2023-07-18	25.44	25.49	24.97	25.17	25.17	qfq	951,940	23,955,823	-1.06%