SECURITY DETAIL · RAW DATA

永福股份300712.SZ

ASZSECNYSTOCK

最近收盘价21.902026-07-17

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）1,798,400

成交额（元）40,305,013

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
2026-06-12	2026-06-18	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-08	2024-07-15	cash_dividend	0.1	—	—	—	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	22.99	23.15	21.76	21.90	21.90	qfq	1,798,400	40,305,013	-4.78%
2026-07-16	22.71	23.23	22.50	23.00	23.00	qfq	1,403,361	32,115,198	0.70%
2026-07-15	23.03	23.76	22.70	22.84	22.84	qfq	1,769,643	41,065,349	-1.85%
2026-07-14	22.75	23.35	22.41	23.27	23.27	qfq	2,158,271	49,478,254	1.35%
2026-07-13	23.00	23.79	22.57	22.96	22.96	qfq	3,565,580	83,024,229	0.00%
2026-07-10	22.64	23.00	22.17	22.96	22.96	qfq	2,266,213	51,420,236	1.41%
2026-07-09	22.41	22.69	21.86	22.64	22.64	qfq	2,067,500	46,044,686	0.62%
2026-07-08	22.11	22.93	21.81	22.50	22.50	qfq	2,144,574	48,158,082	1.44%
2026-07-07	23.05	23.05	21.97	22.18	22.18	qfq	2,755,649	61,561,721	-2.25%
2026-07-06	22.35	23.39	22.29	22.69	22.69	qfq	3,159,000	72,293,116	1.39%
2026-07-03	21.68	22.69	21.55	22.38	22.38	qfq	2,588,100	57,282,501	3.23%
2026-07-02	21.69	22.49	21.62	21.68	21.68	qfq	2,249,963	49,440,612	0.09%
2026-07-01	21.68	21.85	20.90	21.66	21.66	qfq	2,111,850	45,074,050	1.17%
2026-06-30	20.00	21.65	19.85	21.41	21.41	qfq	3,289,739	68,927,510	5.99%
2026-06-29	20.03	20.69	19.80	20.20	20.20	qfq	2,529,250	51,061,550	-0.30%
2026-06-26	20.47	20.74	20.01	20.26	20.26	qfq	1,771,200	35,925,013	-1.65%
2026-06-25	21.00	21.33	20.37	20.60	20.60	qfq	1,741,089	36,025,676	-2.32%
2026-06-24	22.00	22.00	20.66	21.09	21.09	qfq	1,833,262	38,523,183	-2.36%
2026-06-23	21.55	22.34	21.25	21.60	21.60	qfq	1,946,159	42,415,391	-0.32%
2026-06-22	22.01	22.18	21.11	21.67	21.67	qfq	2,335,557	50,094,373	-1.46%
2026-06-18	22.25	22.48	21.88	21.99	21.99	qfq	2,143,679	47,353,246	-2.57%
2026-06-17	23.00	23.28	22.40	22.57	22.52	qfq	3,219,839	73,338,066	-2.21%
2026-06-16	21.98	23.78	21.80	23.08	23.03	qfq	5,189,650	118,982,616	4.96%
2026-06-15	20.95	22.19	20.95	21.99	21.94	qfq	3,296,650	71,738,877	5.06%
2026-06-12	20.63	21.15	20.11	20.93	20.88	qfq	2,491,900	51,744,838	3.36%
2026-06-11	20.38	20.61	19.87	20.25	20.21	qfq	2,239,230	45,061,559	-1.41%
2026-06-10	20.79	20.89	20.13	20.54	20.50	qfq	2,567,500	52,517,740	-2.47%
2026-06-09	21.29	21.50	20.84	21.06	21.01	qfq	1,822,065	38,471,484	-0.52%
2026-06-08	21.89	22.12	20.78	21.17	21.12	qfq	2,655,345	56,756,043	-4.98%
2026-06-05	22.01	22.68	21.39	22.28	22.23	qfq	2,971,950	65,572,976	0.86%
2026-06-04	22.54	22.60	21.91	22.09	22.04	qfq	2,166,838	47,911,592	-2.52%
2026-06-03	22.95	22.98	22.41	22.66	22.61	qfq	2,109,801	47,787,387	-1.39%
2026-06-02	23.31	23.58	22.32	22.98	22.93	qfq	2,452,553	55,731,429	-1.96%
2026-06-01	23.22	23.72	22.95	23.44	23.39	qfq	2,135,200	50,103,350	1.08%
2026-05-29	23.44	23.96	22.95	23.19	23.14	qfq	3,558,095	83,294,641	-1.24%
2026-05-28	22.75	23.59	22.75	23.48	23.43	qfq	2,576,100	60,030,044	2.13%
2026-05-27	22.86	23.15	22.47	22.99	22.94	qfq	3,051,321	69,758,970	0.57%
2026-05-26	23.17	23.20	22.44	22.86	22.81	qfq	2,887,000	65,490,232	-1.89%
2026-05-25	23.88	24.20	23.08	23.30	23.25	qfq	2,259,281	53,141,627	-2.47%
2026-05-22	23.62	24.23	23.41	23.89	23.84	qfq	2,118,748	50,333,124	1.10%
2026-05-21	25.08	25.08	23.62	23.63	23.58	qfq	3,043,629	73,816,519	-4.45%
2026-05-20	25.32	25.32	24.33	24.73	24.68	qfq	2,402,050	59,189,875	-2.56%
2026-05-19	24.82	25.50	24.58	25.38	25.32	qfq	2,542,700	63,716,111	2.55%
2026-05-18	25.30	25.30	24.38	24.75	24.70	qfq	4,180,399	103,126,705	-2.02%
2026-05-15	25.31	25.50	24.84	25.26	25.21	qfq	3,158,161	79,520,850	-0.36%
2026-05-14	27.00	27.20	25.20	25.35	25.29	qfq	5,079,893	131,609,919	-6.08%
2026-05-13	26.62	27.18	26.41	26.99	26.93	qfq	2,869,410	77,258,910	1.16%
2026-05-12	26.82	27.08	26.61	26.68	26.62	qfq	2,583,650	69,281,358	-1.00%
2026-05-11	26.98	27.50	26.80	26.95	26.89	qfq	2,492,250	67,349,333	0.19%
2026-05-08	27.48	27.48	26.71	26.90	26.84	qfq	2,777,820	74,880,870	-1.18%
2026-05-07	27.09	27.45	26.80	27.22	27.16	qfq	2,822,450	76,805,779	1.61%
2026-05-06	26.85	27.00	26.68	26.79	26.73	qfq	2,139,250	57,396,996	0.56%
2026-04-30	26.91	27.18	26.51	26.64	26.58	qfq	2,642,057	70,448,444	-1.11%
2026-04-29	27.12	27.32	26.69	26.94	26.88	qfq	2,731,759	73,857,682	-0.59%
2026-04-28	27.30	28.25	26.22	27.10	27.04	qfq	8,281,442	224,022,316	-4.91%
2026-04-27	28.23	28.55	27.31	28.50	28.44	qfq	2,956,530	82,993,338	0.71%
2026-04-24	28.47	28.96	28.26	28.30	28.24	qfq	2,392,390	68,156,670	-1.84%
2026-04-23	28.98	29.25	28.40	28.83	28.77	qfq	3,050,566	87,902,911	0.21%
2026-04-22	28.98	29.26	28.60	28.77	28.71	qfq	2,616,116	75,268,043	-1.10%
2026-04-21	28.63	29.33	28.42	29.09	29.03	qfq	3,957,069	114,407,853	1.64%
2026-04-20	28.17	28.65	28.00	28.62	28.56	qfq	3,047,830	86,855,504	2.29%
2026-04-17	28.53	28.61	27.88	27.98	27.92	qfq	3,300,996	92,688,284	-1.93%
2026-04-16	28.35	28.75	28.02	28.53	28.47	qfq	2,754,673	78,623,386	0.60%
2026-04-15	28.70	28.74	28.17	28.36	28.30	qfq	2,738,955	77,965,352	0.32%
2026-04-14	28.29	28.65	27.78	28.27	28.21	qfq	2,838,407	79,574,408	0.11%
2026-04-13	27.80	28.30	27.62	28.24	28.18	qfq	2,050,764	57,630,642	0.86%
2026-04-10	28.28	28.52	27.92	28.00	27.94	qfq	2,557,693	72,238,009	-0.21%
2026-04-09	28.28	28.49	28.03	28.06	28.00	qfq	1,985,024	56,033,864	-1.85%
2026-04-08	27.75	28.68	27.75	28.59	28.53	qfq	3,472,600	98,247,349	4.42%
2026-04-07	27.43	27.45	27.05	27.38	27.32	qfq	1,722,100	46,963,232	0.70%
2026-04-03	28.49	28.75	27.02	27.19	27.13	qfq	4,490,147	124,161,389	-4.60%
2026-04-02	29.37	29.66	28.48	28.50	28.44	qfq	3,656,672	105,992,776	-3.16%
2026-04-01	29.95	29.99	29.31	29.43	29.37	qfq	3,212,488	94,940,679	0.03%
2026-03-31	30.74	30.78	29.40	29.42	29.36	qfq	4,763,684	143,167,622	-4.70%
2026-03-30	30.13	30.88	28.98	30.87	30.80	qfq	6,650,538	198,158,302	0.75%
2026-03-27	30.23	30.92	29.85	30.64	30.57	qfq	4,823,968	146,942,605	-0.16%
2026-03-26	31.09	31.29	30.50	30.69	30.62	qfq	5,504,866	169,619,898	-2.26%
2026-03-25	30.72	31.70	30.47	31.40	31.33	qfq	8,562,644	266,339,254	2.61%
2026-03-24	29.70	30.67	28.86	30.60	30.53	qfq	7,870,007	235,090,369	5.34%
2026-03-23	29.31	30.54	28.81	29.05	28.99	qfq	7,080,687	209,601,419	-3.97%
2026-03-20	30.20	32.10	30.10	30.25	30.18	qfq	8,735,307	271,761,190	0.87%
2026-03-19	30.20	30.46	29.81	29.99	29.92	qfq	3,589,144	107,994,173	-1.19%
2026-03-18	29.76	30.48	29.76	30.35	30.28	qfq	4,275,629	129,054,389	2.05%
2026-03-17	31.05	31.05	29.74	29.74	29.68	qfq	6,335,995	191,922,994	-3.60%
2026-03-16	31.00	31.10	30.27	30.85	30.78	qfq	5,870,187	180,112,540	-1.12%
2026-03-13	31.51	32.15	31.00	31.20	31.13	qfq	6,985,082	219,848,960	-2.74%
2026-03-12	32.32	32.57	31.39	32.08	32.01	qfq	10,053,176	320,419,239	-1.84%
2026-03-11	31.37	32.88	31.00	32.68	32.61	qfq	12,818,040	411,419,664	3.98%
2026-03-10	31.67	32.37	31.32	31.43	31.36	qfq	11,122,189	352,955,755	-0.60%
2026-03-09	30.99	31.77	30.88	31.62	31.55	qfq	11,332,731	356,253,990	2.40%
2026-03-06	30.88	31.55	30.66	30.88	30.81	qfq	8,441,183	262,265,135	0.03%
2026-03-05	31.73	32.58	30.78	30.87	30.80	qfq	13,916,103	435,612,067	-0.13%
2026-03-04	28.28	30.99	28.11	30.91	30.84	qfq	16,124,094	488,573,462	8.84%
2026-03-03	29.19	29.74	28.38	28.40	28.34	qfq	5,682,823	165,109,632	-2.67%
2026-03-02	29.80	30.14	28.73	29.18	29.12	qfq	5,373,693	157,707,165	-3.60%
2026-02-27	29.80	30.47	29.56	30.27	30.20	qfq	5,677,740	170,850,822	1.41%
2026-02-26	29.40	29.86	29.29	29.85	29.79	qfq	3,944,250	116,988,519	1.19%
2026-02-25	29.58	29.71	29.30	29.50	29.44	qfq	3,025,243	89,015,991	0.03%
2026-02-24	29.00	29.59	28.88	29.49	29.43	qfq	3,576,000	105,008,875	2.82%
2026-02-13	28.99	29.11	28.60	28.68	28.62	qfq	2,762,500	79,665,340	-1.41%
2026-02-12	29.05	29.59	28.95	29.09	29.03	qfq	4,369,520	128,154,979	0.14%
2026-02-11	29.13	29.72	29.03	29.05	28.99	qfq	2,504,551	73,431,602	-0.34%
2026-02-10	29.55	29.72	29.05	29.15	29.09	qfq	3,527,790	103,445,134	-1.75%
2026-02-09	29.55	29.83	29.19	29.67	29.61	qfq	4,707,005	139,285,119	1.61%
2026-02-06	29.42	29.67	28.60	29.20	29.14	qfq	3,577,400	104,661,640	-0.54%
2026-02-05	29.46	29.66	29.11	29.36	29.30	qfq	4,430,223	130,226,964	-0.71%
2026-02-04	29.10	29.89	28.88	29.57	29.51	qfq	5,394,907	159,084,645	1.48%
2026-02-03	29.22	29.33	28.56	29.14	29.08	qfq	3,935,800	114,021,365	1.22%
2026-02-02	27.89	29.76	27.89	28.79	28.73	qfq	7,646,084	222,460,067	3.08%
2026-01-30	27.80	28.15	27.31	27.93	27.87	qfq	3,335,900	92,471,517	0.43%
2026-01-29	28.25	28.45	27.69	27.81	27.75	qfq	3,531,014	99,032,094	-1.63%
2026-01-28	28.88	29.20	28.20	28.27	28.21	qfq	3,961,558	112,902,072	-2.82%
2026-01-27	29.25	29.28	27.93	29.09	29.03	qfq	5,446,583	155,774,448	-1.09%
2026-01-26	29.70	30.70	29.16	29.41	29.35	qfq	8,095,655	242,547,925	-0.31%
2026-01-23	28.92	29.77	28.90	29.50	29.44	qfq	5,264,491	154,861,275	2.01%
2026-01-22	28.80	29.16	28.69	28.92	28.86	qfq	3,612,200	104,233,410	0.21%
2026-01-21	28.93	29.42	28.58	28.86	28.80	qfq	5,373,804	155,404,850	-1.40%
2026-01-20	29.76	30.20	29.06	29.27	29.21	qfq	6,764,421	199,474,340	-1.65%
2026-01-19	28.40	30.01	28.40	29.76	29.70	qfq	8,765,000	260,184,656	3.41%
2026-01-16	29.21	29.89	28.58	28.78	28.72	qfq	6,255,938	181,242,302	1.23%
2026-01-15	28.57	28.99	27.81	28.43	28.37	qfq	5,494,650	155,776,748	-0.94%
2026-01-14	28.14	29.25	28.05	28.70	28.64	qfq	8,747,397	250,432,754	1.49%
2026-01-13	27.95	28.80	27.39	28.28	28.22	qfq	9,153,498	257,144,816	1.07%
2026-01-12	27.59	28.30	27.29	27.98	27.92	qfq	5,323,810	147,960,198	1.45%
2026-01-09	27.40	27.95	27.30	27.58	27.52	qfq	4,057,798	112,186,857	0.47%
2026-01-08	27.46	27.88	27.25	27.45	27.39	qfq	3,700,426	102,027,469	0.00%
2026-01-07	27.11	27.75	27.05	27.45	27.39	qfq	4,178,461	114,767,073	1.40%
2026-01-06	27.17	27.45	26.95	27.07	27.01	qfq	4,415,608	119,857,112	-0.11%
2026-01-05	26.55	27.83	26.55	27.10	27.04	qfq	5,056,230	137,580,182	2.92%
2025-12-31	27.08	27.19	26.30	26.33	26.27	qfq	4,300,550	114,014,257	-2.63%
2025-12-30	27.58	27.59	27.01	27.04	26.98	qfq	4,081,527	111,291,525	-1.96%
2025-12-29	28.00	28.24	27.50	27.58	27.52	qfq	3,349,100	93,215,540	-1.50%
2025-12-26	28.10	28.35	27.60	28.00	27.94	qfq	4,512,938	126,426,363	-0.64%
2025-12-25	28.25	28.50	28.03	28.18	28.12	qfq	3,782,700	106,693,288	0.07%
2025-12-24	27.65	28.30	27.50	28.16	28.10	qfq	3,903,550	109,662,402	1.66%
2025-12-23	27.40	28.08	27.02	27.70	27.64	qfq	5,583,950	153,473,291	0.76%
2025-12-22	27.91	27.99	27.03	27.49	27.43	qfq	8,410,651	230,915,981	-3.65%
2025-12-19	27.83	29.29	27.81	28.53	28.47	qfq	6,332,451	182,426,188	2.63%
2025-12-18	27.60	28.40	27.35	27.80	27.74	qfq	4,662,569	129,558,806	0.00%
2025-12-17	27.89	28.00	27.01	27.80	27.74	qfq	4,524,486	123,939,785	-0.07%
2025-12-16	28.76	28.78	27.45	27.82	27.76	qfq	6,207,741	173,210,893	-3.94%
2025-12-15	29.39	29.97	28.77	28.96	28.90	qfq	6,626,875	193,696,598	-2.33%
2025-12-12	29.49	30.20	29.40	29.65	29.59	qfq	6,383,444	190,715,374	0.41%
2025-12-11	30.31	30.57	29.50	29.53	29.47	qfq	7,930,556	237,000,604	-2.86%
2025-12-10	31.00	31.00	30.12	30.40	30.33	qfq	10,602,238	322,890,907	-3.65%
2025-12-09	30.20	31.58	29.88	31.55	31.48	qfq	14,047,725	434,368,895	4.06%
2025-12-08	30.69	31.14	30.20	30.32	30.25	qfq	10,938,659	334,118,655	0.26%
2025-12-05	28.50	30.40	28.02	30.24	30.17	qfq	12,419,381	368,692,987	6.78%
2025-12-04	29.30	29.44	28.28	28.32	28.26	qfq	8,952,351	256,930,047	-4.71%
2025-12-03	28.55	30.92	28.51	29.72	29.66	qfq	13,906,407	414,924,507	3.45%
2025-12-02	28.08	29.09	28.08	28.73	28.67	qfq	6,623,630	189,984,654	1.13%
2025-12-01	28.40	28.60	28.06	28.41	28.35	qfq	4,677,648	132,432,741	0.04%
2025-11-28	27.45	28.56	27.45	28.40	28.34	qfq	5,671,585	160,248,091	3.01%
2025-11-27	27.28	27.99	27.28	27.57	27.51	qfq	4,231,581	117,143,266	0.66%
2025-11-26	28.71	28.88	27.27	27.39	27.33	qfq	6,717,919	187,431,764	-4.56%
2025-11-25	27.91	29.09	27.63	28.70	28.64	qfq	6,987,221	198,947,703	3.65%
2025-11-24	27.51	27.85	26.90	27.69	27.63	qfq	5,693,899	155,696,101	1.02%
2025-11-21	28.70	29.36	27.33	27.41	27.35	qfq	8,528,615	238,501,551	-6.19%
2025-11-20	30.52	30.75	28.98	29.22	29.16	qfq	7,542,428	223,477,437	-0.31%
2025-11-19	30.35	30.45	29.00	29.31	29.25	qfq	8,518,301	251,285,744	-3.43%
2025-11-18	32.54	32.65	30.28	30.35	30.28	qfq	13,242,804	409,154,339	-7.69%
2025-11-17	33.27	33.45	31.81	32.88	32.81	qfq	13,802,435	448,466,145	1.29%
2025-11-14	31.00	34.97	30.78	32.46	32.39	qfq	21,010,152	686,758,267	2.79%
2025-11-13	30.03	31.89	29.69	31.58	31.51	qfq	15,290,275	476,778,613	4.29%
2025-11-12	29.48	30.28	29.16	30.28	30.21	qfq	8,349,218	249,519,356	1.51%
2025-11-11	30.62	30.92	29.80	29.83	29.77	qfq	11,413,384	345,476,982	-2.96%
2025-11-10	29.62	31.54	28.91	30.74	30.67	qfq	17,146,035	520,638,721	2.54%
2025-11-07	29.50	30.18	29.10	29.98	29.91	qfq	13,997,456	415,043,550	0.57%
2025-11-06	30.42	30.70	29.57	29.81	29.75	qfq	17,476,923	525,003,092	-2.01%
2025-11-05	28.53	31.98	28.02	30.42	30.35	qfq	26,089,094	783,018,370	4.46%
2025-11-04	27.53	29.88	27.27	29.12	29.06	qfq	23,129,896	666,376,434	5.78%
2025-11-03	27.83	28.10	27.25	27.53	27.47	qfq	9,310,100	256,620,526	-1.11%
2025-10-31	26.70	28.33	26.50	27.84	27.78	qfq	14,205,802	390,594,438	4.70%
2025-10-30	27.36	27.48	26.58	26.59	26.53	qfq	8,348,910	224,450,459	-3.24%
2025-10-29	27.33	27.98	26.82	27.48	27.42	qfq	13,501,166	368,472,508	-0.87%
2025-10-28	27.07	28.75	26.58	27.72	27.66	qfq	22,689,770	628,685,992	1.09%
2025-10-27	24.46	29.24	24.44	27.42	27.36	qfq	26,133,830	726,881,589	12.52%
2025-10-24	24.85	24.85	24.36	24.37	24.32	qfq	2,849,085	69,850,650	-1.46%
2025-10-23	24.72	24.74	24.33	24.73	24.68	qfq	1,928,285	47,279,349	-0.28%
2025-10-22	24.93	25.20	24.70	24.80	24.75	qfq	1,843,308	45,929,803	-0.52%
2025-10-21	24.69	25.04	24.65	24.93	24.88	qfq	2,062,222	51,338,313	1.09%
2025-10-20	24.79	25.01	24.50	24.66	24.61	qfq	1,855,700	45,875,308	0.45%
2025-10-17	25.66	25.80	24.48	24.55	24.50	qfq	3,745,222	93,632,193	-4.55%
2025-10-16	26.30	26.66	25.68	25.72	25.66	qfq	2,542,600	66,114,885	-2.28%
2025-10-15	25.83	26.45	25.62	26.32	26.26	qfq	2,668,850	69,676,453	1.82%
2025-10-14	26.12	27.06	25.84	25.85	25.79	qfq	4,772,525	126,568,371	-0.54%
2025-10-13	25.63	26.12	25.46	25.99	25.93	qfq	3,943,879	102,038,154	-2.77%
2025-10-10	27.08	27.10	26.65	26.73	26.67	qfq	3,436,272	92,217,331	-1.80%
2025-10-09	27.09	27.45	26.65	27.22	27.16	qfq	4,686,465	126,463,117	0.81%
2025-09-30	26.50	27.28	26.49	27.00	26.94	qfq	4,685,805	125,821,013	1.73%
2025-09-29	26.99	27.25	26.38	26.54	26.48	qfq	4,443,795	118,873,380	0.15%
2025-09-26	26.38	27.29	26.13	26.50	26.44	qfq	5,904,080	158,580,634	0.45%
2025-09-25	26.27	26.63	26.00	26.38	26.32	qfq	3,186,075	83,958,827	0.46%
2025-09-24	26.13	26.36	25.78	26.26	26.20	qfq	3,677,450	95,751,983	0.00%
2025-09-23	26.30	26.88	25.60	26.26	26.20	qfq	4,329,968	112,903,911	0.23%
2025-09-22	26.81	26.81	26.06	26.20	26.14	qfq	4,512,652	118,438,199	-2.53%
2025-09-19	26.83	27.13	26.59	26.88	26.82	qfq	3,467,547	93,099,568	0.19%
2025-09-18	27.30	27.53	26.62	26.83	26.77	qfq	6,026,435	163,710,001	-2.12%
2025-09-17	27.76	27.99	27.35	27.41	27.35	qfq	4,927,140	135,808,675	-1.23%
2025-09-16	28.42	28.45	27.46	27.75	27.69	qfq	7,037,449	195,264,639	-2.05%
2025-09-15	28.01	29.19	28.01	28.33	28.27	qfq	12,171,814	347,485,768	0.71%
2025-09-12	26.92	28.78	26.56	28.13	28.07	qfq	10,174,831	281,804,288	4.26%
2025-09-11	26.98	27.07	26.58	26.98	26.92	qfq	4,223,700	113,370,119	-0.18%
2025-09-10	27.50	27.57	26.80	27.03	26.97	qfq	5,191,718	140,770,775	-1.71%
2025-09-09	27.70	28.37	27.33	27.50	27.44	qfq	6,150,588	170,924,884	-1.26%
2025-09-08	27.71	28.16	26.90	27.85	27.79	qfq	7,594,673	207,983,407	1.27%
2025-09-05	26.57	27.99	26.50	27.50	27.44	qfq	9,585,221	263,118,521	3.62%
2025-09-04	26.40	27.19	26.01	26.54	26.48	qfq	8,613,096	230,062,476	0.34%
2025-09-03	25.19	26.87	24.63	26.45	26.39	qfq	8,657,936	225,379,653	5.25%
2025-09-02	25.50	25.68	24.93	25.13	25.08	qfq	2,568,700	64,813,923	-1.64%
2025-09-01	25.40	25.79	25.27	25.55	25.49	qfq	2,536,350	64,692,440	-0.23%
2025-08-29	25.30	25.95	25.30	25.61	25.55	qfq	2,922,592	74,742,601	1.43%
2025-08-28	25.43	25.71	24.41	25.25	25.20	qfq	5,843,411	146,342,865	-1.37%
2025-08-27	26.57	26.71	25.60	25.60	25.54	qfq	4,373,791	114,543,546	-3.76%
2025-08-26	27.06	27.17	26.54	26.60	26.54	qfq	4,824,100	129,073,805	-2.67%
2025-08-25	25.73	27.46	25.68	27.33	27.27	qfq	9,169,126	244,960,345	6.30%
2025-08-22	25.69	25.75	25.47	25.71	25.65	qfq	2,507,300	64,154,930	0.19%
2025-08-21	25.86	26.00	25.52	25.66	25.60	qfq	2,566,430	66,021,369	-0.77%
2025-08-20	26.24	26.33	25.52	25.86	25.80	qfq	3,475,118	89,571,537	-1.41%
2025-08-19	26.00	26.34	25.82	26.23	26.17	qfq	3,244,743	84,659,838	0.58%
2025-08-18	25.66	26.20	25.55	26.08	26.02	qfq	3,013,335	78,045,997	1.72%
2025-08-15	25.26	25.98	25.20	25.64	25.58	qfq	2,581,985	66,324,039	1.14%
2025-08-14	26.02	26.15	25.32	25.35	25.29	qfq	3,227,350	82,656,896	-2.76%
2025-08-13	26.28	26.41	25.82	26.07	26.01	qfq	2,328,636	60,579,779	-0.53%
2025-08-12	26.56	26.75	26.16	26.21	26.15	qfq	2,548,036	67,142,280	-1.69%
2025-08-11	26.15	27.16	25.92	26.66	26.60	qfq	4,983,566	132,889,174	2.11%
2025-08-08	25.52	26.25	25.47	26.11	26.05	qfq	3,803,850	98,772,914	1.63%
2025-08-07	25.90	26.00	25.43	25.69	25.63	qfq	2,511,515	64,441,981	-0.89%
2025-08-06	26.30	26.31	25.76	25.92	25.86	qfq	3,147,404	81,607,423	0.23%
2025-08-05	25.67	26.26	25.65	25.86	25.80	qfq	2,320,240	60,074,090	0.78%
2025-08-04	25.73	25.78	25.43	25.66	25.60	qfq	1,542,590	39,432,758	-0.27%
2025-08-01	25.40	25.92	25.30	25.73	25.67	qfq	1,736,464	44,613,977	1.10%
2025-07-31	25.69	25.82	25.33	25.45	25.39	qfq	2,379,764	60,918,181	-1.13%
2025-07-30	25.98	26.00	25.61	25.74	25.68	qfq	2,565,200	66,048,779	-0.89%
2025-07-29	25.79	25.99	25.46	25.97	25.91	qfq	3,178,280	81,837,668	0.70%
2025-07-28	26.08	26.10	25.68	25.79	25.73	qfq	2,146,900	55,338,872	-0.08%
2025-07-25	26.09	26.40	25.73	25.81	25.75	qfq	3,027,379	78,319,280	-0.77%
2025-07-24	26.12	26.28	25.68	26.01	25.95	qfq	4,837,801	125,895,238	0.08%
2025-07-23	27.69	27.69	25.90	25.99	25.93	qfq	8,873,171	234,737,934	-6.24%
2025-07-22	27.73	28.18	27.14	27.72	27.66	qfq	11,427,590	315,726,884	0.00%
2025-07-21	26.36	28.50	25.68	27.72	27.66	qfq	15,012,930	409,739,088	11.68%
2025-07-18	25.04	25.07	24.71	24.82	24.77	qfq	1,308,250	32,506,487	-0.28%
2025-07-17	24.76	25.13	24.69	24.89	24.84	qfq	1,892,680	47,109,461	0.57%
2025-07-16	24.90	24.99	24.63	24.75	24.70	qfq	1,463,600	36,312,703	-0.80%
2025-07-15	25.23	25.44	24.78	24.95	24.90	qfq	2,084,990	52,223,920	-1.58%
2025-07-14	24.97	25.72	24.84	25.35	25.29	qfq	2,583,800	65,644,458	1.52%
2025-07-11	25.27	25.44	24.80	24.97	24.92	qfq	3,253,193	81,256,608	-1.65%
2025-07-10	25.07	25.80	25.01	25.39	25.33	qfq	3,156,500	80,269,739	0.47%
2025-07-09	25.58	25.97	25.20	25.27	25.22	qfq	4,510,985	115,306,765	-2.05%
2025-07-08	25.15	25.88	24.78	25.80	25.74	qfq	6,404,454	161,700,457	1.49%
2025-07-07	23.62	25.80	23.62	25.42	25.36	qfq	8,427,950	209,756,638	6.99%
2025-07-04	24.24	24.34	23.71	23.76	23.71	qfq	1,921,500	46,016,724	-2.02%
2025-07-03	24.25	24.77	23.85	24.25	24.20	qfq	3,686,130	89,444,232	0.00%
2025-07-02	23.96	24.28	23.70	24.25	24.20	qfq	2,818,880	67,618,825	1.46%
2025-07-01	24.21	24.21	23.69	23.90	23.85	qfq	1,232,400	29,436,037	-0.54%
2025-06-30	23.96	24.10	23.82	24.03	23.98	qfq	1,331,272	31,953,196	0.67%
2025-06-27	23.65	23.96	23.65	23.87	23.82	qfq	1,475,600	35,194,943	0.93%
2025-06-26	23.91	24.19	23.59	23.65	23.60	qfq	2,039,200	48,611,637	-0.71%
2025-06-25	23.89	23.98	23.50	23.82	23.77	qfq	2,123,000	50,345,359	-0.25%
2025-06-24	23.00	24.05	22.91	23.88	23.83	qfq	3,303,650	78,183,022	4.14%
2025-06-23	22.56	22.95	22.36	22.93	22.88	qfq	844,500	19,198,944	1.69%
2025-06-20	22.68	23.05	22.51	22.55	22.50	qfq	1,001,730	22,809,932	-0.75%
2025-06-19	23.11	23.51	22.68	22.72	22.67	qfq	1,285,100	29,587,419	-1.90%
2025-06-18	23.00	23.17	22.85	23.16	23.11	qfq	836,250	19,243,125	0.09%
2025-06-17	23.45	23.47	23.01	23.14	23.09	qfq	1,118,600	25,924,866	-1.32%
2025-06-16	22.99	23.56	22.82	23.45	23.40	qfq	1,492,013	34,735,343	1.87%
2025-06-13	23.65	23.65	22.88	23.02	22.97	qfq	2,004,560	46,513,537	-3.03%
2025-06-12	23.65	23.74	23.40	23.74	23.69	qfq	1,430,430	33,706,061	0.00%
2025-06-11	23.68	23.93	23.62	23.74	23.69	qfq	1,635,100	38,838,944	0.13%
2025-06-10	23.73	24.28	23.33	23.71	23.66	qfq	3,135,900	74,785,963	0.38%
2025-06-09	23.55	23.85	23.44	23.62	23.57	qfq	2,843,300	67,205,350	0.38%
2025-06-06	23.98	24.96	23.45	23.53	23.48	qfq	5,743,992	137,870,289	-0.55%
2025-06-05	22.51	25.22	22.51	23.66	23.61	qfq	6,387,240	152,125,743	6.00%
2025-06-04	22.20	22.54	22.15	22.32	22.22	qfq	877,150	19,634,548	0.77%
2025-06-03	22.15	22.50	22.00	22.15	22.05	qfq	850,100	18,862,314	-0.58%
2025-05-30	22.75	22.83	22.24	22.28	22.18	qfq	1,265,880	28,345,192	-1.89%
2025-05-29	22.39	22.83	22.39	22.71	22.61	qfq	1,139,100	25,885,393	1.43%
2025-05-28	22.76	22.84	22.35	22.39	22.29	qfq	922,990	20,817,957	-1.37%
2025-05-27	22.92	23.08	22.55	22.70	22.60	qfq	1,003,800	22,798,697	-1.00%
2025-05-26	22.80	22.93	22.40	22.93	22.83	qfq	1,372,560	31,188,496	1.37%
2025-05-23	22.88	23.40	22.62	22.62	22.52	qfq	1,595,880	36,769,031	-1.18%
2025-05-22	23.22	23.54	22.83	22.89	22.79	qfq	1,359,300	31,402,880	-1.93%
2025-05-21	23.35	23.52	23.20	23.34	23.24	qfq	1,041,500	24,325,162	-0.21%
2025-05-20	23.15	23.49	23.10	23.39	23.29	qfq	1,364,800	31,831,560	1.08%
2025-05-19	22.94	23.25	22.77	23.14	23.04	qfq	1,099,300	25,283,875	0.22%
2025-05-16	22.92	23.24	22.92	23.09	22.99	qfq	1,152,600	26,632,229	0.74%
2025-05-15	23.20	23.20	22.87	22.92	22.82	qfq	946,100	21,749,978	-1.04%
2025-05-14	23.30	23.40	22.91	23.16	23.06	qfq	1,670,000	38,558,597	-1.03%
2025-05-13	23.60	23.60	23.22	23.40	23.30	qfq	1,329,100	31,047,881	0.34%
2025-05-12	23.46	23.46	23.12	23.32	23.22	qfq	1,215,400	28,266,101	1.30%
2025-05-09	23.33	23.35	22.92	23.02	22.92	qfq	1,285,600	29,707,407	-1.20%
2025-05-08	22.99	23.36	22.87	23.30	23.20	qfq	1,413,360	32,837,714	1.35%
2025-05-07	23.18	23.48	22.80	22.99	22.89	qfq	1,977,694	45,508,148	0.09%
2025-05-06	22.66	22.98	22.59	22.97	22.87	qfq	1,302,200	29,751,202	2.04%
2025-04-30	22.43	22.68	22.33	22.51	22.41	qfq	1,171,000	26,400,467	0.63%
2025-04-29	22.53	22.70	22.26	22.37	22.27	qfq	1,570,781	35,264,120	-1.02%
2025-04-28	22.34	22.77	22.08	22.60	22.50	qfq	2,165,536	48,618,097	2.12%
2025-04-25	22.35	22.35	21.97	22.13	22.03	qfq	1,791,294	39,747,422	0.77%
2025-04-24	22.10	22.60	21.91	21.96	21.86	qfq	2,032,600	45,075,894	-0.63%
2025-04-23	22.00	22.29	22.00	22.10	22.00	qfq	1,236,900	27,388,900	0.64%
2025-04-22	22.12	22.20	21.88	21.96	21.86	qfq	890,900	19,611,836	-0.77%
2025-04-21	21.99	22.13	21.75	22.13	22.03	qfq	954,900	21,019,353	1.19%
2025-04-18	21.84	22.37	21.55	21.87	21.77	qfq	1,341,900	29,360,772	0.18%
2025-04-17	21.95	22.00	21.60	21.83	21.73	qfq	985,900	21,590,276	0.18%
2025-04-16	22.24	22.39	21.61	21.79	21.69	qfq	1,977,300	43,362,753	-2.68%
2025-04-15	21.99	23.31	21.83	22.39	22.29	qfq	3,139,636	71,109,025	2.61%
2025-04-14	22.20	22.20	21.71	21.82	21.72	qfq	1,324,300	28,982,326	1.02%
2025-04-11	21.60	21.90	21.50	21.60	21.51	qfq	1,812,900	39,272,706	-0.78%
2025-04-10	21.70	22.37	21.69	21.77	21.67	qfq	2,402,400	52,940,692	1.11%
2025-04-09	20.41	21.58	19.49	21.53	21.44	qfq	2,825,200	58,638,176	4.46%
2025-04-08	19.67	21.17	19.67	20.61	20.52	qfq	3,061,300	63,068,305	4.78%
2025-04-07	23.00	23.00	19.46	19.67	19.58	qfq	4,614,952	96,207,599	-19.15%
2025-04-03	24.41	24.70	24.09	24.33	24.22	qfq	1,643,862	40,139,203	-1.14%
2025-04-02	24.33	24.88	24.17	24.61	24.50	qfq	1,593,750	39,110,951	1.15%
2025-04-01	24.13	24.76	24.13	24.33	24.22	qfq	1,637,640	40,161,627	0.79%
2025-03-31	24.80	24.81	23.80	24.14	24.03	qfq	2,212,130	53,537,127	-2.66%
2025-03-28	25.05	25.36	24.74	24.80	24.69	qfq	1,817,730	45,415,487	-1.35%
2025-03-27	25.53	25.53	24.67	25.14	25.03	qfq	3,409,594	85,345,706	-2.22%
2025-03-26	25.41	25.94	25.14	25.71	25.60	qfq	4,272,610	109,083,148	0.71%
2025-03-25	27.38	27.45	25.34	25.53	25.42	qfq	6,574,388	172,148,157	-6.07%
2025-03-24	26.38	27.20	25.96	27.18	27.06	qfq	7,669,350	204,505,451	3.07%
2025-03-21	26.06	26.74	25.90	26.37	26.25	qfq	8,352,028	221,165,767	1.93%
2025-03-20	25.44	26.57	25.22	25.87	25.76	qfq	5,059,880	131,324,700	1.69%
2025-03-19	25.58	25.80	25.21	25.44	25.33	qfq	2,945,450	74,923,974	-0.82%
2025-03-18	24.96	25.96	24.84	25.65	25.54	qfq	4,790,800	122,063,761	3.30%
2025-03-17	24.89	25.11	24.78	24.83	24.72	qfq	2,147,350	53,524,485	-0.40%
2025-03-14	24.70	24.93	24.47	24.93	24.82	qfq	2,251,150	55,802,005	0.93%
2025-03-13	24.83	24.83	24.08	24.70	24.59	qfq	2,355,600	57,592,025	0.16%
2025-03-12	24.80	24.90	24.41	24.66	24.55	qfq	1,809,500	44,663,444	0.04%
2025-03-11	24.36	24.70	24.19	24.65	24.54	qfq	1,457,100	35,574,900	0.28%
2025-03-10	24.78	24.96	24.26	24.58	24.47	qfq	1,716,250	42,103,034	0.20%
2025-03-07	24.99	25.01	24.50	24.53	24.42	qfq	2,373,781	58,687,628	-1.96%
2025-03-06	24.99	25.28	24.78	25.02	24.91	qfq	2,365,500	59,129,311	0.77%
2025-03-05	25.24	25.35	24.52	24.83	24.72	qfq	2,341,600	58,007,069	-1.62%
2025-03-04	24.88	25.24	24.61	25.24	25.13	qfq	2,533,708	63,581,578	1.45%
2025-03-03	24.48	25.35	24.43	24.88	24.77	qfq	2,737,200	68,572,966	1.76%
2025-02-28	25.09	25.31	24.45	24.45	24.34	qfq	2,710,268	67,192,675	-3.01%
2025-02-27	25.40	25.49	24.80	25.21	25.10	qfq	2,715,800	68,268,353	-0.87%
2025-02-26	25.08	25.54	25.08	25.43	25.32	qfq	2,467,425	62,506,656	1.44%
2025-02-25	25.43	25.44	24.97	25.07	24.96	qfq	3,040,040	76,351,750	-2.30%
2025-02-24	25.80	25.95	25.40	25.66	25.55	qfq	3,281,310	84,292,489	-1.27%
2025-02-21	25.72	26.08	25.72	25.99	25.88	qfq	3,555,719	92,193,896	0.19%
2025-02-20	25.91	26.25	25.52	25.94	25.83	qfq	4,391,999	113,351,417	-1.18%
2025-02-19	25.38	26.49	24.92	26.25	26.14	qfq	6,610,522	171,309,133	1.70%
2025-02-18	25.20	27.60	25.02	25.81	25.70	qfq	9,892,695	259,284,112	4.16%
2025-02-17	24.88	24.94	24.50	24.78	24.67	qfq	2,565,250	63,417,754	-0.64%
2025-02-14	25.10	25.28	24.86	24.94	24.83	qfq	2,235,712	55,935,844	0.32%
2025-02-13	25.80	25.80	24.83	24.86	24.75	qfq	3,335,612	84,013,003	-1.35%
2025-02-12	24.86	25.70	24.64	25.20	25.09	qfq	3,465,800	87,763,950	2.27%
2025-02-11	24.99	25.14	24.59	24.64	24.53	qfq	1,601,700	39,602,117	-1.64%
2025-02-10	25.08	25.12	24.65	25.05	24.94	qfq	2,316,197	57,598,248	1.01%
2025-02-07	24.20	25.41	24.20	24.80	24.69	qfq	3,417,850	85,020,975	2.14%
2025-02-06	23.90	24.30	23.64	24.28	24.17	qfq	1,845,000	44,336,384	1.59%
2025-02-05	24.02	24.28	23.67	23.90	23.80	qfq	1,691,600	40,558,960	0.04%
2025-01-27	24.52	24.72	23.80	23.89	23.79	qfq	1,782,500	43,023,054	-2.29%
2025-01-24	23.99	24.66	23.75	24.45	24.34	qfq	2,807,550	68,060,883	1.58%
2025-01-23	24.55	24.92	24.06	24.07	23.96	qfq	2,942,100	72,237,405	-1.51%
2025-01-22	24.30	24.99	23.96	24.44	24.33	qfq	2,910,847	71,110,868	0.37%
2025-01-21	24.68	24.81	24.14	24.35	24.24	qfq	2,363,100	57,626,523	-1.26%
2025-01-20	24.37	25.09	24.28	24.66	24.55	qfq	3,453,797	85,496,516	1.15%
2025-01-17	23.25	24.63	23.25	24.38	24.27	qfq	3,670,925	88,559,276	3.61%
2025-01-16	23.64	24.11	23.31	23.53	23.43	qfq	1,901,900	45,099,590	0.09%
2025-01-15	24.20	24.20	23.44	23.51	23.41	qfq	2,253,150	53,827,386	-0.38%
2025-01-14	22.82	23.60	22.62	23.60	23.50	qfq	2,120,100	49,267,002	4.75%
2025-01-13	22.09	22.86	21.75	22.53	22.43	qfq	1,578,480	35,297,409	0.13%
2025-01-10	23.54	23.62	22.50	22.50	22.40	qfq	1,614,960	37,186,208	-4.05%
2025-01-09	23.35	23.75	23.17	23.45	23.35	qfq	1,611,530	37,849,129	0.47%
2025-01-08	24.10	24.10	22.73	23.34	23.24	qfq	2,759,500	64,494,471	-3.15%
2025-01-07	23.45	24.56	23.22	24.10	23.99	qfq	3,644,015	87,510,909	2.42%
2025-01-06	22.20	23.58	21.42	23.53	23.43	qfq	3,449,300	77,985,369	6.47%
2025-01-03	23.35	23.52	22.06	22.10	22.00	qfq	2,582,500	58,571,180	-5.31%
2025-01-02	24.08	24.37	23.00	23.34	23.24	qfq	2,545,700	60,191,101	-3.03%
2024-12-31	25.27	25.36	24.07	24.07	23.96	qfq	2,773,200	68,161,730	-4.82%
2024-12-30	25.11	25.46	24.74	25.29	25.18	qfq	1,909,371	48,052,549	-0.35%
2024-12-27	25.42	25.90	25.30	25.38	25.27	qfq	2,062,500	52,799,245	0.16%
2024-12-26	25.19	25.43	24.58	25.34	25.23	qfq	1,965,200	49,517,482	1.93%
2024-12-25	25.30	25.70	24.37	24.86	24.75	qfq	2,516,795	62,369,844	-1.70%
2024-12-24	25.06	26.28	25.06	25.29	25.18	qfq	3,471,345	89,091,388	0.92%
2024-12-23	26.50	26.62	24.49	25.06	24.95	qfq	8,648,704	221,050,793	-9.99%
2024-12-20	27.15	28.28	27.15	27.84	27.72	qfq	3,473,133	96,728,841	2.47%
2024-12-19	27.40	27.71	27.00	27.17	27.05	qfq	3,491,558	95,209,260	-2.72%
2024-12-18	27.91	28.78	27.81	27.93	27.81	qfq	3,450,204	97,609,729	0.11%
2024-12-17	29.43	29.45	27.62	27.90	27.78	qfq	5,147,300	146,330,212	-5.17%
2024-12-16	29.10	29.74	28.73	29.42	29.29	qfq	7,430,500	217,672,147	1.62%
2024-12-13	27.90	29.50	27.57	28.95	28.82	qfq	8,627,237	248,561,898	2.77%
2024-12-12	28.05	28.28	27.50	28.17	28.05	qfq	3,637,157	101,240,532	0.43%
2024-12-11	27.89	28.18	27.76	28.05	27.93	qfq	2,865,700	80,172,302	0.50%
2024-12-10	28.76	29.00	27.89	27.91	27.79	qfq	5,588,200	158,860,950	0.04%
2024-12-09	28.22	28.76	27.68	27.90	27.78	qfq	4,450,259	125,696,666	-1.06%
2024-12-06	28.62	28.66	27.89	28.20	28.08	qfq	4,384,430	123,815,533	-0.95%
2024-12-05	28.30	28.66	28.00	28.47	28.35	qfq	5,089,604	144,299,003	-0.73%
2024-12-04	27.90	29.36	27.42	28.68	28.55	qfq	8,313,879	236,000,600	0.81%
2024-12-03	27.08	29.25	26.90	28.45	28.33	qfq	11,286,119	317,877,255	6.95%
2024-12-02	26.49	26.63	26.19	26.60	26.48	qfq	3,422,830	90,600,199	0.95%
2024-11-29	25.78	26.78	25.56	26.35	26.23	qfq	3,756,300	98,831,119	2.17%
2024-11-28	26.05	26.45	25.73	25.79	25.68	qfq	2,906,137	75,829,350	-0.77%
2024-11-27	25.70	25.99	24.50	25.99	25.88	qfq	3,360,523	85,220,695	0.81%
2024-11-26	26.60	26.80	25.67	25.78	25.67	qfq	3,695,600	96,635,874	-3.30%
2024-11-25	26.07	26.75	25.76	26.66	26.54	qfq	4,177,358	109,685,054	0.60%
2024-11-22	28.00	28.48	26.50	26.50	26.38	qfq	6,687,959	182,308,873	-5.36%
2024-11-21	28.00	28.87	27.63	28.00	27.88	qfq	7,542,603	212,946,417	-1.41%
2024-11-20	27.48	29.50	27.17	28.40	28.28	qfq	9,648,562	274,137,045	2.68%
2024-11-19	26.90	27.72	26.53	27.66	27.54	qfq	7,893,073	214,478,653	3.71%
2024-11-18	27.83	28.48	26.50	26.67	26.55	qfq	9,685,630	262,893,269	-6.06%
2024-11-15	30.60	31.14	28.39	28.39	28.27	qfq	17,296,300	515,004,512	-10.50%
2024-11-14	34.76	37.00	31.51	31.72	31.58	qfq	25,673,942	874,939,444	0.67%
2024-11-13	25.80	31.51	25.51	31.51	31.37	qfq	14,569,695	421,773,871	19.99%
2024-11-12	27.30	27.76	26.01	26.26	26.15	qfq	5,471,493	147,229,990	-1.94%
2024-11-11	25.18	26.99	25.15	26.78	26.66	qfq	5,192,922	136,057,729	5.43%
2024-11-08	25.81	26.15	25.31	25.40	25.29	qfq	3,052,847	78,395,304	-0.78%
2024-11-07	25.40	25.67	24.97	25.60	25.49	qfq	3,404,438	86,382,390	2.56%
2024-11-06	25.38	25.78	24.78	24.96	24.85	qfq	3,636,809	92,011,321	-1.15%
2024-11-05	24.22	25.35	24.09	25.25	25.14	qfq	3,440,709	85,879,831	4.25%
2024-11-04	23.67	24.35	23.66	24.22	24.11	qfq	1,626,819	39,273,820	1.85%
2024-11-01	24.74	25.38	23.70	23.78	23.68	qfq	2,982,580	72,251,608	-4.34%
2024-10-31	24.92	25.37	24.71	24.86	24.75	qfq	3,201,430	80,288,236	2.01%
2024-10-30	24.52	24.78	24.15	24.37	24.26	qfq	2,003,700	48,854,708	-1.34%
2024-10-29	25.50	25.64	24.59	24.70	24.59	qfq	2,893,389	72,187,881	-2.56%
2024-10-28	25.86	26.13	25.03	25.35	25.24	qfq	3,990,295	101,042,483	-1.97%
2024-10-25	24.61	26.25	24.57	25.86	25.75	qfq	4,576,470	116,923,048	5.25%
2024-10-24	25.10	25.20	24.33	24.57	24.46	qfq	2,154,000	52,946,955	-1.80%
2024-10-23	24.24	25.30	24.24	25.02	24.91	qfq	4,147,882	103,124,413	2.21%
2024-10-22	24.38	24.60	24.05	24.48	24.37	qfq	2,828,600	68,957,460	0.41%
2024-10-21	24.23	24.80	24.18	24.38	24.27	qfq	3,183,582	77,700,349	0.87%
2024-10-18	23.30	24.84	23.23	24.17	24.06	qfq	3,123,000	74,741,500	3.42%
2024-10-17	23.72	24.07	23.36	23.37	23.27	qfq	1,676,695	39,798,704	-0.04%
2024-10-16	23.52	23.86	23.16	23.38	23.28	qfq	1,791,581	42,095,841	-1.18%
2024-10-15	24.44	24.60	23.60	23.66	23.56	qfq	2,161,920	52,045,410	-3.39%
2024-10-14	23.42	24.56	22.90	24.49	24.38	qfq	2,935,748	69,783,816	5.02%
2024-10-11	23.98	25.00	23.06	23.32	23.22	qfq	2,837,900	67,384,819	-5.63%
2024-10-10	24.70	25.71	24.31	24.71	24.60	qfq	4,026,621	100,683,232	1.98%
2024-10-09	27.00	27.31	24.00	24.23	24.12	qfq	5,692,151	147,296,894	-14.65%
2024-10-08	29.67	29.67	26.06	28.39	28.27	qfq	8,697,961	242,266,919	14.75%
2024-09-30	23.00	25.10	22.37	24.74	24.63	qfq	6,919,983	165,264,730	15.93%
2024-09-27	20.36	22.00	19.82	21.34	21.25	qfq	3,634,279	76,344,271	9.04%
2024-09-26	19.10	19.66	19.02	19.57	19.48	qfq	1,268,768	24,547,441	2.35%
2024-09-25	18.71	19.55	18.71	19.12	19.04	qfq	1,630,102	31,365,763	2.52%
2024-09-24	17.93	18.66	17.93	18.65	18.57	qfq	1,391,600	25,611,643	3.90%
2024-09-23	18.06	18.25	17.82	17.95	17.87	qfq	599,500	10,800,433	-0.83%
2024-09-20	18.40	18.66	18.08	18.10	18.02	qfq	950,809	17,347,034	-2.11%
2024-09-19	18.08	18.59	18.05	18.49	18.41	qfq	727,124	13,368,713	2.27%
2024-09-18	18.48	18.52	17.82	18.08	18.00	qfq	730,500	13,173,280	-1.63%
2024-09-13	18.79	18.89	18.38	18.38	18.30	qfq	839,960	15,627,396	-2.18%
2024-09-12	19.01	19.38	18.77	18.79	18.71	qfq	825,694	15,726,077	-1.21%
2024-09-11	18.83	19.28	18.71	19.02	18.94	qfq	930,668	17,742,546	0.26%
2024-09-10	19.20	19.25	18.56	18.97	18.89	qfq	731,739	13,749,209	0.90%
2024-09-09	18.81	19.00	18.62	18.80	18.72	qfq	520,934	9,765,716	-0.37%
2024-09-06	19.22	19.22	18.86	18.87	18.79	qfq	526,700	10,006,173	-1.87%
2024-09-05	19.05	19.30	19.05	19.23	19.15	qfq	525,900	10,073,645	0.94%
2024-09-04	19.20	19.33	19.01	19.05	18.97	qfq	692,400	13,276,737	-0.83%
2024-09-03	18.71	19.30	18.71	19.21	19.13	qfq	1,011,878	19,355,833	2.67%
2024-09-02	19.09	19.58	18.71	18.71	18.63	qfq	1,295,202	24,762,796	-1.58%
2024-08-30	18.65	19.25	18.50	19.01	18.93	qfq	1,112,887	21,168,980	1.82%
2024-08-29	18.24	18.80	17.91	18.67	18.59	qfq	1,080,300	19,970,444	2.36%
2024-08-28	18.13	18.52	17.90	18.24	18.16	qfq	742,900	13,511,409	-0.71%
2024-08-27	18.95	18.95	18.14	18.37	18.29	qfq	979,900	18,007,701	-2.70%
2024-08-26	18.11	19.05	18.11	18.88	18.80	qfq	1,019,900	19,225,294	3.45%
2024-08-23	18.51	18.60	18.07	18.25	18.17	qfq	764,800	13,972,790	-1.62%
2024-08-22	18.77	18.92	18.54	18.55	18.47	qfq	718,666	13,467,246	-1.07%
2024-08-21	18.78	19.03	18.53	18.75	18.67	qfq	710,400	13,369,419	-0.16%
2024-08-20	19.21	19.31	18.69	18.78	18.70	qfq	991,300	18,750,018	-2.24%
2024-08-19	19.70	19.73	19.20	19.21	19.13	qfq	592,897	11,455,963	-0.47%
2024-08-16	19.66	19.99	19.26	19.30	19.22	qfq	754,676	14,674,216	-2.08%
2024-08-15	19.57	19.94	19.27	19.71	19.62	qfq	825,090	16,251,221	0.61%
2024-08-14	20.24	20.29	19.55	19.59	19.50	qfq	742,900	14,729,865	-0.71%
2024-08-13	19.38	19.77	19.12	19.73	19.64	qfq	821,130	16,042,564	1.81%
2024-08-12	19.59	19.85	19.32	19.38	19.30	qfq	1,086,649	21,199,820	0.21%
2024-08-09	16.18	21.21	16.18	19.34	19.26	qfq	1,767,762	34,430,890	-3.69%
2024-08-08	20.39	20.48	19.98	20.08	19.99	qfq	775,400	15,633,360	-1.71%
2024-08-07	20.51	20.75	20.24	20.43	20.34	qfq	957,200	19,647,660	0.44%
2024-08-06	19.79	20.37	19.79	20.34	20.25	qfq	1,287,100	25,965,987	3.46%
2024-08-05	20.37	20.75	19.61	19.66	19.57	qfq	1,342,400	26,929,110	-3.63%
2024-08-02	20.74	21.12	20.40	20.40	20.31	qfq	1,129,400	23,514,232	-1.97%
2024-08-01	20.85	20.95	20.53	20.81	20.72	qfq	1,010,300	20,926,543	0.19%
2024-07-31	20.25	20.84	20.22	20.77	20.68	qfq	1,342,000	27,686,870	2.06%
2024-07-30	20.42	20.65	20.30	20.35	20.26	qfq	852,200	17,427,133	-0.34%
2024-07-29	20.76	20.85	20.28	20.42	20.33	qfq	667,100	13,635,097	-1.50%
2024-07-26	20.65	20.96	20.53	20.73	20.64	qfq	981,850	20,354,025	0.39%
2024-07-25	20.29	21.03	20.24	20.65	20.56	qfq	949,130	19,623,733	1.47%
2024-07-24	20.89	21.00	20.30	20.35	20.26	qfq	821,700	16,920,214	-2.54%
2024-07-23	21.55	21.59	20.88	20.88	20.79	qfq	684,930	14,477,660	-2.88%
2024-07-22	21.41	21.66	21.04	21.50	21.41	qfq	1,084,700	23,198,637	0.42%
2024-07-19	21.34	21.66	21.19	21.41	21.32	qfq	605,676	12,987,436	0.33%
2024-07-18	21.69	21.85	21.00	21.34	21.25	qfq	895,250	19,049,583	-1.61%
2024-07-17	22.18	22.33	21.68	21.69	21.60	qfq	799,500	17,608,059	-2.39%
2024-07-16	22.09	22.26	21.70	22.22	22.12	qfq	653,900	14,405,541	1.00%
2024-07-15	22.13	22.38	21.95	22.00	21.90	qfq	650,550	14,362,459	-1.79%
2024-07-12	22.71	22.71	22.25	22.40	22.20	qfq	743,227	16,697,934	-0.49%
2024-07-11	22.19	22.72	21.96	22.51	22.31	qfq	1,146,900	25,685,706	2.88%
2024-07-10	21.49	21.96	21.38	21.88	21.69	qfq	1,267,200	27,564,302	1.06%
2024-07-09	20.61	21.78	20.06	21.65	21.46	qfq	1,953,964	41,124,911	4.89%
2024-07-08	21.10	21.14	20.54	20.64	20.46	qfq	753,200	15,601,935	-1.95%
2024-07-05	20.75	21.14	20.38	21.05	20.87	qfq	962,334	19,993,949	1.35%
2024-07-04	21.47	21.57	20.59	20.77	20.59	qfq	1,035,050	21,680,302	-2.94%
2024-07-03	22.15	22.15	21.35	21.40	21.21	qfq	776,500	16,713,106	-1.47%
2024-07-02	21.89	22.19	21.60	21.72	21.53	qfq	871,430	19,001,177	-0.78%
2024-07-01	21.76	22.38	21.76	21.89	21.70	qfq	947,100	20,770,708	0.64%
2024-06-28	21.70	22.29	21.54	21.75	21.56	qfq	930,897	20,387,043	0.18%
2024-06-27	22.36	22.36	21.70	21.71	21.52	qfq	621,700	13,612,980	-2.65%
2024-06-26	21.55	22.35	21.15	22.30	22.10	qfq	946,777	20,618,125	3.48%
2024-06-25	22.07	22.30	21.42	21.55	21.36	qfq	1,273,400	27,729,690	-2.36%
2024-06-24	22.61	23.05	22.03	22.07	21.88	qfq	991,700	22,241,390	-4.54%
2024-06-21	22.80	23.18	22.72	23.12	22.92	qfq	1,025,300	23,519,667	1.18%
2024-06-20	23.46	23.50	22.85	22.85	22.65	qfq	1,302,433	30,064,661	-2.60%
2024-06-19	23.78	23.83	23.43	23.46	23.25	qfq	869,634	20,481,262	-1.35%
2024-06-18	23.72	23.87	23.53	23.78	23.57	qfq	818,182	19,377,673	0.25%
2024-06-17	23.73	24.29	23.63	23.72	23.51	qfq	1,044,826	24,917,649	-1.62%
2024-06-14	24.25	24.44	23.61	24.11	23.90	qfq	1,006,722	24,262,201	0.25%
2024-06-13	24.10	24.28	23.82	24.05	23.84	qfq	837,134	20,118,324	0.00%
2024-06-12	24.32	24.73	23.98	24.05	23.84	qfq	1,175,060	28,548,302	-0.12%
2024-06-11	24.17	24.25	23.00	24.08	23.87	qfq	1,158,526	27,577,875	2.08%
2024-06-07	24.08	24.32	23.56	23.59	23.38	qfq	1,163,920	27,731,291	-0.59%
2024-06-06	24.45	24.69	23.51	23.73	23.52	qfq	1,662,078	39,684,215	-2.79%
2024-06-05	25.47	25.47	24.40	24.41	24.20	qfq	1,729,430	42,883,088	-3.59%
2024-06-04	25.23	25.65	24.96	25.32	25.10	qfq	1,590,426	40,151,334	0.36%
2024-06-03	25.53	25.85	25.07	25.23	25.01	qfq	1,490,000	37,603,650	-2.13%
2024-05-31	25.85	25.94	25.69	25.78	25.55	qfq	1,451,600	37,392,974	-0.77%
2024-05-30	26.54	26.54	25.66	25.98	25.75	qfq	2,074,080	53,743,618	-1.25%
2024-05-29	26.75	26.75	26.00	26.31	26.08	qfq	3,064,330	80,479,236	-2.08%
2024-05-28	25.44	27.10	25.34	26.87	26.63	qfq	4,722,386	125,174,616	5.08%
2024-05-27	25.39	25.77	25.03	25.57	25.35	qfq	1,279,800	32,426,100	0.43%
2024-05-24	25.14	26.08	25.08	25.46	25.24	qfq	2,021,504	52,049,449	0.63%
2024-05-23	26.42	26.42	25.26	25.30	25.08	qfq	2,250,600	57,563,232	-4.24%
2024-05-22	25.98	26.47	25.63	26.42	26.19	qfq	3,608,500	94,061,633	4.92%
2024-05-21	25.22	25.65	24.92	25.18	24.96	qfq	1,941,400	48,920,983	-0.87%
2024-05-20	25.80	26.15	25.31	25.40	25.18	qfq	2,721,030	69,798,340	-2.31%
2024-05-17	25.79	26.30	25.79	26.00	25.77	qfq	2,341,100	60,726,055	-1.29%
2024-05-16	25.91	26.67	25.64	26.34	26.11	qfq	4,174,897	109,379,155	3.54%
2024-05-15	26.88	27.66	25.42	25.44	25.22	qfq	5,236,687	136,537,473	-5.36%
2024-05-14	27.40	29.44	26.50	26.88	26.64	qfq	8,559,177	239,564,755	-1.21%
2024-05-13	25.75	27.80	25.10	27.21	26.97	qfq	6,545,407	173,827,334	8.06%
2024-05-10	25.27	25.66	24.86	25.18	24.96	qfq	1,616,427	40,538,615	-0.47%
2024-05-09	25.20	25.96	25.00	25.30	25.08	qfq	3,458,695	88,461,320	2.14%
2024-05-08	24.67	25.26	24.31	24.77	24.55	qfq	2,180,830	54,247,526	0.69%
2024-05-07	24.67	24.75	24.38	24.60	24.38	qfq	1,171,200	28,795,952	0.33%
2024-05-06	24.46	24.73	24.24	24.52	24.31	qfq	1,780,425	43,568,344	2.00%
2024-04-30	24.30	24.48	23.67	24.04	23.83	qfq	1,959,000	46,995,831	-1.03%
2024-04-29	23.46	24.46	23.34	24.29	24.08	qfq	3,314,200	79,709,768	4.92%
2024-04-26	23.51	23.51	23.00	23.15	22.95	qfq	1,464,500	33,931,484	-0.64%
2024-04-25	23.32	23.61	23.10	23.30	23.10	qfq	750,450	17,539,482	-0.34%
2024-04-24	23.69	23.75	23.22	23.38	23.18	qfq	1,070,434	25,037,802	0.26%
2024-04-23	23.12	23.46	23.01	23.32	23.12	qfq	1,038,463	24,172,812	1.26%
2024-04-22	23.09	23.35	22.63	23.03	22.83	qfq	983,700	22,605,074	-0.56%
2024-04-19	23.05	23.32	22.70	23.16	22.96	qfq	1,342,800	30,902,962	0.48%
2024-04-18	23.55	23.78	22.96	23.05	22.85	qfq	1,703,200	39,680,828	-2.12%
2024-04-17	21.80	23.85	21.80	23.55	23.34	qfq	2,620,854	60,315,822	8.93%
2024-04-16	23.11	23.78	21.51	21.62	21.43	qfq	3,057,633	67,430,103	-8.12%
2024-04-15	24.25	25.85	23.00	23.53	23.32	qfq	3,291,671	80,236,947	-2.37%
2024-04-12	24.40	25.09	24.05	24.10	23.89	qfq	1,912,982	46,863,467	-1.55%
2024-04-11	24.98	25.36	24.31	24.48	24.27	qfq	3,213,930	79,584,790	-4.11%
2024-04-10	26.00	26.29	25.40	25.53	25.31	qfq	3,920,640	101,195,819	-1.35%
2024-04-09	24.95	26.20	23.89	25.88	25.65	qfq	4,698,147	119,944,323	7.12%
2024-04-08	24.74	24.74	23.99	24.16	23.95	qfq	1,467,730	35,562,980	-2.30%
2024-04-03	24.78	24.95	24.40	24.73	24.51	qfq	1,069,646	26,394,818	-0.80%
2024-04-02	25.20	25.20	24.64	24.93	24.71	qfq	1,563,049	38,887,305	-0.16%
2024-04-01	24.55	25.14	24.45	24.97	24.75	qfq	1,558,100	38,883,400	1.46%
2024-03-29	24.08	25.50	24.00	24.61	24.39	qfq	1,697,814	42,180,923	2.67%
2024-03-28	23.65	24.25	23.65	23.97	23.76	qfq	1,741,164	41,780,501	1.44%
2024-03-27	24.99	24.99	23.50	23.63	23.42	qfq	2,116,397	51,098,104	-4.91%
2024-03-26	24.63	25.10	24.60	24.85	24.63	qfq	2,402,890	59,802,763	-0.16%
2024-03-25	25.34	25.97	24.88	24.89	24.67	qfq	2,356,573	60,182,408	-1.81%
2024-03-22	25.60	25.82	24.77	25.35	25.13	qfq	2,228,457	56,275,695	-1.36%
2024-03-21	25.84	26.00	25.37	25.70	25.47	qfq	2,064,528	52,869,724	-0.73%
2024-03-20	26.11	26.18	25.43	25.89	25.66	qfq	3,282,207	84,464,756	-0.80%
2024-03-19	25.93	26.18	25.60	26.10	25.87	qfq	4,135,511	106,976,202	0.42%
2024-03-18	25.33	26.25	25.32	25.99	25.76	qfq	5,201,580	134,406,234	4.34%
2024-03-15	25.18	25.26	24.38	24.91	24.69	qfq	3,834,040	94,972,413	-1.85%
2024-03-14	25.39	26.25	25.06	25.38	25.16	qfq	5,399,102	137,564,979	-1.44%
2024-03-13	24.30	26.38	24.12	25.75	25.52	qfq	8,945,464	228,208,640	4.85%
2024-03-12	26.15	26.15	24.38	24.56	24.34	qfq	10,926,024	276,466,056	-2.31%
2024-03-11	21.48	25.14	21.37	25.14	24.92	qfq	9,213,369	219,739,944	20.00%
2024-03-08	20.76	21.45	20.48	20.95	20.77	qfq	1,402,155	29,543,641	0.67%
2024-03-07	21.14	21.98	20.80	20.81	20.63	qfq	2,356,076	50,030,390	-1.70%
2024-03-06	20.59	21.46	20.44	21.17	20.98	qfq	2,262,470	47,381,229	2.67%
2024-03-05	20.94	20.94	20.45	20.62	20.44	qfq	1,727,168	35,654,768	-1.81%
2024-03-04	21.06	21.42	20.50	21.00	20.82	qfq	2,148,151	44,871,364	-0.62%
2024-03-01	21.00	21.24	20.62	21.13	20.94	qfq	2,619,792	54,914,744	1.10%
2024-02-29	20.00	21.08	20.00	20.90	20.72	qfq	3,569,100	73,841,985	1.85%
2024-02-28	21.86	22.88	20.52	20.52	20.34	qfq	5,758,985	125,699,167	-1.58%
2024-02-27	20.00	20.86	19.82	20.85	20.67	qfq	2,058,200	41,952,480	3.73%
2024-02-26	19.82	20.50	19.76	20.10	19.92	qfq	2,058,659	41,353,405	1.52%
2024-02-23	19.49	19.87	19.22	19.80	19.63	qfq	2,253,417	44,168,897	2.80%
2024-02-22	19.28	19.43	18.83	19.26	19.09	qfq	1,434,097	27,498,359	1.32%
2024-02-21	18.55	19.57	18.55	19.01	18.84	qfq	2,328,548	44,798,654	0.96%
2024-02-20	18.68	19.07	18.15	18.83	18.67	qfq	1,742,977	32,484,329	0.86%
2024-02-19	18.57	19.38	18.42	18.67	18.51	qfq	2,781,926	52,484,112	2.02%
2024-02-08	15.96	18.65	15.80	18.30	18.14	qfq	3,951,773	67,972,711	14.88%
2024-02-07	16.30	16.78	15.83	15.93	15.79	qfq	2,633,009	42,943,904	-1.67%
2024-02-06	15.00	16.64	14.75	16.20	16.06	qfq	3,559,259	55,856,444	4.38%
2024-02-05	17.85	17.85	15.22	15.52	15.38	qfq	4,089,601	65,974,687	-13.44%
2024-02-02	19.31	19.46	17.18	17.93	17.77	qfq	2,658,061	48,697,028	-6.32%
2024-02-01	19.36	19.62	18.87	19.14	18.97	qfq	1,989,213	38,238,277	-2.15%
2024-01-31	20.89	21.26	19.52	19.56	19.39	qfq	2,054,750	41,470,090	-6.41%
2024-01-30	21.47	21.86	20.90	20.90	20.72	qfq	1,375,600	29,418,658	-2.65%
2024-01-29	22.61	22.65	21.47	21.47	21.28	qfq	1,220,730	26,743,139	-4.07%
2024-01-26	22.75	23.05	22.35	22.38	22.18	qfq	1,197,490	27,134,944	-1.37%
2024-01-25	21.77	22.70	21.60	22.69	22.49	qfq	1,651,328	36,785,070	4.23%
2024-01-24	22.05	22.05	20.94	21.77	21.58	qfq	1,497,700	32,143,950	-0.09%
2024-01-23	21.59	22.04	21.00	21.79	21.60	qfq	1,715,100	36,958,267	0.46%
2024-01-22	23.13	23.13	21.55	21.69	21.50	qfq	1,684,200	37,523,144	-6.39%
2024-01-19	23.62	24.11	23.15	23.17	22.97	qfq	1,210,305	28,547,891	-2.03%
2024-01-18	23.87	23.87	22.96	23.65	23.44	qfq	1,642,500	38,471,749	-0.76%
2024-01-17	24.98	24.98	23.82	23.83	23.62	qfq	1,289,400	31,198,267	-3.72%
2024-01-16	24.98	25.25	24.36	24.75	24.53	qfq	1,496,102	36,892,085	-0.68%
2024-01-15	25.31	25.42	24.74	24.92	24.70	qfq	1,391,205	34,796,540	-1.89%
2024-01-12	25.19	26.12	25.07	25.40	25.18	qfq	2,143,460	54,939,300	1.03%
2024-01-11	24.51	25.46	24.19	25.14	24.92	qfq	2,057,500	51,129,177	2.95%
2024-01-10	24.60	25.10	24.00	24.42	24.21	qfq	1,423,455	35,062,679	-0.73%
2024-01-09	24.78	25.44	24.36	24.60	24.38	qfq	1,315,800	32,627,421	-0.24%
2024-01-08	25.36	25.58	24.66	24.66	24.44	qfq	1,098,200	27,471,030	-2.22%
2024-01-05	25.86	26.07	25.11	25.22	25.00	qfq	1,276,104	32,647,614	-2.44%
2024-01-04	26.40	26.66	25.72	25.85	25.62	qfq	1,265,362	32,796,019	-1.41%
2024-01-03	26.29	26.70	25.97	26.22	25.99	qfq	1,666,215	43,754,318	-0.46%
2024-01-02	26.97	26.97	26.33	26.34	26.11	qfq	1,430,797	37,957,980	-1.72%
2023-12-29	26.24	26.94	26.00	26.80	26.57	qfq	2,563,300	67,759,061	1.90%
2023-12-28	24.98	26.60	24.87	26.30	26.07	qfq	3,670,092	95,364,327	5.28%
2023-12-27	24.78	25.24	24.41	24.98	24.76	qfq	1,195,000	29,664,620	0.89%
2023-12-26	25.02	25.17	24.64	24.76	24.54	qfq	1,058,008	26,251,206	-1.63%
2023-12-25	25.06	25.20	24.67	25.17	24.95	qfq	1,151,444	28,705,866	0.44%
2023-12-22	24.83	25.50	24.47	25.06	24.84	qfq	1,892,310	47,287,854	0.85%
2023-12-21	24.27	24.87	23.87	24.85	24.63	qfq	1,672,408	40,919,579	2.39%
2023-12-20	24.40	24.70	24.27	24.27	24.06	qfq	700,000	17,086,417	-0.53%
2023-12-19	24.44	24.74	24.26	24.40	24.19	qfq	840,368	20,547,536	0.08%
2023-12-18	25.05	25.05	24.29	24.38	24.17	qfq	1,107,997	27,269,784	-2.67%
2023-12-15	25.50	25.65	24.89	25.05	24.83	qfq	1,616,338	40,704,763	-0.63%
2023-12-14	25.69	25.85	25.20	25.21	24.99	qfq	1,139,349	29,040,430	-0.75%
2023-12-13	25.92	25.92	25.40	25.40	25.18	qfq	859,492	22,003,016	-1.85%
2023-12-12	25.95	25.99	25.62	25.88	25.65	qfq	761,130	19,664,196	0.04%
2023-12-11	26.04	26.04	25.41	25.87	25.64	qfq	1,256,850	32,291,955	-0.31%
2023-12-08	26.16	26.36	25.76	25.95	25.72	qfq	1,392,500	36,199,367	-0.61%
2023-12-07	26.30	26.45	25.51	26.11	25.88	qfq	1,621,550	41,978,287	0.12%
2023-12-06	25.82	26.58	25.58	26.08	25.85	qfq	1,686,600	44,037,660	1.32%
2023-12-05	26.46	26.68	25.74	25.74	25.51	qfq	1,794,815	46,723,123	-2.61%
2023-12-04	26.67	26.82	26.32	26.43	26.20	qfq	1,006,930	26,641,543	-0.64%
2023-12-01	26.80	26.98	26.18	26.60	26.37	qfq	1,046,430	27,669,627	0.34%
2023-11-30	26.91	27.16	26.36	26.51	26.28	qfq	1,146,263	30,557,828	-2.29%
2023-11-29	27.30	27.30	27.01	27.13	26.89	qfq	644,230	17,470,238	-0.44%
2023-11-28	27.13	27.30	26.70	27.25	27.01	qfq	840,523	22,742,857	0.81%
2023-11-27	27.42	27.49	26.94	27.03	26.79	qfq	1,162,850	31,551,464	-0.99%
2023-11-24	28.02	28.09	27.27	27.30	27.06	qfq	1,368,548	37,669,090	-2.85%
2023-11-23	28.04	28.35	27.95	28.10	27.85	qfq	949,100	26,690,014	0.21%
2023-11-22	28.64	28.76	28.03	28.04	27.79	qfq	1,045,305	29,576,795	-2.16%
2023-11-21	29.08	29.18	28.61	28.66	28.41	qfq	1,321,200	38,064,731	-1.14%
2023-11-20	28.57	29.14	28.32	28.99	28.74	qfq	1,335,314	38,498,508	1.83%
2023-11-17	28.29	28.68	28.04	28.47	28.22	qfq	999,284	28,413,675	0.64%
2023-11-16	29.10	29.10	28.27	28.29	28.04	qfq	1,654,600	47,140,579	-2.92%
2023-11-15	28.60	29.20	28.44	29.14	28.88	qfq	2,278,700	65,846,817	3.19%
2023-11-14	28.04	28.27	27.91	28.24	27.99	qfq	1,033,759	29,068,402	0.71%
2023-11-13	27.83	28.07	27.69	28.04	27.79	qfq	1,018,900	28,426,214	1.48%
2023-11-10	28.00	28.00	27.43	27.63	27.39	qfq	954,112	26,362,009	-1.04%
2023-11-09	27.83	28.27	27.64	27.92	27.68	qfq	1,329,516	37,191,005	0.32%
2023-11-08	28.00	28.00	27.65	27.83	27.59	qfq	1,207,900	33,621,959	-0.14%
2023-11-07	28.18	28.20	27.66	27.87	27.63	qfq	1,291,200	35,939,832	-0.92%
2023-11-06	27.67	28.36	27.43	28.13	27.88	qfq	1,927,450	54,139,797	2.55%
2023-11-03	26.97	27.58	26.80	27.43	27.19	qfq	1,238,350	33,919,295	1.71%
2023-11-02	27.63	27.63	26.95	26.97	26.73	qfq	967,600	26,191,493	-1.21%
2023-11-01	27.25	27.57	27.12	27.30	27.06	qfq	921,618	25,174,114	0.18%
2023-10-31	27.47	27.52	27.04	27.25	27.01	qfq	1,173,150	31,917,873	-0.84%
2023-10-30	27.28	27.53	26.88	27.48	27.24	qfq	1,845,110	50,213,222	0.07%
2023-10-27	26.40	27.64	26.02	27.46	27.22	qfq	2,587,685	70,085,922	4.02%
2023-10-26	26.50	26.78	25.88	26.40	26.17	qfq	1,989,003	52,185,767	-2.00%
2023-10-25	26.45	27.31	26.40	26.94	26.70	qfq	2,223,800	60,044,823	3.26%
2023-10-24	25.98	26.50	25.78	26.09	25.86	qfq	1,380,370	36,053,730	0.62%
2023-10-23	27.03	27.04	25.63	25.93	25.70	qfq	1,954,296	51,045,000	-4.07%
2023-10-20	26.90	27.77	26.83	27.03	26.79	qfq	2,114,630	57,633,986	0.15%
2023-10-19	27.64	27.77	26.98	26.99	26.75	qfq	2,155,233	58,806,641	-2.84%
2023-10-18	29.00	29.25	27.76	27.78	27.54	qfq	2,068,400	58,240,033	-0.32%
2023-10-17	28.23	28.40	27.49	27.87	27.63	qfq	2,402,730	66,748,267	-1.21%
2023-10-16	29.17	29.17	28.18	28.21	27.96	qfq	1,500,500	42,658,447	-3.32%
2023-10-13	29.45	29.46	28.90	29.18	28.92	qfq	1,297,340	37,752,156	-1.45%
2023-10-12	28.90	29.74	28.50	29.61	29.35	qfq	2,413,701	70,826,196	2.49%
2023-10-11	30.46	30.53	28.21	28.89	28.64	qfq	3,781,574	110,497,670	-5.22%
2023-10-10	30.98	30.98	30.30	30.48	30.21	qfq	983,300	29,956,325	-0.39%
2023-10-09	30.98	31.13	30.33	30.60	30.33	qfq	1,310,050	40,118,520	-1.23%
2023-09-28	30.50	31.27	30.39	30.98	30.71	qfq	1,714,550	53,008,053	1.94%
2023-09-27	30.03	30.91	29.92	30.39	30.12	qfq	1,570,174	47,918,591	1.33%
2023-09-26	30.90	30.99	29.99	29.99	29.73	qfq	1,821,832	55,147,280	-2.94%
2023-09-25	31.43	31.55	30.88	30.90	30.63	qfq	1,303,610	40,598,597	-1.97%
2023-09-22	30.08	31.65	29.97	31.52	31.24	qfq	2,712,370	84,222,345	4.06%
2023-09-21	30.19	30.68	30.13	30.29	30.02	qfq	1,056,350	32,079,627	-0.23%
2023-09-20	30.60	30.90	30.26	30.36	30.09	qfq	1,108,950	33,854,759	0.16%
2023-09-19	31.10	31.16	30.27	30.31	30.04	qfq	1,841,963	56,309,037	-3.47%
2023-09-18	31.19	31.50	30.73	31.40	31.12	qfq	1,969,322	61,284,203	-0.82%
2023-09-15	31.82	32.25	30.88	31.66	31.38	qfq	2,593,018	81,884,455	0.83%
2023-09-14	32.38	32.50	31.10	31.40	31.12	qfq	5,093,250	161,253,777	-5.73%
2023-09-13	31.83	34.59	31.40	33.31	33.02	qfq	8,334,338	276,536,247	6.42%
2023-09-12	30.28	32.40	30.28	31.30	31.03	qfq	3,924,570	123,752,266	4.58%
2023-09-11	29.67	30.11	29.40	29.93	29.67	qfq	1,166,000	34,812,665	0.91%
2023-09-08	30.35	30.48	29.51	29.66	29.40	qfq	2,026,081	60,460,806	-3.32%
2023-09-07	30.75	31.86	30.49	30.68	30.41	qfq	2,609,368	81,098,621	-0.68%
2023-09-06	30.39	30.93	30.10	30.89	30.62	qfq	1,367,729	41,838,311	1.18%
2023-09-05	30.65	30.71	30.02	30.53	30.26	qfq	1,278,400	38,867,499	0.33%
2023-09-04	29.90	30.44	29.87	30.43	30.16	qfq	1,049,000	31,681,875	1.74%
2023-09-01	30.15	30.36	29.70	29.91	29.65	qfq	922,800	27,617,522	-0.63%
2023-08-31	30.60	30.62	29.92	30.10	29.84	qfq	1,024,800	30,893,298	-1.41%
2023-08-30	30.20	30.86	29.96	30.53	30.26	qfq	1,802,055	54,815,709	-0.29%
2023-08-29	29.57	30.68	29.37	30.62	30.35	qfq	1,458,662	44,208,376	3.55%
2023-08-28	31.70	32.00	29.50	29.57	29.31	qfq	1,545,481	47,069,560	-0.20%
2023-08-25	30.37	30.50	29.43	29.63	29.37	qfq	1,307,903	39,138,817	-2.44%
2023-08-24	30.37	30.79	30.15	30.37	30.10	qfq	1,072,750	32,674,489	0.13%
2023-08-23	31.46	31.47	30.29	30.33	30.06	qfq	856,591	26,314,709	-2.94%
2023-08-22	31.49	31.62	30.57	31.25	30.98	qfq	1,104,322	34,325,638	-0.03%
2023-08-21	31.70	31.90	31.24	31.26	30.99	qfq	994,100	31,361,305	-0.70%
2023-08-18	32.24	32.50	31.47	31.48	31.20	qfq	965,600	30,857,296	-1.93%
2023-08-17	31.75	32.13	31.31	32.10	31.82	qfq	912,543	29,029,793	1.04%
2023-08-16	32.07	32.47	31.77	31.77	31.49	qfq	881,010	28,222,270	-1.40%
2023-08-15	32.38	32.65	31.92	32.22	31.94	qfq	1,085,380	34,935,488	-0.95%
2023-08-14	33.03	33.03	31.89	32.53	32.24	qfq	1,881,999	60,807,392	-1.96%
2023-08-11	34.30	34.59	33.01	33.18	32.89	qfq	1,889,377	63,542,303	-3.66%
2023-08-10	34.64	35.05	34.37	34.44	34.14	qfq	764,990	26,494,715	-0.12%
2023-08-09	34.98	34.98	34.22	34.48	34.18	qfq	633,092	21,854,929	-1.03%
2023-08-08	34.98	35.21	34.40	34.84	34.53	qfq	1,121,920	38,955,856	-0.17%
2023-08-07	35.46	35.68	34.81	34.90	34.59	qfq	1,175,670	41,218,659	-1.58%
2023-08-04	35.02	35.80	35.02	35.46	35.15	qfq	1,358,967	48,172,033	1.31%
2023-08-03	34.68	35.15	34.52	35.00	34.69	qfq	882,013	30,858,782	0.57%
2023-08-02	34.53	35.03	34.52	34.80	34.50	qfq	1,070,200	37,201,284	-0.11%
2023-08-01	35.58	35.58	34.65	34.84	34.53	qfq	1,129,250	39,370,519	-0.94%
2023-07-31	34.51	35.36	34.42	35.17	34.86	qfq	1,761,481	61,742,699	2.42%
2023-07-28	34.26	34.48	33.78	34.34	34.04	qfq	1,277,880	43,652,781	0.06%
2023-07-27	35.25	35.32	34.29	34.32	34.02	qfq	1,013,540	35,031,587	-1.24%
2023-07-26	35.69	35.69	34.71	34.75	34.45	qfq	1,144,800	39,985,482	-1.50%
2023-07-25	34.48	35.47	34.45	35.28	34.97	qfq	1,483,500	52,173,572	3.07%
2023-07-24	34.60	34.76	34.15	34.23	33.93	qfq	942,076	32,415,671	-1.07%
2023-07-21	34.54	35.09	34.23	34.60	34.30	qfq	877,127	30,405,175	-0.29%
2023-07-20	35.37	35.63	34.58	34.70	34.40	qfq	1,458,103	51,105,456	-1.89%
2023-07-19	36.18	36.30	35.33	35.37	35.06	qfq	1,292,300	46,038,399	-2.24%
2023-07-18	35.60	37.00	35.15	36.18	35.86	qfq	2,407,971	86,890,506	1.63%