SECURITY DETAIL · RAW DATA

中科海讯300810.SZ

ASZSECNYSTOCK

最近收盘价21.692026-07-17

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）2,031,100

成交额（元）45,194,032

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
2026-06-08	2026-06-15	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-27	2025-07-07	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-04	cash_dividend	0.02	—	—	—	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	22.97	23.22	21.57	21.69	21.69	qfq	2,031,100	45,194,032	-5.57%
2026-07-16	22.92	23.41	22.48	22.97	22.97	qfq	1,582,300	36,498,337	0.35%
2026-07-15	22.94	23.44	22.73	22.89	22.89	qfq	1,635,400	37,708,225	-0.17%
2026-07-14	22.77	22.94	21.95	22.93	22.93	qfq	2,460,250	55,124,160	0.44%
2026-07-13	25.00	25.00	22.76	22.83	22.83	qfq	3,604,400	84,758,794	-9.04%
2026-07-10	23.87	25.95	23.68	25.10	25.10	qfq	3,520,156	88,452,887	4.06%
2026-07-09	23.78	24.26	23.16	24.12	24.12	qfq	2,130,000	50,644,365	1.43%
2026-07-08	23.99	24.23	23.42	23.78	23.78	qfq	1,964,200	46,708,548	-1.25%
2026-07-07	24.73	25.28	23.90	24.08	24.08	qfq	2,399,421	58,553,483	-3.60%
2026-07-06	25.75	26.50	24.91	24.98	24.98	qfq	3,109,908	79,621,427	-3.78%
2026-07-03	24.67	26.23	24.62	25.96	25.96	qfq	4,228,850	108,252,193	4.85%
2026-07-02	25.38	26.00	24.67	24.76	24.76	qfq	3,004,200	75,836,271	-2.75%
2026-07-01	25.18	26.10	24.89	25.46	25.46	qfq	3,046,900	77,377,696	0.32%
2026-06-30	24.81	25.58	24.76	25.38	25.38	qfq	3,521,554	88,778,101	0.83%
2026-06-29	24.98	26.00	23.81	25.17	25.17	qfq	4,447,400	110,077,477	0.76%
2026-06-26	25.70	25.90	24.88	24.98	24.98	qfq	2,987,550	75,452,538	-4.00%
2026-06-25	26.63	27.02	25.36	26.02	26.02	qfq	4,646,600	121,026,824	-3.45%
2026-06-24	26.03	27.75	25.70	26.95	26.95	qfq	6,591,129	176,700,425	4.17%
2026-06-23	25.70	26.55	25.60	25.87	25.87	qfq	2,595,850	67,513,459	-0.08%
2026-06-22	25.99	26.20	24.80	25.89	25.89	qfq	2,579,201	65,614,452	-0.54%
2026-06-18	26.21	26.74	25.92	26.03	26.03	qfq	2,609,500	68,453,050	-1.85%
2026-06-17	27.00	28.08	26.40	26.52	26.52	qfq	3,642,900	98,180,383	-0.93%
2026-06-16	26.37	26.96	25.83	26.77	26.77	qfq	2,000,950	52,868,510	1.48%
2026-06-15	25.80	26.85	25.80	26.38	26.38	qfq	2,514,100	66,361,965	2.01%
2026-06-12	24.80	26.66	24.80	25.86	25.84	qfq	3,776,389	98,159,282	5.51%
2026-06-11	24.56	24.92	24.16	24.51	24.49	qfq	1,888,350	46,336,290	-1.17%
2026-06-10	25.19	25.60	24.25	24.80	24.78	qfq	2,512,800	62,378,913	-1.78%
2026-06-09	25.59	25.78	24.97	25.25	25.23	qfq	2,338,700	58,942,536	0.44%
2026-06-08	25.92	26.20	24.70	25.14	25.12	qfq	2,836,600	72,424,234	-5.24%
2026-06-05	26.27	27.02	25.71	26.53	26.51	qfq	2,729,450	71,934,170	0.99%
2026-06-04	26.69	26.76	26.10	26.27	26.25	qfq	1,907,506	50,282,390	-1.57%
2026-06-03	26.92	27.13	26.37	26.69	26.67	qfq	1,677,200	44,898,864	-0.60%
2026-06-02	27.21	27.40	26.36	26.85	26.83	qfq	1,802,860	48,227,162	-2.04%
2026-06-01	26.86	27.80	26.79	27.41	27.39	qfq	1,948,000	53,584,440	1.41%
2026-05-29	28.53	28.79	26.88	27.03	27.01	qfq	2,737,900	75,426,083	-5.56%
2026-05-28	28.07	28.79	27.72	28.62	28.60	qfq	2,600,250	73,578,976	1.92%
2026-05-27	29.05	29.35	27.80	28.08	28.06	qfq	2,216,500	62,918,529	-3.44%
2026-05-26	30.18	30.18	28.44	29.08	29.06	qfq	2,527,100	73,312,409	-3.64%
2026-05-25	31.22	31.31	29.70	30.18	30.16	qfq	2,278,700	68,744,129	-2.99%
2026-05-22	30.81	31.27	30.36	31.11	31.09	qfq	1,987,700	61,278,312	1.57%
2026-05-21	32.23	32.44	30.50	30.63	30.61	qfq	2,790,811	88,253,041	-4.99%
2026-05-20	32.57	32.57	31.64	32.24	32.22	qfq	1,930,850	61,851,613	-0.86%
2026-05-19	32.66	33.35	31.75	32.52	32.50	qfq	2,019,850	65,323,605	0.46%
2026-05-18	32.00	32.45	31.56	32.37	32.35	qfq	2,196,200	70,274,712	0.75%
2026-05-15	32.11	32.69	31.90	32.13	32.11	qfq	2,129,100	68,567,527	0.09%
2026-05-14	33.47	33.63	32.01	32.10	32.08	qfq	2,640,750	85,689,845	-4.12%
2026-05-13	32.65	34.22	32.65	33.48	33.45	qfq	2,753,800	92,192,350	1.67%
2026-05-12	33.75	33.78	32.54	32.93	32.90	qfq	2,741,100	90,432,471	-2.72%
2026-05-11	34.27	34.32	33.36	33.85	33.82	qfq	2,274,800	76,615,137	0.09%
2026-05-08	32.74	33.97	32.53	33.82	33.79	qfq	3,155,971	105,657,875	2.61%
2026-05-07	33.19	33.51	32.70	32.96	32.93	qfq	2,911,800	95,811,970	-0.39%
2026-05-06	33.09	33.42	32.69	33.09	33.06	qfq	2,906,900	96,049,173	0.58%
2026-04-30	32.50	33.33	32.50	32.90	32.87	qfq	2,471,050	81,495,480	1.23%
2026-04-29	32.27	33.16	32.01	32.50	32.48	qfq	2,762,850	90,473,344	-0.37%
2026-04-28	32.60	33.98	32.33	32.62	32.60	qfq	3,571,700	117,891,388	-0.76%
2026-04-27	33.60	33.78	31.85	32.87	32.84	qfq	5,717,458	186,358,825	-5.65%
2026-04-24	34.40	35.15	33.42	34.84	34.81	qfq	5,179,445	177,183,948	-0.88%
2026-04-23	34.09	35.26	33.51	35.15	35.12	qfq	5,400,488	186,803,452	3.11%
2026-04-22	33.80	34.90	33.22	34.09	34.06	qfq	2,473,950	83,717,558	0.38%
2026-04-21	34.97	35.32	33.62	33.96	33.93	qfq	3,674,092	125,769,813	-2.89%
2026-04-20	34.34	35.93	34.20	34.97	34.94	qfq	4,898,934	170,892,492	4.39%
2026-04-17	32.34	34.11	32.33	33.50	33.47	qfq	4,048,608	134,349,691	2.98%
2026-04-16	32.43	32.68	32.18	32.53	32.51	qfq	1,842,300	59,845,253	0.28%
2026-04-15	32.86	33.19	32.28	32.44	32.42	qfq	2,021,108	66,112,715	-1.28%
2026-04-14	32.46	32.88	32.21	32.86	32.83	qfq	1,810,600	58,892,192	1.70%
2026-04-13	32.54	32.54	31.81	32.31	32.29	qfq	1,765,950	56,777,272	0.47%
2026-04-10	31.69	33.13	31.69	32.16	32.14	qfq	3,032,800	98,520,138	2.03%
2026-04-09	32.03	32.06	31.22	31.52	31.50	qfq	2,190,350	69,111,457	-1.68%
2026-04-08	31.14	32.12	31.08	32.06	32.04	qfq	3,050,400	96,407,773	4.94%
2026-04-07	30.90	31.09	30.41	30.55	30.53	qfq	2,018,500	62,076,737	0.49%
2026-04-03	31.82	31.91	30.40	30.40	30.38	qfq	2,021,300	62,028,245	-3.25%
2026-04-02	31.94	32.30	31.22	31.42	31.40	qfq	1,705,600	54,013,621	-2.36%
2026-04-01	32.50	32.56	31.80	32.18	32.16	qfq	2,498,600	80,271,818	0.78%
2026-03-31	32.35	33.05	31.92	31.93	31.91	qfq	1,991,550	64,626,806	-1.51%
2026-03-30	31.88	32.45	31.58	32.42	32.40	qfq	1,624,300	52,197,539	0.87%
2026-03-27	31.37	32.30	31.28	32.14	32.12	qfq	1,710,200	54,735,895	1.20%
2026-03-26	32.80	33.03	31.52	31.76	31.74	qfq	3,176,050	101,901,111	-3.55%
2026-03-25	32.40	33.22	32.27	32.93	32.90	qfq	2,816,800	92,565,862	1.64%
2026-03-24	32.00	32.44	31.16	32.40	32.38	qfq	2,872,000	91,282,651	3.81%
2026-03-23	32.22	33.19	30.86	31.21	31.19	qfq	3,516,450	112,406,234	-5.97%
2026-03-20	35.00	35.00	33.10	33.19	33.16	qfq	3,000,750	101,251,596	-2.73%
2026-03-19	35.11	35.20	33.91	34.12	34.09	qfq	3,971,500	136,938,633	-4.35%
2026-03-18	36.95	37.00	35.43	35.67	35.64	qfq	5,859,700	210,083,557	-2.57%
2026-03-17	38.22	38.65	36.61	36.61	36.58	qfq	9,086,439	341,373,621	-5.35%
2026-03-16	39.33	43.00	38.47	38.68	38.65	qfq	13,113,800	531,772,841	7.21%
2026-03-13	37.14	37.44	35.98	36.08	36.05	qfq	3,043,700	111,654,044	-2.72%
2026-03-12	38.31	38.31	36.70	37.09	37.06	qfq	3,294,700	123,069,514	-3.26%
2026-03-11	39.05	39.37	38.22	38.34	38.31	qfq	2,637,709	101,776,349	-1.82%
2026-03-10	39.00	39.80	38.83	39.05	39.02	qfq	2,370,663	92,906,049	1.43%
2026-03-09	39.28	39.97	37.68	38.50	38.47	qfq	3,975,250	152,967,267	-3.68%
2026-03-06	39.03	40.74	38.59	39.97	39.94	qfq	4,157,889	166,099,334	1.78%
2026-03-05	41.80	41.80	39.00	39.27	39.24	qfq	5,048,838	201,709,459	-4.59%
2026-03-04	39.89	41.76	38.77	41.16	41.13	qfq	4,166,000	169,654,591	1.38%
2026-03-03	43.26	43.99	40.44	40.60	40.57	qfq	5,219,766	219,477,661	-6.15%
2026-03-02	44.51	45.00	42.68	43.26	43.23	qfq	6,056,600	264,202,511	-1.82%
2026-02-27	42.75	45.47	42.63	44.06	44.03	qfq	6,610,200	292,678,040	2.27%
2026-02-26	42.00	43.15	41.60	43.08	43.05	qfq	4,307,000	183,751,311	2.43%
2026-02-25	42.80	43.30	41.98	42.06	42.03	qfq	3,813,838	161,960,018	-2.03%
2026-02-24	43.40	44.50	42.40	42.93	42.90	qfq	4,281,100	185,112,562	-1.08%
2026-02-13	42.73	44.32	42.65	43.40	43.37	qfq	5,644,380	246,820,110	1.33%
2026-02-12	43.13	43.80	42.45	42.83	42.80	qfq	5,843,500	252,259,898	-0.02%
2026-02-11	43.01	43.58	42.58	42.84	42.81	qfq	3,166,000	136,078,670	-1.36%
2026-02-10	43.88	44.35	42.74	43.43	43.40	qfq	4,134,750	180,437,305	-0.48%
2026-02-09	41.95	44.50	41.95	43.64	43.61	qfq	5,835,600	254,948,573	5.23%
2026-02-06	41.94	42.50	41.01	41.47	41.44	qfq	3,233,650	134,681,750	-1.19%
2026-02-05	43.00	43.23	41.70	41.97	41.94	qfq	4,349,300	183,748,734	-2.71%
2026-02-04	42.51	45.19	42.48	43.14	43.11	qfq	9,506,480	418,108,328	1.91%
2026-02-03	40.72	42.48	40.49	42.33	42.30	qfq	6,429,750	268,499,684	4.91%
2026-02-02	39.00	41.32	38.78	40.35	40.32	qfq	4,643,900	187,954,688	2.44%
2026-01-30	40.75	41.12	39.01	39.39	39.36	qfq	3,538,500	140,085,375	-3.93%
2026-01-29	40.85	42.28	40.60	41.00	40.97	qfq	4,443,850	184,339,731	-0.73%
2026-01-28	40.56	41.83	40.55	41.30	41.27	qfq	4,471,400	184,277,179	0.58%
2026-01-27	39.30	41.68	39.02	41.06	41.03	qfq	5,913,800	239,807,804	3.92%
2026-01-26	40.40	40.71	38.99	39.51	39.48	qfq	3,684,250	146,474,630	-2.71%
2026-01-23	41.33	41.40	40.42	40.61	40.58	qfq	4,498,100	183,451,910	-2.29%
2026-01-22	39.84	42.10	39.60	41.56	41.53	qfq	6,225,534	257,341,408	4.11%
2026-01-21	38.28	42.19	38.24	39.92	39.89	qfq	5,331,484	213,870,701	4.28%
2026-01-20	40.40	40.40	37.92	38.28	38.25	qfq	4,619,321	179,184,249	-5.25%
2026-01-19	40.30	40.60	39.60	40.40	40.37	qfq	2,308,050	92,669,090	0.25%
2026-01-16	40.88	41.25	39.72	40.30	40.27	qfq	3,296,000	132,795,467	-1.39%
2026-01-15	41.21	41.64	40.50	40.87	40.84	qfq	3,762,350	154,110,236	-2.13%
2026-01-14	41.19	42.85	41.00	41.76	41.73	qfq	6,296,866	264,324,685	1.58%
2026-01-13	43.97	43.97	40.91	41.11	41.08	qfq	7,389,500	309,073,476	-6.50%
2026-01-12	41.50	44.29	41.39	43.97	43.94	qfq	8,872,200	382,605,399	6.23%
2026-01-09	42.00	42.50	41.13	41.39	41.36	qfq	8,090,910	337,299,842	-0.86%
2026-01-08	39.36	42.78	39.33	41.75	41.72	qfq	8,845,050	366,536,071	5.30%
2026-01-07	39.69	40.10	39.22	39.65	39.62	qfq	2,709,045	107,525,336	-0.23%
2026-01-06	39.46	39.98	39.12	39.74	39.71	qfq	3,120,800	123,511,544	0.51%
2026-01-05	38.28	40.16	38.28	39.54	39.51	qfq	4,003,685	157,820,639	3.29%
2025-12-31	38.10	38.67	37.88	38.28	38.25	qfq	2,475,500	94,532,243	0.00%
2025-12-30	38.76	39.33	38.25	38.28	38.25	qfq	2,455,730	95,216,396	-1.26%
2025-12-29	38.82	39.22	38.55	38.77	38.74	qfq	1,976,000	76,796,041	0.03%
2025-12-26	39.11	39.48	38.65	38.76	38.73	qfq	2,185,000	85,279,800	-0.92%
2025-12-25	39.08	39.36	38.80	39.12	39.09	qfq	1,616,200	63,178,591	0.15%
2025-12-24	37.55	39.08	37.53	39.06	39.03	qfq	3,033,198	117,420,174	3.50%
2025-12-23	38.15	38.86	37.59	37.74	37.71	qfq	1,904,550	72,208,696	-1.49%
2025-12-22	37.93	38.98	37.65	38.31	38.28	qfq	2,529,748	97,265,068	1.62%
2025-12-19	37.21	37.97	37.18	37.70	37.67	qfq	2,037,839	76,726,802	1.32%
2025-12-18	36.90	37.80	36.78	37.21	37.18	qfq	1,951,850	73,032,595	0.16%
2025-12-17	36.55	37.23	36.15	37.15	37.12	qfq	2,360,400	86,539,186	0.98%
2025-12-16	38.00	38.00	36.49	36.79	36.76	qfq	2,842,400	105,085,284	-3.08%
2025-12-15	38.11	38.73	37.56	37.96	37.93	qfq	2,400,431	91,590,532	-1.30%
2025-12-12	38.16	38.99	37.70	38.46	38.43	qfq	2,593,300	99,744,631	1.21%
2025-12-11	39.36	39.98	38.00	38.00	37.97	qfq	2,711,200	104,955,985	-2.74%
2025-12-10	38.52	39.38	38.47	39.07	39.04	qfq	2,393,591	93,020,998	0.80%
2025-12-09	39.68	40.28	38.76	38.76	38.73	qfq	2,980,900	117,366,056	-2.32%
2025-12-08	39.28	40.10	39.17	39.68	39.65	qfq	3,324,350	131,945,609	1.33%
2025-12-05	37.92	39.84	37.73	39.16	39.13	qfq	3,119,589	120,490,636	3.05%
2025-12-04	38.32	38.75	37.96	38.00	37.97	qfq	2,973,189	113,683,237	-3.06%
2025-12-03	39.53	40.43	37.60	39.20	39.17	qfq	5,375,650	207,739,847	-1.31%
2025-12-02	39.99	40.49	39.36	39.72	39.69	qfq	3,510,450	140,720,942	-0.25%
2025-12-01	39.70	40.17	39.61	39.82	39.79	qfq	2,105,400	83,828,232	0.20%
2025-11-28	39.80	40.10	39.52	39.74	39.71	qfq	2,611,581	103,856,032	0.30%
2025-11-27	40.15	40.45	39.52	39.62	39.59	qfq	3,748,800	149,502,071	-1.39%
2025-11-26	41.95	41.96	40.13	40.18	40.15	qfq	5,610,750	227,780,575	-5.08%
2025-11-25	41.83	43.09	41.53	42.33	42.30	qfq	7,884,231	333,852,537	-1.54%
2025-11-24	39.00	44.49	39.00	42.99	42.96	qfq	9,901,600	414,344,444	7.53%
2025-11-21	39.50	41.98	38.81	39.98	39.95	qfq	7,409,700	298,709,708	-0.52%
2025-11-20	40.80	41.58	40.01	40.19	40.16	qfq	5,544,060	224,935,782	-4.13%
2025-11-19	38.79	43.95	38.73	41.92	41.89	qfq	10,290,299	427,616,390	7.21%
2025-11-18	40.00	40.11	38.98	39.10	39.07	qfq	4,292,398	168,786,125	-4.40%
2025-11-17	40.35	42.15	40.20	40.90	40.87	qfq	6,819,450	281,536,609	4.76%
2025-11-14	39.01	39.59	38.72	39.04	39.01	qfq	1,923,250	75,615,009	-0.18%
2025-11-13	39.16	39.50	38.88	39.11	39.08	qfq	2,054,300	80,552,245	-0.13%
2025-11-12	39.74	39.94	38.69	39.16	39.13	qfq	2,999,750	117,632,017	-1.43%
2025-11-11	41.20	41.46	39.40	39.73	39.70	qfq	4,413,650	177,563,826	-3.66%
2025-11-10	42.14	42.56	41.20	41.24	41.21	qfq	3,586,150	149,084,063	-3.31%
2025-11-07	42.31	43.30	42.00	42.65	42.62	qfq	2,935,300	125,369,338	0.00%
2025-11-06	42.99	42.99	42.36	42.65	42.62	qfq	2,656,400	113,172,090	-1.27%
2025-11-05	42.90	43.40	42.00	43.20	43.17	qfq	3,622,301	154,966,476	0.00%
2025-11-04	43.84	44.00	43.08	43.20	43.17	qfq	2,394,448	103,899,048	-2.02%
2025-11-03	43.40	44.20	43.40	44.09	44.06	qfq	3,369,201	147,557,324	1.80%
2025-10-31	43.50	43.61	43.01	43.31	43.28	qfq	2,497,881	108,290,859	0.14%
2025-10-30	43.39	43.63	42.88	43.25	43.22	qfq	3,684,200	159,215,702	-0.60%
2025-10-29	44.86	45.01	43.20	43.51	43.48	qfq	8,213,784	357,500,939	-4.37%
2025-10-28	45.50	46.93	44.92	45.50	45.47	qfq	10,652,814	487,946,786	4.33%
2025-10-27	43.11	44.04	43.00	43.61	43.58	qfq	4,988,740	216,776,480	-0.43%
2025-10-24	43.30	45.01	43.30	43.80	43.77	qfq	4,741,400	209,417,010	0.69%
2025-10-23	45.18	45.19	43.11	43.50	43.47	qfq	5,391,200	236,199,639	-4.98%
2025-10-22	47.83	48.50	45.75	45.78	45.75	qfq	7,354,453	342,283,878	-5.35%
2025-10-21	47.36	49.56	47.10	48.37	48.33	qfq	9,484,200	460,556,761	1.90%
2025-10-20	46.50	47.78	44.09	47.47	47.43	qfq	7,898,150	364,901,646	4.67%
2025-10-17	49.00	50.39	45.00	45.35	45.32	qfq	9,954,848	478,139,367	-9.48%
2025-10-16	47.69	52.00	46.84	50.10	50.06	qfq	13,104,650	645,605,651	4.94%
2025-10-15	47.60	47.94	45.19	47.74	47.70	qfq	5,996,100	279,182,770	0.06%
2025-10-14	46.95	48.77	46.78	47.71	47.67	qfq	8,396,750	401,846,713	1.10%
2025-10-13	43.50	47.97	42.88	47.19	47.15	qfq	6,876,002	318,612,376	2.39%
2025-10-10	46.52	47.80	45.90	46.09	46.05	qfq	5,268,850	245,222,150	-0.88%
2025-10-09	46.38	47.05	45.19	46.50	46.46	qfq	4,216,902	194,794,310	-0.17%
2025-09-30	46.65	47.24	46.21	46.58	46.54	qfq	3,887,616	181,298,232	-0.17%
2025-09-29	45.56	47.75	45.11	46.66	46.62	qfq	4,695,300	217,893,614	2.37%
2025-09-26	46.00	46.46	45.08	45.58	45.55	qfq	3,922,902	179,087,839	-0.96%
2025-09-25	45.90	48.00	45.66	46.02	45.98	qfq	5,365,446	250,775,880	-0.11%
2025-09-24	46.30	46.82	45.35	46.07	46.03	qfq	4,355,650	199,991,241	-2.10%
2025-09-23	48.65	49.95	45.69	47.06	47.02	qfq	5,399,452	253,271,016	-2.71%
2025-09-22	46.46	49.00	46.46	48.37	48.33	qfq	5,783,602	274,732,660	3.24%
2025-09-19	48.09	49.20	46.74	46.85	46.81	qfq	6,530,155	310,806,255	-3.60%
2025-09-18	47.24	50.66	47.11	48.60	48.56	qfq	10,686,650	526,376,408	1.38%
2025-09-17	46.66	48.51	46.22	47.94	47.90	qfq	7,772,550	369,894,537	1.42%
2025-09-16	44.40	48.10	43.98	47.27	47.23	qfq	8,785,250	404,498,801	6.34%
2025-09-15	44.38	44.85	43.75	44.45	44.42	qfq	4,216,550	186,572,003	0.11%
2025-09-12	44.20	45.31	43.90	44.40	44.37	qfq	5,105,403	228,306,868	0.34%
2025-09-11	42.90	44.45	42.80	44.25	44.22	qfq	4,824,153	211,086,452	2.95%
2025-09-10	42.97	43.60	42.53	42.98	42.95	qfq	4,273,703	183,789,631	-0.32%
2025-09-09	44.44	45.07	42.88	43.12	43.09	qfq	5,620,600	247,325,427	-2.29%
2025-09-08	43.63	44.44	43.39	44.13	44.10	qfq	4,907,950	215,838,480	-0.29%
2025-09-05	44.11	44.68	43.00	44.26	44.23	qfq	5,770,300	252,731,910	0.36%
2025-09-04	46.05	46.50	43.11	44.10	44.07	qfq	8,500,213	380,703,188	-3.82%
2025-09-03	52.20	53.11	45.59	45.85	45.81	qfq	10,972,000	529,904,935	-12.18%
2025-09-02	54.30	54.30	51.29	52.21	52.17	qfq	8,445,560	442,697,860	-5.25%
2025-09-01	52.88	55.87	52.40	55.10	55.06	qfq	10,579,550	571,176,551	2.15%
2025-08-29	51.85	54.76	51.11	53.94	53.90	qfq	12,886,058	686,162,685	4.29%
2025-08-28	51.12	51.74	49.09	51.72	51.68	qfq	8,793,000	445,565,059	1.81%
2025-08-27	52.88	53.80	50.70	50.80	50.76	qfq	9,329,400	486,668,288	-5.59%
2025-08-26	54.03	54.98	53.58	53.81	53.77	qfq	8,269,900	448,029,605	-2.31%
2025-08-25	55.70	56.45	54.66	55.08	55.04	qfq	14,065,250	779,002,644	-1.06%
2025-08-22	53.80	60.50	52.50	55.67	55.63	qfq	21,206,523	1,188,369,576	4.51%
2025-08-21	56.48	57.44	53.13	53.27	53.23	qfq	17,367,211	947,065,509	-5.68%
2025-08-20	62.35	65.11	55.00	56.48	56.44	qfq	26,904,782	1,587,828,140	-13.73%
2025-08-19	62.75	65.47	60.99	65.47	65.42	qfq	29,741,725	1,908,766,068	20.00%
2025-08-18	54.56	54.56	54.56	54.56	54.52	qfq	8,357,700	455,996,112	19.99%
2025-08-15	44.98	46.36	43.49	45.47	45.44	qfq	8,857,005	398,877,730	-0.61%
2025-08-14	44.22	46.38	43.25	45.75	45.72	qfq	10,392,700	466,153,868	3.37%
2025-08-13	44.75	45.79	44.02	44.26	44.23	qfq	6,887,487	307,796,106	-1.29%
2025-08-12	46.02	47.20	44.51	44.84	44.81	qfq	6,270,187	284,681,603	-2.69%
2025-08-11	45.82	46.10	45.20	46.08	46.04	qfq	5,769,916	263,806,619	0.81%
2025-08-08	46.89	49.10	45.64	45.71	45.68	qfq	9,544,800	452,379,903	-2.74%
2025-08-07	48.40	48.40	46.04	47.00	46.96	qfq	11,162,879	522,864,780	-3.85%
2025-08-06	45.36	49.55	45.12	48.88	48.84	qfq	14,722,521	707,307,090	7.36%
2025-08-05	46.18	46.36	44.66	45.53	45.50	qfq	9,323,600	425,303,196	-0.63%
2025-08-04	42.81	46.18	42.65	45.82	45.79	qfq	10,948,713	490,036,821	6.81%
2025-08-01	42.44	44.17	41.70	42.90	42.87	qfq	7,096,088	305,279,614	1.08%
2025-07-31	43.99	43.99	42.24	42.44	42.41	qfq	7,329,601	315,818,254	-4.56%
2025-07-30	43.80	45.25	43.49	44.47	44.44	qfq	9,135,750	403,902,439	0.43%
2025-07-29	43.48	44.40	43.33	44.28	44.25	qfq	5,165,450	226,544,552	0.77%
2025-07-28	42.97	44.50	42.66	43.94	43.91	qfq	7,332,184	320,989,571	3.02%
2025-07-25	42.70	43.09	42.22	42.65	42.62	qfq	3,539,680	150,786,165	-0.33%
2025-07-24	42.64	42.93	42.35	42.79	42.76	qfq	3,987,830	170,029,633	0.35%
2025-07-23	43.49	43.92	42.43	42.64	42.61	qfq	6,105,588	262,081,984	-2.94%
2025-07-22	43.60	44.48	43.21	43.93	43.90	qfq	7,178,434	314,701,503	-0.34%
2025-07-21	44.76	44.93	43.50	44.08	44.05	qfq	5,545,350	244,336,587	-1.50%
2025-07-18	45.07	46.16	44.53	44.75	44.72	qfq	6,328,300	285,338,347	-0.29%
2025-07-17	43.59	45.37	43.37	44.88	44.85	qfq	8,423,550	376,658,588	2.98%
2025-07-16	44.22	44.52	43.37	43.58	43.55	qfq	5,929,450	259,726,720	-1.76%
2025-07-15	45.82	45.82	44.05	44.36	44.33	qfq	6,016,550	268,828,446	-2.53%
2025-07-14	45.84	46.10	44.78	45.51	45.48	qfq	9,215,350	417,304,584	-1.07%
2025-07-11	45.00	47.38	44.46	46.00	45.96	qfq	13,860,650	639,568,516	2.43%
2025-07-10	45.00	45.84	44.27	44.91	44.88	qfq	9,634,908	432,931,711	-0.27%
2025-07-09	47.00	47.80	44.89	45.03	45.00	qfq	15,172,159	696,217,922	-4.01%
2025-07-08	45.90	48.44	45.61	46.91	46.87	qfq	14,868,550	706,429,572	2.11%
2025-07-07	45.56	46.84	45.02	45.94	45.90	qfq	12,118,900	557,407,563	0.04%
2025-07-04	48.30	48.82	45.60	45.92	45.87	qfq	19,111,351	888,762,301	-8.16%
2025-07-03	50.06	56.36	50.00	50.00	49.94	qfq	21,101,052	1,108,072,968	-9.09%
2025-07-02	55.01	59.90	50.72	55.00	54.93	qfq	28,678,310	1,594,417,207	10.15%
2025-07-01	45.00	53.50	44.17	49.93	49.87	qfq	21,359,709	1,042,413,964	8.99%
2025-06-30	42.29	46.90	42.29	45.81	45.76	qfq	19,221,569	863,874,681	3.57%
2025-06-27	44.50	48.48	42.92	44.23	44.18	qfq	25,623,818	1,163,811,276	-0.20%
2025-06-26	37.30	44.32	37.30	44.32	44.27	qfq	19,498,103	815,706,339	20.01%
2025-06-25	34.68	39.38	34.68	36.93	36.89	qfq	18,961,062	702,063,618	6.70%
2025-06-24	33.38	35.16	32.91	34.61	34.57	qfq	10,607,300	362,804,149	1.56%
2025-06-23	32.36	34.28	31.30	34.08	34.04	qfq	9,776,950	320,808,267	3.93%
2025-06-20	31.55	32.96	31.07	32.79	32.75	qfq	7,333,550	236,900,855	3.31%
2025-06-19	32.47	32.88	30.88	31.74	31.70	qfq	6,473,100	205,163,921	-3.23%
2025-06-18	32.56	33.11	32.11	32.80	32.76	qfq	5,014,401	163,783,707	1.08%
2025-06-17	32.80	32.81	32.00	32.45	32.41	qfq	4,081,312	131,973,625	-1.25%
2025-06-16	32.34	32.97	31.86	32.86	32.82	qfq	4,380,900	142,678,527	0.24%
2025-06-13	32.66	33.48	32.12	32.78	32.74	qfq	6,424,700	210,067,167	-0.09%
2025-06-12	33.60	33.95	32.60	32.81	32.77	qfq	5,804,921	191,839,744	-2.64%
2025-06-11	33.05	34.37	32.60	33.70	33.66	qfq	7,057,574	238,025,256	2.28%
2025-06-10	35.19	35.19	32.70	32.95	32.91	qfq	11,171,114	374,841,623	-6.60%
2025-06-09	33.81	36.55	33.81	35.28	35.24	qfq	11,713,900	412,046,027	4.75%
2025-06-06	33.21	34.50	32.72	33.68	33.64	qfq	8,724,550	292,062,701	0.30%
2025-06-05	32.20	35.60	32.09	33.58	33.54	qfq	10,279,950	343,900,264	2.79%
2025-06-04	31.74	33.86	31.52	32.67	32.63	qfq	11,833,523	390,798,801	2.09%
2025-06-03	31.00	32.00	30.36	32.00	31.96	qfq	7,032,850	218,081,685	1.14%
2025-05-30	31.20	32.70	30.50	31.64	31.60	qfq	8,586,563	271,544,537	1.54%
2025-05-29	30.08	31.40	29.90	31.16	31.12	qfq	7,316,860	224,380,430	1.43%
2025-05-28	30.41	31.25	29.47	30.72	30.68	qfq	9,492,461	290,089,134	3.64%
2025-05-27	29.65	29.85	29.25	29.64	29.60	qfq	2,617,400	77,221,037	-0.90%
2025-05-26	29.75	29.97	29.52	29.91	29.87	qfq	2,417,700	71,946,647	0.81%
2025-05-23	30.00	30.48	29.66	29.67	29.63	qfq	3,681,200	110,630,760	-1.43%
2025-05-22	30.26	30.64	30.03	30.10	30.06	qfq	3,318,550	100,661,785	-1.08%
2025-05-21	30.90	30.90	30.22	30.43	30.39	qfq	3,816,350	116,307,294	-1.78%
2025-05-20	30.89	31.45	30.60	30.98	30.94	qfq	4,084,500	126,390,165	0.00%
2025-05-19	31.90	32.29	30.90	30.98	30.94	qfq	5,376,600	168,370,230	-3.01%
2025-05-16	31.74	33.06	31.61	31.94	31.90	qfq	5,596,300	181,040,748	0.19%
2025-05-15	32.60	32.60	31.87	31.88	31.84	qfq	3,725,900	119,433,912	-2.27%
2025-05-14	32.81	33.58	32.48	32.62	32.58	qfq	5,274,600	173,287,736	-1.98%
2025-05-13	34.50	34.88	32.77	33.28	33.24	qfq	10,027,500	336,008,205	-4.01%
2025-05-12	33.59	35.88	33.02	34.67	34.63	qfq	13,225,556	457,052,007	0.96%
2025-05-09	33.17	34.97	31.57	34.34	34.30	qfq	13,746,701	456,944,507	2.72%
2025-05-08	34.12	34.12	32.57	33.43	33.39	qfq	10,212,331	339,893,895	-3.94%
2025-05-07	33.86	35.45	32.92	34.80	34.76	qfq	14,393,186	492,531,160	4.72%
2025-05-06	32.82	33.47	32.80	33.23	33.19	qfq	6,326,810	209,501,081	1.43%
2025-04-30	32.50	33.48	32.16	32.76	32.72	qfq	5,950,990	194,853,982	1.49%
2025-04-29	31.72	32.79	31.51	32.28	32.24	qfq	5,318,979	171,906,260	-1.59%
2025-04-28	33.06	33.44	32.49	32.80	32.76	qfq	4,775,400	156,710,621	-0.79%
2025-04-25	33.67	33.88	32.95	33.06	33.02	qfq	5,256,374	175,068,685	-1.31%
2025-04-24	34.88	35.16	32.91	33.50	33.46	qfq	9,969,125	333,633,025	-4.72%
2025-04-23	36.10	36.36	34.56	35.16	35.12	qfq	9,348,155	332,848,053	-1.43%
2025-04-22	36.50	36.72	35.46	35.67	35.63	qfq	8,580,929	308,097,882	-3.67%
2025-04-21	36.55	37.33	35.90	37.03	36.99	qfq	11,869,902	434,880,654	-0.67%
2025-04-18	34.68	39.68	34.58	37.28	37.24	qfq	15,097,605	568,254,314	7.50%
2025-04-17	35.46	36.80	34.66	34.68	34.64	qfq	6,490,559	231,168,431	-2.28%
2025-04-16	37.23	37.56	35.00	35.49	35.45	qfq	7,351,596	265,923,423	-4.67%
2025-04-15	37.80	38.35	35.73	37.23	37.19	qfq	10,501,492	386,960,001	-2.92%
2025-04-14	37.40	39.50	36.99	38.35	38.30	qfq	12,888,132	488,379,255	3.17%
2025-04-11	36.99	39.39	36.66	37.17	37.13	qfq	13,707,803	518,469,018	0.00%
2025-04-10	37.08	39.44	35.60	37.17	37.13	qfq	17,605,776	665,699,045	0.24%
2025-04-09	30.00	37.08	29.27	37.08	37.04	qfq	17,471,932	585,580,094	20.00%
2025-04-08	28.13	32.50	28.13	30.90	30.86	qfq	14,755,327	451,650,437	13.69%
2025-04-07	30.84	31.31	27.18	27.18	27.15	qfq	10,315,205	294,671,269	-19.99%
2025-04-03	34.25	34.98	32.67	33.97	33.93	qfq	10,385,706	351,155,225	-5.22%
2025-04-02	36.00	36.90	34.70	35.84	35.80	qfq	12,640,649	453,905,009	3.67%
2025-04-01	35.22	36.70	34.15	34.57	34.53	qfq	10,640,404	374,878,347	-1.85%
2025-03-31	33.91	35.59	33.00	35.22	35.18	qfq	10,308,519	355,845,578	4.57%
2025-03-28	34.34	36.00	33.55	33.68	33.64	qfq	11,996,765	417,186,858	-1.89%
2025-03-27	37.05	37.10	32.65	34.33	34.29	qfq	15,319,328	523,185,203	-5.43%
2025-03-26	34.59	36.90	33.10	36.30	36.26	qfq	17,982,727	642,133,890	4.31%
2025-03-25	41.21	41.77	34.80	34.80	34.76	qfq	21,034,412	805,548,144	-20.00%
2025-03-24	43.00	45.10	39.94	43.50	43.45	qfq	21,355,152	910,426,423	-3.12%
2025-03-21	41.56	47.88	41.56	44.90	44.85	qfq	29,394,633	1,305,442,154	7.96%
2025-03-20	38.77	42.00	37.50	41.59	41.54	qfq	26,007,416	1,051,107,740	6.67%
2025-03-19	38.50	42.40	37.61	38.99	38.94	qfq	25,037,951	990,917,196	-3.54%
2025-03-18	37.82	43.98	36.50	40.42	40.37	qfq	29,728,064	1,166,712,652	6.34%
2025-03-17	39.90	41.60	37.49	38.01	37.96	qfq	32,287,091	1,266,192,988	4.57%
2025-03-14	33.28	36.35	33.22	36.35	36.31	qfq	25,349,428	894,317,765	20.01%
2025-03-13	25.29	30.29	24.80	30.29	30.25	qfq	20,288,569	557,749,165	20.01%
2025-03-12	24.83	26.43	24.70	25.24	25.21	qfq	9,605,950	245,854,460	3.66%
2025-03-11	23.60	24.74	23.60	24.35	24.32	qfq	7,022,100	170,512,417	-1.02%
2025-03-10	23.02	25.52	23.02	24.60	24.57	qfq	14,988,347	370,818,045	9.92%
2025-03-07	21.58	23.27	21.50	22.38	22.35	qfq	8,186,750	183,859,415	3.28%
2025-03-06	22.07	22.19	21.49	21.67	21.64	qfq	5,189,000	112,429,466	-2.39%
2025-03-05	20.78	22.21	20.55	22.20	22.17	qfq	5,070,350	109,021,521	6.12%
2025-03-04	20.00	20.98	20.00	20.92	20.90	qfq	2,713,650	55,996,210	4.60%
2025-03-03	19.94	20.44	19.87	20.00	19.98	qfq	1,476,950	29,814,006	0.30%
2025-02-28	20.94	20.94	19.81	19.94	19.92	qfq	2,091,100	42,338,072	-4.32%
2025-02-27	21.03	21.14	20.45	20.84	20.82	qfq	1,877,400	38,991,022	-1.42%
2025-02-26	21.16	21.36	20.97	21.14	21.11	qfq	1,505,697	31,849,940	0.24%
2025-02-25	20.67	21.33	20.36	21.09	21.06	qfq	1,584,009	33,348,750	0.48%
2025-02-24	20.77	21.42	20.75	20.99	20.96	qfq	1,923,447	40,469,705	0.53%
2025-02-21	20.55	20.90	20.39	20.88	20.86	qfq	1,943,059	40,129,173	1.31%
2025-02-20	20.20	20.63	20.04	20.61	20.59	qfq	1,979,000	40,455,746	2.18%
2025-02-19	19.61	20.20	19.53	20.17	20.15	qfq	1,569,250	31,367,640	2.59%
2025-02-18	20.20	20.43	19.53	19.66	19.64	qfq	1,717,200	34,289,579	-2.67%
2025-02-17	20.15	20.40	20.05	20.20	20.18	qfq	1,854,106	37,502,052	0.25%
2025-02-14	20.04	20.19	19.76	20.15	20.13	qfq	1,356,600	27,172,356	1.05%
2025-02-13	20.26	20.42	19.92	19.94	19.92	qfq	1,276,150	25,611,604	-1.58%
2025-02-12	20.09	20.35	20.05	20.26	20.24	qfq	1,544,400	31,242,905	0.85%
2025-02-11	20.37	20.50	20.00	20.09	20.07	qfq	1,548,340	31,180,290	-1.33%
2025-02-10	19.69	20.52	19.69	20.36	20.34	qfq	2,285,490	45,906,891	3.35%
2025-02-07	19.99	20.07	19.50	19.70	19.68	qfq	2,730,750	54,190,042	-1.70%
2025-02-06	19.30	20.15	19.06	20.04	20.02	qfq	2,876,000	56,478,187	4.59%
2025-02-05	18.80	19.26	18.80	19.16	19.14	qfq	1,932,300	36,875,006	1.97%
2025-01-27	18.96	19.39	18.72	18.79	18.77	qfq	1,799,150	34,232,516	-0.42%
2025-01-24	18.43	18.90	18.24	18.87	18.85	qfq	2,398,800	44,633,704	2.11%
2025-01-23	18.00	19.68	18.00	18.48	18.46	qfq	4,144,600	77,938,117	5.06%
2025-01-22	17.69	17.70	17.37	17.59	17.57	qfq	914,050	16,043,508	-1.12%
2025-01-21	18.25	18.25	17.50	17.79	17.77	qfq	1,537,650	27,253,932	-2.09%
2025-01-20	17.92	18.20	17.48	18.17	18.15	qfq	1,530,450	27,512,826	1.79%
2025-01-17	18.15	18.15	17.74	17.85	17.83	qfq	1,192,050	21,346,864	-0.72%
2025-01-16	18.28	18.39	17.81	17.98	17.96	qfq	1,422,700	25,748,113	-0.77%
2025-01-15	18.46	18.60	18.00	18.12	18.10	qfq	1,356,400	24,794,267	-2.16%
2025-01-14	17.65	18.52	17.65	18.52	18.50	qfq	2,621,000	47,680,082	3.46%
2025-01-13	17.42	18.15	17.04	17.90	17.88	qfq	1,465,100	25,876,432	0.39%
2025-01-10	18.60	18.83	17.79	17.83	17.81	qfq	1,863,900	34,146,860	-5.06%
2025-01-09	18.06	19.35	17.86	18.78	18.76	qfq	2,638,106	49,221,637	3.99%
2025-01-08	18.12	18.38	17.41	18.06	18.04	qfq	1,246,550	22,440,322	-0.17%
2025-01-07	17.80	18.09	17.49	18.09	18.07	qfq	989,440	17,632,728	3.55%
2025-01-06	17.70	17.80	17.10	17.47	17.45	qfq	1,206,450	21,062,363	-1.69%
2025-01-03	18.52	18.77	17.74	17.77	17.75	qfq	1,666,590	30,174,916	-4.51%
2025-01-02	19.05	19.42	18.36	18.61	18.59	qfq	1,497,700	28,386,910	-3.22%
2024-12-31	19.81	19.99	19.15	19.23	19.21	qfq	1,267,950	24,722,676	-2.73%
2024-12-30	20.20	20.20	19.33	19.77	19.75	qfq	1,512,400	29,896,420	-0.95%
2024-12-27	19.91	20.46	19.66	19.96	19.94	qfq	1,624,950	32,678,337	2.04%
2024-12-26	19.13	19.82	19.13	19.56	19.54	qfq	1,240,400	24,356,588	1.72%
2024-12-25	19.89	19.89	18.99	19.23	19.21	qfq	1,731,700	33,310,426	-2.78%
2024-12-24	19.89	20.26	19.22	19.78	19.76	qfq	2,256,550	44,250,042	-0.55%
2024-12-23	21.28	21.44	19.80	19.89	19.87	qfq	2,978,550	60,524,040	-6.53%
2024-12-20	20.90	21.52	20.73	21.28	21.25	qfq	1,836,850	39,006,621	2.11%
2024-12-19	20.70	21.18	20.34	20.84	20.82	qfq	1,786,850	37,155,538	0.10%
2024-12-18	21.33	21.60	20.71	20.82	20.80	qfq	3,749,316	78,916,806	-2.07%
2024-12-17	22.62	22.87	21.10	21.26	21.23	qfq	4,024,250	87,885,290	-5.89%
2024-12-16	21.92	23.19	21.76	22.59	22.56	qfq	3,937,950	89,323,061	2.96%
2024-12-13	22.40	22.46	21.90	21.94	21.91	qfq	2,176,700	48,167,608	-2.66%
2024-12-12	22.60	23.03	22.37	22.54	22.51	qfq	2,023,300	45,826,729	-0.40%
2024-12-11	22.63	22.78	22.26	22.63	22.60	qfq	2,158,800	48,494,301	0.09%
2024-12-10	22.32	23.30	21.88	22.61	22.58	qfq	4,138,250	93,478,338	3.34%
2024-12-09	22.10	22.16	21.55	21.88	21.85	qfq	1,420,300	31,031,528	-1.04%
2024-12-06	22.28	22.55	21.80	22.11	22.08	qfq	2,182,350	48,297,974	-0.05%
2024-12-05	21.55	22.30	21.45	22.12	22.09	qfq	2,323,400	51,072,147	2.65%
2024-12-04	22.25	22.30	21.34	21.55	21.52	qfq	1,892,238	41,219,042	-2.84%
2024-12-03	21.73	22.48	21.52	22.18	22.15	qfq	2,930,800	64,375,473	1.98%
2024-12-02	21.38	21.83	21.33	21.75	21.72	qfq	2,379,750	51,423,038	1.59%
2024-11-29	21.09	21.53	20.73	21.41	21.38	qfq	2,317,400	49,120,628	1.33%
2024-11-28	21.15	21.49	20.98	21.13	21.10	qfq	1,920,700	40,838,623	0.33%
2024-11-27	20.56	21.08	19.91	21.06	21.03	qfq	1,900,750	39,049,538	2.63%
2024-11-26	20.70	21.03	20.45	20.52	20.50	qfq	1,304,050	27,052,585	-1.87%
2024-11-25	20.54	20.96	20.23	20.91	20.89	qfq	1,941,150	39,914,240	1.80%
2024-11-22	21.56	21.65	20.50	20.54	20.52	qfq	2,254,950	47,845,875	-4.47%
2024-11-21	21.35	21.81	21.10	21.50	21.47	qfq	1,714,550	36,849,938	0.23%
2024-11-20	20.97	21.59	20.88	21.45	21.42	qfq	2,033,300	43,303,282	2.34%
2024-11-19	20.51	20.98	20.21	20.96	20.93	qfq	2,073,205	42,694,333	2.29%
2024-11-18	21.24	21.58	20.20	20.49	20.47	qfq	2,615,716	53,953,665	-3.53%
2024-11-15	22.11	22.45	21.24	21.24	21.21	qfq	2,909,050	63,363,451	-4.32%
2024-11-14	22.94	22.94	22.16	22.20	22.17	qfq	2,416,600	54,347,562	-3.31%
2024-11-13	22.75	22.99	22.21	22.96	22.93	qfq	3,001,900	68,149,283	0.70%
2024-11-12	23.62	23.63	22.44	22.80	22.77	qfq	5,068,451	117,112,520	-4.00%
2024-11-11	23.14	23.97	23.00	23.75	23.72	qfq	5,583,569	131,712,250	2.37%
2024-11-08	22.71	23.78	22.71	23.20	23.17	qfq	6,101,288	142,506,220	2.20%
2024-11-07	22.30	22.78	22.20	22.70	22.67	qfq	3,995,700	90,075,012	0.09%
2024-11-06	23.00	23.55	22.42	22.68	22.65	qfq	5,209,950	119,591,787	-1.00%
2024-11-05	21.70	23.05	21.70	22.91	22.88	qfq	5,372,300	120,842,636	6.21%
2024-11-04	21.31	21.68	20.96	21.57	21.54	qfq	2,898,450	61,899,378	1.36%
2024-11-01	22.72	23.36	21.02	21.28	21.25	qfq	6,016,689	131,423,097	-7.16%
2024-10-31	22.60	23.28	22.53	22.92	22.89	qfq	4,270,390	97,806,048	0.17%
2024-10-30	23.31	23.64	22.45	22.88	22.85	qfq	5,762,900	131,956,125	-2.85%
2024-10-29	24.61	25.38	23.47	23.55	23.52	qfq	7,292,092	176,384,645	-4.58%
2024-10-28	24.00	25.35	24.00	24.68	24.65	qfq	9,774,050	242,156,471	2.19%
2024-10-25	23.10	25.33	22.78	24.15	24.12	qfq	11,335,232	273,850,694	6.01%
2024-10-24	23.75	23.75	22.67	22.78	22.75	qfq	6,455,599	148,647,095	-6.18%
2024-10-23	21.92	24.84	21.92	24.28	24.25	qfq	14,076,057	334,397,708	5.15%
2024-10-22	24.50	24.50	22.89	23.09	23.06	qfq	11,386,352	269,165,730	-7.60%
2024-10-21	22.90	25.00	22.76	24.99	24.96	qfq	16,834,477	404,269,568	7.95%
2024-10-18	22.50	23.98	21.68	23.15	23.12	qfq	15,284,154	346,411,318	-0.22%
2024-10-17	22.81	23.87	22.42	23.20	23.17	qfq	13,281,074	306,038,676	-0.13%
2024-10-16	23.00	24.00	22.53	23.23	23.20	qfq	16,719,792	389,050,554	-7.23%
2024-10-15	21.01	26.60	20.61	25.04	25.01	qfq	26,642,221	632,469,577	11.64%
2024-10-14	19.00	22.43	19.00	22.43	22.40	qfq	19,829,221	434,058,534	20.01%
2024-10-11	19.74	19.99	18.20	18.69	18.67	qfq	6,118,100	116,220,632	-8.25%
2024-10-10	19.26	21.98	18.93	20.37	20.35	qfq	8,620,550	177,199,292	7.89%
2024-10-09	20.91	20.91	18.88	18.88	18.86	qfq	6,342,850	126,777,704	-14.14%
2024-10-08	22.58	22.69	19.50	21.99	21.96	qfq	8,903,450	188,813,353	14.53%
2024-09-30	17.62	19.58	17.22	19.20	19.18	qfq	6,632,150	121,748,764	13.41%
2024-09-27	16.29	17.11	16.14	16.93	16.91	qfq	4,277,213	71,148,656	4.89%
2024-09-26	15.94	16.14	15.74	16.14	16.12	qfq	2,105,100	33,565,529	1.25%
2024-09-25	16.13	16.23	15.83	15.94	15.92	qfq	2,752,150	44,124,759	0.31%
2024-09-24	15.61	15.92	15.40	15.89	15.87	qfq	1,864,050	29,337,989	1.47%
2024-09-23	15.32	15.84	15.06	15.66	15.64	qfq	1,735,400	26,836,180	1.42%
2024-09-20	15.60	15.75	15.38	15.44	15.42	qfq	1,317,250	20,449,946	-0.96%
2024-09-19	15.97	15.97	15.18	15.59	15.57	qfq	1,557,050	24,076,507	1.70%
2024-09-18	15.63	15.70	15.10	15.33	15.31	qfq	1,345,350	20,663,915	-1.92%
2024-09-13	15.83	15.87	15.60	15.63	15.61	qfq	985,250	15,480,857	-0.76%
2024-09-12	15.72	16.02	15.72	15.75	15.73	qfq	938,400	14,912,095	-0.38%
2024-09-11	16.11	16.18	15.73	15.81	15.79	qfq	1,336,198	21,227,980	-2.29%
2024-09-10	15.95	16.23	15.79	16.18	16.16	qfq	1,623,550	26,001,262	1.44%
2024-09-09	15.74	16.02	15.56	15.95	15.93	qfq	1,243,250	19,718,170	0.57%
2024-09-06	16.09	16.49	15.79	15.86	15.84	qfq	2,489,750	39,843,648	-1.43%
2024-09-05	16.14	16.34	15.91	16.09	16.07	qfq	1,591,950	25,711,563	0.56%
2024-09-04	16.17	16.33	15.89	16.00	15.98	qfq	2,298,050	36,895,997	-2.20%
2024-09-03	16.73	17.29	15.75	16.36	16.34	qfq	4,642,850	75,649,040	2.38%
2024-09-02	16.58	16.69	15.93	15.98	15.96	qfq	2,738,800	44,673,522	-2.08%
2024-08-30	15.25	16.74	15.25	16.32	16.30	qfq	4,003,950	64,697,025	6.81%
2024-08-29	15.16	15.41	14.86	15.28	15.26	qfq	2,057,350	31,226,730	0.53%
2024-08-28	15.03	15.34	14.68	15.20	15.18	qfq	1,701,000	25,791,127	1.00%
2024-08-27	15.55	15.55	14.97	15.05	15.03	qfq	1,996,650	30,300,553	-3.22%
2024-08-26	15.62	15.70	15.23	15.55	15.53	qfq	1,611,001	25,021,003	0.65%
2024-08-23	16.24	16.25	15.40	15.45	15.43	qfq	3,267,200	51,071,944	-4.16%
2024-08-22	16.62	16.75	16.07	16.12	16.10	qfq	3,221,300	52,513,239	-3.01%
2024-08-21	16.63	16.99	16.52	16.62	16.60	qfq	2,617,250	43,755,171	-1.19%
2024-08-20	16.90	17.26	16.53	16.82	16.80	qfq	3,568,499	60,293,314	-0.77%
2024-08-19	16.69	17.00	16.41	16.95	16.93	qfq	3,998,315	67,173,254	2.36%
2024-08-16	16.76	16.97	16.50	16.56	16.54	qfq	2,424,900	40,464,705	-1.49%
2024-08-15	16.87	17.00	16.42	16.81	16.79	qfq	3,075,500	51,442,882	0.72%
2024-08-14	16.62	17.00	16.52	16.69	16.67	qfq	4,062,850	68,233,605	-0.95%
2024-08-13	16.09	16.92	16.09	16.85	16.83	qfq	5,482,100	91,263,552	5.05%
2024-08-12	16.06	16.42	15.81	16.04	16.02	qfq	1,912,800	30,783,118	-0.56%
2024-08-09	16.25	16.31	16.00	16.13	16.11	qfq	1,856,200	29,949,896	-0.06%
2024-08-08	16.67	16.68	16.06	16.14	16.12	qfq	3,406,150	55,315,331	-3.53%
2024-08-07	16.51	16.92	16.36	16.73	16.71	qfq	4,597,125	76,542,637	1.70%
2024-08-06	15.89	17.50	15.66	16.45	16.43	qfq	6,550,559	108,310,686	5.58%
2024-08-05	16.00	16.61	15.58	15.58	15.56	qfq	3,614,000	57,869,456	-4.88%
2024-08-02	16.70	16.94	16.26	16.38	16.36	qfq	5,594,865	92,673,286	-2.85%
2024-08-01	16.55	17.47	16.33	16.86	16.84	qfq	8,971,771	152,264,437	1.20%
2024-07-31	16.28	16.85	16.09	16.66	16.64	qfq	8,021,774	131,613,206	-0.06%
2024-07-30	17.64	17.64	16.55	16.67	16.65	qfq	11,326,311	191,449,386	-7.39%
2024-07-29	14.99	18.00	14.85	18.00	17.98	qfq	7,701,811	131,917,027	20.00%
2024-07-26	14.96	15.12	14.67	15.00	14.98	qfq	2,801,000	41,864,694	2.11%
2024-07-25	14.50	14.86	14.23	14.69	14.67	qfq	1,970,700	28,789,132	1.31%
2024-07-24	14.62	14.85	14.38	14.50	14.48	qfq	1,795,300	26,173,145	-0.48%
2024-07-23	14.81	15.18	14.56	14.57	14.55	qfq	2,197,100	32,664,680	-1.89%
2024-07-22	14.18	14.95	14.18	14.85	14.83	qfq	3,004,150	44,158,345	5.02%
2024-07-19	13.64	14.24	13.60	14.14	14.12	qfq	1,769,100	24,754,093	3.89%
2024-07-18	13.68	13.74	13.21	13.61	13.59	qfq	1,433,250	19,270,215	-0.51%
2024-07-17	14.03	14.04	13.68	13.68	13.66	qfq	1,059,200	14,593,886	-2.29%
2024-07-16	13.96	14.11	13.77	14.00	13.98	qfq	784,900	10,932,699	0.00%
2024-07-15	14.40	14.40	13.98	14.00	13.98	qfq	1,338,850	18,890,795	-1.75%
2024-07-12	14.35	14.60	14.16	14.25	14.23	qfq	1,362,800	19,619,179	-0.70%
2024-07-11	14.12	14.38	13.96	14.35	14.33	qfq	1,579,750	22,475,788	3.76%
2024-07-10	13.56	14.04	13.56	13.83	13.81	qfq	1,155,900	16,053,904	-0.79%
2024-07-09	13.88	14.09	13.45	13.94	13.92	qfq	1,947,700	26,816,988	0.43%
2024-07-08	14.43	14.49	13.83	13.88	13.86	qfq	1,223,700	17,178,392	-4.01%
2024-07-05	14.28	14.55	13.99	14.46	14.44	qfq	963,500	13,800,481	1.76%
2024-07-04	15.04	15.04	14.20	14.21	14.19	qfq	1,504,500	21,713,200	-4.25%
2024-07-03	15.14	15.20	14.76	14.84	14.80	qfq	1,114,000	16,581,988	-1.92%
2024-07-02	14.98	15.46	14.95	15.13	15.09	qfq	1,431,750	21,785,426	1.20%
2024-07-01	15.31	15.32	14.71	14.95	14.91	qfq	1,725,200	25,785,472	-2.35%
2024-06-28	15.00	15.68	14.88	15.31	15.27	qfq	1,971,250	30,416,875	2.48%
2024-06-27	15.26	15.41	14.88	14.94	14.90	qfq	1,534,250	23,239,270	-1.71%
2024-06-26	14.43	15.24	14.20	15.20	15.16	qfq	1,900,550	28,127,292	5.26%
2024-06-25	14.60	14.89	14.28	14.44	14.40	qfq	1,988,000	28,902,028	-1.50%
2024-06-24	15.39	15.50	14.60	14.66	14.62	qfq	2,003,100	29,960,645	-4.87%
2024-06-21	15.72	15.85	15.31	15.41	15.37	qfq	1,467,050	22,716,570	-1.53%
2024-06-20	16.17	16.30	15.63	15.65	15.61	qfq	1,787,250	28,356,651	-3.93%
2024-06-19	16.18	16.60	16.00	16.29	16.25	qfq	2,497,450	40,857,530	0.68%
2024-06-18	15.62	16.18	15.58	16.18	16.14	qfq	1,779,300	28,423,662	2.86%
2024-06-17	15.76	16.00	15.56	15.73	15.69	qfq	1,983,200	31,211,196	-1.07%
2024-06-14	16.05	16.06	15.69	15.90	15.86	qfq	1,953,500	30,948,095	-1.00%
2024-06-13	15.95	16.22	15.62	16.06	16.02	qfq	2,816,700	44,880,565	1.77%
2024-06-12	15.60	16.99	15.52	15.78	15.74	qfq	4,039,000	64,891,599	3.95%
2024-06-11	15.18	15.25	14.70	15.18	15.14	qfq	2,341,400	35,086,529	-0.13%
2024-06-07	14.88	15.50	14.70	15.20	15.16	qfq	2,764,350	41,761,823	4.40%
2024-06-06	15.95	16.16	14.31	14.56	14.52	qfq	3,684,650	54,967,203	-8.77%
2024-06-05	16.30	16.45	15.96	15.96	15.92	qfq	2,519,350	40,771,434	-2.09%
2024-06-04	17.07	17.15	16.10	16.30	16.26	qfq	2,768,400	45,346,145	-4.96%
2024-06-03	17.76	18.15	17.00	17.15	17.11	qfq	2,228,350	39,025,049	-3.54%
2024-05-31	16.81	17.98	16.78	17.78	17.74	qfq	3,775,450	66,391,817	5.46%
2024-05-30	16.48	17.29	16.15	16.86	16.82	qfq	2,969,300	50,131,388	2.49%
2024-05-29	16.90	17.09	16.30	16.45	16.41	qfq	3,154,950	52,222,312	-2.14%
2024-05-28	17.09	17.27	16.65	16.81	16.77	qfq	2,344,250	39,799,598	-1.47%
2024-05-27	17.39	17.39	16.66	17.06	17.02	qfq	4,468,450	75,763,272	-2.01%
2024-05-24	18.30	18.46	17.29	17.41	17.37	qfq	6,641,854	117,381,998	-7.74%
2024-05-23	18.16	19.14	17.78	18.87	18.82	qfq	5,439,054	101,205,159	5.13%
2024-05-22	17.71	18.18	17.68	17.95	17.90	qfq	1,319,950	23,692,772	0.45%
2024-05-21	18.48	18.48	17.59	17.87	17.82	qfq	2,254,100	40,422,150	-3.30%
2024-05-20	18.49	18.87	18.20	18.48	18.43	qfq	2,537,950	47,079,864	-0.11%
2024-05-17	17.78	18.53	17.48	18.50	18.45	qfq	3,183,550	57,324,450	2.32%
2024-05-16	17.93	18.59	17.93	18.08	18.03	qfq	1,344,100	24,491,708	1.40%
2024-05-15	17.96	18.33	17.82	17.83	17.79	qfq	1,465,699	26,452,172	-1.60%
2024-05-14	17.36	18.36	17.36	18.12	18.07	qfq	2,427,200	43,596,597	3.48%
2024-05-13	18.05	18.13	17.42	17.51	17.47	qfq	2,560,200	45,329,175	-2.99%
2024-05-10	18.42	18.88	18.00	18.05	18.00	qfq	2,110,500	38,681,355	-2.11%
2024-05-09	17.80	18.52	17.72	18.44	18.39	qfq	2,141,800	38,941,110	3.60%
2024-05-08	18.27	18.27	17.77	17.80	17.76	qfq	2,726,050	48,850,474	-2.14%
2024-05-07	17.77	18.27	17.31	18.19	18.14	qfq	2,380,600	42,745,839	3.88%
2024-05-06	17.11	17.59	17.11	17.51	17.47	qfq	2,123,250	36,904,849	2.34%
2024-04-30	17.32	17.45	17.01	17.11	17.07	qfq	2,604,105	44,616,304	-0.52%
2024-04-29	16.87	17.25	16.77	17.20	17.16	qfq	2,913,550	49,680,217	1.84%
2024-04-26	16.57	17.12	16.53	16.89	16.85	qfq	2,786,500	47,035,009	1.20%
2024-04-25	16.32	17.04	16.13	16.69	16.65	qfq	4,641,400	77,121,801	1.09%
2024-04-24	15.94	16.69	15.80	16.51	16.47	qfq	3,916,389	64,120,672	3.19%
2024-04-23	15.45	16.77	15.22	16.00	15.96	qfq	4,560,000	73,193,174	2.96%
2024-04-22	15.32	16.44	15.10	15.54	15.50	qfq	4,464,984	69,967,147	2.71%
2024-04-19	14.56	15.68	14.29	15.13	15.09	qfq	4,285,576	64,143,050	3.99%
2024-04-18	14.58	14.84	14.04	14.55	14.51	qfq	3,040,200	44,118,596	-0.61%
2024-04-17	13.70	14.85	13.70	14.64	14.60	qfq	3,971,100	57,033,997	10.24%
2024-04-16	15.60	15.60	13.25	13.28	13.25	qfq	6,160,776	84,546,262	-15.63%
2024-04-15	17.10	17.41	15.50	15.74	15.70	qfq	4,058,750	65,961,536	-8.06%
2024-04-12	17.51	18.30	17.01	17.12	17.08	qfq	2,224,400	38,928,809	-2.17%
2024-04-11	17.04	17.64	17.00	17.50	17.46	qfq	1,759,755	30,578,906	2.16%
2024-04-10	17.84	17.98	16.84	17.13	17.09	qfq	2,014,000	34,665,230	-3.98%
2024-04-09	17.53	18.00	17.50	17.84	17.79	qfq	1,552,100	27,506,727	1.42%
2024-04-08	18.10	18.17	17.50	17.59	17.55	qfq	2,326,750	41,324,287	-3.19%
2024-04-03	18.68	18.88	17.97	18.17	18.12	qfq	2,074,650	37,711,756	-2.94%
2024-04-02	18.86	19.00	18.52	18.72	18.67	qfq	1,906,267	35,770,708	-1.68%
2024-04-01	19.61	19.61	18.82	19.04	18.99	qfq	2,933,600	55,846,617	-0.57%
2024-03-29	18.88	19.40	18.50	19.15	19.10	qfq	3,404,988	64,864,745	2.74%
2024-03-28	18.06	19.00	18.06	18.64	18.59	qfq	3,196,002	59,589,387	3.79%
2024-03-27	18.69	18.89	17.87	17.96	17.91	qfq	3,864,900	70,483,519	-3.85%
2024-03-26	19.30	19.72	18.20	18.68	18.63	qfq	5,325,252	100,313,136	-3.61%
2024-03-25	19.11	20.11	18.92	19.38	19.33	qfq	4,761,052	93,407,511	1.20%
2024-03-22	19.54	19.95	19.05	19.15	19.10	qfq	4,349,450	84,604,984	-2.00%
2024-03-21	19.26	20.15	18.93	19.54	19.49	qfq	5,103,849	99,289,077	0.31%
2024-03-20	18.71	19.89	18.70	19.48	19.43	qfq	5,762,544	111,580,093	3.51%
2024-03-19	19.03	19.35	18.66	18.82	18.77	qfq	5,123,749	97,515,198	-0.42%
2024-03-18	18.26	19.16	18.26	18.90	18.85	qfq	5,650,045	105,461,867	2.77%
2024-03-15	18.10	18.85	17.75	18.39	18.34	qfq	5,067,095	92,915,412	0.71%
2024-03-14	18.50	18.67	17.65	18.26	18.21	qfq	5,994,050	108,355,007	-2.98%
2024-03-13	18.14	19.96	17.84	18.82	18.77	qfq	9,735,238	183,689,205	3.75%
2024-03-12	18.35	18.40	17.77	18.14	18.09	qfq	7,065,590	127,428,692	-0.49%
2024-03-11	18.75	19.64	18.00	18.23	18.18	qfq	13,515,725	251,182,695	-3.44%
2024-03-08	17.50	18.88	17.50	18.88	18.83	qfq	10,984,025	206,451,033	20.03%
2024-03-07	16.25	16.37	15.61	15.73	15.69	qfq	2,552,050	40,822,904	-1.26%
2024-03-06	16.00	16.24	15.60	15.93	15.89	qfq	3,318,750	52,821,357	-2.15%
2024-03-05	15.84	16.96	15.62	16.28	16.24	qfq	4,706,350	77,146,567	2.39%
2024-03-04	16.34	16.61	15.56	15.90	15.86	qfq	3,327,605	53,055,051	-2.87%
2024-03-01	15.65	16.88	15.50	16.37	16.33	qfq	3,431,769	55,940,790	5.14%
2024-02-29	14.64	15.64	14.55	15.57	15.53	qfq	3,238,050	49,616,949	5.13%
2024-02-28	16.74	17.10	14.75	14.81	14.77	qfq	4,909,600	78,521,858	-11.32%
2024-02-27	16.13	16.77	15.91	16.70	16.66	qfq	3,011,000	49,729,763	2.96%
2024-02-26	15.82	16.89	15.54	16.22	16.18	qfq	4,320,017	70,711,510	2.66%
2024-02-23	15.55	15.94	15.30	15.80	15.76	qfq	2,874,408	44,969,397	2.27%
2024-02-22	14.54	15.52	14.40	15.45	15.41	qfq	3,225,669	48,831,187	5.97%
2024-02-21	14.20	15.14	14.08	14.58	14.54	qfq	2,641,577	38,913,547	2.03%
2024-02-20	13.95	14.38	13.75	14.29	14.25	qfq	2,109,900	29,865,358	2.07%
2024-02-19	13.85	14.49	13.40	14.00	13.96	qfq	3,192,769	44,798,527	0.79%
2024-02-08	11.51	13.96	11.31	13.89	13.85	qfq	6,984,305	88,671,532	19.43%
2024-02-07	12.41	13.18	11.51	11.63	11.60	qfq	6,703,500	82,662,606	-6.29%
2024-02-06	12.42	12.83	11.35	12.41	12.38	qfq	5,554,050	66,708,629	-3.35%
2024-02-05	14.92	15.01	12.36	12.84	12.81	qfq	4,763,550	63,028,985	-13.71%
2024-02-02	15.58	16.26	14.31	14.88	14.84	qfq	4,010,556	61,989,608	-4.98%
2024-02-01	15.55	16.50	14.68	15.66	15.62	qfq	5,143,150	79,603,861	-0.38%
2024-01-31	16.91	17.09	15.71	15.72	15.68	qfq	3,738,850	60,333,952	-7.69%
2024-01-30	17.80	17.83	16.95	17.03	16.99	qfq	2,159,000	37,511,512	-4.91%
2024-01-29	18.98	19.09	17.81	17.91	17.86	qfq	2,419,400	44,201,684	-4.89%
2024-01-26	18.88	19.35	18.80	18.83	18.78	qfq	3,168,407	60,222,406	-0.89%
2024-01-25	17.60	19.16	17.60	19.00	18.95	qfq	4,076,000	75,301,577	6.80%
2024-01-24	16.98	17.79	16.95	17.79	17.75	qfq	3,748,501	65,241,466	4.59%
2024-01-23	17.51	17.51	16.70	17.01	16.97	qfq	3,555,232	60,532,801	-1.96%
2024-01-22	18.85	19.03	17.30	17.35	17.31	qfq	4,499,612	81,746,753	-8.97%
2024-01-19	19.34	19.76	18.99	19.06	19.01	qfq	3,880,755	75,239,649	-2.06%
2024-01-18	20.07	20.09	18.91	19.46	19.41	qfq	7,125,455	138,347,411	-5.35%
2024-01-17	21.30	21.31	20.51	20.56	20.51	qfq	6,825,100	142,451,473	-3.93%
2024-01-16	22.03	22.20	20.98	21.40	21.35	qfq	11,195,001	239,818,672	-3.60%
2024-01-15	22.30	23.15	21.88	22.20	22.14	qfq	12,994,862	290,552,864	-4.68%
2024-01-12	20.66	24.80	20.66	23.29	23.23	qfq	16,565,957	385,574,836	12.68%
2024-01-11	20.60	20.82	20.27	20.67	20.62	qfq	2,250,100	46,240,352	0.39%
2024-01-10	20.39	21.06	19.92	20.59	20.54	qfq	2,211,600	45,574,919	0.88%
2024-01-09	19.98	20.56	19.97	20.41	20.36	qfq	1,743,650	35,490,633	2.46%
2024-01-08	20.45	20.60	19.92	19.92	19.87	qfq	1,743,400	35,142,658	-3.21%
2024-01-05	21.22	21.47	20.38	20.58	20.53	qfq	2,350,550	48,892,340	-3.88%
2024-01-04	21.14	21.75	21.13	21.41	21.36	qfq	2,422,450	51,809,661	1.42%
2024-01-03	21.23	21.46	20.79	21.11	21.06	qfq	2,501,900	52,843,357	-1.17%
2024-01-02	20.50	21.60	20.45	21.36	21.31	qfq	3,790,702	80,512,116	4.71%
2023-12-29	19.81	20.56	19.81	20.40	20.35	qfq	1,505,700	30,600,222	2.00%
2023-12-28	19.71	20.12	19.42	20.00	19.95	qfq	1,394,367	27,731,157	1.57%
2023-12-27	19.66	19.80	19.39	19.69	19.64	qfq	993,549	19,489,960	0.31%
2023-12-26	20.03	20.03	19.40	19.63	19.58	qfq	1,369,050	26,854,452	-1.90%
2023-12-25	20.09	20.42	19.85	20.01	19.96	qfq	1,547,098	31,076,366	-0.60%
2023-12-22	20.20	20.73	20.10	20.13	20.08	qfq	1,690,600	34,544,900	-0.49%
2023-12-21	20.06	20.35	19.60	20.23	20.18	qfq	1,315,307	26,302,099	0.30%
2023-12-20	20.35	20.62	20.09	20.17	20.12	qfq	1,100,854	22,451,204	-0.49%
2023-12-19	20.19	20.37	19.99	20.27	20.22	qfq	1,205,854	24,324,249	0.90%
2023-12-18	20.30	20.53	20.04	20.09	20.04	qfq	1,313,200	26,575,435	-0.99%
2023-12-15	20.83	20.83	20.22	20.29	20.24	qfq	1,050,250	21,410,950	-1.46%
2023-12-14	20.78	20.82	20.55	20.59	20.54	qfq	964,099	19,947,474	-0.53%
2023-12-13	20.71	20.98	20.55	20.70	20.65	qfq	1,377,000	28,638,571	-0.10%
2023-12-12	20.69	21.02	20.53	20.72	20.67	qfq	1,349,700	28,046,691	0.97%
2023-12-11	20.19	20.60	20.11	20.52	20.47	qfq	1,534,700	31,291,153	1.23%
2023-12-08	20.94	21.07	20.22	20.27	20.22	qfq	1,254,250	25,773,529	-2.50%
2023-12-07	20.99	21.00	20.62	20.79	20.74	qfq	1,083,850	22,523,759	-0.38%
2023-12-06	20.80	21.18	20.80	20.87	20.82	qfq	1,022,850	21,414,363	-0.24%
2023-12-05	21.33	21.36	20.82	20.92	20.87	qfq	1,331,454	27,920,764	-2.11%
2023-12-04	21.18	21.63	21.06	21.37	21.32	qfq	1,544,504	32,963,973	1.42%
2023-12-01	20.99	21.13	20.67	21.07	21.02	qfq	1,076,650	22,526,020	0.91%
2023-11-30	21.05	21.28	20.65	20.88	20.83	qfq	1,289,900	27,012,400	-1.00%
2023-11-29	21.14	21.42	21.01	21.09	21.04	qfq	900,362	19,099,612	-0.24%
2023-11-28	20.97	21.38	20.90	21.14	21.09	qfq	1,189,000	25,211,214	0.52%
2023-11-27	20.99	21.25	20.78	21.03	20.98	qfq	1,327,350	27,906,190	0.48%
2023-11-24	21.21	21.29	20.76	20.93	20.88	qfq	1,005,750	21,034,066	-1.78%
2023-11-23	21.34	21.42	21.10	21.31	21.26	qfq	928,100	19,760,068	1.04%
2023-11-22	21.33	21.55	21.09	21.09	21.04	qfq	888,550	18,934,042	-1.72%
2023-11-21	21.75	21.76	21.36	21.46	21.41	qfq	1,080,950	23,237,918	-1.29%
2023-11-20	21.45	21.75	21.35	21.74	21.69	qfq	1,133,438	24,462,244	1.45%
2023-11-17	21.20	21.44	21.10	21.43	21.38	qfq	990,088	21,122,917	1.04%
2023-11-16	21.38	21.52	21.16	21.21	21.16	qfq	886,700	18,898,897	-0.75%
2023-11-15	21.45	21.56	21.15	21.37	21.32	qfq	1,170,350	24,954,130	0.00%
2023-11-14	21.53	21.65	21.22	21.37	21.32	qfq	1,413,000	30,217,203	-0.14%
2023-11-13	21.00	21.41	20.78	21.40	21.35	qfq	1,716,750	36,347,817	2.79%
2023-11-10	20.63	20.88	20.59	20.82	20.77	qfq	801,500	16,662,141	0.58%
2023-11-09	20.80	21.01	20.58	20.70	20.65	qfq	1,205,150	24,995,419	-0.81%
2023-11-08	21.18	21.23	20.71	20.87	20.82	qfq	1,251,450	26,125,385	-0.29%
2023-11-07	20.69	20.94	20.61	20.93	20.88	qfq	1,375,950	28,618,130	0.58%
2023-11-06	20.61	20.86	20.33	20.81	20.76	qfq	1,745,150	36,041,366	1.51%
2023-11-03	20.31	20.76	20.30	20.50	20.45	qfq	1,253,100	25,812,215	0.94%
2023-11-02	20.48	20.67	20.28	20.31	20.26	qfq	1,047,854	21,375,088	-1.22%
2023-11-01	20.36	20.66	20.16	20.56	20.51	qfq	1,463,200	30,054,877	0.88%
2023-10-31	20.38	20.68	20.20	20.38	20.33	qfq	1,387,850	28,391,306	0.44%
2023-10-30	20.07	20.29	19.90	20.29	20.24	qfq	1,238,650	24,928,893	1.00%
2023-10-27	20.05	20.30	19.85	20.09	20.04	qfq	1,443,750	29,002,628	0.20%
2023-10-26	19.51	20.09	19.22	20.05	20.00	qfq	1,984,900	39,254,874	2.82%
2023-10-25	18.85	19.63	18.85	19.50	19.45	qfq	1,432,650	27,890,680	3.72%
2023-10-24	18.44	19.04	18.39	18.80	18.75	qfq	1,136,100	21,376,603	1.95%
2023-10-23	18.66	18.76	18.30	18.44	18.39	qfq	867,450	16,017,905	-1.28%
2023-10-20	19.15	19.50	18.65	18.68	18.63	qfq	1,221,010	23,131,608	-2.86%
2023-10-19	19.04	19.68	18.97	19.23	19.18	qfq	1,478,129	28,702,715	1.32%
2023-10-18	19.83	19.83	18.98	18.98	18.93	qfq	1,157,269	22,199,647	-4.33%
2023-10-17	19.71	19.89	19.32	19.84	19.79	qfq	1,280,800	25,074,542	0.71%
2023-10-16	19.83	20.17	19.58	19.70	19.65	qfq	1,355,600	26,813,567	-0.51%
2023-10-13	19.91	20.03	19.75	19.80	19.75	qfq	983,600	19,545,151	-1.15%
2023-10-12	20.52	20.55	19.85	20.03	19.98	qfq	1,785,700	35,862,465	-2.15%
2023-10-11	20.22	20.71	20.13	20.47	20.42	qfq	1,801,300	36,888,492	0.99%
2023-10-10	20.14	20.44	20.13	20.27	20.22	qfq	1,227,000	24,892,888	0.60%
2023-10-09	20.03	20.56	20.01	20.15	20.10	qfq	1,289,200	26,015,649	0.10%
2023-09-28	19.88	20.22	19.70	20.13	20.08	qfq	1,224,500	24,558,651	2.13%
2023-09-27	19.81	19.95	19.64	19.71	19.66	qfq	781,400	15,446,272	-0.50%
2023-09-26	19.75	19.95	19.70	19.81	19.76	qfq	818,400	16,242,412	-0.30%
2023-09-25	19.89	20.05	19.63	19.87	19.82	qfq	964,305	19,113,873	-0.10%
2023-09-22	19.53	19.92	19.21	19.89	19.84	qfq	1,048,050	20,629,373	2.00%
2023-09-21	19.29	19.78	19.18	19.50	19.45	qfq	898,105	17,541,850	0.98%
2023-09-20	19.64	19.79	19.30	19.31	19.26	qfq	968,400	18,877,036	-1.83%
2023-09-19	20.11	20.20	19.58	19.67	19.62	qfq	1,224,800	24,135,755	-2.19%
2023-09-18	19.69	20.27	19.47	20.11	20.06	qfq	1,602,000	32,161,628	1.06%
2023-09-15	20.15	20.35	19.79	19.90	19.85	qfq	1,389,450	27,783,276	-1.14%
2023-09-14	20.13	20.42	19.90	20.13	20.08	qfq	1,482,950	29,839,309	0.05%
2023-09-13	20.40	20.44	19.94	20.12	20.07	qfq	1,215,250	24,458,751	-1.61%
2023-09-12	20.50	20.62	20.24	20.45	20.40	qfq	1,743,450	35,550,485	-0.97%
2023-09-11	20.78	20.93	20.52	20.65	20.60	qfq	2,451,300	50,668,486	-1.62%
2023-09-08	19.98	20.99	19.95	20.99	20.94	qfq	3,734,450	77,450,439	3.96%
2023-09-07	20.57	20.70	20.13	20.19	20.14	qfq	2,006,800	40,848,670	-1.75%
2023-09-06	19.88	20.62	19.70	20.55	20.50	qfq	3,239,350	65,716,075	3.37%
2023-09-05	19.62	20.09	19.54	19.88	19.83	qfq	2,452,310	48,729,087	1.33%
2023-09-04	19.44	19.80	19.38	19.62	19.57	qfq	1,526,800	29,817,380	1.08%
2023-09-01	19.66	19.85	19.38	19.41	19.36	qfq	2,187,650	42,660,058	-1.57%
2023-08-31	19.97	20.16	19.66	19.72	19.67	qfq	2,522,854	50,023,042	-2.23%
2023-08-30	19.22	20.65	19.22	20.17	20.12	qfq	4,972,700	99,399,448	4.83%
2023-08-29	18.10	19.34	17.37	19.24	19.19	qfq	6,096,554	114,515,067	3.16%
2023-08-28	20.75	21.60	18.56	18.65	18.60	qfq	9,269,104	186,987,697	-10.85%
2023-08-25	19.50	22.68	19.11	20.92	20.87	qfq	9,047,708	191,047,608	7.45%
2023-08-24	19.61	19.79	19.19	19.47	19.42	qfq	1,366,500	26,635,312	-0.71%
2023-08-23	20.20	20.29	19.60	19.61	19.56	qfq	1,305,700	25,834,956	-2.92%
2023-08-22	19.97	20.48	19.70	20.20	20.15	qfq	2,044,250	41,161,395	1.46%
2023-08-21	20.36	20.68	19.86	19.91	19.86	qfq	2,428,100	49,021,634	-2.45%
2023-08-18	20.14	20.92	19.95	20.41	20.36	qfq	3,853,450	78,972,222	1.24%
2023-08-17	19.27	20.21	19.18	20.16	20.11	qfq	2,216,413	44,049,210	5.22%
2023-08-16	19.52	19.61	19.15	19.16	19.11	qfq	1,007,450	19,519,403	-2.24%
2023-08-15	19.95	20.00	19.48	19.60	19.55	qfq	740,850	14,576,681	-1.85%
2023-08-14	19.84	19.99	19.56	19.97	19.92	qfq	989,311	19,591,852	0.25%
2023-08-11	19.99	20.28	19.75	19.92	19.87	qfq	1,389,961	27,815,583	0.50%
2023-08-10	19.66	19.96	19.66	19.82	19.77	qfq	432,350	8,575,453	0.25%
2023-08-09	19.97	19.97	19.67	19.77	19.72	qfq	781,350	15,446,038	-1.00%
2023-08-08	19.94	19.99	19.67	19.97	19.92	qfq	719,813	14,280,378	0.35%
2023-08-07	20.16	20.16	19.86	19.90	19.85	qfq	752,000	14,984,378	-1.04%
2023-08-04	20.09	20.19	20.05	20.11	20.06	qfq	779,050	15,664,438	0.10%
2023-08-03	20.19	20.19	19.84	20.09	20.04	qfq	785,350	15,681,007	0.00%
2023-08-02	20.09	20.26	20.01	20.09	20.04	qfq	867,550	17,433,751	0.00%
2023-08-01	20.24	20.33	20.01	20.09	20.04	qfq	854,200	17,165,463	-1.18%
2023-07-31	20.19	20.35	20.03	20.33	20.28	qfq	1,252,650	25,368,219	1.09%
2023-07-28	19.88	20.20	19.85	20.11	20.06	qfq	1,197,500	23,991,699	0.05%
2023-07-27	20.10	20.32	20.00	20.10	20.05	qfq	1,315,700	26,503,324	0.30%
2023-07-26	20.29	20.41	19.94	20.04	19.99	qfq	1,943,912	39,176,628	-1.76%
2023-07-25	20.30	20.44	19.26	20.40	20.35	qfq	4,153,962	83,144,967	-3.68%
2023-07-24	20.93	21.30	20.77	21.18	21.13	qfq	963,500	20,380,813	1.19%
2023-07-21	20.89	21.26	20.85	20.93	20.88	qfq	990,350	20,864,574	0.19%
2023-07-20	21.32	21.40	20.87	20.89	20.84	qfq	1,196,712	25,261,234	-1.83%
2023-07-19	21.66	21.75	21.25	21.28	21.23	qfq	1,360,800	29,145,033	-1.75%
2023-07-18	21.80	22.05	21.54	21.66	21.61	qfq	1,161,750	25,330,903	-0.91%