SECURITY DETAIL · RAW DATA

申昊科技300853.SZ

ASZSECNYSTOCK

最近收盘价22.872026-07-17

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）5,855,602

成交额（元）138,594,751

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 1 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
2024-05-16	2024-05-23	cash_dividend	0.2	—	—	—	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	24.50	24.82	22.79	22.87	22.87	qfq	5,855,602	138,594,751	-7.52%
2026-07-16	25.27	25.80	24.58	24.73	24.73	qfq	4,952,100	124,018,521	-2.68%
2026-07-15	25.91	26.34	24.91	25.41	25.41	qfq	4,825,500	123,225,887	-1.13%
2026-07-14	24.96	26.64	24.61	25.70	25.70	qfq	6,922,820	177,626,751	2.47%
2026-07-13	27.37	27.57	24.89	25.08	25.08	qfq	7,720,140	200,826,416	-10.01%
2026-07-10	27.68	28.84	27.45	27.87	27.87	qfq	5,475,100	154,719,351	-0.21%
2026-07-09	27.99	29.60	27.30	27.93	27.93	qfq	6,743,729	190,979,697	2.68%
2026-07-08	28.67	28.99	27.00	27.20	27.20	qfq	6,368,162	176,166,180	-6.14%
2026-07-07	30.56	31.05	28.72	28.98	28.98	qfq	8,610,796	254,278,828	-3.85%
2026-07-06	37.70	38.00	29.92	30.14	30.14	qfq	18,265,018	604,872,251	-14.13%
2026-07-03	33.98	36.88	32.73	35.10	35.10	qfq	16,600,138	577,107,457	8.97%
2026-07-02	33.48	34.38	31.06	32.21	32.21	qfq	15,825,775	513,906,668	-5.01%
2026-07-01	31.07	37.07	30.80	33.91	33.91	qfq	20,117,680	705,341,557	9.78%
2026-06-30	30.00	31.05	29.60	30.89	30.89	qfq	4,447,600	134,698,908	1.61%
2026-06-29	30.47	31.20	28.56	30.40	30.40	qfq	7,345,200	218,754,975	-0.85%
2026-06-26	32.49	33.09	30.55	30.66	30.66	qfq	6,717,320	211,407,955	-5.89%
2026-06-25	32.50	33.81	31.15	32.58	32.58	qfq	7,702,780	249,394,935	-0.82%
2026-06-24	32.53	34.80	31.92	32.85	32.85	qfq	8,389,100	276,053,835	-1.20%
2026-06-23	31.89	34.18	31.76	33.25	33.25	qfq	11,786,320	392,368,845	2.75%
2026-06-22	29.70	32.50	29.59	32.36	32.36	qfq	15,809,309	492,127,831	7.19%
2026-06-18	29.27	31.68	28.50	30.19	30.19	qfq	13,829,196	418,922,675	3.00%
2026-06-17	29.49	30.98	29.01	29.31	29.31	qfq	11,780,004	349,431,669	-3.81%
2026-06-16	31.18	31.83	29.01	30.47	30.47	qfq	17,299,245	525,030,655	-6.19%
2026-06-15	40.37	40.85	31.61	32.48	32.48	qfq	25,412,525	847,863,691	-14.73%
2026-06-12	36.11	38.87	35.80	38.09	38.09	qfq	9,592,000	362,439,723	6.28%
2026-06-11	36.30	36.31	33.60	35.84	35.84	qfq	5,869,900	205,590,008	-1.40%
2026-06-10	37.56	37.58	35.65	36.35	36.35	qfq	5,393,100	196,733,019	-3.25%
2026-06-09	35.41	38.81	34.88	37.57	37.57	qfq	9,289,300	344,613,888	7.07%
2026-06-08	37.76	37.76	34.15	35.09	35.09	qfq	10,450,240	373,738,442	-9.63%
2026-06-05	37.45	39.40	36.76	38.83	38.83	qfq	7,503,800	287,520,797	3.22%
2026-06-04	36.63	38.05	36.03	37.62	37.62	qfq	7,194,360	267,348,081	1.68%
2026-06-03	38.35	38.60	36.30	37.00	37.00	qfq	8,547,500	319,311,895	-4.17%
2026-06-02	38.10	38.82	36.95	38.61	38.61	qfq	9,357,260	356,429,699	1.34%
2026-06-01	37.80	39.50	36.00	38.10	38.10	qfq	8,791,560	335,451,461	0.58%
2026-05-29	37.81	39.44	37.40	37.88	37.88	qfq	10,660,040	406,818,549	-0.13%
2026-05-28	36.32	38.17	36.26	37.93	37.93	qfq	10,310,293	384,721,713	2.54%
2026-05-27	36.93	37.80	35.66	36.99	36.99	qfq	12,435,669	456,649,933	-1.99%
2026-05-26	35.79	37.80	34.38	37.74	37.74	qfq	13,735,336	502,849,729	6.49%
2026-05-25	33.40	36.74	32.23	35.44	35.44	qfq	16,510,160	583,757,565	6.11%
2026-05-22	34.93	35.00	32.98	33.40	33.40	qfq	11,809,655	397,001,632	-4.76%
2026-05-21	35.14	36.81	34.48	35.07	35.07	qfq	11,099,485	394,959,965	-1.63%
2026-05-20	31.98	36.87	31.92	35.65	35.65	qfq	16,678,802	580,844,311	11.62%
2026-05-19	33.93	34.12	31.53	31.94	31.94	qfq	9,563,920	310,017,083	-5.14%
2026-05-18	32.72	34.30	32.32	33.67	33.67	qfq	9,675,140	324,497,152	2.78%
2026-05-15	34.06	34.07	32.52	32.76	32.76	qfq	8,968,720	297,773,206	-3.79%
2026-05-14	35.64	35.80	33.94	34.05	34.05	qfq	6,430,213	225,505,416	-2.52%
2026-05-13	35.07	35.50	33.71	34.93	34.93	qfq	6,153,700	214,503,609	0.58%
2026-05-12	34.79	35.50	34.08	34.73	34.73	qfq	4,914,175	170,566,221	-0.46%
2026-05-11	34.30	35.68	33.90	34.89	34.89	qfq	7,958,745	275,837,553	2.83%
2026-05-08	33.82	34.64	32.94	33.93	33.93	qfq	7,182,600	243,599,916	-0.03%
2026-05-07	33.41	34.38	32.64	33.94	33.94	qfq	9,046,215	304,633,672	2.97%
2026-05-06	30.89	33.90	30.80	32.96	32.96	qfq	12,874,080	424,817,060	10.31%
2026-04-30	30.92	31.33	29.80	29.88	29.88	qfq	8,432,580	255,614,716	-2.42%
2026-04-29	32.02	32.68	30.34	30.62	30.62	qfq	13,382,704	418,421,920	-2.79%
2026-04-28	30.73	32.49	29.94	31.50	31.50	qfq	16,841,989	532,112,601	4.13%
2026-04-27	26.61	30.75	26.30	30.25	30.25	qfq	18,468,653	545,977,659	15.94%
2026-04-24	25.81	26.35	25.50	26.09	26.09	qfq	5,788,914	149,901,865	0.93%
2026-04-23	26.35	26.36	25.41	25.85	25.85	qfq	6,253,080	161,653,484	-1.82%
2026-04-22	25.09	26.57	25.00	26.33	26.33	qfq	7,808,801	203,846,152	4.94%
2026-04-21	25.21	25.40	24.68	25.09	25.09	qfq	7,362,619	185,020,570	-0.52%
2026-04-20	24.35	25.33	24.03	25.22	25.22	qfq	8,084,800	200,648,945	3.06%
2026-04-17	23.65	24.54	22.81	24.47	24.47	qfq	12,561,501	298,740,142	3.91%
2026-04-16	21.06	23.64	20.82	23.55	23.55	qfq	12,333,558	281,618,520	11.88%
2026-04-15	21.07	21.61	21.05	21.05	21.05	qfq	3,541,800	75,301,042	-0.05%
2026-04-14	20.46	21.08	20.14	21.06	21.06	qfq	3,467,994	71,389,820	3.44%
2026-04-13	20.05	20.96	19.91	20.36	20.36	qfq	4,838,535	98,931,856	0.25%
2026-04-10	18.70	20.46	18.70	20.31	20.31	qfq	5,697,080	113,501,140	8.61%
2026-04-09	18.99	18.99	18.54	18.70	18.70	qfq	2,488,800	46,497,457	-2.09%
2026-04-08	18.68	19.15	18.48	19.10	19.10	qfq	2,763,280	52,272,278	5.29%
2026-04-07	17.70	18.28	17.60	18.14	18.14	qfq	2,305,400	41,669,664	2.66%
2026-04-03	18.32	18.32	17.50	17.67	17.67	qfq	2,238,400	39,783,816	-2.70%
2026-04-02	18.87	18.87	17.83	18.16	18.16	qfq	3,026,182	55,421,727	-3.81%
2026-04-01	19.18	19.24	18.58	18.88	18.88	qfq	2,312,300	43,473,422	1.02%
2026-03-31	19.09	19.28	18.63	18.69	18.69	qfq	1,975,420	37,458,214	-2.15%
2026-03-30	18.89	19.15	18.71	19.10	19.10	qfq	1,686,700	31,963,267	0.21%
2026-03-27	18.50	19.27	18.50	19.06	19.06	qfq	1,777,500	33,736,534	1.22%
2026-03-26	19.20	19.45	18.66	18.83	18.83	qfq	2,127,520	40,338,663	-2.03%
2026-03-25	19.31	19.59	19.13	19.22	19.22	qfq	2,586,200	50,058,301	-0.31%
2026-03-24	18.88	19.44	18.47	19.28	19.28	qfq	3,356,356	63,369,647	4.22%
2026-03-23	19.50	19.78	18.30	18.50	18.50	qfq	4,453,520	84,848,465	-6.61%
2026-03-20	20.68	20.88	19.80	19.81	19.81	qfq	2,860,522	57,825,193	-4.16%
2026-03-19	21.23	21.23	20.59	20.67	20.67	qfq	2,454,700	51,147,056	-3.64%
2026-03-18	20.95	21.48	20.81	21.45	21.45	qfq	2,254,800	47,648,997	2.34%
2026-03-17	22.10	22.16	20.90	20.96	20.96	qfq	2,795,980	59,857,634	-4.81%
2026-03-16	22.04	22.09	21.64	22.02	22.02	qfq	2,511,480	54,989,382	1.66%
2026-03-13	22.08	22.38	21.63	21.66	21.66	qfq	2,446,860	53,814,949	-2.61%
2026-03-12	22.90	22.96	22.14	22.24	22.24	qfq	2,658,000	59,675,849	-2.71%
2026-03-11	23.01	23.37	22.72	22.86	22.86	qfq	3,337,240	76,719,322	-0.87%
2026-03-10	22.81	23.12	22.66	23.06	23.06	qfq	3,216,500	73,901,496	1.90%
2026-03-09	22.16	22.82	22.06	22.63	22.63	qfq	3,212,580	72,188,993	-0.26%
2026-03-06	22.09	22.77	21.95	22.69	22.69	qfq	2,539,980	57,164,019	2.62%
2026-03-05	21.69	22.39	21.63	22.11	22.11	qfq	3,270,700	72,611,025	3.22%
2026-03-04	20.95	21.68	20.80	21.42	21.42	qfq	2,849,540	60,635,743	1.90%
2026-03-03	22.15	22.31	21.01	21.02	21.02	qfq	3,499,098	75,869,105	-4.24%
2026-03-02	22.14	22.51	21.85	21.95	21.95	qfq	3,084,500	68,184,495	-3.52%
2026-02-27	22.63	22.85	22.45	22.75	22.75	qfq	1,895,940	42,925,400	0.26%
2026-02-26	22.45	22.78	22.35	22.69	22.69	qfq	2,763,000	62,433,997	0.93%
2026-02-25	22.96	23.09	22.40	22.48	22.48	qfq	2,841,140	64,116,540	-1.92%
2026-02-24	22.93	23.13	22.54	22.92	22.92	qfq	3,746,300	85,522,355	1.51%
2026-02-13	22.06	22.85	21.95	22.58	22.58	qfq	3,494,460	78,820,379	2.36%
2026-02-12	22.20	22.30	21.80	22.06	22.06	qfq	2,661,180	58,897,127	-0.27%
2026-02-11	21.90	22.78	21.88	22.12	22.12	qfq	3,214,000	71,851,706	0.55%
2026-02-10	21.84	22.17	21.66	22.00	22.00	qfq	1,818,600	39,885,902	0.78%
2026-02-09	21.75	21.88	21.60	21.83	21.83	qfq	1,712,500	37,245,688	1.77%
2026-02-06	21.10	21.70	21.02	21.45	21.45	qfq	2,413,846	51,841,712	0.61%
2026-02-05	21.29	21.50	21.15	21.32	21.32	qfq	1,953,560	41,599,548	-0.47%
2026-02-04	21.37	21.70	21.19	21.42	21.42	qfq	1,839,300	39,397,387	-0.19%
2026-02-03	21.15	21.49	21.05	21.46	21.46	qfq	1,884,060	40,229,062	1.95%
2026-02-02	21.20	21.72	21.00	21.05	21.05	qfq	2,792,000	59,799,133	-0.57%
2026-01-30	20.82	21.26	20.66	21.17	21.17	qfq	2,668,980	55,973,313	0.76%
2026-01-29	21.69	21.83	21.00	21.01	21.01	qfq	2,889,940	61,741,551	-3.14%
2026-01-28	22.43	22.43	21.62	21.69	21.69	qfq	2,565,540	56,015,701	-2.52%
2026-01-27	22.13	22.32	21.26	22.25	22.25	qfq	3,582,460	78,233,802	0.14%
2026-01-26	23.20	23.30	21.98	22.22	22.22	qfq	3,394,500	75,937,432	-2.11%
2026-01-23	22.78	22.89	22.47	22.70	22.70	qfq	2,589,570	58,538,523	0.35%
2026-01-22	22.32	22.97	22.32	22.62	22.62	qfq	3,363,209	76,267,760	1.25%
2026-01-21	22.10	22.55	22.08	22.34	22.34	qfq	2,833,800	63,381,122	0.36%
2026-01-20	22.44	23.13	22.13	22.26	22.26	qfq	5,660,644	127,908,834	-0.67%
2026-01-19	22.00	22.47	21.80	22.41	22.41	qfq	3,571,660	79,663,661	2.10%
2026-01-16	22.16	22.30	21.81	21.95	21.95	qfq	3,854,049	84,805,610	0.78%
2026-01-15	21.93	22.30	21.60	21.78	21.78	qfq	3,853,794	84,152,434	-1.63%
2026-01-14	22.30	22.66	21.71	22.14	22.14	qfq	5,555,300	123,548,956	-0.76%
2026-01-13	22.58	22.80	22.11	22.31	22.31	qfq	4,444,580	99,454,505	-1.63%
2026-01-12	21.87	22.93	21.70	22.68	22.68	qfq	5,601,900	125,444,876	4.47%
2026-01-09	21.20	21.95	21.20	21.71	21.71	qfq	3,656,380	79,281,786	2.02%
2026-01-08	20.87	21.42	20.78	21.28	21.28	qfq	3,327,004	70,698,825	2.01%
2026-01-07	21.10	21.28	20.80	20.86	20.86	qfq	2,769,222	58,022,615	-1.18%
2026-01-06	21.03	21.39	21.01	21.11	21.11	qfq	2,979,080	63,026,452	0.86%
2026-01-05	20.72	21.00	20.65	20.93	20.93	qfq	2,461,000	51,470,980	1.01%
2025-12-31	20.81	20.95	20.50	20.72	20.72	qfq	2,862,460	59,268,962	-0.29%
2025-12-30	20.58	21.12	20.31	20.78	20.78	qfq	3,282,600	68,212,859	0.82%
2025-12-29	20.60	20.74	20.26	20.61	20.61	qfq	2,184,620	44,887,759	0.98%
2025-12-26	20.77	20.95	20.25	20.41	20.41	qfq	2,621,860	53,911,317	-1.73%
2025-12-25	20.43	20.78	20.02	20.77	20.77	qfq	3,238,680	66,347,326	3.49%
2025-12-24	19.98	20.14	19.71	20.07	20.07	qfq	1,898,080	37,995,896	1.88%
2025-12-23	20.26	20.26	19.60	19.70	19.70	qfq	2,118,455	41,885,213	-2.52%
2025-12-22	19.77	20.46	19.77	20.21	20.21	qfq	2,478,300	50,201,130	2.48%
2025-12-19	19.49	19.83	19.49	19.72	19.72	qfq	1,683,780	33,213,285	1.28%
2025-12-18	19.07	19.67	19.07	19.47	19.47	qfq	1,956,800	38,115,955	1.09%
2025-12-17	19.22	19.50	18.81	19.26	19.26	qfq	2,643,100	50,445,711	-0.41%
2025-12-16	19.75	19.90	19.25	19.34	19.34	qfq	2,146,670	41,770,971	-2.62%
2025-12-15	19.85	20.15	19.65	19.86	19.86	qfq	2,394,280	47,647,681	-0.80%
2025-12-12	20.31	20.47	19.96	20.02	20.02	qfq	2,469,380	49,861,326	-0.99%
2025-12-11	20.79	20.79	20.22	20.22	20.22	qfq	1,903,540	38,839,085	-1.99%
2025-12-10	20.81	20.83	20.48	20.63	20.63	qfq	1,897,300	39,178,878	-0.86%
2025-12-09	21.18	21.22	20.81	20.81	20.81	qfq	2,020,800	42,431,758	-1.70%
2025-12-08	21.24	21.32	20.96	21.17	21.17	qfq	2,279,900	48,167,741	-0.33%
2025-12-05	20.54	21.25	20.21	21.24	21.24	qfq	2,804,549	58,371,617	3.81%
2025-12-04	20.60	20.90	20.16	20.46	20.46	qfq	2,457,449	50,545,841	0.49%
2025-12-03	20.89	20.96	20.23	20.36	20.36	qfq	2,139,200	43,730,970	-2.12%
2025-12-02	21.18	21.36	20.74	20.80	20.80	qfq	1,719,700	35,927,959	-1.93%
2025-12-01	21.01	21.39	21.01	21.21	21.21	qfq	1,648,907	35,046,624	0.43%
2025-11-28	20.76	21.15	20.62	21.12	21.12	qfq	1,783,200	37,304,506	1.34%
2025-11-27	20.72	21.00	20.58	20.84	20.84	qfq	1,641,900	34,223,737	0.63%
2025-11-26	20.88	21.33	20.69	20.71	20.71	qfq	1,754,700	36,800,780	-1.00%
2025-11-25	20.90	21.33	20.75	20.92	20.92	qfq	2,195,800	46,319,155	0.10%
2025-11-24	20.47	20.93	20.10	20.90	20.90	qfq	3,041,020	62,442,971	3.77%
2025-11-21	20.70	21.11	19.90	20.14	20.14	qfq	3,824,200	77,920,904	-4.41%
2025-11-20	21.40	21.66	21.01	21.07	21.07	qfq	2,151,700	45,612,017	-1.68%
2025-11-19	22.03	22.23	21.00	21.43	21.43	qfq	3,369,000	72,670,075	-2.90%
2025-11-18	22.38	22.52	22.00	22.07	22.07	qfq	2,973,300	65,831,293	-2.00%
2025-11-17	22.57	22.83	22.45	22.52	22.52	qfq	2,209,520	49,894,504	-0.40%
2025-11-14	22.68	22.94	22.46	22.61	22.61	qfq	2,041,300	46,297,608	-0.75%
2025-11-13	22.76	23.10	22.56	22.78	22.78	qfq	2,001,140	45,574,726	0.13%
2025-11-12	23.14	23.20	22.59	22.75	22.75	qfq	2,374,700	54,235,244	-2.07%
2025-11-11	23.35	23.63	23.10	23.23	23.23	qfq	2,359,240	55,052,184	-0.60%
2025-11-10	23.68	23.69	23.25	23.37	23.37	qfq	2,322,429	54,262,448	-1.06%
2025-11-07	24.10	24.10	23.56	23.62	23.62	qfq	3,384,029	80,392,318	-2.15%
2025-11-06	24.00	24.45	23.56	24.14	24.14	qfq	4,845,124	116,284,339	1.09%
2025-11-05	23.82	24.14	23.46	23.88	23.88	qfq	4,072,629	97,391,259	-0.13%
2025-11-04	23.98	24.60	23.67	23.91	23.91	qfq	8,744,800	210,388,541	-0.83%
2025-11-03	22.62	24.66	22.51	24.11	24.11	qfq	9,592,460	229,015,063	6.21%
2025-10-31	22.15	22.79	22.15	22.70	22.70	qfq	2,703,548	61,140,706	2.67%
2025-10-30	22.43	22.49	22.05	22.11	22.11	qfq	2,758,240	61,336,063	-2.38%
2025-10-29	22.85	22.94	22.55	22.65	22.65	qfq	2,117,260	47,938,453	-0.88%
2025-10-28	22.77	23.10	22.60	22.85	22.85	qfq	2,327,880	53,285,632	0.40%
2025-10-27	23.00	23.15	22.62	22.76	22.76	qfq	2,093,400	47,755,488	-0.61%
2025-10-24	22.58	22.90	22.58	22.90	22.90	qfq	2,078,380	47,309,183	1.33%
2025-10-23	22.40	22.65	22.24	22.60	22.60	qfq	1,802,720	40,410,747	0.67%
2025-10-22	22.60	22.75	22.41	22.45	22.45	qfq	1,425,000	32,101,113	-1.10%
2025-10-21	22.51	22.70	22.23	22.70	22.70	qfq	1,811,778	40,883,072	1.02%
2025-10-20	21.98	22.53	21.98	22.47	22.47	qfq	2,804,978	62,720,949	3.50%
2025-10-17	22.30	22.52	21.70	21.71	21.71	qfq	2,781,756	61,266,046	-3.08%
2025-10-16	22.79	22.79	22.32	22.40	22.40	qfq	2,432,260	54,646,807	-1.62%
2025-10-15	22.34	22.77	22.20	22.77	22.77	qfq	2,762,040	62,410,254	1.92%
2025-10-14	23.40	23.49	22.24	22.34	22.34	qfq	3,783,700	86,174,998	-3.96%
2025-10-13	22.01	23.33	21.00	23.26	23.26	qfq	3,906,700	88,563,882	-0.47%
2025-10-10	23.75	24.36	23.31	23.37	23.37	qfq	3,651,122	86,631,063	-1.35%
2025-10-09	23.60	24.15	23.45	23.69	23.69	qfq	2,788,322	66,190,653	-0.46%
2025-09-30	23.30	23.88	23.29	23.80	23.80	qfq	2,766,100	65,465,211	1.75%
2025-09-29	23.10	23.52	22.78	23.39	23.39	qfq	3,051,906	71,029,842	1.30%
2025-09-26	23.61	23.74	23.09	23.09	23.09	qfq	3,204,000	74,750,126	-2.20%
2025-09-25	23.97	24.28	23.60	23.61	23.61	qfq	2,994,600	71,588,134	-1.91%
2025-09-24	23.40	24.13	23.34	24.07	24.07	qfq	3,894,120	92,779,117	1.65%
2025-09-23	24.24	24.24	23.08	23.68	23.68	qfq	4,336,220	101,948,568	-2.35%
2025-09-22	24.19	24.35	23.93	24.25	24.25	qfq	2,966,622	71,578,267	0.29%
2025-09-19	24.56	24.88	23.90	24.18	24.18	qfq	4,842,420	117,566,584	-2.11%
2025-09-18	25.04	25.79	24.42	24.70	24.70	qfq	7,577,560	191,383,183	-1.36%
2025-09-17	25.10	25.48	24.86	25.04	25.04	qfq	4,624,500	116,246,193	-0.32%
2025-09-16	24.00	25.13	23.92	25.12	25.12	qfq	6,507,820	160,554,586	4.58%
2025-09-15	24.38	24.47	24.00	24.02	24.02	qfq	2,803,300	67,764,082	-1.40%
2025-09-12	24.38	24.72	24.18	24.36	24.36	qfq	3,429,520	83,866,903	-0.49%
2025-09-11	23.84	24.52	23.58	24.48	24.48	qfq	4,340,164	104,574,824	2.73%
2025-09-10	24.25	24.47	23.78	23.83	23.83	qfq	3,540,145	84,953,628	-1.81%
2025-09-09	24.67	24.91	24.18	24.27	24.27	qfq	2,994,700	73,065,627	-2.37%
2025-09-08	24.45	25.15	24.18	24.86	24.86	qfq	4,299,800	106,497,227	1.59%
2025-09-05	23.92	24.50	23.71	24.47	24.47	qfq	3,556,961	86,221,530	2.82%
2025-09-04	24.00	24.52	23.49	23.80	23.80	qfq	4,830,420	116,448,178	-0.83%
2025-09-03	25.13	25.25	23.88	24.00	24.00	qfq	5,405,100	131,863,931	-4.31%
2025-09-02	25.37	25.59	24.24	25.08	25.08	qfq	6,838,990	169,652,746	-1.14%
2025-09-01	24.90	25.60	24.78	25.37	25.37	qfq	5,577,680	140,537,975	2.46%
2025-08-29	24.83	25.17	24.48	24.76	24.76	qfq	5,147,630	127,572,599	-0.92%
2025-08-28	25.31	25.55	24.00	24.99	24.99	qfq	8,563,722	212,397,247	-1.23%
2025-08-27	26.31	26.59	25.25	25.30	25.30	qfq	7,815,040	203,725,341	-4.20%
2025-08-26	26.63	26.91	26.26	26.41	26.41	qfq	5,084,162	134,938,236	-0.75%
2025-08-25	26.68	27.09	26.37	26.61	26.61	qfq	7,633,580	204,072,413	0.42%
2025-08-22	26.18	26.68	25.99	26.50	26.50	qfq	6,927,520	182,173,188	1.53%
2025-08-21	26.51	26.74	25.92	26.10	26.10	qfq	6,604,798	173,584,581	-1.40%
2025-08-20	26.77	26.88	26.16	26.47	26.47	qfq	5,649,200	149,529,304	-1.67%
2025-08-19	26.73	27.33	26.00	26.92	26.92	qfq	9,220,980	246,631,698	0.60%
2025-08-18	27.49	28.19	26.49	26.76	26.76	qfq	11,022,840	298,262,127	2.14%
2025-08-15	25.72	26.35	25.72	26.20	26.20	qfq	5,654,700	147,807,425	1.95%
2025-08-14	26.23	26.37	25.50	25.70	25.70	qfq	6,510,800	168,456,217	-2.36%
2025-08-13	26.20	26.55	25.89	26.32	26.32	qfq	6,513,440	170,382,756	0.27%
2025-08-12	26.66	26.89	25.89	26.25	26.25	qfq	5,670,700	148,505,574	-0.83%
2025-08-11	26.60	26.76	26.18	26.47	26.47	qfq	7,207,604	191,159,066	2.04%
2025-08-08	26.58	26.58	25.93	25.94	25.94	qfq	6,350,381	165,897,905	-2.77%
2025-08-07	26.78	27.29	26.60	26.68	26.68	qfq	9,226,440	246,930,793	-1.51%
2025-08-06	26.66	27.80	26.66	27.09	27.09	qfq	15,558,700	423,390,473	2.85%
2025-08-05	26.34	26.96	26.17	26.34	26.34	qfq	14,630,335	387,473,819	0.11%
2025-08-04	24.30	26.67	24.28	26.31	26.31	qfq	18,651,345	482,303,314	7.21%
2025-08-01	24.37	24.83	24.26	24.54	24.54	qfq	5,280,860	129,525,565	0.78%
2025-07-31	24.35	24.89	24.25	24.35	24.35	qfq	6,275,780	154,424,168	-0.49%
2025-07-30	25.08	25.09	24.22	24.47	24.47	qfq	7,385,598	181,494,084	-2.47%
2025-07-29	25.66	25.81	24.70	25.09	25.09	qfq	11,183,600	279,419,568	-2.15%
2025-07-28	24.37	26.83	24.13	25.64	25.64	qfq	19,127,900	493,555,032	5.99%
2025-07-25	24.39	24.41	24.10	24.19	24.19	qfq	4,889,540	118,489,558	-0.86%
2025-07-24	24.51	24.79	24.22	24.40	24.40	qfq	7,348,140	179,186,677	-0.49%
2025-07-23	24.39	25.28	24.00	24.52	24.52	qfq	11,287,500	275,672,984	-0.81%
2025-07-22	25.17	25.94	24.60	24.72	24.72	qfq	12,599,000	318,971,729	-1.32%
2025-07-21	24.89	25.67	24.45	25.05	25.05	qfq	13,312,340	333,361,271	3.30%
2025-07-18	24.55	25.26	24.13	24.25	24.25	qfq	9,709,950	238,928,201	-1.10%
2025-07-17	23.54	24.54	23.39	24.52	24.52	qfq	11,041,990	266,872,885	3.46%
2025-07-16	23.50	24.16	23.32	23.70	23.70	qfq	6,104,460	145,001,964	0.59%
2025-07-15	24.01	24.08	23.30	23.56	23.56	qfq	5,839,820	137,653,919	-1.87%
2025-07-14	23.36	24.02	23.24	24.01	24.01	qfq	7,972,380	189,606,015	2.78%
2025-07-11	23.25	23.58	22.86	23.36	23.36	qfq	5,262,029	122,096,516	0.60%
2025-07-10	23.00	23.22	22.66	23.22	23.22	qfq	5,073,329	116,175,526	0.69%
2025-07-09	23.59	23.99	23.00	23.06	23.06	qfq	6,146,900	144,447,247	-1.33%
2025-07-08	23.10	23.48	22.92	23.37	23.37	qfq	5,029,060	116,970,697	1.21%
2025-07-07	22.90	23.12	22.71	23.09	23.09	qfq	4,014,507	92,183,673	-0.17%
2025-07-04	23.42	23.45	22.80	23.13	23.13	qfq	6,634,911	152,754,446	-1.28%
2025-07-03	24.02	24.10	23.23	23.43	23.43	qfq	10,841,737	255,605,710	-3.82%
2025-07-02	24.21	25.00	23.85	24.36	24.36	qfq	18,863,662	461,253,856	3.88%
2025-07-01	23.70	23.80	23.32	23.45	23.45	qfq	6,496,751	152,617,943	-1.47%
2025-06-30	23.69	24.02	23.68	23.80	23.80	qfq	7,242,500	172,375,081	-0.04%
2025-06-27	24.27	24.37	23.78	23.81	23.81	qfq	11,052,900	265,309,406	-1.65%
2025-06-26	24.65	25.88	24.16	24.21	24.21	qfq	18,501,239	457,964,279	-2.73%
2025-06-25	24.01	25.38	23.80	24.89	24.89	qfq	21,970,180	542,654,274	2.85%
2025-06-24	22.00	25.10	21.92	24.20	24.20	qfq	20,744,180	490,648,740	10.70%
2025-06-23	20.95	21.92	20.81	21.86	21.86	qfq	5,072,500	109,140,511	2.48%
2025-06-20	22.08	22.10	21.30	21.33	21.33	qfq	6,656,300	143,496,407	-3.48%
2025-06-19	22.50	22.80	21.91	22.10	22.10	qfq	10,954,948	245,063,732	-1.82%
2025-06-18	20.89	23.40	20.78	22.51	22.51	qfq	16,417,980	364,588,556	7.75%
2025-06-17	20.90	21.17	20.78	20.89	20.89	qfq	3,321,200	69,545,346	-0.19%
2025-06-16	20.68	21.10	20.53	20.93	20.93	qfq	3,400,100	71,225,691	1.26%
2025-06-13	21.27	21.33	20.60	20.67	20.67	qfq	6,524,140	136,155,761	-3.99%
2025-06-12	22.01	22.20	21.49	21.53	21.53	qfq	8,169,980	177,730,401	-1.91%
2025-06-11	21.20	22.82	21.05	21.95	21.95	qfq	13,197,920	291,670,532	4.52%
2025-06-10	21.47	21.55	20.60	21.00	21.00	qfq	5,082,600	106,905,162	-2.19%
2025-06-09	21.15	21.59	21.15	21.47	21.47	qfq	3,424,556	73,525,617	1.61%
2025-06-06	21.30	21.35	20.99	21.13	21.13	qfq	3,364,560	71,170,037	-0.80%
2025-06-05	20.78	21.40	20.54	21.30	21.30	qfq	5,265,980	110,816,117	2.60%
2025-06-04	20.90	21.17	20.70	20.76	20.76	qfq	4,248,880	88,489,627	-0.95%
2025-06-03	20.55	21.78	20.02	20.96	20.96	qfq	6,078,140	128,352,077	1.60%
2025-05-30	21.19	21.21	20.48	20.63	20.63	qfq	3,693,587	76,484,710	-3.15%
2025-05-29	20.82	21.46	20.82	21.30	21.30	qfq	3,956,100	84,074,355	1.91%
2025-05-28	21.29	21.43	20.72	20.90	20.90	qfq	3,044,916	64,062,437	-1.18%
2025-05-27	21.75	21.75	20.98	21.15	21.15	qfq	3,171,350	67,205,423	-1.95%
2025-05-26	21.40	21.93	21.22	21.57	21.57	qfq	2,902,800	62,299,702	1.41%
2025-05-23	21.60	22.13	21.24	21.27	21.27	qfq	4,426,300	95,900,419	-1.62%
2025-05-22	21.80	22.07	21.49	21.62	21.62	qfq	3,607,800	78,438,255	-0.87%
2025-05-21	22.30	22.30	21.68	21.81	21.81	qfq	5,696,300	124,644,603	-2.50%
2025-05-20	22.45	22.68	21.93	22.37	22.37	qfq	5,864,400	130,549,820	-0.36%
2025-05-19	22.94	23.45	22.40	22.45	22.45	qfq	7,115,300	162,018,899	0.09%
2025-05-16	22.25	22.85	22.25	22.43	22.43	qfq	3,311,700	74,968,363	0.40%
2025-05-15	22.80	22.80	22.22	22.34	22.34	qfq	3,557,680	79,789,042	-1.59%
2025-05-14	23.00	23.20	22.60	22.70	22.70	qfq	4,830,000	110,199,628	-1.56%
2025-05-13	23.79	23.85	22.99	23.06	23.06	qfq	6,027,500	140,192,994	-1.66%
2025-05-12	23.50	23.50	22.79	23.45	23.45	qfq	8,271,400	192,349,412	3.72%
2025-05-09	23.38	23.38	22.37	22.61	22.61	qfq	6,234,300	141,519,132	-3.04%
2025-05-08	23.00	23.66	22.73	23.32	23.32	qfq	8,312,260	193,707,302	0.78%
2025-05-07	22.88	23.37	22.57	23.14	23.14	qfq	9,855,020	225,854,287	2.57%
2025-05-06	21.74	22.58	21.74	22.56	22.56	qfq	6,447,160	143,449,619	4.30%
2025-04-30	21.01	21.86	20.81	21.63	21.63	qfq	6,293,800	135,127,746	3.20%
2025-04-29	19.80	20.98	19.51	20.96	20.96	qfq	6,837,380	140,131,529	3.25%
2025-04-28	20.50	20.75	20.07	20.30	20.30	qfq	4,578,900	92,731,196	-1.55%
2025-04-25	20.65	21.06	20.50	20.62	20.62	qfq	5,317,200	110,705,787	-0.05%
2025-04-24	21.70	21.79	20.52	20.63	20.63	qfq	8,882,650	187,381,402	-5.19%
2025-04-23	21.02	21.88	20.91	21.76	21.76	qfq	8,995,640	193,221,150	4.51%
2025-04-22	21.14	21.31	20.80	20.82	20.82	qfq	4,513,860	94,689,688	-1.51%
2025-04-21	20.41	21.38	20.38	21.14	21.14	qfq	6,137,431	128,159,286	3.42%
2025-04-18	20.80	20.80	20.07	20.44	20.44	qfq	4,886,420	99,615,750	-0.05%
2025-04-17	20.65	20.93	20.41	20.45	20.45	qfq	5,955,540	123,261,220	-1.59%
2025-04-16	21.25	21.60	20.38	20.78	20.78	qfq	8,644,580	182,057,411	-1.70%
2025-04-15	21.06	21.50	20.71	21.14	21.14	qfq	6,963,280	146,665,467	1.00%
2025-04-14	21.11	21.67	20.80	20.93	20.93	qfq	6,734,080	142,562,679	1.11%
2025-04-11	20.12	21.00	20.00	20.70	20.70	qfq	8,428,480	174,424,621	2.88%
2025-04-10	20.46	20.95	20.07	20.12	20.12	qfq	10,961,800	224,527,984	4.79%
2025-04-09	18.04	19.47	16.46	19.20	19.20	qfq	11,465,130	210,683,009	4.58%
2025-04-08	17.85	19.17	17.85	18.36	18.36	qfq	9,922,830	183,505,612	2.34%
2025-04-07	19.82	20.91	17.94	17.94	17.94	qfq	11,201,700	211,686,250	-19.98%
2025-04-03	23.06	23.51	22.33	22.42	22.42	qfq	6,547,100	149,221,202	-4.02%
2025-04-02	23.36	23.86	23.21	23.36	23.36	qfq	5,376,440	126,385,936	0.04%
2025-04-01	24.50	24.80	23.26	23.35	23.35	qfq	6,421,158	152,257,485	-1.39%
2025-03-31	23.76	23.81	22.77	23.68	23.68	qfq	7,650,500	177,700,931	-1.37%
2025-03-28	24.84	25.13	24.00	24.01	24.01	qfq	6,537,420	160,198,040	-2.99%
2025-03-27	25.66	25.71	24.63	24.75	24.75	qfq	7,705,470	192,286,921	-3.02%
2025-03-26	25.18	26.25	25.15	25.52	25.52	qfq	9,260,570	239,095,335	1.31%
2025-03-25	26.49	26.49	25.04	25.19	25.19	qfq	13,989,620	359,146,168	-6.70%
2025-03-24	28.03	28.50	25.60	27.00	27.00	qfq	20,262,428	545,660,134	-7.98%
2025-03-21	31.51	32.51	29.14	29.34	29.34	qfq	26,989,424	834,392,286	-3.68%
2025-03-20	29.39	31.23	28.65	30.46	30.46	qfq	23,539,868	710,407,310	3.68%
2025-03-19	30.70	30.87	29.30	29.38	29.38	qfq	12,339,069	368,052,484	-4.33%
2025-03-18	30.75	31.32	29.11	30.71	30.71	qfq	19,320,840	584,218,564	-0.68%
2025-03-17	31.23	32.39	30.30	30.92	30.92	qfq	22,788,580	713,424,283	-0.32%
2025-03-14	29.11	32.30	28.20	31.02	31.02	qfq	20,577,890	626,988,520	5.37%
2025-03-13	31.76	31.76	29.06	29.44	29.44	qfq	15,019,830	454,400,041	-9.14%
2025-03-12	30.46	33.00	30.21	32.40	32.40	qfq	24,084,171	761,223,102	6.37%
2025-03-11	30.53	31.23	29.39	30.46	30.46	qfq	15,850,790	479,139,228	-1.90%
2025-03-10	28.86	31.60	28.86	31.05	31.05	qfq	20,481,000	626,731,032	5.90%
2025-03-07	30.25	30.25	29.00	29.32	29.32	qfq	12,573,631	371,056,942	-3.07%
2025-03-06	30.14	31.29	29.80	30.25	30.25	qfq	16,838,458	514,252,969	0.97%
2025-03-05	29.63	31.00	28.57	29.96	29.96	qfq	17,369,024	513,874,323	0.98%
2025-03-04	28.91	30.47	28.83	29.67	29.67	qfq	18,413,989	547,461,750	0.68%
2025-03-03	32.43	32.99	28.55	29.47	29.47	qfq	20,232,889	604,737,333	-6.80%
2025-02-28	33.00	33.33	31.42	31.62	31.62	qfq	13,964,359	447,395,177	-5.05%
2025-02-27	32.82	34.40	32.11	33.30	33.30	qfq	19,770,297	661,694,673	0.45%
2025-02-26	34.28	36.65	32.38	33.15	33.15	qfq	26,603,515	920,215,987	-2.21%
2025-02-25	30.94	35.48	30.50	33.90	33.90	qfq	26,168,171	861,379,840	10.14%
2025-02-24	32.92	33.00	30.58	30.78	30.78	qfq	24,923,812	788,648,569	-8.66%
2025-02-21	29.70	35.51	29.41	33.70	33.70	qfq	33,246,877	1,073,343,193	12.33%
2025-02-20	29.35	31.00	29.00	30.00	30.00	qfq	31,247,136	939,189,377	2.28%
2025-02-19	26.68	31.77	26.31	29.33	29.33	qfq	37,684,481	1,089,557,771	7.87%
2025-02-18	24.15	29.08	23.30	27.19	27.19	qfq	33,095,601	873,550,096	12.22%
2025-02-17	21.99	24.61	21.99	24.23	24.23	qfq	21,046,785	496,192,787	11.30%
2025-02-14	22.30	22.48	21.55	21.77	21.77	qfq	10,009,360	219,108,334	-2.81%
2025-02-13	22.90	23.69	22.38	22.40	22.40	qfq	12,455,160	285,614,170	-1.80%
2025-02-12	22.00	22.96	21.85	22.81	22.81	qfq	13,950,338	316,114,663	3.31%
2025-02-11	21.90	22.48	21.54	22.08	22.08	qfq	14,039,937	308,040,964	0.05%
2025-02-10	21.06	22.10	20.55	22.07	22.07	qfq	14,985,696	319,953,883	5.25%
2025-02-07	21.23	21.99	20.60	20.97	20.97	qfq	14,808,800	314,293,009	-1.22%
2025-02-06	19.47	21.28	19.09	21.23	21.23	qfq	15,312,620	311,849,398	10.29%
2025-02-05	18.98	20.50	18.81	19.25	19.25	qfq	12,777,117	251,031,519	5.25%
2025-01-27	19.53	19.78	18.29	18.29	18.29	qfq	8,315,730	155,407,314	-6.11%
2025-01-24	18.72	19.58	18.36	19.48	19.48	qfq	12,070,920	228,888,890	2.53%
2025-01-23	19.00	19.97	18.93	19.00	19.00	qfq	15,047,880	293,112,222	1.77%
2025-01-22	20.76	20.80	18.44	18.67	18.67	qfq	21,799,491	419,198,924	-14.08%
2025-01-21	21.20	22.00	20.65	21.73	21.73	qfq	14,754,800	316,824,892	2.74%
2025-01-20	20.94	21.74	20.23	21.15	21.15	qfq	11,900,180	249,760,973	2.32%
2025-01-17	21.00	21.83	20.60	20.67	20.67	qfq	8,808,500	184,730,712	-2.41%
2025-01-16	22.01	22.40	20.92	21.18	21.18	qfq	9,945,993	213,796,088	-2.26%
2025-01-15	22.34	22.44	21.51	21.67	21.67	qfq	9,706,460	211,835,335	-2.17%
2025-01-14	20.27	22.17	20.19	22.15	22.15	qfq	14,569,880	311,661,072	9.93%
2025-01-13	20.48	21.04	19.52	20.15	20.15	qfq	12,481,700	251,008,259	-4.91%
2025-01-10	21.82	23.24	21.15	21.19	21.19	qfq	14,106,021	313,268,198	-2.80%
2025-01-09	21.40	22.19	21.33	21.80	21.80	qfq	13,622,880	296,414,501	-0.14%
2025-01-08	21.07	22.38	20.60	21.83	21.83	qfq	16,857,474	363,563,412	3.90%
2025-01-07	20.49	21.15	20.20	21.01	21.01	qfq	11,341,904	234,053,612	2.69%
2025-01-06	21.18	21.56	20.28	20.46	20.46	qfq	14,832,540	308,305,776	-8.42%
2025-01-03	25.32	25.56	22.25	22.34	22.34	qfq	19,021,193	444,901,670	-13.41%
2025-01-02	24.84	26.58	24.42	25.80	25.80	qfq	21,235,030	544,310,438	2.87%
2024-12-31	24.11	25.89	23.83	25.08	25.08	qfq	22,539,953	566,703,163	2.62%
2024-12-30	24.07	25.18	23.38	24.44	24.44	qfq	16,880,842	409,014,953	-1.49%
2024-12-27	25.90	27.00	24.80	24.81	24.81	qfq	26,401,966	679,495,253	-6.73%
2024-12-26	25.43	27.36	24.80	26.60	26.60	qfq	36,400,632	952,049,569	-0.60%
2024-12-25	22.10	26.76	22.10	26.76	26.76	qfq	38,300,985	976,261,381	20.00%
2024-12-24	23.31	23.80	21.70	22.30	22.30	qfq	11,116,823	248,016,577	5.19%
2024-12-23	22.41	23.19	21.09	21.20	21.20	qfq	10,786,388	237,651,503	-6.81%
2024-12-20	22.14	23.50	22.14	22.75	22.75	qfq	12,298,620	281,060,928	2.11%
2024-12-19	21.87	22.68	21.87	22.28	22.28	qfq	9,904,460	221,082,615	-0.58%
2024-12-18	22.31	22.75	21.73	22.41	22.41	qfq	10,626,975	237,130,222	0.67%
2024-12-17	23.91	24.10	22.03	22.26	22.26	qfq	15,569,748	354,917,868	-7.83%
2024-12-16	25.04	26.15	23.79	24.15	24.15	qfq	17,848,375	442,792,748	-4.47%
2024-12-13	25.90	27.50	24.76	25.28	25.28	qfq	25,751,394	671,285,752	-5.67%
2024-12-12	30.00	30.40	26.66	26.80	26.80	qfq	38,508,399	1,074,705,230	-8.66%
2024-12-11	24.16	29.34	22.29	29.34	29.34	qfq	37,948,542	961,223,150	20.00%
2024-12-10	25.60	27.91	24.40	24.45	24.45	qfq	41,873,922	1,104,922,521	1.20%
2024-12-09	20.40	24.16	20.25	24.16	24.16	qfq	21,413,923	508,538,741	20.02%
2024-12-06	20.73	20.91	19.78	20.13	20.13	qfq	13,097,559	265,276,958	-2.14%
2024-12-05	20.93	21.74	20.11	20.57	20.57	qfq	16,659,770	346,929,640	-0.68%
2024-12-04	19.26	21.35	19.26	20.71	20.71	qfq	20,527,545	421,451,898	3.86%
2024-12-03	18.90	22.57	18.82	19.94	19.94	qfq	21,187,452	440,252,518	6.01%
2024-12-02	18.45	19.07	18.10	18.81	18.81	qfq	8,409,720	156,983,303	3.41%
2024-11-29	17.32	18.36	17.23	18.19	18.19	qfq	8,743,395	156,416,553	5.82%
2024-11-28	17.52	17.62	17.15	17.19	17.19	qfq	3,982,860	69,070,787	-1.72%
2024-11-27	17.13	17.52	16.52	17.49	17.49	qfq	4,304,081	73,358,133	0.92%
2024-11-26	17.87	18.08	17.32	17.33	17.33	qfq	4,068,980	71,774,349	-3.62%
2024-11-25	17.80	18.00	17.39	17.98	17.98	qfq	5,869,913	103,562,545	-0.17%
2024-11-22	18.83	19.34	18.01	18.01	18.01	qfq	9,107,181	171,137,030	-2.60%
2024-11-21	18.95	19.19	18.19	18.49	18.49	qfq	7,239,820	134,615,863	0.54%
2024-11-20	17.90	18.62	17.88	18.39	18.39	qfq	6,282,964	115,392,231	1.71%
2024-11-19	17.52	18.12	17.35	18.08	18.08	qfq	5,386,100	95,888,331	3.14%
2024-11-18	18.22	18.42	17.11	17.53	17.53	qfq	6,287,190	110,892,471	-3.10%
2024-11-15	18.58	19.25	18.02	18.09	18.09	qfq	7,239,050	135,184,165	-1.84%
2024-11-14	19.06	19.42	18.33	18.43	18.43	qfq	5,932,850	111,998,259	-3.31%
2024-11-13	19.09	19.10	18.35	19.06	19.06	qfq	6,321,051	118,496,391	0.47%
2024-11-12	19.13	19.49	18.71	18.97	18.97	qfq	9,438,782	180,607,126	-0.37%
2024-11-11	18.59	19.19	18.45	19.04	19.04	qfq	8,969,075	170,067,582	1.49%
2024-11-08	18.81	19.26	18.43	18.76	18.76	qfq	9,758,855	183,945,562	-0.21%
2024-11-07	19.84	19.84	18.50	18.80	18.80	qfq	12,060,136	230,089,502	-0.16%
2024-11-06	18.38	19.35	18.26	18.83	18.83	qfq	13,192,271	247,774,291	2.90%
2024-11-05	18.10	18.42	17.62	18.30	18.30	qfq	9,071,680	164,035,916	2.64%
2024-11-04	16.82	18.05	16.82	17.83	17.83	qfq	7,739,140	136,992,484	5.50%
2024-11-01	17.53	17.64	16.70	16.90	16.90	qfq	6,267,240	106,995,332	-3.98%
2024-10-31	17.43	17.70	17.22	17.60	17.60	qfq	6,792,740	118,898,219	0.69%
2024-10-30	17.34	18.14	17.12	17.48	17.48	qfq	7,429,061	129,965,908	-2.07%
2024-10-29	18.51	18.68	17.81	17.85	17.85	qfq	8,288,219	150,002,340	-4.49%
2024-10-28	18.25	18.87	17.78	18.69	18.69	qfq	11,192,335	204,293,413	2.41%
2024-10-25	18.57	19.28	17.96	18.25	18.25	qfq	11,579,235	215,448,401	-2.67%
2024-10-24	19.99	19.99	18.60	18.75	18.75	qfq	10,167,371	193,857,951	-6.25%
2024-10-23	18.26	20.00	18.12	20.00	20.00	qfq	17,957,495	345,050,406	9.29%
2024-10-22	18.10	18.43	17.65	18.30	18.30	qfq	11,334,230	205,996,987	1.78%
2024-10-21	17.66	18.18	17.60	17.98	17.98	qfq	11,708,146	209,415,653	2.63%
2024-10-18	16.90	17.94	16.73	17.52	17.52	qfq	11,512,250	199,024,279	3.18%
2024-10-17	17.76	17.98	16.86	16.98	16.98	qfq	12,484,828	215,984,739	-3.96%
2024-10-16	17.98	18.57	17.31	17.68	17.68	qfq	11,090,852	199,048,741	-4.69%
2024-10-15	17.47	19.28	17.18	18.55	18.55	qfq	19,403,485	352,614,319	2.49%
2024-10-14	16.93	18.50	16.28	18.10	18.10	qfq	18,667,190	322,415,087	-1.25%
2024-10-11	18.90	20.12	18.33	18.33	18.33	qfq	28,799,486	539,466,248	-19.99%
2024-10-10	23.00	24.84	20.71	22.91	22.91	qfq	46,445,341	1,100,314,836	10.68%
2024-10-09	16.30	20.70	15.65	20.70	20.70	qfq	21,346,124	402,149,447	20.00%
2024-10-08	18.39	18.39	16.08	17.25	17.25	qfq	14,881,376	252,808,440	10.08%
2024-09-30	14.00	15.84	13.81	15.67	15.67	qfq	11,905,831	175,781,027	14.46%
2024-09-27	13.15	13.87	12.98	13.69	13.69	qfq	9,470,644	126,648,782	5.15%
2024-09-26	12.56	13.38	12.46	13.02	13.02	qfq	8,869,578	114,708,557	3.91%
2024-09-25	12.50	12.73	12.41	12.53	12.53	qfq	7,091,115	89,146,581	0.56%
2024-09-24	12.46	12.54	12.02	12.46	12.46	qfq	8,172,095	100,434,154	-0.95%
2024-09-23	11.56	13.52	11.39	12.58	12.58	qfq	9,170,480	113,758,162	8.82%
2024-09-20	11.77	11.81	11.44	11.56	11.56	qfq	1,587,340	18,379,372	-1.62%
2024-09-19	11.62	11.86	11.30	11.75	11.75	qfq	1,961,155	22,897,283	3.07%
2024-09-18	11.48	11.53	11.09	11.40	11.40	qfq	2,227,700	25,104,140	-0.70%
2024-09-13	12.04	12.15	11.48	11.48	11.48	qfq	2,103,500	24,505,529	-4.25%
2024-09-12	11.96	12.20	11.93	11.99	11.99	qfq	1,885,100	22,752,839	0.50%
2024-09-11	11.82	12.10	11.82	11.93	11.93	qfq	1,797,500	21,497,299	0.42%
2024-09-10	11.65	11.94	11.39	11.88	11.88	qfq	2,362,580	27,555,216	2.41%
2024-09-09	11.72	11.81	11.35	11.60	11.60	qfq	2,446,800	28,296,897	-0.34%
2024-09-06	12.23	12.29	11.62	11.64	11.64	qfq	2,851,729	33,901,669	-4.67%
2024-09-05	12.16	12.40	12.16	12.21	12.21	qfq	1,742,072	21,399,674	-0.25%
2024-09-04	12.48	12.53	12.20	12.24	12.24	qfq	2,376,200	29,310,227	-2.31%
2024-09-03	12.44	12.68	12.39	12.53	12.53	qfq	2,598,411	32,516,428	0.64%
2024-09-02	12.72	13.00	12.42	12.45	12.45	qfq	3,977,409	50,393,315	-1.81%
2024-08-30	12.36	12.88	12.24	12.68	12.68	qfq	4,736,362	59,847,726	2.76%
2024-08-29	12.22	12.45	11.93	12.34	12.34	qfq	4,509,970	55,133,395	1.31%
2024-08-28	11.24	12.31	11.23	12.18	12.18	qfq	8,354,214	99,542,345	6.19%
2024-08-27	12.30	12.48	11.40	11.47	11.47	qfq	7,365,920	87,133,555	-8.53%
2024-08-26	12.45	12.79	12.26	12.54	12.54	qfq	5,448,920	68,377,057	-0.79%
2024-08-23	13.15	13.17	12.33	12.64	12.64	qfq	9,860,974	124,645,160	-6.02%
2024-08-22	14.76	14.85	13.28	13.45	13.45	qfq	13,204,990	183,272,370	-9.31%
2024-08-21	14.50	15.99	14.45	14.83	14.83	qfq	18,295,129	276,657,131	-2.24%
2024-08-20	13.57	16.50	12.90	15.17	15.17	qfq	17,541,641	242,761,285	9.69%
2024-08-19	12.47	14.87	12.38	13.83	13.83	qfq	15,134,863	214,813,666	11.62%
2024-08-16	12.60	12.60	12.35	12.39	12.39	qfq	1,845,500	22,971,913	-0.88%
2024-08-15	12.40	12.69	12.16	12.50	12.50	qfq	2,255,900	28,080,216	1.54%
2024-08-14	12.20	12.75	12.07	12.31	12.31	qfq	2,598,742	32,243,229	0.98%
2024-08-13	12.05	12.22	11.91	12.19	12.19	qfq	1,272,900	15,396,289	1.16%
2024-08-12	12.23	12.27	12.03	12.05	12.05	qfq	948,100	11,481,589	-1.15%
2024-08-09	12.40	12.53	12.18	12.19	12.19	qfq	1,138,200	13,998,046	-1.46%
2024-08-08	12.64	12.66	12.16	12.37	12.37	qfq	1,437,800	17,756,120	-2.14%
2024-08-07	12.67	12.87	12.44	12.64	12.64	qfq	1,556,051	19,688,859	0.40%
2024-08-06	12.35	12.61	12.25	12.59	12.59	qfq	1,967,500	24,402,945	4.66%
2024-08-05	12.50	12.68	12.00	12.03	12.03	qfq	2,085,660	25,734,642	-4.75%
2024-08-02	12.92	12.99	12.54	12.63	12.63	qfq	1,546,400	19,766,629	-2.92%
2024-08-01	13.02	13.20	12.90	13.01	13.01	qfq	1,629,640	21,288,107	-0.54%
2024-07-31	12.49	13.11	12.39	13.08	13.08	qfq	2,492,920	32,069,654	4.72%
2024-07-30	12.64	12.82	12.45	12.49	12.49	qfq	1,424,700	17,961,223	-1.34%
2024-07-29	12.85	12.89	12.60	12.66	12.66	qfq	1,133,600	14,434,473	-1.48%
2024-07-26	12.45	12.85	12.41	12.85	12.85	qfq	1,473,680	18,674,207	3.55%
2024-07-25	12.20	12.64	12.11	12.41	12.41	qfq	1,374,400	17,013,702	1.22%
2024-07-24	12.57	12.64	12.17	12.26	12.26	qfq	1,341,540	16,568,432	-2.39%
2024-07-23	12.99	13.06	12.55	12.56	12.56	qfq	1,369,660	17,499,432	-2.94%
2024-07-22	12.70	12.97	12.66	12.94	12.94	qfq	1,054,800	13,555,409	1.89%
2024-07-19	12.52	12.85	12.32	12.70	12.70	qfq	1,127,200	14,242,815	1.20%
2024-07-18	12.54	12.55	12.03	12.55	12.55	qfq	1,323,760	16,264,150	0.56%
2024-07-17	12.86	12.86	12.40	12.48	12.48	qfq	1,005,900	12,607,847	-1.96%
2024-07-16	12.51	12.79	12.44	12.73	12.73	qfq	1,190,060	15,017,172	1.60%
2024-07-15	13.06	13.06	12.49	12.53	12.53	qfq	1,340,720	16,952,572	-4.28%
2024-07-12	13.40	13.55	13.06	13.09	13.09	qfq	1,515,240	20,046,120	-2.17%
2024-07-11	12.98	13.58	12.98	13.38	13.38	qfq	1,932,895	25,787,966	4.94%
2024-07-10	12.78	13.09	12.49	12.75	12.75	qfq	1,378,900	17,695,687	-0.23%
2024-07-09	12.85	12.92	12.24	12.78	12.78	qfq	1,757,230	22,144,018	0.00%
2024-07-08	13.32	13.32	12.66	12.78	12.78	qfq	1,647,900	21,139,906	-4.05%
2024-07-05	13.35	13.39	12.85	13.32	13.32	qfq	1,416,658	18,629,438	0.38%
2024-07-04	13.91	14.19	13.24	13.27	13.27	qfq	1,585,400	21,541,520	-4.53%
2024-07-03	14.38	14.38	13.88	13.90	13.90	qfq	1,161,000	16,253,081	-2.59%
2024-07-02	14.32	14.45	14.21	14.27	14.27	qfq	1,163,400	16,665,350	-0.35%
2024-07-01	14.54	14.65	14.05	14.32	14.32	qfq	1,179,800	16,839,839	-1.51%
2024-06-28	14.45	14.88	14.23	14.54	14.54	qfq	1,464,980	21,381,319	2.18%
2024-06-27	14.48	14.67	14.21	14.23	14.23	qfq	1,512,500	21,866,398	-1.18%
2024-06-26	13.61	14.40	13.45	14.40	14.40	qfq	2,147,100	30,193,882	5.73%
2024-06-25	13.57	13.80	13.45	13.62	13.62	qfq	1,084,980	14,812,743	0.96%
2024-06-24	14.21	14.21	13.40	13.49	13.49	qfq	1,373,170	18,793,147	-4.53%
2024-06-21	14.42	14.63	14.10	14.13	14.13	qfq	1,297,600	18,507,051	-2.08%
2024-06-20	15.00	15.00	14.43	14.43	14.43	qfq	1,610,100	23,718,572	-3.80%
2024-06-19	15.29	15.44	14.90	15.00	15.00	qfq	1,376,800	20,750,014	-1.96%
2024-06-18	14.81	15.40	14.77	15.30	15.30	qfq	2,095,980	31,727,486	3.59%
2024-06-17	14.67	14.99	14.61	14.77	14.77	qfq	1,571,115	23,230,984	-0.47%
2024-06-14	14.95	15.18	14.71	14.84	14.84	qfq	1,650,100	24,565,054	-0.87%
2024-06-13	14.60	15.18	14.58	14.97	14.97	qfq	2,075,000	30,938,095	1.77%
2024-06-12	14.90	15.12	14.60	14.71	14.71	qfq	2,007,800	29,771,980	-0.20%
2024-06-11	14.28	14.84	13.65	14.74	14.74	qfq	2,266,472	32,724,970	2.36%
2024-06-07	14.35	14.86	14.00	14.40	14.40	qfq	3,016,585	43,452,033	2.35%
2024-06-06	14.78	15.28	14.04	14.07	14.07	qfq	4,072,980	58,693,792	-5.95%
2024-06-05	16.03	16.03	14.96	14.96	14.96	qfq	5,081,100	77,755,277	-7.48%
2024-06-04	16.56	16.80	15.69	16.17	16.17	qfq	6,704,280	108,904,302	-5.77%
2024-06-03	15.95	18.88	15.60	17.16	17.16	qfq	9,184,160	157,856,413	8.33%
2024-05-31	15.55	16.12	15.46	15.84	15.84	qfq	1,549,400	24,592,019	1.15%
2024-05-30	15.49	15.72	15.16	15.66	15.66	qfq	1,230,200	19,082,949	1.10%
2024-05-29	15.50	15.85	15.36	15.49	15.49	qfq	1,419,680	22,159,568	-1.84%
2024-05-28	15.62	16.08	15.21	15.78	15.78	qfq	1,919,640	30,190,562	2.00%
2024-05-27	15.39	15.54	15.12	15.47	15.47	qfq	1,183,285	18,053,322	0.65%
2024-05-24	15.72	15.91	15.37	15.37	15.37	qfq	1,264,600	19,740,975	-2.16%
2024-05-23	15.94	15.98	15.50	15.71	15.71	qfq	1,334,528	20,965,220	-2.66%
2024-05-22	15.94	16.28	15.91	16.14	15.94	qfq	925,900	14,906,490	1.00%
2024-05-21	16.29	16.50	15.89	15.98	15.79	qfq	1,245,010	20,006,333	-2.68%
2024-05-20	16.47	16.75	16.35	16.42	16.22	qfq	1,312,780	21,716,415	0.92%
2024-05-17	15.86	16.37	15.85	16.27	16.07	qfq	1,104,724	17,842,201	2.33%
2024-05-16	15.97	16.23	15.82	15.90	15.71	qfq	1,045,980	16,767,620	-0.38%
2024-05-15	16.25	16.33	15.96	15.96	15.77	qfq	1,174,400	18,936,015	-1.78%
2024-05-14	16.25	16.62	16.18	16.25	16.05	qfq	1,394,900	22,868,723	0.18%
2024-05-13	16.55	16.60	16.04	16.22	16.02	qfq	1,385,385	22,553,399	-2.93%
2024-05-10	17.09	17.28	16.53	16.71	16.51	qfq	1,727,700	28,923,002	-1.99%
2024-05-09	16.86	17.31	16.72	17.05	16.84	qfq	1,570,800	26,914,247	1.07%
2024-05-08	17.51	17.51	16.82	16.87	16.67	qfq	1,453,000	24,878,112	-3.32%
2024-05-07	17.44	17.55	17.21	17.45	17.24	qfq	1,123,600	19,530,834	0.17%
2024-05-06	17.63	17.65	17.25	17.42	17.21	qfq	1,391,280	24,177,497	1.87%
2024-04-30	17.56	17.58	16.85	17.10	16.89	qfq	1,260,520	21,547,504	-1.33%
2024-04-29	16.80	17.58	16.80	17.33	17.12	qfq	2,144,640	37,087,705	3.77%
2024-04-26	16.51	16.87	16.06	16.70	16.50	qfq	1,781,681	29,429,822	2.83%
2024-04-25	16.59	16.59	16.15	16.24	16.04	qfq	1,066,128	17,422,289	-0.06%
2024-04-24	16.06	16.39	15.95	16.25	16.05	qfq	1,860,700	30,157,528	1.82%
2024-04-23	15.12	16.32	15.08	15.96	15.77	qfq	2,565,334	40,570,837	1.59%
2024-04-22	15.99	15.99	15.16	15.71	15.52	qfq	1,762,160	27,600,930	-1.69%
2024-04-19	16.36	16.40	15.86	15.98	15.79	qfq	1,444,800	23,211,685	-2.14%
2024-04-18	16.48	16.72	16.23	16.33	16.13	qfq	1,534,700	25,302,392	-0.91%
2024-04-17	15.20	16.52	15.20	16.48	16.28	qfq	2,121,580	34,157,229	9.72%
2024-04-16	16.16	16.29	15.00	15.02	14.84	qfq	2,888,768	44,709,672	-8.53%
2024-04-15	17.20	17.48	16.16	16.42	16.22	qfq	2,757,780	45,843,865	-4.53%
2024-04-12	17.65	17.93	17.10	17.20	16.99	qfq	1,729,320	30,271,547	-2.16%
2024-04-11	17.52	17.91	17.17	17.58	17.37	qfq	1,562,980	27,647,681	0.34%
2024-04-10	18.27	18.34	17.28	17.52	17.31	qfq	2,189,200	38,714,091	-3.63%
2024-04-09	17.91	18.30	17.82	18.18	17.96	qfq	1,308,000	23,677,627	1.45%
2024-04-08	18.65	18.65	17.85	17.92	17.70	qfq	1,874,400	34,007,665	-3.66%
2024-04-03	19.29	19.58	18.40	18.60	18.37	qfq	2,828,751	52,909,201	-3.93%
2024-04-02	19.69	19.88	18.92	19.36	19.13	qfq	3,388,731	65,816,394	-0.41%
2024-04-01	19.00	19.59	18.81	19.44	19.20	qfq	2,833,980	54,610,818	3.51%
2024-03-29	18.49	18.80	18.40	18.78	18.55	qfq	1,874,520	34,908,669	2.51%
2024-03-28	17.81	18.69	17.81	18.32	18.10	qfq	2,166,580	39,649,349	1.95%
2024-03-27	19.05	19.05	17.90	17.97	17.75	qfq	2,781,700	50,799,958	-5.17%
2024-03-26	19.06	19.29	18.60	18.95	18.72	qfq	2,089,800	39,658,624	-0.58%
2024-03-25	20.00	20.02	19.06	19.06	18.83	qfq	2,399,640	47,100,294	-4.75%
2024-03-22	20.67	20.92	19.80	20.01	19.77	qfq	3,518,400	71,006,167	-3.84%
2024-03-21	21.03	21.18	20.62	20.81	20.56	qfq	2,358,680	49,294,566	-1.33%
2024-03-20	21.09	21.20	20.85	21.09	20.83	qfq	2,195,900	46,122,927	-0.05%
2024-03-19	21.41	21.44	20.91	21.10	20.84	qfq	3,202,951	67,686,746	-0.28%
2024-03-18	21.16	21.29	20.80	21.16	20.90	qfq	3,059,889	64,487,285	0.05%
2024-03-15	20.56	21.20	20.42	21.15	20.89	qfq	3,156,279	66,137,558	3.07%
2024-03-14	20.82	21.73	20.28	20.52	20.27	qfq	2,928,020	61,087,148	-1.77%
2024-03-13	20.80	21.18	20.67	20.89	20.64	qfq	2,561,785	53,648,604	-0.48%
2024-03-12	20.56	21.10	20.32	20.99	20.74	qfq	3,738,627	77,760,612	1.89%
2024-03-11	20.27	20.86	19.73	20.60	20.35	qfq	3,731,550	75,550,750	0.64%
2024-03-08	20.61	20.87	19.68	20.47	20.22	qfq	4,636,600	93,773,893	-2.15%
2024-03-07	20.70	21.98	20.70	20.92	20.67	qfq	7,370,000	157,355,726	3.56%
2024-03-06	19.57	20.45	19.35	20.20	19.95	qfq	2,913,640	58,234,678	3.27%
2024-03-05	20.09	20.09	19.30	19.56	19.32	qfq	2,350,629	46,016,163	-2.93%
2024-03-04	19.87	20.28	19.36	20.15	19.91	qfq	2,978,420	59,313,552	1.31%
2024-03-01	19.69	20.05	19.55	19.89	19.65	qfq	1,938,440	38,406,933	1.17%
2024-02-29	18.43	19.66	18.37	19.66	19.42	qfq	2,974,700	57,346,853	5.70%
2024-02-28	20.79	20.79	18.52	18.60	18.37	qfq	4,736,380	93,585,793	-9.49%
2024-02-27	20.05	20.78	20.04	20.55	20.30	qfq	4,327,300	88,024,496	0.29%
2024-02-26	20.29	21.28	20.08	20.49	20.24	qfq	5,338,858	109,976,571	5.13%
2024-02-23	18.62	19.66	18.56	19.49	19.25	qfq	3,793,260	72,747,505	4.56%
2024-02-22	17.70	19.09	17.70	18.64	18.41	qfq	3,431,329	62,909,942	4.60%
2024-02-21	17.65	18.45	17.05	17.82	17.60	qfq	3,186,700	57,374,603	0.91%
2024-02-20	17.29	17.99	16.81	17.66	17.45	qfq	2,704,760	47,373,549	1.96%
2024-02-19	16.69	17.77	16.69	17.32	17.11	qfq	3,782,271	65,369,089	4.21%
2024-02-08	14.50	16.96	14.15	16.62	16.42	qfq	4,901,589	76,245,655	15.18%
2024-02-07	15.05	15.44	14.32	14.43	14.25	qfq	4,234,703	62,367,062	-0.89%
2024-02-06	14.32	15.29	13.40	14.56	14.38	qfq	4,719,040	67,267,168	-0.34%
2024-02-05	16.46	16.46	13.61	14.61	14.43	qfq	5,711,077	83,916,997	-11.62%
2024-02-02	17.57	18.00	15.89	16.53	16.33	qfq	4,207,490	70,725,326	-5.92%
2024-02-01	18.29	18.47	17.35	17.57	17.36	qfq	3,905,483	69,625,799	-3.83%
2024-01-31	18.39	19.14	17.60	18.27	18.05	qfq	5,951,959	110,594,593	-5.78%
2024-01-30	20.09	20.19	19.39	19.39	19.15	qfq	4,211,490	83,232,155	-4.95%
2024-01-29	21.88	22.00	20.40	20.40	20.15	qfq	3,596,880	75,255,908	-6.29%
2024-01-26	22.50	22.78	21.69	21.77	21.51	qfq	3,450,700	76,663,117	-2.94%
2024-01-25	21.50	22.83	21.50	22.43	22.16	qfq	4,928,046	110,170,897	4.13%
2024-01-24	22.22	22.51	20.87	21.54	21.28	qfq	4,326,219	93,348,151	-2.89%
2024-01-23	22.01	22.82	21.90	22.18	21.91	qfq	3,119,880	69,422,225	-0.76%
2024-01-22	22.96	23.19	21.91	22.35	22.08	qfq	4,478,820	100,290,221	-2.91%
2024-01-19	24.37	24.37	23.02	23.02	22.74	qfq	3,661,691	86,436,716	-5.46%
2024-01-18	23.65	24.40	23.29	24.35	24.05	qfq	4,686,420	111,764,995	3.22%
2024-01-17	24.71	24.87	23.55	23.59	23.30	qfq	4,077,870	97,900,916	-5.64%
2024-01-16	25.47	25.61	24.37	25.00	24.70	qfq	4,197,760	104,755,691	-1.77%
2024-01-15	26.51	26.51	25.11	25.45	25.14	qfq	5,732,919	147,779,077	-5.74%
2024-01-12	27.69	28.00	26.96	27.00	26.67	qfq	5,142,358	141,069,657	-4.12%
2024-01-11	27.30	28.19	26.68	28.16	27.82	qfq	6,667,647	182,773,426	0.54%
2024-01-10	28.44	28.80	27.51	28.01	27.67	qfq	8,301,827	232,485,824	-3.91%
2024-01-09	27.35	29.39	27.35	29.15	28.80	qfq	14,398,944	411,557,902	6.19%
2024-01-08	26.90	28.40	26.31	27.45	27.12	qfq	9,917,492	272,258,607	2.96%
2024-01-05	28.00	28.26	26.36	26.66	26.34	qfq	7,856,512	214,775,188	-1.59%
2024-01-04	28.25	28.95	27.03	27.09	26.76	qfq	10,507,306	294,697,770	-1.13%
2024-01-03	26.69	28.05	25.88	27.40	27.07	qfq	8,615,458	231,137,760	2.24%
2024-01-02	27.10	27.70	26.65	26.80	26.47	qfq	4,968,330	133,974,223	-1.47%
2023-12-29	26.60	27.23	26.22	27.20	26.87	qfq	7,391,300	198,051,449	2.26%
2023-12-28	25.11	26.90	24.93	26.60	26.28	qfq	9,062,600	237,635,046	6.27%
2023-12-27	25.50	25.56	24.30	25.03	24.73	qfq	5,068,200	125,871,774	-1.34%
2023-12-26	26.20	26.20	24.78	25.37	25.06	qfq	7,663,126	194,984,712	-3.90%
2023-12-25	26.01	27.52	26.01	26.40	26.08	qfq	9,512,659	254,342,944	-0.75%
2023-12-22	26.82	28.49	25.89	26.60	26.28	qfq	13,985,852	381,471,441	0.68%
2023-12-21	26.90	27.17	25.99	26.42	26.10	qfq	8,967,960	237,487,789	-2.51%
2023-12-20	28.00	28.55	26.17	27.10	26.77	qfq	15,279,677	415,622,595	1.50%
2023-12-19	25.03	26.97	24.52	26.70	26.38	qfq	12,682,120	329,636,792	5.99%
2023-12-18	24.63	25.88	24.41	25.19	24.88	qfq	9,414,686	237,926,064	3.24%
2023-12-15	24.97	25.05	24.00	24.40	24.10	qfq	6,463,213	157,636,834	-2.63%
2023-12-14	23.90	25.76	23.86	25.06	24.76	qfq	11,278,328	283,832,136	3.47%
2023-12-13	23.39	25.20	22.89	24.22	23.93	qfq	6,849,418	165,215,859	3.28%
2023-12-12	23.62	23.62	22.98	23.45	23.17	qfq	2,143,810	49,764,158	-0.97%
2023-12-11	22.86	24.16	22.82	23.68	23.39	qfq	3,087,929	72,987,881	1.54%
2023-12-08	23.58	23.96	23.00	23.32	23.04	qfq	938,420	22,032,179	-1.27%
2023-12-07	23.90	23.92	23.30	23.62	23.33	qfq	1,213,500	28,552,935	-0.30%
2023-12-06	23.37	23.98	23.35	23.69	23.40	qfq	1,458,396	34,694,273	1.46%
2023-12-05	24.00	24.00	23.14	23.35	23.07	qfq	1,554,056	36,517,919	-3.11%
2023-12-04	24.06	24.26	23.93	24.10	23.81	qfq	1,144,680	27,594,370	0.17%
2023-12-01	24.18	24.40	23.82	24.06	23.77	qfq	1,264,889	30,356,791	-0.50%
2023-11-30	24.68	24.68	24.00	24.18	23.89	qfq	1,792,500	43,444,233	-2.07%
2023-11-29	25.03	25.16	24.59	24.69	24.39	qfq	1,457,191	36,111,221	-0.84%
2023-11-28	24.24	24.97	24.14	24.90	24.60	qfq	2,197,756	54,186,673	2.72%
2023-11-27	23.91	24.41	23.91	24.24	23.95	qfq	1,201,896	29,056,553	0.37%
2023-11-24	24.53	24.60	23.58	24.15	23.86	qfq	1,767,996	42,527,043	-1.55%
2023-11-23	24.20	24.58	24.01	24.53	24.23	qfq	1,522,560	37,101,575	2.00%
2023-11-22	24.37	24.59	24.01	24.05	23.76	qfq	1,344,640	32,596,918	-2.20%
2023-11-21	25.16	25.18	24.42	24.59	24.29	qfq	2,451,191	60,603,223	-2.58%
2023-11-20	24.75	25.31	24.45	25.24	24.93	qfq	2,218,891	55,390,750	2.85%
2023-11-17	24.23	24.62	24.23	24.54	24.24	qfq	1,080,100	26,452,987	0.78%
2023-11-16	24.86	24.99	24.33	24.35	24.05	qfq	1,526,600	37,565,487	-1.93%
2023-11-15	24.68	25.06	24.51	24.83	24.53	qfq	1,761,980	43,721,331	1.02%
2023-11-14	24.44	24.67	24.20	24.58	24.28	qfq	1,250,926	30,716,599	0.57%
2023-11-13	24.23	24.49	24.08	24.44	24.14	qfq	1,303,700	31,738,500	0.99%
2023-11-10	24.49	24.49	24.10	24.20	23.91	qfq	1,099,395	26,636,707	-0.94%
2023-11-09	24.44	24.72	24.31	24.43	24.13	qfq	1,673,420	41,016,625	0.12%
2023-11-08	24.49	24.59	24.17	24.40	24.10	qfq	1,734,320	42,216,959	-0.53%
2023-11-07	24.60	24.62	24.24	24.53	24.23	qfq	1,399,420	34,186,757	-0.37%
2023-11-06	24.43	24.70	23.98	24.62	24.32	qfq	2,284,609	55,583,280	1.15%
2023-11-03	23.98	24.65	23.80	24.34	24.04	qfq	1,798,600	43,863,146	3.31%
2023-11-02	24.27	24.50	23.53	23.56	23.27	qfq	1,273,929	30,352,568	-2.77%
2023-11-01	24.07	24.41	24.00	24.23	23.94	qfq	1,352,340	32,770,723	0.66%
2023-10-31	24.50	24.59	23.91	24.07	23.78	qfq	1,572,300	37,931,699	-1.03%
2023-10-30	23.79	24.47	23.65	24.32	24.02	qfq	1,620,109	39,138,964	2.14%
2023-10-27	23.26	24.05	23.10	23.81	23.52	qfq	1,862,349	44,021,551	2.59%
2023-10-26	22.71	23.30	22.19	23.21	22.93	qfq	1,775,400	40,399,895	1.09%
2023-10-25	22.87	23.27	21.96	22.96	22.68	qfq	2,797,370	63,877,448	3.61%
2023-10-24	21.93	22.38	21.71	22.16	21.89	qfq	1,527,300	33,790,809	1.33%
2023-10-23	22.66	22.66	21.60	21.87	21.60	qfq	1,518,840	33,495,583	-2.58%
2023-10-20	22.75	23.00	22.41	22.45	22.18	qfq	1,234,900	27,916,717	-1.28%
2023-10-19	22.90	23.30	22.71	22.74	22.46	qfq	800,500	18,361,125	-0.70%
2023-10-18	23.45	23.45	22.80	22.90	22.62	qfq	1,251,200	28,707,237	-2.64%
2023-10-17	23.76	23.82	23.14	23.52	23.23	qfq	1,188,960	27,777,016	-0.80%
2023-10-16	24.00	24.15	23.54	23.71	23.42	qfq	1,430,488	33,949,213	-0.92%
2023-10-13	24.20	24.25	23.80	23.93	23.64	qfq	1,246,800	29,810,777	-1.44%
2023-10-12	24.20	24.46	24.11	24.28	23.99	qfq	1,338,620	32,458,846	0.33%
2023-10-11	24.30	24.46	23.82	24.20	23.91	qfq	2,012,400	48,734,150	0.79%
2023-10-10	24.37	24.51	23.94	24.01	23.72	qfq	1,738,440	42,013,577	-1.56%
2023-10-09	24.73	24.84	24.13	24.39	24.09	qfq	2,593,500	63,172,301	-1.09%
2023-09-28	24.26	24.92	24.26	24.66	24.36	qfq	2,289,860	56,401,191	1.19%
2023-09-27	24.24	24.57	23.85	24.37	24.07	qfq	2,636,560	64,171,700	0.62%
2023-09-26	23.83	24.47	23.83	24.22	23.93	qfq	2,634,260	63,576,520	1.76%
2023-09-25	23.68	24.14	23.55	23.80	23.51	qfq	2,467,880	58,740,257	0.80%
2023-09-22	22.52	23.65	22.48	23.61	23.32	qfq	2,517,500	58,500,219	4.33%
2023-09-21	22.72	23.09	22.52	22.63	22.36	qfq	1,995,095	45,420,197	-0.04%
2023-09-20	22.73	23.03	22.56	22.64	22.37	qfq	1,391,400	31,690,545	-0.79%
2023-09-19	23.16	23.22	22.60	22.82	22.54	qfq	1,620,800	37,004,298	-1.81%
2023-09-18	22.85	23.75	22.78	23.24	22.96	qfq	2,297,440	53,715,970	1.48%
2023-09-15	23.13	23.38	22.83	22.90	22.62	qfq	1,287,220	29,623,397	-0.43%
2023-09-14	23.59	23.74	22.88	23.00	22.72	qfq	1,800,960	41,742,546	-2.38%
2023-09-13	23.91	24.03	23.29	23.56	23.27	qfq	1,956,260	46,131,024	-2.00%
2023-09-12	24.43	24.50	23.96	24.04	23.75	qfq	2,120,800	51,111,064	-1.60%
2023-09-11	23.98	24.67	23.72	24.43	24.13	qfq	2,287,700	55,596,194	1.88%
2023-09-08	23.76	24.28	23.75	23.98	23.69	qfq	1,398,700	33,600,725	0.42%
2023-09-07	24.44	24.76	23.87	23.88	23.59	qfq	1,988,620	48,021,253	-2.61%
2023-09-06	24.13	24.55	24.13	24.52	24.22	qfq	1,833,320	44,665,443	1.16%
2023-09-05	24.38	24.71	24.00	24.24	23.95	qfq	1,887,520	46,036,094	-0.78%
2023-09-04	24.42	24.75	24.16	24.43	24.13	qfq	2,176,055	53,103,260	-0.24%
2023-09-01	24.90	25.11	24.30	24.49	24.19	qfq	2,188,005	53,635,531	-1.69%
2023-08-31	25.51	25.74	24.88	24.91	24.61	qfq	2,074,900	52,193,989	-2.70%
2023-08-30	25.23	25.97	25.11	25.60	25.29	qfq	3,521,812	90,234,947	0.87%
2023-08-29	23.76	25.46	23.60	25.38	25.07	qfq	7,808,969	194,067,610	5.71%
2023-08-28	26.94	27.78	23.82	24.01	23.72	qfq	9,737,622	242,975,650	-8.57%
2023-08-25	26.71	26.71	26.01	26.26	25.94	qfq	1,953,855	51,443,813	-2.23%
2023-08-24	26.61	27.18	26.58	26.86	26.53	qfq	1,628,400	43,793,796	0.45%
2023-08-23	27.51	27.51	26.70	26.74	26.42	qfq	1,574,266	42,504,516	-2.55%
2023-08-22	27.20	27.73	26.62	27.44	27.11	qfq	2,218,860	60,329,093	0.85%
2023-08-21	27.60	28.51	27.17	27.21	26.88	qfq	2,499,000	69,117,806	-2.51%
2023-08-18	28.00	28.89	27.80	27.91	27.57	qfq	2,691,667	76,356,206	-0.25%
2023-08-17	27.01	28.28	26.89	27.98	27.64	qfq	3,041,880	84,361,615	3.67%
2023-08-16	27.20	27.60	26.99	26.99	26.66	qfq	1,767,785	48,207,893	-1.75%
2023-08-15	28.08	28.58	27.25	27.47	27.14	qfq	1,690,589	46,657,210	-1.96%
2023-08-14	27.90	28.08	27.41	28.02	27.68	qfq	1,463,823	40,606,176	0.50%
2023-08-11	28.75	28.75	27.88	27.88	27.54	qfq	1,478,080	41,734,575	-2.24%
2023-08-10	28.78	28.97	28.22	28.52	28.17	qfq	1,308,789	37,380,166	-0.87%
2023-08-09	28.90	29.28	28.65	28.77	28.42	qfq	1,268,430	36,625,645	-1.47%
2023-08-08	29.03	29.52	29.00	29.20	28.85	qfq	1,639,200	47,843,508	-0.24%
2023-08-07	29.30	29.53	29.02	29.27	28.91	qfq	1,801,200	52,565,050	-0.88%
2023-08-04	29.05	29.80	28.86	29.53	29.17	qfq	2,405,620	70,662,235	2.00%
2023-08-03	28.73	29.20	28.40	28.95	28.60	qfq	1,468,009	42,420,492	0.00%
2023-08-02	28.90	29.74	28.71	28.95	28.60	qfq	2,455,950	71,589,541	0.07%
2023-08-01	28.74	29.03	28.45	28.93	28.58	qfq	2,152,740	61,889,459	0.66%
2023-07-31	29.00	29.29	28.60	28.74	28.39	qfq	1,839,050	53,150,414	-0.93%
2023-07-28	29.18	29.27	28.69	29.01	28.66	qfq	1,741,700	50,511,478	-0.38%
2023-07-27	29.51	29.74	29.09	29.12	28.77	qfq	1,218,700	35,750,399	-0.61%
2023-07-26	29.89	30.09	29.20	29.30	28.94	qfq	1,661,700	49,112,838	-1.64%
2023-07-25	30.10	30.11	29.53	29.79	29.43	qfq	1,819,378	54,273,003	0.51%
2023-07-24	29.63	30.12	29.41	29.64	29.28	qfq	1,706,100	50,773,705	0.37%
2023-07-21	30.43	30.70	29.39	29.53	29.17	qfq	2,642,695	78,804,758	-3.28%
2023-07-20	30.90	31.15	30.40	30.53	30.16	qfq	1,916,733	59,097,026	-0.97%
2023-07-19	31.06	31.06	30.61	30.83	30.46	qfq	1,767,326	54,473,521	0.06%
2023-07-18	31.15	31.48	30.65	30.81	30.44	qfq	2,254,415	69,827,483	-1.50%