SECURITY DETAIL · RAW DATA

金春股份300877.SZ

ASZSECNYSTOCK

最近收盘价26.212026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,925,507

成交额（元）52,314,231

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-28	cash_dividend	0.255	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.09	—	—	—	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	28.38	28.72	26.15	26.21	26.21	qfq	1,925,507	52,314,231	-7.71%
2026-07-16	27.57	28.73	27.11	28.40	28.40	qfq	1,748,600	49,343,224	1.94%
2026-07-15	27.93	28.49	27.11	27.86	27.86	qfq	1,352,709	37,506,547	-0.50%
2026-07-14	27.26	28.22	26.31	28.00	28.00	qfq	2,106,482	57,870,246	3.93%
2026-07-13	29.97	29.97	26.82	26.94	26.94	qfq	3,576,898	99,921,425	-10.23%
2026-07-10	30.96	31.50	29.96	30.01	30.01	qfq	3,046,636	93,673,286	-3.35%
2026-07-09	28.40	31.09	28.21	31.05	31.05	qfq	4,788,882	142,919,662	8.26%
2026-07-08	30.12	30.17	28.52	28.68	28.68	qfq	2,124,276	61,607,280	-5.10%
2026-07-07	31.06	31.36	29.76	30.22	30.22	qfq	2,830,868	85,453,177	-2.89%
2026-07-06	31.58	33.00	30.66	31.12	31.12	qfq	4,423,679	139,911,015	-0.58%
2026-07-03	29.20	32.24	28.71	31.30	31.30	qfq	5,771,014	175,517,341	4.23%
2026-07-02	28.42	32.88	28.10	30.03	30.03	qfq	5,809,426	177,323,616	4.20%
2026-07-01	30.36	30.40	28.61	28.82	28.82	qfq	4,053,287	118,374,965	-4.76%
2026-06-30	32.30	32.45	29.26	30.26	30.26	qfq	5,830,252	176,872,224	-5.88%
2026-06-29	32.00	32.74	30.60	32.15	32.15	qfq	5,871,813	187,493,911	0.63%
2026-06-26	28.72	32.00	28.60	31.95	31.95	qfq	7,585,094	236,966,487	12.38%
2026-06-25	28.00	30.40	28.00	28.43	28.43	qfq	3,645,700	106,534,824	-0.25%
2026-06-24	29.20	30.30	28.18	28.50	28.50	qfq	1,987,798	57,200,198	-3.06%
2026-06-23	29.60	29.97	28.73	29.40	29.40	qfq	2,406,215	70,449,735	-1.80%
2026-06-22	28.79	30.15	26.83	29.94	29.94	qfq	4,588,602	131,229,740	5.09%
2026-06-18	26.28	28.77	25.60	28.49	28.49	qfq	4,081,100	112,812,027	8.08%
2026-06-17	27.08	27.30	26.36	26.36	26.36	qfq	1,854,105	49,642,486	-2.66%
2026-06-16	27.32	27.56	26.80	27.08	27.08	qfq	1,317,300	35,785,664	-0.81%
2026-06-15	27.17	28.03	27.00	27.30	27.30	qfq	1,537,473	42,174,142	0.89%
2026-06-12	27.37	27.77	26.71	27.06	27.06	qfq	1,440,831	39,127,145	0.11%
2026-06-11	28.00	28.20	26.42	27.03	27.03	qfq	2,124,415	57,448,373	-2.24%
2026-06-10	27.32	29.98	27.25	27.65	27.65	qfq	3,164,072	89,281,066	1.10%
2026-06-09	27.14	27.99	26.51	27.35	27.35	qfq	1,936,659	52,816,193	1.98%
2026-06-08	27.60	28.37	26.38	26.82	26.82	qfq	2,292,400	62,451,329	-5.43%
2026-06-05	29.18	29.48	27.80	28.36	28.36	qfq	3,107,340	88,342,674	-3.11%
2026-06-04	28.74	30.18	28.20	29.27	29.27	qfq	3,885,576	114,191,277	1.49%
2026-06-03	31.06	31.75	28.29	28.84	28.84	qfq	4,737,871	141,107,931	-7.62%
2026-06-02	32.47	32.47	30.50	31.22	31.22	qfq	3,434,558	107,326,320	-4.23%
2026-06-01	33.50	34.07	32.33	32.60	32.60	qfq	3,878,866	128,648,533	-4.43%
2026-05-29	33.74	34.41	33.01	34.11	34.11	qfq	4,640,284	156,393,625	0.98%
2026-05-28	31.20	34.09	31.00	33.78	33.78	qfq	5,853,279	193,653,108	6.90%
2026-05-27	31.48	33.15	31.39	31.60	31.35	qfq	3,271,279	105,416,325	0.41%
2026-05-26	32.02	32.11	30.51	31.47	31.22	qfq	2,422,854	75,420,481	-2.02%
2026-05-25	33.76	33.97	31.60	32.12	31.86	qfq	3,110,150	101,000,553	-3.43%
2026-05-22	30.59	33.60	30.00	33.26	32.99	qfq	4,545,395	147,151,514	9.77%
2026-05-21	32.38	32.61	30.23	30.30	30.06	qfq	3,374,300	105,996,234	-5.75%
2026-05-20	33.58	35.19	32.00	32.15	31.89	qfq	3,549,600	116,596,144	-4.34%
2026-05-19	31.56	34.18	31.47	33.61	33.34	qfq	5,127,535	169,176,008	5.82%
2026-05-18	31.34	31.88	30.03	31.76	31.51	qfq	3,418,800	106,120,897	0.83%
2026-05-15	31.92	32.87	31.18	31.50	31.25	qfq	2,450,500	77,648,521	-1.22%
2026-05-14	33.18	33.33	31.13	31.89	31.63	qfq	3,745,849	119,206,294	-3.89%
2026-05-13	33.34	33.93	32.80	33.18	32.91	qfq	4,848,600	161,514,275	-2.18%
2026-05-12	30.54	34.27	30.40	33.92	33.65	qfq	7,515,217	245,460,826	9.95%
2026-05-11	30.30	31.08	30.08	30.85	30.60	qfq	3,242,673	99,506,350	2.25%
2026-05-08	30.41	30.48	29.89	30.17	29.93	qfq	1,485,656	44,727,571	-0.66%
2026-05-07	30.35	30.62	29.98	30.37	30.13	qfq	2,109,325	63,980,534	0.53%
2026-05-06	29.45	31.25	29.21	30.21	29.97	qfq	3,587,403	108,830,195	1.48%
2026-04-30	28.92	30.64	28.72	29.77	29.53	qfq	3,388,550	100,685,409	3.48%
2026-04-29	28.50	29.29	28.45	28.77	28.54	qfq	1,923,800	55,647,186	0.07%
2026-04-28	29.50	29.92	28.63	28.75	28.52	qfq	2,655,777	77,935,471	-2.48%
2026-04-27	29.06	29.83	28.77	29.48	29.24	qfq	2,377,386	69,954,270	0.55%
2026-04-24	28.24	29.56	26.90	29.32	29.08	qfq	4,184,671	118,870,758	2.41%
2026-04-23	28.79	28.98	28.16	28.63	28.40	qfq	1,947,137	55,518,865	-0.49%
2026-04-22	28.48	29.07	28.20	28.77	28.54	qfq	2,249,544	64,692,775	0.91%
2026-04-21	28.10	28.62	27.83	28.51	28.28	qfq	2,090,300	59,158,141	1.21%
2026-04-20	27.82	29.14	27.78	28.17	27.94	qfq	2,332,950	66,335,449	1.29%
2026-04-17	28.31	28.32	27.56	27.81	27.59	qfq	1,660,750	46,195,820	-1.31%
2026-04-16	28.00	28.47	27.50	28.18	27.95	qfq	1,906,564	53,461,766	1.04%
2026-04-15	29.12	29.16	27.86	27.89	27.67	qfq	2,624,586	74,158,259	-3.29%
2026-04-14	27.64	29.49	27.27	28.84	28.61	qfq	3,969,283	113,077,726	5.45%
2026-04-13	26.70	27.80	26.36	27.35	27.13	qfq	2,815,700	76,249,129	2.17%
2026-04-10	26.38	27.05	26.38	26.77	26.56	qfq	1,476,605	39,522,685	1.79%
2026-04-09	27.00	27.00	25.81	26.30	26.09	qfq	2,398,400	63,468,347	-2.84%
2026-04-08	26.20	27.28	26.20	27.07	26.85	qfq	2,140,100	57,345,907	5.00%
2026-04-07	25.32	26.05	25.27	25.78	25.57	qfq	1,857,522	47,908,314	1.94%
2026-04-03	26.44	26.44	25.00	25.29	25.09	qfq	1,876,450	47,849,783	-3.69%
2026-04-02	26.30	26.69	25.93	26.26	26.05	qfq	1,883,586	49,542,341	-0.53%
2026-04-01	27.43	27.76	26.22	26.40	26.19	qfq	3,493,399	93,104,855	-3.47%
2026-03-31	27.17	28.74	26.60	27.35	27.13	qfq	4,836,650	133,913,355	1.41%
2026-03-30	27.07	27.96	26.60	26.97	26.75	qfq	5,081,227	137,080,818	-2.11%
2026-03-27	24.56	28.88	24.31	27.55	27.33	qfq	6,563,162	176,501,824	12.13%
2026-03-26	25.40	25.70	24.40	24.57	24.37	qfq	2,157,537	53,702,894	-3.19%
2026-03-25	24.91	25.55	24.88	25.38	25.18	qfq	2,959,849	74,836,696	2.17%
2026-03-24	24.84	25.36	23.68	24.84	24.64	qfq	3,706,400	90,317,937	3.37%
2026-03-23	25.80	25.86	23.57	24.03	23.84	qfq	4,223,380	103,826,569	-7.54%
2026-03-20	27.75	28.20	25.90	25.99	25.78	qfq	3,736,550	100,213,318	-5.39%
2026-03-19	28.62	28.64	27.33	27.47	27.25	qfq	2,811,825	78,294,155	-5.54%
2026-03-18	29.68	29.83	28.80	29.08	28.85	qfq	2,660,525	77,831,987	-1.62%
2026-03-17	31.72	32.01	29.56	29.56	29.32	qfq	3,567,242	108,268,612	-6.40%
2026-03-16	31.15	31.79	30.66	31.58	31.33	qfq	2,471,354	77,141,302	1.51%
2026-03-13	31.55	32.58	30.81	31.11	30.86	qfq	3,592,899	113,879,993	-2.14%
2026-03-12	31.65	31.95	31.10	31.79	31.54	qfq	2,780,600	87,637,810	1.08%
2026-03-11	32.88	33.33	31.37	31.45	31.20	qfq	4,780,200	154,429,233	-3.91%
2026-03-10	31.90	33.10	31.90	32.73	32.47	qfq	2,372,302	77,508,919	1.58%
2026-03-09	31.83	33.00	31.00	32.22	31.96	qfq	3,804,904	121,467,975	-0.19%
2026-03-06	33.36	33.78	31.12	32.28	32.02	qfq	4,257,099	136,218,937	0.78%
2026-03-05	33.00	35.29	32.00	32.03	31.77	qfq	7,060,812	236,771,537	-1.72%
2026-03-04	30.52	32.90	30.26	32.59	32.33	qfq	4,061,344	129,463,656	5.16%
2026-03-03	33.28	33.51	30.85	30.99	30.74	qfq	5,918,416	188,416,836	-7.52%
2026-03-02	32.41	34.37	32.21	33.51	33.24	qfq	6,530,928	219,172,155	1.45%
2026-02-27	32.63	33.28	32.41	33.03	32.77	qfq	2,978,755	97,987,934	0.70%
2026-02-26	32.98	32.98	32.21	32.80	32.54	qfq	2,477,600	80,898,436	-0.06%
2026-02-25	33.12	33.68	31.96	32.82	32.56	qfq	4,661,400	152,031,238	-1.11%
2026-02-24	31.25	33.83	31.25	33.19	32.92	qfq	7,309,473	241,362,190	7.13%
2026-02-13	31.51	31.77	30.89	30.98	30.73	qfq	2,170,378	68,046,889	-1.78%
2026-02-12	32.31	32.37	31.21	31.54	31.29	qfq	3,299,005	104,248,961	-3.16%
2026-02-11	32.64	33.41	32.04	32.57	32.31	qfq	4,765,726	155,153,906	-1.30%
2026-02-10	31.13	33.50	30.80	33.00	32.74	qfq	6,954,340	225,114,748	6.04%
2026-02-09	31.49	31.63	30.68	31.12	30.87	qfq	4,170,428	129,503,577	-0.38%
2026-02-06	31.00	32.35	31.00	31.24	30.99	qfq	4,437,096	139,608,455	-0.83%
2026-02-05	29.80	32.87	29.56	31.50	31.25	qfq	8,300,816	261,362,699	5.39%
2026-02-04	29.70	31.41	29.40	29.89	29.65	qfq	4,660,025	142,409,846	0.50%
2026-02-03	28.52	29.87	28.07	29.74	29.50	qfq	3,874,118	112,740,922	4.17%
2026-02-02	27.40	29.30	26.96	28.55	28.32	qfq	4,354,868	123,790,143	2.73%
2026-01-30	26.84	27.81	26.77	27.79	27.57	qfq	2,345,220	64,513,019	2.93%
2026-01-29	27.37	27.89	26.73	27.00	26.78	qfq	2,180,230	59,522,635	-1.35%
2026-01-28	27.82	28.01	27.00	27.37	27.15	qfq	2,325,421	64,050,235	-2.35%
2026-01-27	28.30	28.36	26.88	28.03	27.81	qfq	4,044,301	111,998,049	-1.13%
2026-01-26	30.00	30.58	28.02	28.35	28.12	qfq	3,798,980	109,377,627	-5.28%
2026-01-23	29.45	30.28	29.45	29.93	29.69	qfq	2,545,404	76,221,330	1.84%
2026-01-22	30.23	30.23	29.25	29.39	29.15	qfq	3,018,234	89,457,473	-2.91%
2026-01-21	29.85	30.37	29.40	30.27	30.03	qfq	2,647,750	79,603,950	1.51%
2026-01-20	30.01	30.55	29.42	29.82	29.58	qfq	2,972,434	89,115,664	-0.63%
2026-01-19	30.40	30.40	29.41	30.01	29.77	qfq	3,577,176	106,573,292	-1.83%
2026-01-16	29.60	30.65	29.59	30.57	30.32	qfq	3,525,634	106,492,396	3.66%
2026-01-15	29.70	30.07	29.34	29.49	29.25	qfq	2,904,044	85,980,208	-2.22%
2026-01-14	30.09	31.13	29.56	30.16	29.92	qfq	4,986,386	151,292,705	0.47%
2026-01-13	31.35	31.35	30.00	30.02	29.78	qfq	5,428,126	166,064,413	-5.78%
2026-01-12	31.68	32.67	31.01	31.86	31.60	qfq	8,116,683	257,183,106	1.50%
2026-01-09	30.86	31.66	30.27	31.39	31.14	qfq	8,196,439	255,379,837	2.68%
2026-01-08	29.75	30.95	29.30	30.57	30.32	qfq	7,826,778	237,080,070	3.42%
2026-01-07	29.59	30.10	29.12	29.56	29.32	qfq	6,332,515	187,208,864	-2.09%
2026-01-06	28.89	31.03	28.71	30.19	29.95	qfq	8,662,173	258,805,666	4.28%
2026-01-05	29.66	30.32	28.91	28.95	28.72	qfq	7,379,661	216,212,335	-1.09%
2025-12-31	28.10	29.90	28.07	29.27	29.04	qfq	8,229,239	239,591,804	1.99%
2025-12-30	30.12	30.50	28.56	28.70	28.47	qfq	13,764,962	405,520,496	-9.46%
2025-12-29	29.71	33.95	29.20	31.70	31.45	qfq	17,934,576	579,188,295	12.05%
2025-12-26	28.80	29.98	28.00	28.29	28.06	qfq	5,846,045	168,652,368	-1.39%
2025-12-25	28.70	29.33	27.90	28.69	28.46	qfq	6,722,394	191,036,592	-1.81%
2025-12-24	26.41	29.98	26.36	29.22	28.99	qfq	9,147,515	261,845,354	10.93%
2025-12-23	26.46	26.87	26.12	26.34	26.13	qfq	1,610,500	42,500,926	0.11%
2025-12-22	26.39	26.48	26.17	26.31	26.10	qfq	1,078,300	28,389,169	-0.72%
2025-12-19	25.80	26.60	25.74	26.50	26.29	qfq	2,004,900	52,712,288	2.95%
2025-12-18	25.60	26.07	25.42	25.74	25.53	qfq	1,024,400	26,457,209	0.55%
2025-12-17	25.55	25.72	25.01	25.60	25.39	qfq	1,164,300	29,527,984	-0.16%
2025-12-16	25.92	26.02	25.60	25.64	25.43	qfq	1,197,600	30,851,279	-1.46%
2025-12-15	25.61	26.49	25.38	26.02	25.81	qfq	1,608,900	41,832,887	1.60%
2025-12-12	26.03	26.39	25.52	25.61	25.40	qfq	1,961,900	50,912,038	-1.50%
2025-12-11	26.44	27.44	25.92	26.00	25.79	qfq	2,950,201	78,279,188	-2.22%
2025-12-10	26.39	26.87	25.97	26.59	26.38	qfq	2,325,385	61,578,160	1.72%
2025-12-09	25.86	26.48	25.59	26.14	25.93	qfq	2,046,286	53,469,770	1.04%
2025-12-08	25.73	26.05	25.70	25.87	25.66	qfq	1,329,950	34,373,342	1.05%
2025-12-05	25.20	25.77	24.94	25.60	25.39	qfq	1,328,200	33,707,926	1.59%
2025-12-04	25.58	25.63	25.03	25.20	25.00	qfq	1,299,592	32,807,045	-0.83%
2025-12-03	25.79	26.04	25.27	25.41	25.21	qfq	1,102,650	28,171,152	-1.47%
2025-12-02	26.18	26.20	25.76	25.79	25.58	qfq	1,039,123	26,900,807	-1.49%
2025-12-01	26.29	26.68	26.13	26.18	25.97	qfq	1,537,900	40,614,402	-0.27%
2025-11-28	26.29	26.29	25.76	26.25	26.04	qfq	1,207,250	31,464,066	0.23%
2025-11-27	25.82	26.33	25.57	26.19	25.98	qfq	2,282,200	59,594,102	1.91%
2025-11-26	26.11	26.20	25.66	25.70	25.49	qfq	1,511,700	39,178,267	-1.57%
2025-11-25	25.79	26.40	25.78	26.11	25.90	qfq	1,546,800	40,436,877	1.48%
2025-11-24	26.02	26.04	25.31	25.73	25.52	qfq	1,372,320	35,206,703	0.67%
2025-11-21	26.80	27.19	25.50	25.56	25.36	qfq	2,346,519	61,300,963	-5.99%
2025-11-20	27.16	27.50	26.72	27.19	26.97	qfq	1,931,651	52,127,843	0.15%
2025-11-19	27.54	27.83	26.70	27.15	26.93	qfq	2,711,300	73,825,456	0.30%
2025-11-18	27.25	27.50	26.75	27.07	26.85	qfq	2,166,550	58,625,581	-0.81%
2025-11-17	27.85	28.00	27.21	27.29	27.07	qfq	1,957,139	53,740,461	-1.55%
2025-11-14	27.88	28.56	27.52	27.72	27.50	qfq	1,955,400	55,061,610	-0.65%
2025-11-13	27.79	28.15	27.40	27.90	27.68	qfq	1,732,500	48,130,886	0.87%
2025-11-12	28.30	28.36	27.49	27.66	27.44	qfq	2,277,866	63,366,166	-1.85%
2025-11-11	29.96	30.00	27.88	28.18	27.95	qfq	4,440,501	127,575,209	-6.07%
2025-11-10	29.10	30.69	29.10	30.00	29.76	qfq	5,074,739	152,639,051	3.09%
2025-11-07	29.30	29.49	28.89	29.10	28.87	qfq	1,863,526	54,439,026	-0.68%
2025-11-06	29.45	29.62	28.74	29.30	29.07	qfq	1,727,976	50,282,867	-0.07%
2025-11-05	28.75	29.50	28.65	29.32	29.08	qfq	1,662,568	48,648,017	0.17%
2025-11-04	30.03	30.30	28.96	29.27	29.04	qfq	2,489,900	73,159,867	-2.89%
2025-11-03	29.85	30.60	29.85	30.14	29.90	qfq	3,401,618	102,941,522	0.97%
2025-10-31	30.18	30.37	29.72	29.85	29.61	qfq	2,390,000	71,567,697	-0.03%
2025-10-30	30.62	30.95	29.86	29.86	29.62	qfq	2,470,112	74,694,711	-3.18%
2025-10-29	31.02	31.40	30.39	30.84	30.59	qfq	2,697,880	82,963,495	-1.44%
2025-10-28	32.05	32.05	30.65	31.29	31.04	qfq	3,563,076	111,223,907	-1.04%
2025-10-27	32.88	33.32	31.27	31.62	31.37	qfq	5,738,463	183,934,144	0.03%
2025-10-24	30.13	33.30	29.61	31.61	31.36	qfq	8,316,100	265,010,311	5.47%
2025-10-23	30.78	30.89	29.40	29.97	29.73	qfq	3,051,001	91,179,414	-2.41%
2025-10-22	31.50	31.68	30.70	30.71	30.46	qfq	3,438,245	106,652,738	-2.85%
2025-10-21	31.33	31.65	30.94	31.61	31.36	qfq	3,688,941	115,512,318	0.44%
2025-10-20	33.20	33.59	31.22	31.47	31.22	qfq	5,658,831	180,830,533	-4.98%
2025-10-17	33.78	34.11	32.20	33.12	32.85	qfq	5,950,477	196,619,817	0.36%
2025-10-16	35.68	36.03	32.35	33.00	32.74	qfq	8,936,894	304,106,370	-9.79%
2025-10-15	33.85	37.76	33.01	36.58	36.29	qfq	11,222,474	396,726,565	7.18%
2025-10-14	34.98	37.09	33.82	34.13	33.86	qfq	9,273,745	327,363,771	-4.10%
2025-10-13	33.98	37.88	32.06	35.59	35.30	qfq	12,818,869	444,986,851	1.40%
2025-10-10	28.70	35.10	28.68	35.10	34.82	qfq	7,900,867	260,854,489	20.00%
2025-10-09	28.64	29.73	28.20	29.25	29.02	qfq	5,178,202	150,851,668	0.65%
2025-09-30	28.00	29.99	27.89	29.06	28.83	qfq	6,498,000	189,494,714	4.23%
2025-09-29	27.88	28.20	26.51	27.88	27.66	qfq	4,474,925	123,465,019	0.29%
2025-09-26	26.11	28.20	25.84	27.80	27.58	qfq	5,304,976	144,759,642	5.50%
2025-09-25	26.34	26.82	26.10	26.35	26.14	qfq	1,764,200	46,694,988	-0.60%
2025-09-24	25.95	26.94	25.54	26.51	26.30	qfq	2,040,850	54,203,114	1.14%
2025-09-23	27.06	27.18	25.60	26.21	26.00	qfq	3,369,441	87,792,644	-3.68%
2025-09-22	27.60	28.10	27.11	27.21	26.99	qfq	2,944,619	80,966,120	-1.48%
2025-09-19	26.41	27.68	26.36	27.62	27.40	qfq	3,058,216	82,764,097	4.19%
2025-09-18	27.23	27.80	26.18	26.51	26.30	qfq	2,903,900	78,269,552	-2.50%
2025-09-17	27.28	27.64	26.90	27.19	26.97	qfq	2,391,500	65,096,729	-0.29%
2025-09-16	27.00	27.52	26.69	27.27	27.05	qfq	2,954,288	80,274,772	1.91%
2025-09-15	26.29	26.94	25.88	26.76	26.55	qfq	2,623,904	69,566,205	1.13%
2025-09-12	26.61	26.84	26.26	26.46	26.25	qfq	1,624,991	43,020,687	-0.15%
2025-09-11	26.03	26.80	25.81	26.50	26.29	qfq	1,691,097	44,532,863	1.49%
2025-09-10	26.15	26.56	25.59	26.11	25.90	qfq	2,359,963	61,458,391	0.38%
2025-09-09	27.12	27.78	25.86	26.01	25.80	qfq	4,003,647	107,141,072	-4.20%
2025-09-08	27.31	27.81	26.50	27.15	26.93	qfq	4,468,066	120,393,805	-2.86%
2025-09-05	26.86	28.50	25.95	27.95	27.73	qfq	5,775,467	157,312,981	3.98%
2025-09-04	26.00	27.50	25.78	26.88	26.66	qfq	5,201,321	139,334,351	3.70%
2025-09-03	26.18	26.47	25.63	25.92	25.71	qfq	2,022,700	52,429,436	-1.03%
2025-09-02	25.90	26.49	25.48	26.19	25.98	qfq	3,439,557	89,173,861	0.15%
2025-09-01	26.30	27.19	26.10	26.15	25.94	qfq	2,643,847	69,947,254	0.19%
2025-08-29	25.50	26.54	25.25	26.10	25.89	qfq	2,901,615	75,938,776	1.28%
2025-08-28	26.03	26.59	24.80	25.77	25.56	qfq	5,046,285	128,890,248	-1.83%
2025-08-27	26.84	27.89	26.10	26.25	26.04	qfq	7,921,105	214,285,090	-1.24%
2025-08-26	26.58	26.80	26.30	26.58	26.37	qfq	2,458,741	65,190,497	-0.08%
2025-08-25	26.69	26.95	26.29	26.60	26.39	qfq	3,029,400	80,441,361	-0.52%
2025-08-22	26.58	26.75	25.88	26.74	26.53	qfq	4,304,576	113,229,430	0.79%
2025-08-21	27.35	27.43	26.40	26.53	26.32	qfq	3,772,173	100,853,277	-2.28%
2025-08-20	27.00	27.29	26.70	27.15	26.93	qfq	2,751,623	74,255,011	0.41%
2025-08-19	27.85	27.88	26.78	27.04	26.82	qfq	6,525,994	177,562,220	-2.49%
2025-08-18	29.50	29.75	27.32	27.73	27.51	qfq	9,081,992	254,413,129	-6.13%
2025-08-15	29.17	30.21	28.68	29.54	29.30	qfq	6,280,327	184,152,828	1.16%
2025-08-14	28.35	31.21	28.35	29.20	28.97	qfq	9,783,566	289,825,951	2.49%
2025-08-13	28.58	28.88	27.61	28.49	28.26	qfq	6,631,000	187,263,051	1.64%
2025-08-12	27.83	28.20	27.23	28.03	27.81	qfq	5,114,727	141,339,632	0.14%
2025-08-11	26.93	28.58	26.59	27.99	27.77	qfq	9,873,506	274,201,946	3.94%
2025-08-08	26.99	27.10	26.25	26.93	26.71	qfq	4,788,639	127,735,463	-0.77%
2025-08-07	27.28	27.90	26.99	27.14	26.92	qfq	5,943,532	162,566,203	-1.99%
2025-08-06	28.67	28.74	27.27	27.69	27.47	qfq	7,661,653	214,202,696	-2.84%
2025-08-05	29.39	29.77	28.10	28.50	28.27	qfq	6,999,752	200,478,769	-3.98%
2025-08-04	30.50	30.65	28.39	29.68	29.44	qfq	9,283,113	273,788,365	-2.82%
2025-08-01	29.88	32.77	28.88	30.54	30.30	qfq	11,346,937	347,993,266	0.73%
2025-07-31	31.58	33.47	30.01	30.32	30.08	qfq	15,480,743	485,069,480	-0.92%
2025-07-30	25.99	30.60	24.01	30.60	30.35	qfq	14,582,650	401,300,197	20.00%
2025-07-29	25.40	26.30	25.02	25.50	25.30	qfq	11,025,585	282,421,089	0.31%
2025-07-28	25.77	26.70	24.54	25.42	25.22	qfq	13,295,227	339,385,174	-1.32%
2025-07-25	28.39	29.09	25.13	25.76	25.55	qfq	28,288,823	768,117,773	2.55%
2025-07-24	21.80	25.12	21.30	25.12	24.92	qfq	12,020,325	287,539,794	20.02%
2025-07-23	17.65	20.93	17.61	20.93	20.76	qfq	12,487,050	244,960,733	20.01%
2025-07-22	17.15	17.65	17.01	17.44	17.30	qfq	2,999,000	51,756,392	1.40%
2025-07-21	17.20	17.36	17.07	17.20	17.06	qfq	1,803,753	31,037,491	0.35%
2025-07-18	17.25	17.39	17.01	17.14	17.00	qfq	1,930,100	33,152,168	-0.64%
2025-07-17	16.97	17.31	16.81	17.25	17.11	qfq	2,558,629	43,871,517	1.65%
2025-07-16	16.57	16.97	16.46	16.97	16.83	qfq	2,147,200	36,144,947	2.35%
2025-07-15	16.73	16.81	16.33	16.58	16.45	qfq	1,582,000	26,125,810	-1.19%
2025-07-14	16.49	16.85	16.40	16.78	16.65	qfq	1,910,812	31,900,910	1.88%
2025-07-11	16.39	16.53	16.29	16.47	16.34	qfq	1,396,200	22,923,204	0.12%
2025-07-10	16.49	16.50	16.17	16.45	16.32	qfq	1,559,800	25,495,993	0.06%
2025-07-09	16.45	16.49	16.34	16.44	16.31	qfq	1,147,104	18,836,829	-0.06%
2025-07-08	16.24	16.47	16.15	16.45	16.32	qfq	1,589,676	25,986,855	1.36%
2025-07-07	15.85	16.26	15.85	16.23	16.10	qfq	1,297,700	20,916,753	1.95%
2025-07-04	16.21	16.28	15.84	15.92	15.79	qfq	1,949,500	31,154,017	-1.49%
2025-07-03	16.20	16.26	16.09	16.16	16.03	qfq	1,174,400	19,007,662	0.06%
2025-07-02	16.32	16.33	16.01	16.15	16.02	qfq	1,164,100	18,780,849	-0.55%
2025-07-01	16.19	16.27	16.00	16.24	16.11	qfq	1,505,350	24,358,452	0.62%
2025-06-30	16.05	16.19	15.91	16.14	16.01	qfq	1,483,972	23,863,458	1.32%
2025-06-27	15.90	16.03	15.80	15.93	15.80	qfq	1,096,250	17,464,325	0.57%
2025-06-26	16.08	16.08	15.76	15.84	15.71	qfq	889,300	14,124,472	-0.38%
2025-06-25	15.84	16.14	15.73	15.90	15.77	qfq	1,581,400	25,163,875	0.38%
2025-06-24	15.47	15.85	15.46	15.84	15.71	qfq	1,338,850	21,021,212	2.46%
2025-06-23	15.05	15.50	15.05	15.46	15.34	qfq	1,359,600	20,900,070	1.91%
2025-06-20	15.15	15.50	15.10	15.17	15.05	qfq	1,367,600	20,856,910	-0.33%
2025-06-19	15.53	15.63	15.13	15.22	15.10	qfq	1,528,200	23,423,485	-2.31%
2025-06-18	15.76	15.80	15.44	15.58	15.46	qfq	1,454,100	22,649,155	-0.64%
2025-06-17	15.88	15.98	15.55	15.68	15.55	qfq	1,455,000	22,856,559	-1.26%
2025-06-16	15.63	16.05	15.63	15.88	15.75	qfq	1,560,900	24,782,365	1.08%
2025-06-13	16.03	16.04	15.63	15.71	15.58	qfq	1,723,900	27,152,219	-2.48%
2025-06-12	16.11	16.28	15.86	16.11	15.98	qfq	1,268,200	20,395,492	-0.56%
2025-06-11	15.90	16.32	15.87	16.20	16.07	qfq	1,780,750	28,674,056	1.69%
2025-06-10	16.32	16.34	15.72	15.93	15.80	qfq	1,946,500	31,119,528	-1.67%
2025-06-09	16.11	16.26	15.94	16.20	16.07	qfq	1,763,700	28,512,482	1.19%
2025-06-06	15.90	16.26	15.73	16.01	15.88	qfq	1,727,050	27,500,461	0.31%
2025-06-05	16.20	16.31	15.87	15.96	15.83	qfq	1,883,850	30,225,168	-1.97%
2025-06-04	16.10	16.28	16.03	16.28	16.15	qfq	1,756,750	28,447,576	0.99%
2025-06-03	15.60	16.24	15.60	16.12	15.99	qfq	2,323,900	37,207,891	3.00%
2025-05-30	15.87	16.04	15.60	15.65	15.52	qfq	1,507,400	23,700,739	-2.07%
2025-05-29	15.82	16.05	15.77	15.98	15.85	qfq	1,674,350	26,707,188	0.63%
2025-05-28	15.90	16.05	15.73	15.88	15.66	qfq	1,395,200	22,114,492	-0.19%
2025-05-27	15.89	16.11	15.76	15.91	15.69	qfq	2,089,100	33,321,629	0.51%
2025-05-26	15.74	15.90	15.58	15.83	15.61	qfq	2,004,900	31,605,793	1.09%
2025-05-23	16.12	16.23	15.58	15.66	15.44	qfq	3,279,200	51,889,522	-2.43%
2025-05-22	16.10	16.58	15.81	16.05	15.82	qfq	4,120,500	66,413,983	-0.74%
2025-05-21	16.63	16.93	16.17	16.17	15.94	qfq	4,554,066	74,776,229	-4.32%
2025-05-20	16.34	16.93	15.90	16.90	16.66	qfq	6,311,560	103,643,220	5.30%
2025-05-19	16.28	16.50	15.86	16.05	15.82	qfq	5,003,050	80,270,777	-3.31%
2025-05-16	15.82	16.81	15.50	16.60	16.37	qfq	7,593,481	122,793,806	2.47%
2025-05-15	15.84	16.73	15.58	16.20	15.97	qfq	6,944,400	112,701,470	2.60%
2025-05-14	15.33	16.49	15.18	15.79	15.57	qfq	5,124,100	80,607,656	2.40%
2025-05-13	15.78	16.23	15.41	15.42	15.20	qfq	4,275,600	66,973,286	0.00%
2025-05-12	16.32	17.00	15.23	15.42	15.20	qfq	6,694,750	106,329,791	-1.15%
2025-05-09	15.48	16.40	15.48	15.60	15.38	qfq	5,831,319	92,603,243	0.78%
2025-05-08	15.13	15.71	15.00	15.48	15.26	qfq	2,141,850	32,953,528	1.51%
2025-05-07	15.19	15.50	15.02	15.25	15.04	qfq	2,444,550	37,337,605	2.01%
2025-05-06	14.86	15.10	14.84	14.95	14.74	qfq	1,770,821	26,529,236	1.01%
2025-04-30	14.46	14.89	14.43	14.80	14.59	qfq	1,816,700	26,769,769	2.00%
2025-04-29	14.18	14.67	14.12	14.51	14.31	qfq	1,854,100	26,898,592	2.76%
2025-04-28	14.45	14.46	13.90	14.12	13.92	qfq	1,559,150	21,997,651	-1.40%
2025-04-25	14.37	14.58	14.25	14.32	14.12	qfq	1,345,675	19,396,301	-0.21%
2025-04-24	14.35	14.54	14.19	14.35	14.15	qfq	1,799,800	25,822,176	-0.35%
2025-04-23	14.09	14.46	14.09	14.40	14.20	qfq	1,525,500	21,878,914	1.77%
2025-04-22	13.96	14.22	13.90	14.15	13.95	qfq	1,516,772	21,336,921	1.07%
2025-04-21	13.88	14.01	13.63	14.00	13.80	qfq	1,108,350	15,387,407	1.38%
2025-04-18	13.92	14.02	13.64	13.81	13.62	qfq	1,314,362	18,156,360	-1.29%
2025-04-17	13.83	14.19	13.74	13.99	13.79	qfq	1,185,650	16,594,377	1.30%
2025-04-16	14.00	14.17	13.48	13.81	13.62	qfq	1,942,300	26,773,331	-2.33%
2025-04-15	13.88	14.17	13.72	14.14	13.94	qfq	1,403,700	19,626,056	1.87%
2025-04-14	13.53	14.10	13.39	13.88	13.68	qfq	2,158,436	29,924,640	4.60%
2025-04-11	13.20	13.59	13.20	13.27	13.08	qfq	1,466,022	19,595,093	-0.67%
2025-04-10	13.10	13.66	13.10	13.36	13.17	qfq	2,354,800	31,652,947	3.97%
2025-04-09	12.44	13.00	11.43	12.85	12.67	qfq	3,191,400	38,935,267	0.78%
2025-04-08	12.51	13.18	12.34	12.75	12.57	qfq	3,200,924	40,772,612	5.55%
2025-04-07	14.04	14.25	12.01	12.08	11.91	qfq	4,848,838	63,179,016	-18.98%
2025-04-03	14.72	15.39	14.64	14.91	14.70	qfq	3,927,550	58,694,576	0.34%
2025-04-02	14.13	15.63	14.06	14.86	14.65	qfq	4,719,372	70,315,805	4.80%
2025-04-01	13.74	14.52	13.63	14.18	13.98	qfq	2,294,800	32,663,228	3.65%
2025-03-31	13.81	14.02	13.35	13.68	13.49	qfq	2,179,100	29,603,480	-2.01%
2025-03-28	14.20	14.23	13.80	13.96	13.76	qfq	1,651,600	23,077,616	-1.55%
2025-03-27	14.22	14.41	13.90	14.18	13.98	qfq	1,912,600	27,080,020	-0.35%
2025-03-26	13.68	14.34	13.51	14.23	14.03	qfq	2,614,500	36,988,647	3.72%
2025-03-25	13.70	13.82	13.45	13.72	13.53	qfq	1,873,196	25,544,346	0.00%
2025-03-24	14.43	14.51	13.48	13.72	13.53	qfq	2,523,269	35,174,491	-4.92%
2025-03-21	14.72	14.79	14.38	14.43	14.23	qfq	2,069,777	30,079,514	-1.97%
2025-03-20	14.74	14.85	14.59	14.72	14.51	qfq	1,385,907	20,400,099	-0.07%
2025-03-19	14.98	14.98	14.66	14.73	14.52	qfq	1,446,400	21,390,856	-1.60%
2025-03-18	14.76	15.00	14.72	14.97	14.76	qfq	1,649,550	24,553,138	1.29%
2025-03-17	14.68	14.82	14.50	14.78	14.57	qfq	1,937,700	28,462,345	0.68%
2025-03-14	14.20	14.74	14.06	14.68	14.47	qfq	2,367,500	34,242,438	3.31%
2025-03-13	14.38	14.43	14.02	14.21	14.01	qfq	1,469,396	20,759,618	-1.18%
2025-03-12	14.48	14.51	14.21	14.38	14.18	qfq	1,519,000	21,807,525	-0.28%
2025-03-11	14.20	14.43	14.06	14.42	14.22	qfq	1,048,100	14,958,076	1.41%
2025-03-10	14.10	14.36	14.06	14.22	14.02	qfq	1,722,400	24,486,148	1.79%
2025-03-07	14.22	14.38	13.87	13.97	13.77	qfq	1,416,300	19,954,595	-1.69%
2025-03-06	13.87	14.26	13.82	14.21	14.01	qfq	1,831,435	25,814,948	3.12%
2025-03-05	14.02	14.02	13.58	13.78	13.59	qfq	1,765,800	24,215,497	-1.64%
2025-03-04	13.99	14.14	13.87	14.01	13.81	qfq	1,737,200	24,301,592	0.14%
2025-03-03	14.09	14.22	13.90	13.99	13.79	qfq	2,216,700	31,251,985	0.79%
2025-02-28	14.37	14.45	13.83	13.88	13.68	qfq	2,136,269	30,026,569	-4.14%
2025-02-27	14.40	14.55	14.11	14.48	14.28	qfq	1,362,900	19,492,526	0.35%
2025-02-26	14.29	14.54	14.29	14.43	14.23	qfq	812,600	11,732,876	1.05%
2025-02-25	14.35	14.56	14.24	14.28	14.08	qfq	940,100	13,482,630	-1.18%
2025-02-24	14.30	14.59	14.17	14.45	14.25	qfq	1,345,700	19,358,938	1.40%
2025-02-21	14.44	14.49	14.11	14.25	14.05	qfq	1,370,672	19,559,942	-1.32%
2025-02-20	14.46	14.74	14.29	14.44	14.24	qfq	1,196,772	17,285,126	0.28%
2025-02-19	13.93	14.41	13.88	14.40	14.20	qfq	1,389,000	19,850,866	3.37%
2025-02-18	14.39	14.59	13.89	13.93	13.73	qfq	1,349,600	19,147,446	-4.13%
2025-02-17	14.12	14.70	14.12	14.53	14.33	qfq	1,231,700	17,833,331	2.76%
2025-02-14	14.10	14.24	14.02	14.14	13.94	qfq	694,600	9,822,330	-0.42%
2025-02-13	14.46	14.51	14.15	14.20	14.00	qfq	904,548	12,940,888	-2.00%
2025-02-12	14.40	14.56	14.32	14.49	14.29	qfq	780,748	11,282,862	0.14%
2025-02-11	14.44	14.50	14.23	14.47	14.27	qfq	1,069,550	15,389,601	0.21%
2025-02-10	14.14	14.44	14.10	14.44	14.24	qfq	1,005,525	14,370,664	1.55%
2025-02-07	14.30	14.50	13.95	14.22	14.02	qfq	1,502,300	21,377,175	0.00%
2025-02-06	13.99	14.33	13.99	14.22	14.02	qfq	907,869	12,866,989	0.71%
2025-02-05	14.25	14.25	13.96	14.12	13.92	qfq	828,200	11,695,893	0.86%
2025-01-27	13.94	14.30	13.86	14.00	13.80	qfq	992,100	13,972,593	0.57%
2025-01-24	13.73	14.01	13.62	13.92	13.72	qfq	824,266	11,378,431	1.53%
2025-01-23	13.61	13.97	13.61	13.71	13.52	qfq	1,166,238	16,140,618	1.18%
2025-01-22	13.77	13.82	13.42	13.55	13.36	qfq	724,100	9,801,799	-1.38%
2025-01-21	13.98	14.12	13.48	13.74	13.55	qfq	952,900	13,081,699	-0.65%
2025-01-20	13.52	13.92	13.37	13.83	13.64	qfq	1,264,300	17,393,097	2.75%
2025-01-17	13.58	13.59	13.33	13.46	13.27	qfq	689,722	9,264,905	-1.17%
2025-01-16	13.60	13.87	13.50	13.62	13.43	qfq	959,300	13,111,618	0.59%
2025-01-15	13.47	13.67	13.34	13.54	13.35	qfq	1,201,800	16,211,751	0.15%
2025-01-14	12.84	13.53	12.84	13.52	13.33	qfq	1,347,500	17,928,180	6.46%
2025-01-13	12.62	12.95	12.24	12.70	12.52	qfq	1,189,900	15,047,434	-0.39%
2025-01-10	13.26	13.39	12.74	12.75	12.57	qfq	917,400	11,970,713	-3.85%
2025-01-09	13.39	13.47	13.14	13.26	13.07	qfq	915,383	12,206,792	-0.08%
2025-01-08	13.40	13.55	12.85	13.27	13.08	qfq	1,401,400	18,583,537	-1.41%
2025-01-07	13.10	13.46	13.01	13.46	13.27	qfq	1,255,500	16,705,300	2.98%
2025-01-06	13.08	13.26	12.47	13.07	12.89	qfq	1,281,800	16,612,998	-1.13%
2025-01-03	14.04	14.19	13.19	13.22	13.03	qfq	1,697,800	23,057,331	-5.30%
2025-01-02	14.00	14.52	13.86	13.96	13.76	qfq	1,510,180	21,449,543	-0.64%
2024-12-31	14.19	14.55	13.97	14.05	13.85	qfq	1,194,200	17,017,630	-1.47%
2024-12-30	14.44	14.50	14.02	14.26	14.06	qfq	1,337,030	18,996,426	-2.33%
2024-12-27	14.54	14.80	14.39	14.60	14.39	qfq	954,200	13,976,990	1.11%
2024-12-26	14.22	14.62	14.22	14.44	14.24	qfq	944,700	13,658,952	1.12%
2024-12-25	14.43	14.51	13.88	14.28	14.08	qfq	1,132,400	16,074,974	-1.59%
2024-12-24	14.60	14.96	14.28	14.51	14.31	qfq	1,309,669	19,008,050	-0.21%
2024-12-23	15.48	15.50	14.53	14.54	14.34	qfq	2,289,866	34,175,561	-6.19%
2024-12-20	15.14	15.70	15.08	15.50	15.28	qfq	1,931,275	30,005,446	2.38%
2024-12-19	14.95	15.19	14.76	15.14	14.93	qfq	1,074,750	16,135,911	0.26%
2024-12-18	15.26	15.36	14.75	15.10	14.89	qfq	1,601,300	24,168,005	-1.31%
2024-12-17	16.30	16.43	15.23	15.30	15.08	qfq	2,707,750	42,318,694	-6.42%
2024-12-16	15.99	16.49	15.99	16.35	16.12	qfq	2,472,616	40,394,348	1.74%
2024-12-13	16.18	16.23	15.90	16.07	15.84	qfq	1,605,669	25,796,527	-0.74%
2024-12-12	16.06	16.38	15.92	16.19	15.96	qfq	1,703,669	27,483,122	1.76%
2024-12-11	16.06	16.09	15.77	15.91	15.69	qfq	1,426,207	22,637,175	-0.06%
2024-12-10	16.56	16.69	15.87	15.92	15.70	qfq	2,505,200	40,592,102	-1.12%
2024-12-09	15.82	16.21	15.70	16.10	15.87	qfq	3,684,950	59,032,898	2.74%
2024-12-06	15.64	15.88	15.46	15.67	15.45	qfq	1,664,750	26,030,073	0.06%
2024-12-05	15.73	16.20	15.46	15.66	15.44	qfq	2,325,257	36,443,139	1.16%
2024-12-04	16.02	16.05	15.39	15.48	15.26	qfq	1,459,900	22,943,197	-2.70%
2024-12-03	15.91	16.11	15.84	15.91	15.69	qfq	1,653,700	26,370,148	-0.50%
2024-12-02	16.20	16.38	15.94	15.99	15.76	qfq	2,061,679	33,093,159	-0.25%
2024-11-29	16.17	16.41	15.89	16.03	15.80	qfq	2,281,900	36,750,069	-1.05%
2024-11-28	16.07	16.55	15.96	16.20	15.97	qfq	2,609,319	42,436,855	0.87%
2024-11-27	15.73	16.07	14.91	16.06	15.83	qfq	2,964,699	46,127,167	0.82%
2024-11-26	15.38	16.14	15.09	15.93	15.71	qfq	3,097,571	48,745,573	3.44%
2024-11-25	15.00	15.45	14.90	15.40	15.18	qfq	1,946,657	29,670,140	4.12%
2024-11-22	15.69	15.90	14.77	14.79	14.58	qfq	1,888,400	28,990,403	-6.39%
2024-11-21	15.44	15.80	15.28	15.80	15.58	qfq	1,626,450	25,238,576	3.07%
2024-11-20	15.20	15.42	15.04	15.33	15.11	qfq	1,571,269	23,956,769	0.99%
2024-11-19	14.92	15.18	14.68	15.18	14.97	qfq	1,635,951	24,421,874	1.74%
2024-11-18	15.37	15.61	14.80	14.92	14.71	qfq	2,581,508	39,084,859	-3.31%
2024-11-15	15.78	15.99	15.34	15.43	15.21	qfq	1,776,500	27,785,301	-1.53%
2024-11-14	15.82	16.54	15.64	15.67	15.45	qfq	3,180,700	51,166,989	-1.38%
2024-11-13	15.90	16.39	15.39	15.89	15.67	qfq	3,149,883	49,894,422	0.57%
2024-11-12	16.95	17.02	15.59	15.80	15.58	qfq	5,533,086	89,692,453	-6.40%
2024-11-11	14.64	17.15	14.56	16.88	16.64	qfq	7,980,977	127,158,281	15.38%
2024-11-08	14.78	14.85	14.44	14.63	14.42	qfq	1,734,900	25,383,468	0.00%
2024-11-07	14.34	14.82	14.15	14.63	14.42	qfq	2,304,590	33,569,062	1.95%
2024-11-06	14.59	14.65	14.10	14.35	14.15	qfq	2,598,300	37,272,880	-1.10%
2024-11-05	14.39	14.60	14.30	14.51	14.31	qfq	1,387,261	20,051,736	1.97%
2024-11-04	13.85	14.28	13.81	14.23	14.03	qfq	1,371,738	19,374,217	2.23%
2024-11-01	14.83	14.97	13.91	13.92	13.72	qfq	2,306,138	32,789,172	-6.20%
2024-10-31	14.36	15.07	14.15	14.84	14.63	qfq	2,454,900	36,309,460	3.56%
2024-10-30	14.70	14.80	14.00	14.33	14.13	qfq	2,693,918	38,739,369	-2.58%
2024-10-29	15.60	15.68	14.58	14.71	14.50	qfq	3,211,300	48,236,274	-4.97%
2024-10-28	15.70	15.84	15.38	15.48	15.26	qfq	3,058,110	47,466,110	-0.90%
2024-10-25	14.64	15.88	14.48	15.62	15.40	qfq	5,017,279	77,799,609	7.13%
2024-10-24	15.01	15.20	14.39	14.58	14.37	qfq	3,626,692	52,860,179	-4.08%
2024-10-23	16.14	16.54	15.13	15.20	14.99	qfq	6,425,200	100,297,573	-5.94%
2024-10-22	14.98	16.28	14.73	16.16	15.93	qfq	7,820,565	123,299,390	7.02%
2024-10-21	14.09	15.65	14.09	15.10	14.89	qfq	7,500,131	112,134,498	8.24%
2024-10-18	12.68	14.60	12.68	13.95	13.75	qfq	5,427,503	75,563,996	8.98%
2024-10-17	13.09	13.25	12.79	12.80	12.62	qfq	974,179	12,681,663	-1.61%
2024-10-16	12.56	13.22	12.56	13.01	12.83	qfq	1,199,242	15,541,052	0.85%
2024-10-15	12.85	13.10	12.73	12.90	12.72	qfq	1,327,386	17,183,252	0.00%
2024-10-14	12.68	12.94	12.41	12.90	12.72	qfq	1,387,355	17,650,646	1.98%
2024-10-11	13.16	13.33	12.47	12.65	12.47	qfq	2,322,138	29,872,771	-4.60%
2024-10-10	13.09	13.63	13.09	13.26	13.07	qfq	2,685,457	36,003,558	1.22%
2024-10-09	14.25	14.28	13.10	13.10	12.92	qfq	3,914,945	53,996,708	-10.15%
2024-10-08	15.04	15.21	13.50	14.58	14.37	qfq	6,271,104	89,926,824	11.47%
2024-09-30	12.01	13.31	11.88	13.08	12.90	qfq	4,335,693	54,376,211	12.27%
2024-09-27	11.24	11.89	11.20	11.65	11.49	qfq	2,239,400	25,814,228	4.30%
2024-09-26	10.85	11.21	10.83	11.17	11.01	qfq	1,269,478	14,000,914	2.67%
2024-09-25	10.80	11.08	10.78	10.88	10.73	qfq	1,350,200	14,763,886	1.30%
2024-09-24	10.35	10.75	10.32	10.74	10.59	qfq	1,278,500	13,500,655	3.97%
2024-09-23	10.31	10.47	10.28	10.33	10.18	qfq	843,432	8,753,515	0.19%
2024-09-20	10.51	10.69	10.25	10.31	10.16	qfq	881,100	9,140,530	-2.27%
2024-09-19	10.20	10.58	10.10	10.55	10.40	qfq	773,900	8,068,209	3.43%
2024-09-18	10.32	10.46	9.98	10.20	10.06	qfq	788,786	8,001,031	-1.35%
2024-09-13	10.51	10.55	10.33	10.34	10.19	qfq	604,800	6,305,035	-1.90%
2024-09-12	10.59	10.75	10.50	10.54	10.39	qfq	637,600	6,776,228	-0.47%
2024-09-11	10.70	10.76	10.51	10.59	10.44	qfq	610,682	6,481,440	-0.56%
2024-09-10	10.61	10.73	10.50	10.65	10.50	qfq	816,582	8,664,910	0.38%
2024-09-09	10.46	10.68	10.32	10.61	10.46	qfq	788,369	8,307,699	0.57%
2024-09-06	10.84	10.88	10.50	10.55	10.40	qfq	704,300	7,505,852	-2.59%
2024-09-05	10.72	10.88	10.66	10.83	10.68	qfq	884,450	9,522,693	1.03%
2024-09-04	10.78	10.84	10.65	10.72	10.57	qfq	811,800	8,708,927	-0.74%
2024-09-03	10.70	10.88	10.63	10.80	10.65	qfq	1,160,362	12,510,992	0.84%
2024-09-02	10.71	10.92	10.63	10.71	10.56	qfq	1,063,800	11,443,172	0.47%
2024-08-30	10.66	10.83	10.55	10.66	10.51	qfq	1,383,450	14,841,768	0.09%
2024-08-29	10.29	10.65	10.21	10.65	10.50	qfq	1,255,932	13,144,686	2.60%
2024-08-28	10.06	10.49	10.02	10.38	10.23	qfq	1,126,100	11,626,089	2.37%
2024-08-27	10.17	10.23	10.05	10.14	10.00	qfq	702,000	7,118,952	-0.39%
2024-08-26	9.88	10.21	9.84	10.18	10.04	qfq	944,300	9,545,499	3.46%
2024-08-23	10.11	10.11	9.79	9.84	9.70	qfq	881,900	8,730,091	-2.57%
2024-08-22	10.21	10.36	10.04	10.10	9.96	qfq	1,236,286	12,607,050	-1.08%
2024-08-21	10.25	10.39	10.15	10.21	10.07	qfq	798,300	8,195,831	0.00%
2024-08-20	10.50	10.58	10.15	10.21	10.07	qfq	979,500	10,130,331	-3.04%
2024-08-19	10.53	10.69	10.42	10.53	10.38	qfq	841,100	8,879,295	0.00%
2024-08-16	10.64	10.71	10.50	10.53	10.38	qfq	854,900	9,026,093	-0.94%
2024-08-15	10.46	10.70	10.30	10.63	10.48	qfq	1,167,300	12,314,269	1.33%
2024-08-14	10.62	10.81	10.46	10.49	10.34	qfq	1,546,600	16,392,737	-1.22%
2024-08-13	10.37	10.65	10.23	10.62	10.47	qfq	1,133,150	11,856,354	2.12%
2024-08-12	10.41	10.50	10.24	10.40	10.25	qfq	779,650	8,090,534	-0.29%
2024-08-09	10.46	10.56	10.35	10.43	10.28	qfq	1,000,904	10,482,878	0.19%
2024-08-08	10.43	10.46	10.22	10.41	10.26	qfq	862,463	8,929,129	-0.10%
2024-08-07	10.53	10.53	10.32	10.42	10.27	qfq	551,400	5,748,453	-0.29%
2024-08-06	10.28	10.45	10.28	10.45	10.30	qfq	960,500	9,972,951	2.65%
2024-08-05	10.38	10.55	10.16	10.18	10.04	qfq	852,300	8,811,214	-2.21%
2024-08-02	10.59	10.67	10.40	10.41	10.26	qfq	867,063	9,140,547	-1.70%
2024-08-01	10.59	10.73	10.50	10.59	10.44	qfq	728,350	7,742,511	0.09%
2024-07-31	10.32	10.63	10.23	10.58	10.43	qfq	991,500	10,384,256	2.92%
2024-07-30	10.14	10.33	10.05	10.28	10.14	qfq	594,030	6,075,505	1.38%
2024-07-29	10.14	10.22	9.95	10.14	10.00	qfq	740,100	7,477,765	-0.10%
2024-07-26	9.92	10.16	9.92	10.15	10.01	qfq	727,400	7,345,384	2.32%
2024-07-25	9.76	10.11	9.60	9.92	9.78	qfq	937,800	9,271,122	2.06%
2024-07-24	10.00	10.00	9.69	9.72	9.58	qfq	1,150,900	11,261,648	-2.70%
2024-07-23	10.15	10.30	9.98	9.99	9.85	qfq	786,200	7,985,152	-1.38%
2024-07-22	9.98	10.17	9.90	10.13	9.99	qfq	693,500	6,981,780	1.00%
2024-07-19	9.89	10.12	9.73	10.03	9.89	qfq	1,127,062	11,216,967	2.03%
2024-07-18	10.08	10.08	9.69	9.83	9.69	qfq	1,254,982	12,329,449	-1.80%
2024-07-17	10.24	10.30	9.94	10.01	9.87	qfq	989,182	9,948,595	-1.38%
2024-07-16	10.38	10.54	10.08	10.15	10.01	qfq	1,304,882	13,272,322	-1.46%
2024-07-15	10.41	10.54	10.21	10.30	10.16	qfq	859,500	8,874,318	-2.46%
2024-07-12	10.53	10.70	10.46	10.56	10.41	qfq	830,300	8,787,379	0.28%
2024-07-11	10.30	10.57	10.23	10.53	10.38	qfq	1,181,500	12,287,728	3.85%
2024-07-10	10.30	10.34	10.08	10.14	10.00	qfq	656,318	6,693,218	-2.03%
2024-07-09	10.23	10.44	9.85	10.35	10.20	qfq	1,010,018	10,254,407	1.27%
2024-07-08	10.51	10.64	10.14	10.22	10.08	qfq	776,863	7,989,064	-3.86%
2024-07-05	10.41	10.73	10.20	10.63	10.48	qfq	869,596	9,116,789	2.11%
2024-07-04	11.00	11.00	10.33	10.41	10.26	qfq	1,374,018	14,497,927	-4.93%
2024-07-03	10.98	11.25	10.92	10.95	10.80	qfq	947,496	10,469,634	-0.82%
2024-07-02	10.85	11.09	10.77	11.04	10.88	qfq	858,600	9,441,509	1.75%
2024-07-01	10.84	10.91	10.56	10.85	10.70	qfq	983,714	10,572,423	0.09%
2024-06-28	10.76	11.13	10.64	10.84	10.69	qfq	1,160,600	12,709,397	0.74%
2024-06-27	10.98	11.13	10.73	10.76	10.61	qfq	1,388,300	15,199,382	-2.00%
2024-06-26	10.51	10.99	10.41	10.98	10.83	qfq	1,832,800	19,648,304	4.47%
2024-06-25	11.00	11.00	10.28	10.51	10.36	qfq	2,377,582	25,344,917	2.84%
2024-06-24	10.73	10.83	10.19	10.22	10.08	qfq	1,527,300	15,827,240	-5.89%
2024-06-21	10.88	11.00	10.63	10.86	10.71	qfq	724,386	7,872,470	-0.46%
2024-06-20	11.21	11.25	10.87	10.91	10.76	qfq	1,201,082	13,244,991	-2.42%
2024-06-19	11.30	11.31	11.12	11.18	11.02	qfq	753,400	8,440,143	0.00%
2024-06-18	10.97	11.21	10.72	11.18	11.02	qfq	1,050,382	11,623,683	3.33%
2024-06-17	10.91	11.05	10.76	10.82	10.67	qfq	1,065,200	11,552,269	-1.73%
2024-06-14	11.06	11.06	10.74	11.01	10.86	qfq	988,482	10,786,867	-0.45%
2024-06-13	11.22	11.30	10.88	11.06	10.90	qfq	1,108,900	12,232,180	-1.07%
2024-06-12	10.94	11.24	10.73	11.18	11.02	qfq	991,800	11,009,886	2.38%
2024-06-11	10.90	10.96	10.44	10.92	10.77	qfq	1,307,169	14,025,832	0.92%
2024-06-07	10.50	10.89	10.35	10.82	10.67	qfq	2,013,418	21,604,459	4.74%
2024-06-06	11.05	11.13	10.19	10.33	10.18	qfq	2,447,971	25,646,100	-6.68%
2024-06-05	11.28	11.33	11.06	11.07	10.91	qfq	1,015,800	11,377,149	-2.64%
2024-06-04	11.59	11.68	11.15	11.37	11.21	qfq	1,790,700	20,321,366	-3.40%
2024-06-03	12.43	12.56	11.59	11.77	11.60	qfq	2,053,100	24,518,306	-6.07%
2024-05-31	12.29	12.55	12.28	12.53	12.35	qfq	681,943	8,482,663	1.95%
2024-05-30	12.50	12.63	12.25	12.29	12.12	qfq	829,400	10,327,830	-1.60%
2024-05-29	12.46	12.64	12.26	12.49	12.23	qfq	783,800	9,790,822	1.30%
2024-05-28	12.55	12.62	12.33	12.33	12.07	qfq	708,300	8,797,335	-1.75%
2024-05-27	12.64	12.77	12.31	12.55	12.29	qfq	862,500	10,764,958	-0.40%
2024-05-24	12.58	12.91	12.58	12.60	12.34	qfq	1,267,365	16,087,160	-2.25%
2024-05-23	13.30	13.30	12.86	12.89	12.62	qfq	927,100	12,031,574	-3.01%
2024-05-22	13.30	13.33	13.07	13.29	13.01	qfq	970,900	12,857,159	1.14%
2024-05-21	13.36	13.43	13.03	13.14	12.86	qfq	1,022,600	13,467,778	-1.50%
2024-05-20	13.67	13.70	13.30	13.34	13.06	qfq	1,376,300	18,479,378	-2.13%
2024-05-17	12.94	13.68	12.94	13.63	13.34	qfq	1,271,500	17,168,673	1.11%
2024-05-16	13.39	13.58	13.22	13.48	13.20	qfq	1,418,300	19,092,010	0.60%
2024-05-15	13.26	13.76	13.04	13.40	13.12	qfq	1,604,100	21,526,637	1.67%
2024-05-14	13.20	13.32	12.80	13.18	12.90	qfq	1,207,300	15,864,626	3.05%
2024-05-13	13.24	13.31	12.68	12.79	12.52	qfq	1,195,200	15,348,922	-3.91%
2024-05-10	13.82	13.82	13.24	13.31	13.03	qfq	880,100	11,750,621	-2.28%
2024-05-09	13.56	13.69	13.38	13.62	13.33	qfq	930,800	12,660,540	2.10%
2024-05-08	13.67	13.68	13.33	13.34	13.06	qfq	921,400	12,380,283	-2.41%
2024-05-07	13.57	13.67	13.31	13.67	13.38	qfq	1,068,500	14,443,043	1.56%
2024-05-06	13.21	13.64	13.16	13.46	13.18	qfq	1,266,682	16,954,003	3.30%
2024-04-30	12.90	13.19	12.80	13.03	12.76	qfq	1,593,100	20,733,926	0.39%
2024-04-29	12.76	12.99	12.58	12.98	12.71	qfq	1,968,597	25,231,184	-0.38%
2024-04-26	12.98	13.07	12.75	13.03	12.76	qfq	1,245,700	16,098,289	0.54%
2024-04-25	12.85	13.08	12.65	12.96	12.69	qfq	1,272,900	16,455,819	1.49%
2024-04-24	12.40	12.77	12.26	12.77	12.50	qfq	1,433,905	18,061,573	3.82%
2024-04-23	12.13	12.40	12.04	12.30	12.04	qfq	1,677,344	20,563,336	1.40%
2024-04-22	11.74	12.16	11.48	12.13	11.88	qfq	2,086,035	24,789,983	1.59%
2024-04-19	11.89	12.16	11.70	11.94	11.69	qfq	1,429,100	16,999,391	0.00%
2024-04-18	12.20	12.34	11.56	11.94	11.69	qfq	1,984,296	23,586,465	-1.73%
2024-04-17	11.27	12.15	11.27	12.15	11.89	qfq	2,311,579	27,416,829	10.25%
2024-04-16	12.47	12.50	10.95	11.02	10.79	qfq	2,795,900	32,016,427	-12.75%
2024-04-15	13.70	13.95	12.34	12.63	12.36	qfq	2,525,500	32,578,594	-9.59%
2024-04-12	13.94	14.26	13.80	13.97	13.68	qfq	763,900	10,741,562	0.00%
2024-04-11	13.88	14.29	13.59	13.97	13.68	qfq	842,700	11,838,200	-0.21%
2024-04-10	14.32	14.32	13.84	14.00	13.71	qfq	943,379	13,250,183	-2.44%
2024-04-09	13.94	14.36	13.94	14.35	14.05	qfq	928,297	13,147,671	2.94%
2024-04-08	14.89	14.89	13.92	13.94	13.65	qfq	1,288,901	18,370,852	-5.81%
2024-04-03	14.78	14.89	14.45	14.80	14.49	qfq	1,068,800	15,665,890	0.07%
2024-04-02	14.55	14.97	14.42	14.79	14.48	qfq	1,421,471	21,001,816	1.65%
2024-04-01	14.35	14.57	14.26	14.55	14.24	qfq	1,133,022	16,342,408	1.39%
2024-03-29	14.06	14.41	13.96	14.35	14.05	qfq	988,978	14,045,751	2.06%
2024-03-28	13.61	14.08	13.51	14.06	13.76	qfq	1,168,497	16,191,265	3.31%
2024-03-27	13.81	13.98	13.60	13.61	13.32	qfq	1,115,086	15,364,169	-1.38%
2024-03-26	13.75	14.03	13.50	13.80	13.51	qfq	1,385,534	19,108,444	0.15%
2024-03-25	14.20	14.28	13.78	13.78	13.49	qfq	1,493,861	20,852,995	-2.96%
2024-03-22	14.49	14.60	14.11	14.20	13.90	qfq	1,197,500	17,117,212	-2.47%
2024-03-21	14.44	14.64	14.20	14.56	14.25	qfq	1,183,112	17,069,566	1.04%
2024-03-20	14.21	14.42	14.13	14.41	14.11	qfq	912,985	13,088,379	1.34%
2024-03-19	14.43	14.68	14.17	14.22	13.92	qfq	1,720,442	24,687,177	-1.46%
2024-03-18	13.63	14.77	13.48	14.43	14.13	qfq	2,984,227	42,367,764	6.26%
2024-03-15	13.25	13.61	13.22	13.58	13.29	qfq	1,463,973	19,645,031	2.26%
2024-03-14	13.36	13.60	13.06	13.28	13.00	qfq	1,152,085	15,317,669	-0.52%
2024-03-13	13.46	13.51	13.22	13.35	13.07	qfq	1,429,230	19,123,010	-0.96%
2024-03-12	12.93	13.88	12.90	13.48	13.20	qfq	2,891,768	38,820,052	4.33%
2024-03-11	12.63	12.92	12.56	12.92	12.65	qfq	1,004,800	12,823,374	2.05%
2024-03-08	12.59	12.83	12.53	12.66	12.39	qfq	1,004,600	12,714,812	1.04%
2024-03-07	12.65	12.80	12.38	12.53	12.27	qfq	1,180,500	14,919,702	0.40%
2024-03-06	12.32	12.58	12.19	12.48	12.22	qfq	1,153,300	14,307,883	1.30%
2024-03-05	12.68	12.68	12.26	12.32	12.06	qfq	1,381,763	17,142,034	-3.45%
2024-03-04	12.83	12.92	12.51	12.76	12.49	qfq	1,298,500	16,489,156	-0.47%
2024-03-01	12.81	12.98	12.62	12.82	12.55	qfq	1,319,000	16,911,299	0.16%
2024-02-29	12.24	12.97	12.12	12.80	12.53	qfq	2,361,222	29,840,898	3.06%
2024-02-28	13.87	14.19	12.42	12.42	12.16	qfq	3,141,467	41,632,286	-10.45%
2024-02-27	13.61	13.88	13.43	13.87	13.58	qfq	1,420,400	19,442,103	2.14%
2024-02-26	13.40	13.95	13.13	13.58	13.29	qfq	1,769,942	23,983,781	1.42%
2024-02-23	12.88	13.45	12.84	13.39	13.11	qfq	1,500,264	19,659,865	4.12%
2024-02-22	12.46	12.93	12.30	12.86	12.59	qfq	1,762,709	22,395,288	3.04%
2024-02-21	12.00	12.80	11.99	12.48	12.22	qfq	2,071,865	25,793,238	2.80%
2024-02-20	12.09	12.23	11.82	12.14	11.89	qfq	1,604,947	19,371,046	0.50%
2024-02-19	11.78	12.30	11.58	12.08	11.83	qfq	3,087,617	37,054,206	2.55%
2024-02-08	10.62	11.84	10.23	11.78	11.53	qfq	3,679,560	41,024,139	7.09%
2024-02-07	10.75	11.00	9.65	11.00	10.77	qfq	4,065,215	41,755,678	1.20%
2024-02-06	10.35	11.50	9.52	10.87	10.64	qfq	5,444,424	56,300,657	2.64%
2024-02-05	12.50	12.50	10.23	10.59	10.37	qfq	4,158,313	45,535,295	-15.95%
2024-02-02	13.60	13.93	12.25	12.60	12.34	qfq	2,360,859	30,754,037	-6.94%
2024-02-01	13.97	13.97	13.21	13.54	13.26	qfq	2,616,726	35,460,881	-3.29%
2024-01-31	14.79	14.88	13.85	14.00	13.71	qfq	1,682,976	24,003,470	-5.98%
2024-01-30	15.43	15.63	14.81	14.89	14.58	qfq	1,529,041	23,161,937	-3.19%
2024-01-29	16.20	16.35	15.35	15.38	15.06	qfq	1,339,600	20,946,098	-4.29%
2024-01-26	16.18	16.40	16.00	16.07	15.73	qfq	1,318,800	21,320,563	-0.19%
2024-01-25	15.29	16.13	15.23	16.10	15.76	qfq	1,822,300	28,702,003	5.30%
2024-01-24	14.99	15.52	14.69	15.29	14.97	qfq	1,666,700	25,124,383	1.59%
2024-01-23	15.31	15.31	14.56	15.05	14.73	qfq	2,028,400	30,144,970	-1.83%
2024-01-22	16.45	16.49	15.17	15.33	15.01	qfq	1,594,900	25,222,304	-6.92%
2024-01-19	16.62	16.98	16.33	16.47	16.12	qfq	1,194,741	19,876,653	-0.90%
2024-01-18	17.07	17.07	16.20	16.62	16.27	qfq	1,694,400	27,955,289	-2.06%
2024-01-17	17.27	17.45	16.97	16.97	16.61	qfq	948,800	16,388,370	-1.51%
2024-01-16	17.54	17.54	16.99	17.23	16.87	qfq	1,074,800	18,496,036	-1.77%
2024-01-15	17.46	17.58	17.36	17.54	17.17	qfq	774,205	13,532,821	0.57%
2024-01-12	17.63	17.77	17.36	17.44	17.07	qfq	1,007,807	17,688,813	-1.08%
2024-01-11	17.40	17.63	17.35	17.63	17.26	qfq	847,537	14,830,988	1.32%
2024-01-10	17.60	17.62	17.24	17.40	17.03	qfq	848,805	14,791,577	-0.57%
2024-01-09	17.38	17.68	17.34	17.50	17.13	qfq	949,394	16,626,186	0.86%
2024-01-08	17.50	17.73	17.33	17.35	16.99	qfq	1,140,505	19,974,282	-1.81%
2024-01-05	17.92	17.95	17.48	17.67	17.30	qfq	1,215,137	21,537,585	-1.34%
2024-01-04	17.71	17.92	17.58	17.91	17.53	qfq	789,426	14,016,163	0.90%
2024-01-03	17.83	17.91	17.57	17.75	17.38	qfq	1,128,600	19,984,923	0.34%
2024-01-02	17.39	17.84	17.29	17.69	17.32	qfq	1,483,400	26,209,224	2.20%
2023-12-29	16.95	17.34	16.94	17.31	16.95	qfq	1,115,200	19,190,068	1.76%
2023-12-28	16.91	17.08	16.65	17.01	16.65	qfq	1,335,389	22,609,450	0.71%
2023-12-27	16.90	17.02	16.65	16.89	16.54	qfq	850,200	14,293,811	0.36%
2023-12-26	17.22	17.22	16.73	16.83	16.48	qfq	1,016,138	17,140,610	-1.64%
2023-12-25	17.39	17.55	16.94	17.11	16.75	qfq	1,492,300	25,558,921	-1.84%
2023-12-22	17.68	18.12	17.38	17.43	17.06	qfq	1,520,314	27,005,072	-1.41%
2023-12-21	17.33	17.70	17.08	17.68	17.31	qfq	1,267,428	22,038,738	1.90%
2023-12-20	17.52	17.68	17.35	17.35	16.99	qfq	723,800	12,696,449	-0.97%
2023-12-19	17.39	17.55	17.26	17.52	17.15	qfq	724,800	12,618,630	0.57%
2023-12-18	17.64	17.78	17.36	17.42	17.05	qfq	966,400	16,921,853	-1.30%
2023-12-15	17.68	17.78	17.51	17.65	17.28	qfq	677,800	11,952,076	-0.17%
2023-12-14	17.64	17.79	17.51	17.68	17.31	qfq	756,000	13,359,459	0.23%
2023-12-13	17.54	17.75	17.45	17.64	17.27	qfq	989,070	17,417,363	0.17%
2023-12-12	17.58	17.65	17.34	17.61	17.24	qfq	981,413	17,177,936	0.46%
2023-12-11	17.37	17.80	17.15	17.53	17.16	qfq	1,767,268	30,885,390	0.75%
2023-12-08	18.22	18.22	17.40	17.40	17.03	qfq	1,643,000	29,147,917	-4.45%
2023-12-07	18.26	18.36	18.07	18.21	17.83	qfq	1,047,934	19,055,602	-0.27%
2023-12-06	18.02	18.32	18.00	18.26	17.88	qfq	1,281,000	23,284,953	1.67%
2023-12-05	18.23	18.32	17.96	17.96	17.58	qfq	1,170,580	21,180,429	-1.54%
2023-12-04	18.35	18.53	18.06	18.24	17.86	qfq	1,382,900	25,253,913	-0.55%
2023-12-01	18.21	18.54	18.21	18.34	17.95	qfq	1,042,843	19,173,543	0.27%
2023-11-30	18.35	18.46	18.11	18.29	17.91	qfq	800,943	14,600,258	-0.60%
2023-11-29	18.58	18.64	18.29	18.40	18.01	qfq	1,245,234	22,924,805	-0.97%
2023-11-28	18.25	18.63	18.17	18.58	18.19	qfq	1,499,198	27,724,895	1.92%
2023-11-27	18.45	18.45	18.08	18.23	17.85	qfq	1,298,800	23,683,201	-0.82%
2023-11-24	18.70	18.70	18.10	18.38	17.99	qfq	1,286,400	23,690,787	-1.29%
2023-11-23	18.76	18.76	18.35	18.62	18.23	qfq	1,084,700	20,184,825	0.49%
2023-11-22	18.60	18.75	18.48	18.53	18.14	qfq	1,255,400	23,365,240	-0.54%
2023-11-21	18.83	18.86	18.59	18.63	18.24	qfq	1,268,798	23,784,936	-0.75%
2023-11-20	18.71	18.77	18.45	18.77	18.38	qfq	1,310,650	24,411,683	0.59%
2023-11-17	18.49	18.68	18.43	18.66	18.27	qfq	1,139,200	21,171,339	1.25%
2023-11-16	18.54	18.67	18.37	18.43	18.04	qfq	1,148,000	21,238,868	-0.59%
2023-11-15	18.60	18.69	18.38	18.54	18.15	qfq	1,043,212	19,309,723	-0.05%
2023-11-14	18.64	18.78	18.39	18.55	18.16	qfq	1,226,982	22,672,030	-0.48%
2023-11-13	18.24	18.67	18.20	18.64	18.25	qfq	1,801,500	33,353,829	2.08%
2023-11-10	18.54	18.54	18.04	18.26	17.88	qfq	915,200	16,681,282	-0.22%
2023-11-09	18.41	18.46	18.18	18.30	17.92	qfq	1,078,300	19,730,102	-0.81%
2023-11-08	18.42	18.66	18.28	18.45	18.06	qfq	1,389,669	25,673,590	0.16%
2023-11-07	18.14	18.47	17.95	18.42	18.03	qfq	1,690,400	30,940,024	1.54%
2023-11-06	18.00	18.15	17.98	18.14	17.76	qfq	1,007,900	18,220,932	0.67%
2023-11-03	18.11	18.19	17.93	18.02	17.64	qfq	1,104,400	19,922,727	-0.17%
2023-11-02	18.19	18.19	17.85	18.05	17.67	qfq	1,132,600	20,421,115	-0.77%
2023-11-01	18.01	18.19	17.87	18.19	17.81	qfq	1,498,900	27,106,517	1.28%
2023-10-31	18.05	18.22	17.90	17.96	17.58	qfq	1,072,100	19,320,789	-0.50%
2023-10-30	17.92	18.28	17.70	18.05	17.67	qfq	1,997,510	36,071,068	0.22%
2023-10-27	17.60	18.13	17.53	18.01	17.63	qfq	1,476,200	26,570,340	2.21%
2023-10-26	17.48	17.91	17.48	17.62	17.25	qfq	1,327,200	23,479,402	0.40%
2023-10-25	17.72	17.72	17.23	17.55	17.18	qfq	1,303,969	22,760,365	-0.23%
2023-10-24	16.51	17.62	16.48	17.59	17.22	qfq	2,485,800	42,836,619	7.26%
2023-10-23	16.92	16.97	16.31	16.40	16.06	qfq	1,314,100	21,708,781	-2.96%
2023-10-20	17.01	17.20	16.87	16.90	16.55	qfq	915,400	15,562,679	-0.65%
2023-10-19	17.22	17.44	16.90	17.01	16.65	qfq	1,219,600	20,822,786	-1.10%
2023-10-18	17.70	17.85	17.17	17.20	16.84	qfq	1,528,938	26,629,290	-3.43%
2023-10-17	17.42	18.15	17.17	17.81	17.44	qfq	2,418,700	43,080,917	2.53%
2023-10-16	17.15	17.47	17.12	17.37	17.01	qfq	945,698	16,381,010	1.52%
2023-10-13	17.50	17.58	17.03	17.11	16.75	qfq	1,024,288	17,583,775	-2.51%
2023-10-12	17.42	17.60	17.31	17.55	17.18	qfq	785,100	13,719,804	0.86%
2023-10-11	17.36	17.58	17.15	17.40	17.03	qfq	1,040,300	18,069,749	0.35%
2023-10-10	17.49	17.64	17.30	17.34	16.98	qfq	998,100	17,360,358	-0.91%
2023-10-09	18.24	18.24	17.36	17.50	17.13	qfq	2,185,457	38,506,014	-3.53%
2023-09-28	17.91	18.28	17.77	18.14	17.76	qfq	1,002,800	18,168,020	1.34%
2023-09-27	17.83	18.02	17.53	17.90	17.52	qfq	1,055,500	18,823,440	0.39%
2023-09-26	17.84	17.98	17.64	17.83	17.46	qfq	794,500	14,117,749	-0.06%
2023-09-25	18.11	18.25	17.77	17.84	17.47	qfq	1,134,900	20,368,730	-1.38%
2023-09-22	17.79	18.14	17.58	18.09	17.71	qfq	1,520,400	27,374,276	1.92%
2023-09-21	17.88	18.03	17.63	17.75	17.38	qfq	964,700	17,176,847	-0.95%
2023-09-20	18.17	18.20	17.90	17.92	17.54	qfq	1,056,400	19,033,710	-0.28%
2023-09-19	18.37	18.37	17.94	17.97	17.59	qfq	1,504,000	27,167,624	-1.75%
2023-09-18	17.70	18.30	17.51	18.29	17.91	qfq	1,838,800	33,258,224	3.33%
2023-09-15	17.69	17.85	17.49	17.70	17.33	qfq	936,100	16,556,453	0.91%
2023-09-14	17.88	17.88	17.46	17.54	17.17	qfq	832,943	14,665,945	-1.02%
2023-09-13	17.86	17.93	17.61	17.72	17.35	qfq	1,091,104	19,354,584	-1.17%
2023-09-12	18.10	18.26	17.83	17.93	17.55	qfq	1,312,000	23,541,991	-1.27%
2023-09-11	17.88	18.40	17.82	18.16	17.78	qfq	1,855,000	33,688,929	1.62%
2023-09-08	18.11	18.28	17.84	17.87	17.49	qfq	896,800	16,108,952	-1.05%
2023-09-07	18.23	18.38	18.04	18.06	17.68	qfq	966,200	17,597,199	-0.93%
2023-09-06	18.39	18.49	18.20	18.23	17.85	qfq	1,358,500	24,867,185	-0.60%
2023-09-05	18.45	18.58	18.21	18.34	17.95	qfq	1,494,088	27,371,856	-0.60%
2023-09-04	18.30	18.49	18.25	18.45	18.06	qfq	2,128,367	39,179,228	1.10%
2023-09-01	18.05	18.29	17.81	18.25	17.87	qfq	2,132,700	38,767,905	1.73%
2023-08-31	18.04	18.04	17.80	17.94	17.56	qfq	1,511,400	27,130,539	-0.28%
2023-08-30	17.65	18.12	17.65	17.99	17.61	qfq	2,106,600	37,855,323	1.70%
2023-08-29	17.05	17.69	16.81	17.69	17.32	qfq	1,814,147	31,738,508	4.30%
2023-08-28	17.23	17.46	16.90	16.96	16.60	qfq	2,276,100	39,085,826	2.85%
2023-08-25	16.85	17.05	16.49	16.49	16.14	qfq	1,711,598	28,654,518	-2.08%
2023-08-24	17.10	17.19	16.69	16.84	16.49	qfq	1,296,191	21,834,738	-0.77%
2023-08-23	17.37	17.45	16.88	16.97	16.61	qfq	1,549,009	26,432,483	-2.19%
2023-08-22	17.79	17.92	17.11	17.35	16.99	qfq	1,992,326	34,711,853	-2.47%
2023-08-21	17.76	17.90	17.39	17.79	17.42	qfq	1,683,198	29,884,702	0.57%
2023-08-18	17.73	17.98	17.65	17.69	17.32	qfq	1,843,000	32,838,048	-0.79%
2023-08-17	17.63	17.93	17.49	17.83	17.46	qfq	1,929,200	34,152,479	0.73%
2023-08-16	17.68	17.89	17.56	17.70	17.33	qfq	1,452,500	25,765,674	-0.23%
2023-08-15	17.68	17.77	17.50	17.74	17.37	qfq	1,157,500	20,465,522	0.85%
2023-08-14	17.33	17.63	17.12	17.59	17.22	qfq	1,012,971	17,636,406	0.98%
2023-08-11	17.66	17.88	17.42	17.42	17.05	qfq	1,239,700	21,845,907	-1.36%
2023-08-10	17.38	17.70	17.37	17.66	17.29	qfq	1,616,300	28,397,745	1.96%
2023-08-09	17.55	17.60	17.25	17.32	16.96	qfq	1,458,100	25,287,076	-1.59%
2023-08-08	17.83	17.83	17.49	17.60	17.23	qfq	1,858,000	32,730,464	-1.07%
2023-08-07	17.47	17.82	17.11	17.79	17.42	qfq	3,084,141	54,283,056	2.24%
2023-08-04	17.57	17.60	17.40	17.40	17.03	qfq	1,724,908	30,156,763	-0.46%
2023-08-03	17.45	17.54	17.30	17.48	17.11	qfq	1,892,020	32,969,989	-0.46%
2023-08-02	17.65	17.75	17.51	17.56	17.19	qfq	2,122,293	37,397,559	-0.90%
2023-08-01	18.05	18.21	17.67	17.72	17.35	qfq	2,820,989	50,340,077	-1.83%
2023-07-31	18.43	18.45	17.95	18.05	17.67	qfq	4,145,459	75,068,203	-2.27%
2023-07-28	18.31	18.83	18.22	18.47	18.08	qfq	3,985,658	74,082,764	0.98%
2023-07-27	18.76	18.99	18.24	18.29	17.91	qfq	4,428,410	82,015,006	-1.98%
2023-07-26	19.05	19.42	18.48	18.66	18.27	qfq	6,935,810	130,745,980	-2.51%
2023-07-25	19.73	19.93	19.03	19.14	18.74	qfq	9,783,878	189,197,242	-3.96%
2023-07-24	20.51	22.42	19.80	19.93	19.51	qfq	14,745,553	310,631,932	-4.87%
2023-07-21	18.90	22.60	18.70	20.95	20.51	qfq	15,570,293	323,629,016	11.02%
2023-07-20	18.30	19.27	18.29	18.87	18.47	qfq	5,842,005	109,375,194	3.40%
2023-07-19	17.85	18.28	17.70	18.25	17.87	qfq	1,565,404	28,414,278	1.96%
2023-07-18	17.90	18.10	17.67	17.90	17.52	qfq	1,195,301	21,420,787	0.34%