SECURITY DETAIL · RAW DATA

润阳科技300920.SZ

ASZSECNYSTOCK

最近收盘价32.242026-07-17

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

最近交易日2026-07-17

成交量（股）3,931,440

成交额（元）134,598,735

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-03	2026-06-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-03	2026-06-10	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-09	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-30	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	36.08	36.35	32.00	32.24	32.24	qfq	3,931,440	134,598,735	-11.53%
2026-07-16	34.99	37.26	34.55	36.44	36.44	qfq	3,477,002	126,883,400	3.17%
2026-07-15	35.64	36.80	35.13	35.32	35.32	qfq	2,853,745	102,461,536	-0.08%
2026-07-14	33.08	36.00	32.58	35.35	35.35	qfq	3,908,894	133,346,902	7.48%
2026-07-13	32.85	35.24	32.81	32.89	32.89	qfq	3,789,170	128,532,503	-1.47%
2026-07-10	31.83	34.00	31.55	33.38	33.38	qfq	2,345,420	77,250,406	4.87%
2026-07-09	31.46	32.16	30.30	31.83	31.83	qfq	2,038,405	63,520,450	2.08%
2026-07-08	32.30	32.30	30.60	31.18	31.18	qfq	2,021,483	63,276,915	-3.02%
2026-07-07	34.11	34.37	31.99	32.15	32.15	qfq	1,810,870	59,442,128	-5.41%
2026-07-06	36.00	37.50	33.61	33.99	33.99	qfq	3,229,098	112,892,449	-5.21%
2026-07-03	34.36	36.70	34.06	35.86	35.86	qfq	3,196,544	114,593,656	4.06%
2026-07-02	33.51	35.00	33.40	34.46	34.46	qfq	1,699,288	58,506,291	0.70%
2026-07-01	34.54	35.00	33.90	34.22	34.22	qfq	1,807,734	62,182,159	-0.96%
2026-06-30	33.41	35.09	33.01	34.55	34.55	qfq	3,177,207	109,247,574	2.37%
2026-06-29	35.52	35.81	32.81	33.75	33.75	qfq	2,868,900	97,137,677	-4.04%
2026-06-26	35.73	38.78	35.10	35.17	35.17	qfq	2,929,854	107,125,491	-3.01%
2026-06-25	37.10	37.14	35.33	36.26	36.26	qfq	2,624,722	94,247,526	-2.16%
2026-06-24	37.75	38.14	36.41	37.06	37.06	qfq	2,213,358	82,195,449	-2.83%
2026-06-23	38.24	39.51	37.50	38.14	38.14	qfq	2,710,889	104,065,073	-0.26%
2026-06-22	39.68	39.75	37.71	38.24	38.24	qfq	2,961,599	113,935,398	-2.25%
2026-06-18	38.01	40.33	33.80	39.12	39.12	qfq	3,756,258	145,641,094	2.27%
2026-06-17	38.36	39.77	37.80	38.25	38.25	qfq	2,877,601	110,881,647	-2.07%
2026-06-16	38.98	39.79	38.03	39.06	39.06	qfq	2,619,800	102,121,860	0.15%
2026-06-15	38.81	39.30	38.00	39.00	39.00	qfq	3,072,560	118,823,996	0.83%
2026-06-12	39.00	40.20	38.05	38.68	38.68	qfq	4,943,457	192,735,416	0.57%
2026-06-11	40.54	42.67	37.60	38.46	38.46	qfq	6,808,639	270,481,351	-6.06%
2026-06-10	40.30	44.00	39.02	40.94	40.94	qfq	7,445,364	309,045,733	-20.26%
2026-06-09	49.95	51.76	49.15	51.34	39.42	qfq	3,835,481	195,182,828	1.76%
2026-06-08	47.42	51.88	47.38	50.45	38.73	qfq	4,419,543	222,537,196	2.50%
2026-06-05	47.42	49.69	45.01	49.22	37.79	qfq	3,561,662	170,314,376	3.49%
2026-06-04	47.14	47.97	46.30	47.56	36.51	qfq	1,403,400	66,409,666	0.61%
2026-06-03	46.53	48.47	46.14	47.27	36.29	qfq	2,175,200	102,954,364	2.25%
2026-06-02	46.95	47.81	45.38	46.23	35.49	qfq	2,153,899	99,916,285	-1.34%
2026-06-01	46.81	47.30	45.27	46.86	35.98	qfq	1,980,101	91,744,963	0.02%
2026-05-29	48.79	48.79	46.00	46.85	35.97	qfq	2,111,520	99,212,973	-2.82%
2026-05-28	47.03	49.15	45.68	48.21	37.01	qfq	2,418,512	116,071,403	3.08%
2026-05-27	48.00	48.94	46.45	46.77	35.91	qfq	1,884,709	89,178,521	-2.52%
2026-05-26	46.79	49.50	46.61	47.98	36.84	qfq	2,933,054	140,307,457	1.74%
2026-05-25	45.19	49.00	44.98	47.16	36.21	qfq	3,032,700	144,093,503	6.43%
2026-05-22	43.75	45.58	42.75	44.31	34.02	qfq	3,153,012	139,004,764	1.93%
2026-05-21	45.50	46.51	43.28	43.47	33.37	qfq	2,458,010	110,975,356	-5.73%
2026-05-20	47.80	47.90	45.56	46.11	35.40	qfq	1,998,900	92,785,173	-3.31%
2026-05-19	47.00	48.37	46.46	47.69	36.61	qfq	1,289,200	60,828,502	1.06%
2026-05-18	46.42	47.45	46.06	47.19	36.23	qfq	1,619,800	76,010,212	0.85%
2026-05-15	47.00	48.00	45.41	46.79	35.92	qfq	2,393,600	111,461,458	-0.68%
2026-05-14	46.32	48.30	46.31	47.11	36.17	qfq	2,610,100	123,971,134	1.79%
2026-05-13	43.12	47.74	43.10	46.28	35.53	qfq	4,246,173	195,455,130	6.64%
2026-05-12	44.44	44.44	43.08	43.40	33.32	qfq	2,084,400	90,805,752	-1.77%
2026-05-11	42.70	44.88	42.25	44.18	33.92	qfq	3,204,207	140,950,567	4.72%
2026-05-08	40.12	42.65	40.07	42.19	32.39	qfq	2,370,201	99,014,594	5.69%
2026-05-07	38.79	40.11	38.43	39.92	30.65	qfq	1,251,800	49,441,914	2.91%
2026-05-06	39.00	39.80	38.39	38.79	29.78	qfq	1,076,963	41,972,500	0.00%
2026-04-30	39.03	39.38	38.60	38.79	29.78	qfq	775,600	30,126,481	-0.89%
2026-04-29	38.40	39.48	38.15	39.14	30.05	qfq	939,558	36,813,101	1.79%
2026-04-28	38.76	39.16	38.06	38.45	29.52	qfq	788,200	30,395,333	-1.74%
2026-04-27	39.28	39.28	38.38	39.13	30.04	qfq	818,100	31,742,101	0.59%
2026-04-24	38.43	39.28	38.30	38.90	29.86	qfq	790,801	30,639,783	-0.26%
2026-04-23	39.71	39.71	38.83	39.00	29.94	qfq	990,300	38,791,743	-1.32%
2026-04-22	39.56	39.66	39.04	39.52	30.34	qfq	694,400	27,338,713	-0.10%
2026-04-21	39.90	39.97	39.18	39.56	30.37	qfq	805,800	31,792,366	-0.85%
2026-04-20	39.97	40.77	39.60	39.90	30.63	qfq	1,142,901	45,907,702	-0.20%
2026-04-17	39.63	40.28	39.50	39.98	30.69	qfq	1,117,000	44,544,494	0.88%
2026-04-16	40.20	40.20	39.11	39.63	30.43	qfq	898,100	35,546,508	0.33%
2026-04-15	40.64	40.64	39.43	39.50	30.33	qfq	986,300	39,391,258	-1.84%
2026-04-14	40.68	40.90	39.63	40.24	30.89	qfq	856,600	34,260,117	0.20%
2026-04-13	39.95	40.90	39.31	40.16	30.83	qfq	1,620,756	65,240,710	1.16%
2026-04-10	39.60	40.62	39.17	39.70	30.48	qfq	1,436,600	57,228,124	1.02%
2026-04-09	39.96	39.96	38.55	39.30	30.17	qfq	1,420,500	55,551,926	-1.65%
2026-04-08	38.90	39.97	38.65	39.96	30.68	qfq	1,076,556	42,463,878	4.12%
2026-04-07	38.73	39.65	38.17	38.38	29.47	qfq	1,171,919	45,463,333	-0.80%
2026-04-03	39.89	39.89	38.11	38.69	29.70	qfq	1,626,035	62,884,557	-2.98%
2026-04-02	40.39	40.85	39.03	39.88	30.62	qfq	1,527,358	60,599,508	-1.53%
2026-04-01	41.40	41.68	39.92	40.50	31.09	qfq	1,862,512	75,525,778	-0.30%
2026-03-31	44.34	44.34	40.45	40.62	31.19	qfq	4,397,601	183,732,274	-6.98%
2026-03-30	39.90	43.68	38.65	43.67	33.53	qfq	4,822,399	202,326,060	9.70%
2026-03-27	38.10	40.09	37.01	39.81	30.56	qfq	2,443,035	95,346,791	5.29%
2026-03-26	38.15	38.74	37.12	37.81	29.03	qfq	1,507,000	57,010,644	-0.84%
2026-03-25	37.56	38.18	37.00	38.13	29.27	qfq	1,362,500	51,615,029	1.41%
2026-03-24	36.85	37.83	35.22	37.60	28.87	qfq	1,712,067	61,908,665	5.03%
2026-03-23	36.25	37.93	35.50	35.80	27.48	qfq	2,361,368	86,163,006	-1.97%
2026-03-20	39.59	39.75	36.41	36.52	28.04	qfq	2,620,446	99,078,899	-7.31%
2026-03-19	40.77	40.77	39.28	39.40	30.25	qfq	1,342,411	53,428,017	-3.31%
2026-03-18	39.56	40.78	39.56	40.75	31.29	qfq	1,299,000	52,335,637	2.75%
2026-03-17	43.50	43.57	39.43	39.66	30.45	qfq	2,243,965	91,195,333	-4.85%
2026-03-16	40.52	41.91	40.21	41.68	32.00	qfq	1,761,000	72,821,761	3.97%
2026-03-13	41.19	41.56	39.90	40.09	30.78	qfq	1,764,000	71,698,823	-2.76%
2026-03-12	42.88	43.66	41.10	41.23	31.65	qfq	1,592,000	66,912,586	-3.01%
2026-03-11	42.84	43.55	42.33	42.51	32.64	qfq	1,437,300	61,495,389	-0.28%
2026-03-10	42.55	43.40	42.40	42.63	32.73	qfq	1,441,932	61,932,182	1.21%
2026-03-09	41.72	42.32	40.52	42.12	32.34	qfq	1,887,212	78,579,312	0.57%
2026-03-06	40.23	42.10	40.19	41.88	32.15	qfq	2,122,335	88,194,387	4.10%
2026-03-05	40.86	41.88	39.75	40.23	30.89	qfq	2,106,900	85,188,050	1.34%
2026-03-04	39.18	40.75	38.40	39.70	30.48	qfq	3,412,034	136,257,592	0.33%
2026-03-03	46.16	46.25	39.51	39.57	30.38	qfq	8,253,401	339,970,766	-14.26%
2026-03-02	44.94	48.30	43.69	46.15	35.43	qfq	4,947,200	228,826,907	0.87%
2026-02-27	46.05	46.77	45.26	45.75	35.12	qfq	1,899,338	86,987,089	-1.12%
2026-02-26	45.00	46.65	44.36	46.27	35.52	qfq	3,516,331	160,380,428	1.85%
2026-02-25	42.16	46.17	42.00	45.43	34.88	qfq	4,646,108	209,085,732	7.76%
2026-02-24	40.87	42.68	40.79	42.16	32.37	qfq	1,577,700	66,302,159	4.30%
2026-02-13	41.20	41.79	40.41	40.42	31.03	qfq	915,000	37,688,945	-1.89%
2026-02-12	41.70	42.12	41.20	41.20	31.63	qfq	1,216,800	50,695,970	-1.62%
2026-02-11	42.80	42.87	41.66	41.88	32.15	qfq	1,799,607	75,539,608	-1.76%
2026-02-10	41.66	43.23	40.99	42.63	32.73	qfq	2,191,240	92,847,797	3.57%
2026-02-09	41.82	41.86	40.30	41.16	31.60	qfq	1,428,800	58,339,255	-0.36%
2026-02-06	41.70	42.19	40.73	41.31	31.72	qfq	1,303,155	54,175,940	0.19%
2026-02-05	41.04	42.07	41.03	41.23	31.65	qfq	1,269,700	52,637,570	0.02%
2026-02-04	41.50	41.93	41.02	41.22	31.65	qfq	919,100	38,068,680	-0.67%
2026-02-03	41.11	41.82	40.66	41.50	31.86	qfq	1,071,210	44,105,751	1.69%
2026-02-02	41.65	42.39	40.60	40.81	31.33	qfq	1,544,400	64,268,803	-1.66%
2026-01-30	40.39	42.10	40.30	41.50	31.86	qfq	1,150,300	47,549,065	1.69%
2026-01-29	41.01	41.90	40.42	40.81	31.33	qfq	1,315,900	54,092,761	-0.85%
2026-01-28	42.25	42.26	41.02	41.16	31.60	qfq	1,372,763	56,731,786	-2.23%
2026-01-27	41.85	42.53	41.07	42.10	32.32	qfq	1,573,700	65,926,332	0.21%
2026-01-26	43.33	43.70	41.46	42.01	32.25	qfq	2,175,269	91,312,720	-3.80%
2026-01-23	43.15	44.15	43.15	43.67	33.53	qfq	1,218,900	53,251,707	1.02%
2026-01-22	44.50	44.58	43.13	43.23	33.19	qfq	973,800	42,517,867	-1.88%
2026-01-21	42.44	44.53	42.34	44.06	33.83	qfq	1,585,700	69,413,806	2.75%
2026-01-20	43.70	44.67	42.38	42.88	32.92	qfq	2,029,900	88,219,881	-1.99%
2026-01-19	43.59	44.40	43.36	43.75	33.59	qfq	1,318,068	57,754,637	0.37%
2026-01-16	42.84	44.18	42.60	43.59	33.47	qfq	1,771,200	76,990,118	1.77%
2026-01-15	42.71	45.00	42.33	42.83	32.88	qfq	1,599,452	69,224,949	-0.97%
2026-01-14	43.43	44.15	42.50	43.25	33.20	qfq	2,016,300	87,079,963	-0.55%
2026-01-13	45.10	45.10	43.33	43.49	33.39	qfq	2,099,200	91,988,043	-3.78%
2026-01-12	44.09	46.50	43.75	45.20	34.70	qfq	2,747,077	124,534,614	1.94%
2026-01-09	43.98	45.80	43.70	44.34	34.04	qfq	2,294,786	102,713,671	0.64%
2026-01-08	43.45	44.28	42.83	44.06	33.83	qfq	2,195,003	95,566,521	1.29%
2026-01-07	44.13	44.76	42.80	43.50	33.40	qfq	2,830,800	123,608,863	-1.89%
2026-01-06	47.53	48.36	43.79	44.34	34.04	qfq	5,621,540	258,223,785	-5.94%
2026-01-05	46.04	48.03	45.31	47.14	36.19	qfq	3,312,464	155,340,937	2.32%
2025-12-31	46.50	47.35	45.44	46.07	35.37	qfq	2,041,800	94,228,208	-1.50%
2025-12-30	45.04	47.39	45.00	46.77	35.91	qfq	3,186,343	148,726,278	3.66%
2025-12-29	43.74	45.50	43.34	45.12	34.64	qfq	4,109,459	182,886,038	2.87%
2025-12-26	44.66	45.15	43.53	43.86	33.67	qfq	3,007,260	132,821,549	-1.50%
2025-12-25	42.22	44.76	41.76	44.53	34.19	qfq	3,704,100	161,567,363	5.40%
2025-12-24	39.00	43.41	38.79	42.25	32.44	qfq	4,548,300	188,339,734	8.39%
2025-12-23	37.81	39.45	37.50	38.98	29.93	qfq	1,473,400	56,823,686	2.85%
2025-12-22	37.50	38.16	37.15	37.90	29.10	qfq	1,129,100	42,617,938	0.80%
2025-12-19	37.77	38.17	37.55	37.60	28.87	qfq	886,714	33,489,940	-0.95%
2025-12-18	38.29	38.74	37.83	37.96	29.14	qfq	828,331	31,701,610	-1.09%
2025-12-17	38.01	38.46	37.45	38.38	29.47	qfq	1,030,814	39,210,433	0.52%
2025-12-16	38.86	40.22	38.01	38.18	29.31	qfq	1,497,400	58,150,194	-2.05%
2025-12-15	37.78	40.20	37.43	38.98	29.93	qfq	1,538,400	59,976,043	3.04%
2025-12-12	37.91	38.55	37.51	37.83	29.04	qfq	664,000	25,203,738	-0.24%
2025-12-11	38.72	38.80	37.76	37.92	29.11	qfq	833,300	31,695,834	-2.09%
2025-12-10	38.86	38.89	38.19	38.73	29.73	qfq	517,100	19,954,413	-0.33%
2025-12-09	39.35	39.35	38.68	38.86	29.83	qfq	615,900	24,024,317	-0.74%
2025-12-08	39.09	39.59	38.56	39.15	30.06	qfq	723,600	28,406,276	1.03%
2025-12-05	38.89	38.89	37.92	38.75	29.75	qfq	918,000	35,150,091	-0.18%
2025-12-04	38.68	39.29	38.26	38.82	29.80	qfq	674,795	26,188,934	0.34%
2025-12-03	39.00	39.45	38.50	38.69	29.70	qfq	951,200	36,913,782	-0.85%
2025-12-02	39.90	39.92	39.01	39.02	29.96	qfq	757,616	29,763,673	-2.57%
2025-12-01	39.76	40.66	39.75	40.05	30.75	qfq	874,000	35,073,433	0.70%
2025-11-28	39.56	40.28	39.25	39.77	30.53	qfq	777,600	30,784,709	0.58%
2025-11-27	40.45	40.45	39.07	39.54	30.36	qfq	1,080,200	42,888,333	-0.68%
2025-11-26	38.98	41.50	38.98	39.81	30.56	qfq	1,930,500	78,362,352	2.13%
2025-11-25	39.30	39.70	38.74	38.98	29.93	qfq	1,114,200	43,762,586	-0.23%
2025-11-24	37.52	39.90	37.30	39.07	30.00	qfq	1,764,600	68,092,726	4.38%
2025-11-21	38.10	39.20	37.30	37.43	28.74	qfq	1,782,300	67,683,331	-3.23%
2025-11-20	40.00	40.40	38.30	38.68	29.70	qfq	1,693,900	66,148,247	-2.89%
2025-11-19	41.85	41.85	39.61	39.83	30.58	qfq	2,108,036	84,946,770	-4.37%
2025-11-18	43.10	43.19	41.25	41.65	31.98	qfq	2,943,936	123,726,124	-3.36%
2025-11-17	42.84	43.89	42.10	43.10	33.09	qfq	3,849,336	166,005,207	0.54%
2025-11-14	39.60	44.99	39.60	42.87	32.91	qfq	4,759,200	202,725,197	7.61%
2025-11-13	39.86	40.26	39.69	39.84	30.59	qfq	1,001,900	39,980,427	0.08%
2025-11-12	40.95	40.95	39.60	39.81	30.56	qfq	1,002,100	40,023,960	-1.68%
2025-11-11	40.38	40.98	40.00	40.49	31.09	qfq	933,400	37,803,509	0.27%
2025-11-10	40.12	40.78	40.01	40.38	31.00	qfq	1,073,500	43,264,282	0.65%
2025-11-07	40.58	40.62	39.65	40.12	30.80	qfq	1,370,136	54,949,333	-1.43%
2025-11-06	41.40	41.49	40.05	40.70	31.25	qfq	1,769,700	72,373,761	1.52%
2025-11-05	40.02	40.60	39.90	40.09	30.78	qfq	1,054,300	42,340,236	-1.01%
2025-11-04	40.81	41.26	39.90	40.50	31.09	qfq	1,061,800	42,806,318	-1.22%
2025-11-03	40.87	41.35	40.21	41.00	31.48	qfq	1,444,600	58,929,300	0.29%
2025-10-31	39.47	41.30	39.47	40.88	31.38	qfq	1,911,700	78,137,362	3.00%
2025-10-30	40.83	41.17	39.60	39.69	30.47	qfq	1,624,500	64,939,531	-3.08%
2025-10-29	41.29	41.48	40.28	40.95	31.44	qfq	1,348,700	54,948,889	-0.24%
2025-10-28	40.59	42.36	40.59	41.05	31.52	qfq	1,797,800	74,524,552	0.20%
2025-10-27	41.13	41.34	40.51	40.97	31.45	qfq	1,202,200	49,195,045	0.64%
2025-10-24	40.69	40.96	40.00	40.71	31.25	qfq	1,295,864	52,618,014	0.69%
2025-10-23	40.71	40.71	39.41	40.43	31.04	qfq	1,439,900	57,579,500	-0.12%
2025-10-22	40.72	41.29	40.44	40.48	31.08	qfq	1,261,500	51,443,673	-1.12%
2025-10-21	40.78	41.37	40.30	40.94	31.43	qfq	1,588,400	64,886,638	0.29%
2025-10-20	41.00	42.00	39.61	40.82	31.34	qfq	2,585,100	105,000,296	0.27%
2025-10-17	40.59	41.38	40.19	40.71	31.25	qfq	2,195,591	89,554,294	-0.46%
2025-10-16	44.49	44.49	40.30	40.90	31.40	qfq	3,222,980	134,609,310	-8.07%
2025-10-15	42.00	45.17	41.33	44.49	34.16	qfq	2,476,201	108,306,143	5.93%
2025-10-14	43.75	44.28	41.90	42.00	32.24	qfq	1,914,117	81,873,556	-4.00%
2025-10-13	42.53	43.90	41.64	43.75	33.59	qfq	1,459,600	63,128,846	-0.32%
2025-10-10	44.53	45.50	43.30	43.89	33.70	qfq	1,770,925	78,085,533	-2.14%
2025-10-09	47.70	48.30	44.00	44.85	34.43	qfq	3,229,318	149,672,805	-5.96%
2025-09-30	50.05	50.55	47.53	47.69	36.61	qfq	3,369,990	163,186,642	-4.72%
2025-09-29	49.19	52.30	49.13	50.05	38.43	qfq	2,942,890	148,852,026	2.81%
2025-09-26	49.02	50.98	48.60	48.68	37.37	qfq	2,144,507	106,029,487	-0.67%
2025-09-25	47.00	51.80	46.90	49.01	37.63	qfq	3,047,088	151,076,525	5.24%
2025-09-24	46.52	47.46	45.91	46.57	35.75	qfq	1,128,800	52,697,481	0.37%
2025-09-23	48.50	48.50	45.46	46.40	35.62	qfq	1,486,400	68,482,974	-2.70%
2025-09-22	48.82	48.82	47.09	47.69	36.61	qfq	986,324	47,068,886	-0.54%
2025-09-19	49.11	49.44	47.50	47.95	36.81	qfq	1,205,900	58,082,727	-2.34%
2025-09-18	49.24	50.79	48.66	49.10	37.70	qfq	1,498,300	74,171,117	-0.28%
2025-09-17	50.07	50.49	48.80	49.24	37.80	qfq	2,136,304	105,567,579	-3.26%
2025-09-16	53.40	53.91	50.40	50.90	39.08	qfq	3,290,938	170,327,706	-4.86%
2025-09-15	54.60	55.20	52.02	53.50	41.07	qfq	2,698,143	144,230,782	-1.24%
2025-09-12	50.45	54.68	50.36	54.17	41.59	qfq	4,569,714	243,948,970	7.50%
2025-09-11	49.97	52.13	48.65	50.39	38.69	qfq	1,940,984	97,291,842	0.84%
2025-09-10	50.40	50.77	49.41	49.97	38.36	qfq	852,920	42,565,802	0.32%
2025-09-09	49.88	50.94	49.26	49.81	38.24	qfq	1,349,921	67,600,518	-0.08%
2025-09-08	49.47	50.76	48.64	49.85	38.27	qfq	1,963,500	97,975,052	0.91%
2025-09-05	48.98	49.57	47.50	49.40	37.93	qfq	1,503,708	73,478,967	2.02%
2025-09-04	48.90	49.61	47.43	48.42	37.17	qfq	1,838,684	89,833,497	-0.57%
2025-09-03	50.65	51.46	48.57	48.70	37.39	qfq	1,760,774	87,204,749	-3.85%
2025-09-02	52.01	52.42	49.71	50.65	38.89	qfq	1,866,231	94,832,528	-2.88%
2025-09-01	52.35	53.35	51.66	52.15	40.04	qfq	1,852,600	97,156,207	-0.38%
2025-08-29	53.01	53.47	51.93	52.35	40.19	qfq	2,005,548	105,492,017	-1.21%
2025-08-28	52.10	54.00	52.10	52.99	40.68	qfq	2,227,825	118,472,841	0.70%
2025-08-27	54.77	55.57	52.53	52.62	40.40	qfq	2,475,590	134,042,338	-3.93%
2025-08-26	58.30	58.90	54.36	54.77	42.05	qfq	4,588,726	256,963,192	-6.22%
2025-08-25	59.43	62.76	57.73	58.40	44.84	qfq	5,583,078	334,881,921	2.55%
2025-08-22	56.80	57.75	56.37	56.95	43.72	qfq	1,400,305	79,858,635	0.26%
2025-08-21	57.08	57.88	56.08	56.80	43.61	qfq	2,490,950	142,332,072	-0.47%
2025-08-20	59.16	59.90	55.31	57.07	43.81	qfq	3,620,900	207,226,036	-4.72%
2025-08-19	59.66	60.20	58.18	59.90	45.99	qfq	2,029,441	120,399,873	-0.76%
2025-08-18	59.70	61.60	58.71	60.36	46.34	qfq	4,237,114	254,139,838	3.13%
2025-08-15	62.00	63.91	58.11	58.53	44.94	qfq	6,120,227	368,909,296	-6.75%
2025-08-14	61.26	64.31	60.05	62.77	48.19	qfq	3,880,553	242,397,902	4.51%
2025-08-13	59.31	60.54	58.35	60.06	46.11	qfq	2,970,087	177,167,559	1.80%
2025-08-12	57.00	59.38	56.51	59.00	45.30	qfq	4,364,387	254,042,107	3.36%
2025-08-11	54.90	57.60	53.36	57.08	43.82	qfq	3,584,145	201,641,582	3.50%
2025-08-08	56.78	56.97	54.11	55.15	42.34	qfq	2,777,559	153,615,501	-2.70%
2025-08-07	56.30	58.30	55.69	56.68	43.52	qfq	3,856,331	219,207,771	1.18%
2025-08-06	54.00	56.78	52.71	56.02	43.01	qfq	3,608,469	198,128,466	5.88%
2025-08-05	54.16	55.52	52.60	52.91	40.62	qfq	1,795,400	96,159,158	-2.16%
2025-08-04	53.78	54.86	52.00	54.08	41.52	qfq	1,661,900	89,113,008	0.56%
2025-08-01	53.72	54.80	52.80	53.78	41.29	qfq	2,955,200	158,695,364	-0.66%
2025-07-31	55.45	55.50	53.80	54.14	41.57	qfq	2,897,700	158,133,397	-1.74%
2025-07-30	51.23	55.58	50.80	55.10	42.30	qfq	4,804,950	260,687,860	7.30%
2025-07-29	50.87	52.40	50.10	51.35	39.42	qfq	2,092,300	107,396,221	0.84%
2025-07-28	49.28	51.80	49.28	50.92	39.09	qfq	2,620,800	132,990,657	2.27%
2025-07-25	47.96	52.80	47.96	49.79	38.23	qfq	4,284,400	217,149,893	4.36%
2025-07-24	48.88	49.12	47.25	47.71	36.63	qfq	1,588,500	76,153,170	-1.43%
2025-07-23	48.50	49.14	47.60	48.40	37.16	qfq	1,656,900	80,298,357	-0.53%
2025-07-22	50.60	50.60	48.38	48.66	37.36	qfq	2,394,562	118,527,508	-4.21%
2025-07-21	49.80	51.20	48.77	50.80	39.00	qfq	2,887,100	144,349,840	2.05%
2025-07-18	49.35	50.57	48.74	49.78	38.22	qfq	2,431,800	120,668,115	2.01%
2025-07-17	48.50	49.38	47.68	48.80	37.47	qfq	2,220,100	108,132,403	0.00%
2025-07-16	47.29	50.21	46.88	48.80	37.47	qfq	4,386,000	213,182,047	3.57%
2025-07-15	47.62	48.30	46.60	47.12	36.18	qfq	2,633,800	124,489,406	-1.46%
2025-07-14	44.90	48.37	44.85	47.82	36.71	qfq	4,403,900	209,022,498	6.50%
2025-07-11	44.73	45.76	44.59	44.90	34.47	qfq	1,547,900	69,993,231	0.42%
2025-07-10	45.39	46.37	44.30	44.71	34.33	qfq	2,126,500	95,479,146	-2.85%
2025-07-09	46.38	48.99	45.95	46.02	35.33	qfq	3,156,162	149,868,778	-0.75%
2025-07-08	45.88	46.87	44.51	46.37	35.60	qfq	2,383,300	108,616,390	1.24%
2025-07-07	46.58	46.93	45.45	45.80	35.16	qfq	1,764,400	81,143,519	-2.01%
2025-07-04	47.84	48.06	46.10	46.74	35.88	qfq	2,210,100	103,937,335	-2.03%
2025-07-03	46.17	48.60	45.65	47.71	36.63	qfq	4,431,038	209,806,393	4.54%
2025-07-02	46.91	48.17	45.61	45.64	35.04	qfq	3,175,200	148,588,286	-3.57%
2025-07-01	45.38	47.40	44.30	47.33	36.34	qfq	3,567,000	165,666,627	3.27%
2025-06-30	43.20	47.48	43.03	45.83	35.19	qfq	4,638,100	212,787,912	6.63%
2025-06-27	42.48	43.13	42.07	42.98	33.00	qfq	3,492,240	148,862,144	0.07%
2025-06-26	45.82	46.48	42.75	42.95	32.97	qfq	5,078,806	221,714,601	-7.59%
2025-06-25	48.25	48.63	45.08	46.48	35.68	qfq	3,805,300	177,487,570	-4.20%
2025-06-24	47.69	50.10	47.20	48.52	37.25	qfq	4,491,500	218,452,457	2.28%
2025-06-23	46.60	47.58	45.80	47.44	36.42	qfq	2,620,903	122,152,905	-0.13%
2025-06-20	47.18	48.50	46.04	47.50	36.47	qfq	2,836,900	134,016,178	0.79%
2025-06-19	49.67	49.67	46.86	47.13	36.18	qfq	3,752,700	179,941,404	-4.15%
2025-06-18	53.63	53.89	48.60	49.17	37.75	qfq	5,454,700	273,962,142	-7.40%
2025-06-17	55.00	55.94	52.60	53.10	40.77	qfq	4,592,200	245,947,779	-0.39%
2025-06-16	48.11	54.45	48.11	53.31	40.93	qfq	6,245,500	326,572,773	11.09%
2025-06-13	47.38	49.31	46.90	47.99	36.84	qfq	3,863,300	185,267,807	0.82%
2025-06-12	46.76	48.98	46.01	47.60	36.54	qfq	5,248,000	247,746,598	-4.23%
2025-06-11	47.27	50.37	46.77	49.70	38.16	qfq	6,023,220	294,373,187	6.65%
2025-06-10	47.05	49.50	46.31	46.60	35.78	qfq	5,167,163	245,081,539	-0.96%
2025-06-09	46.00	47.61	45.21	47.05	36.12	qfq	4,923,328	230,046,216	0.13%
2025-06-06	40.14	48.00	40.10	46.99	36.00	qfq	6,761,776	297,875,366	16.66%
2025-06-05	40.50	40.67	38.04	40.28	30.86	qfq	2,981,600	118,026,555	-1.76%
2025-06-04	39.45	43.00	39.21	41.00	31.41	qfq	3,756,907	154,126,454	2.63%
2025-06-03	39.49	42.83	38.80	39.95	30.61	qfq	3,962,600	161,736,398	-1.84%
2025-05-30	38.40	40.70	37.50	40.70	31.18	qfq	4,639,900	182,487,976	6.24%
2025-05-29	38.00	38.83	37.30	38.31	29.35	qfq	2,384,300	90,623,879	1.40%
2025-05-28	38.45	39.38	37.59	37.78	28.94	qfq	3,068,500	117,531,233	-2.38%
2025-05-27	40.19	40.80	37.60	38.70	29.65	qfq	3,754,100	145,017,436	0.05%
2025-05-26	39.98	40.72	37.18	38.68	29.63	qfq	5,834,076	226,839,087	-5.17%
2025-05-23	39.45	43.56	38.05	40.79	31.25	qfq	6,503,691	266,152,274	6.50%
2025-05-22	34.96	39.77	34.00	38.30	29.34	qfq	6,720,218	247,792,051	9.43%
2025-05-21	32.00	35.90	31.63	35.00	26.81	qfq	4,929,346	169,940,591	10.62%
2025-05-20	32.50	32.50	31.55	31.64	24.24	qfq	1,998,200	63,606,778	-2.59%
2025-05-19	32.50	33.00	31.82	32.48	24.88	qfq	2,188,368	70,775,490	-0.67%
2025-05-16	31.88	33.23	31.88	32.70	25.05	qfq	2,581,408	84,132,773	2.57%
2025-05-15	33.58	33.60	31.70	31.88	24.42	qfq	3,138,022	101,253,812	-3.92%
2025-05-14	34.05	35.94	32.89	33.18	25.42	qfq	3,620,100	123,914,868	-3.60%
2025-05-13	32.50	34.80	32.02	34.42	26.37	qfq	3,871,692	130,852,375	4.91%
2025-05-12	31.98	34.99	30.80	32.81	25.14	qfq	4,010,600	130,670,130	3.01%
2025-05-09	31.23	32.06	30.62	31.85	24.40	qfq	2,897,200	90,981,102	0.98%
2025-05-08	31.05	32.68	30.02	31.54	24.16	qfq	5,349,900	166,674,725	0.57%
2025-05-07	28.86	32.16	28.47	31.36	24.02	qfq	5,865,855	175,992,591	8.96%
2025-05-06	28.70	28.90	27.87	28.78	22.05	qfq	3,683,855	104,869,076	0.88%
2025-04-30	27.01	28.98	27.01	28.53	21.86	qfq	4,148,500	116,843,519	5.74%
2025-04-29	28.03	28.03	26.91	26.98	20.67	qfq	3,644,200	99,567,398	-2.32%
2025-04-28	27.30	27.89	26.20	27.62	21.16	qfq	5,001,200	135,380,551	-3.43%
2025-04-25	27.69	29.73	26.70	28.60	21.91	qfq	6,952,400	196,140,508	3.32%
2025-04-24	28.10	28.47	27.18	27.68	21.21	qfq	5,801,200	160,541,258	-1.49%
2025-04-23	28.88	30.87	27.71	28.10	21.53	qfq	9,462,586	272,553,054	-3.47%
2025-04-22	24.40	29.11	23.63	29.11	22.30	qfq	10,892,336	289,296,859	19.99%
2025-04-21	24.09	24.55	23.50	24.26	18.59	qfq	5,498,467	131,808,615	1.00%
2025-04-18	25.50	26.05	24.00	24.02	18.40	qfq	8,684,322	214,576,377	-11.04%
2025-04-17	25.18	29.77	24.71	27.00	20.68	qfq	11,538,608	310,131,088	5.10%
2025-04-16	23.21	27.90	23.03	25.69	19.68	qfq	11,434,434	287,338,923	8.67%
2025-04-15	24.00	24.22	22.62	23.64	18.11	qfq	8,512,123	197,844,366	-3.27%
2025-04-14	25.73	26.50	23.34	24.44	18.72	qfq	11,293,395	275,957,731	4.44%
2025-04-11	19.32	23.40	19.19	23.40	17.93	qfq	8,163,332	178,876,130	20.00%
2025-04-10	19.09	20.08	19.05	19.50	14.94	qfq	3,706,178	72,562,598	4.67%
2025-04-09	18.11	18.96	16.47	18.63	14.27	qfq	3,671,800	65,417,900	-0.16%
2025-04-08	17.94	18.76	17.16	18.66	14.30	qfq	5,077,900	90,938,011	2.98%
2025-04-07	20.90	20.90	18.12	18.12	13.88	qfq	5,815,100	111,420,876	-20.00%
2025-04-03	21.27	22.66	20.87	22.65	17.35	qfq	7,285,467	158,754,304	5.35%
2025-04-02	21.66	22.22	21.01	21.50	16.47	qfq	5,270,300	112,993,684	0.70%
2025-04-01	19.60	23.26	19.60	21.35	16.36	qfq	7,288,420	157,007,079	10.17%
2025-03-31	19.02	19.58	18.62	19.38	14.85	qfq	1,725,853	32,907,147	0.52%
2025-03-28	20.20	20.30	19.23	19.28	14.77	qfq	1,942,700	38,086,807	-5.49%
2025-03-27	20.08	20.50	19.58	20.40	15.63	qfq	3,023,400	60,875,359	1.54%
2025-03-26	18.51	20.38	18.29	20.09	15.39	qfq	3,708,767	73,318,725	8.54%
2025-03-25	18.43	18.67	17.91	18.51	14.18	qfq	1,609,500	29,504,833	0.16%
2025-03-24	19.52	19.68	17.93	18.48	14.16	qfq	2,198,778	41,194,604	-4.89%
2025-03-21	19.94	20.00	19.21	19.43	14.89	qfq	1,656,867	32,398,127	-2.95%
2025-03-20	20.49	20.49	19.70	20.02	15.34	qfq	1,384,865	27,680,031	-0.74%
2025-03-19	20.68	21.10	20.01	20.17	15.45	qfq	2,799,276	57,300,840	-1.71%
2025-03-18	20.46	20.57	19.86	20.52	15.72	qfq	4,247,611	85,904,134	0.69%
2025-03-17	19.18	20.68	18.81	20.38	15.61	qfq	5,858,400	117,261,008	7.32%
2025-03-14	18.49	18.99	18.18	18.99	14.55	qfq	1,801,900	33,680,166	2.26%
2025-03-13	18.96	19.04	18.18	18.57	14.23	qfq	1,147,300	21,233,273	-1.59%
2025-03-12	19.28	19.35	18.80	18.87	14.46	qfq	1,184,200	22,528,021	-1.15%
2025-03-11	19.20	19.26	18.82	19.09	14.62	qfq	1,235,565	23,517,800	-1.04%
2025-03-10	19.24	19.70	19.04	19.29	14.78	qfq	1,474,420	28,568,287	0.26%
2025-03-07	19.40	19.80	19.00	19.24	14.74	qfq	1,292,500	24,849,756	-0.77%
2025-03-06	18.75	19.63	18.75	19.39	14.85	qfq	2,590,120	50,109,039	3.30%
2025-03-05	18.42	19.22	17.96	18.77	14.38	qfq	2,249,200	41,855,267	1.90%
2025-03-04	18.28	18.49	18.00	18.42	14.11	qfq	1,392,000	25,475,526	0.82%
2025-03-03	18.47	18.92	18.10	18.27	14.00	qfq	1,145,800	21,192,036	-1.24%
2025-02-28	18.92	19.05	18.30	18.50	14.17	qfq	1,083,200	20,161,750	-2.22%
2025-02-27	19.25	19.31	18.45	18.92	14.49	qfq	1,650,700	31,071,332	-1.30%
2025-02-26	19.50	19.63	18.82	19.17	14.69	qfq	2,177,500	41,858,429	-1.29%
2025-02-25	20.12	20.12	19.31	19.42	14.88	qfq	1,791,400	35,185,639	-3.48%
2025-02-24	20.06	20.75	19.74	20.12	15.41	qfq	2,560,800	51,988,324	0.00%
2025-02-21	20.17	20.17	19.45	20.12	15.41	qfq	2,178,100	43,264,664	-0.45%
2025-02-20	19.76	20.50	19.67	20.21	15.48	qfq	2,685,600	54,158,469	2.43%
2025-02-19	18.61	19.88	18.55	19.73	15.12	qfq	2,433,600	46,953,916	5.73%
2025-02-18	19.21	19.39	18.62	18.66	14.30	qfq	1,234,700	23,454,878	-2.96%
2025-02-17	19.41	19.50	18.88	19.23	14.73	qfq	1,422,000	27,132,823	-0.93%
2025-02-14	19.79	20.11	19.21	19.41	14.87	qfq	1,375,600	26,945,888	-0.97%
2025-02-13	19.50	19.85	19.18	19.60	15.02	qfq	1,598,400	31,136,558	0.56%
2025-02-12	19.47	19.59	19.17	19.49	14.93	qfq	960,600	18,622,636	0.15%
2025-02-11	20.03	20.03	19.33	19.46	14.91	qfq	1,110,578	21,640,527	-1.22%
2025-02-10	19.19	19.95	18.91	19.70	15.09	qfq	2,239,000	43,582,755	3.90%
2025-02-07	18.31	19.08	18.31	18.96	14.53	qfq	1,957,100	36,838,106	3.66%
2025-02-06	18.07	18.30	17.90	18.29	14.01	qfq	893,900	16,279,579	1.22%
2025-02-05	17.84	18.14	17.71	18.07	13.84	qfq	882,200	15,901,040	1.29%
2025-01-27	17.78	18.11	17.60	17.84	13.67	qfq	824,700	14,772,758	0.73%
2025-01-24	17.66	17.78	17.47	17.71	13.57	qfq	843,200	14,880,224	1.37%
2025-01-23	17.78	17.88	17.40	17.47	13.38	qfq	1,071,500	18,880,812	-0.85%
2025-01-22	17.51	17.84	17.31	17.62	13.50	qfq	1,319,400	23,174,707	0.63%
2025-01-21	17.88	18.05	17.22	17.51	13.41	qfq	981,500	17,191,089	-1.24%
2025-01-20	17.27	18.04	17.06	17.73	13.58	qfq	1,181,165	20,884,495	2.84%
2025-01-17	17.07	17.44	17.03	17.24	13.21	qfq	876,279	15,077,454	0.64%
2025-01-16	17.60	17.65	16.90	17.13	13.12	qfq	939,011	16,181,571	-1.66%
2025-01-15	17.78	17.78	17.31	17.42	13.35	qfq	766,100	13,378,609	0.29%
2025-01-14	16.76	17.47	16.76	17.37	13.31	qfq	979,000	16,821,320	5.27%
2025-01-13	16.52	16.76	16.00	16.50	12.64	qfq	1,170,500	19,283,664	-0.12%
2025-01-10	17.58	17.65	16.42	16.52	12.66	qfq	1,267,900	21,735,069	-5.60%
2025-01-09	17.23	17.87	17.08	17.50	13.41	qfq	1,226,700	21,541,240	1.45%
2025-01-08	16.80	17.40	16.66	17.25	13.22	qfq	2,164,500	36,735,191	4.29%
2025-01-07	16.00	16.56	15.64	16.54	12.67	qfq	1,537,900	24,801,668	6.03%
2025-01-06	15.24	15.90	14.66	15.60	11.95	qfq	1,222,400	18,877,318	0.32%
2025-01-03	16.78	17.01	15.55	15.55	11.91	qfq	1,418,800	22,915,964	-7.33%
2025-01-02	16.82	17.63	16.56	16.78	12.86	qfq	1,209,500	20,685,717	-0.83%
2024-12-31	17.43	17.62	16.80	16.92	12.96	qfq	999,900	17,205,376	-2.93%
2024-12-30	17.78	17.82	17.02	17.43	13.35	qfq	1,116,691	19,485,122	-2.73%
2024-12-27	18.02	18.21	17.81	17.92	13.73	qfq	1,179,400	21,269,017	-0.06%
2024-12-26	17.42	18.37	17.31	17.93	13.74	qfq	1,282,300	22,988,442	2.93%
2024-12-25	17.84	18.11	17.01	17.42	13.35	qfq	1,183,500	20,575,583	-3.28%
2024-12-24	18.17	18.50	17.46	18.01	13.80	qfq	1,656,700	29,837,480	-0.94%
2024-12-23	19.08	19.90	18.12	18.18	13.93	qfq	2,144,100	40,414,624	-5.11%
2024-12-20	18.51	20.20	18.38	19.16	14.68	qfq	2,810,007	54,731,118	3.79%
2024-12-19	18.00	19.25	17.82	18.46	14.14	qfq	1,377,900	25,698,121	1.32%
2024-12-18	18.34	18.72	17.62	18.22	13.96	qfq	1,077,507	19,727,554	-1.51%
2024-12-17	19.82	19.83	18.10	18.50	14.17	qfq	2,267,447	42,376,799	-6.66%
2024-12-16	19.00	19.88	18.75	19.82	15.18	qfq	2,564,600	50,250,232	4.87%
2024-12-13	19.13	19.32	18.74	18.90	14.48	qfq	1,080,800	20,565,152	-1.10%
2024-12-12	18.95	19.27	18.81	19.11	14.64	qfq	1,004,000	19,176,348	1.27%
2024-12-11	18.88	19.09	18.60	18.87	14.46	qfq	865,300	16,258,604	-0.05%
2024-12-10	19.44	19.55	18.78	18.88	14.46	qfq	1,036,300	19,823,156	-0.26%
2024-12-09	18.82	19.29	18.68	18.93	14.50	qfq	1,081,900	20,557,715	0.69%
2024-12-06	18.94	19.01	18.45	18.80	14.40	qfq	1,092,300	20,401,530	0.05%
2024-12-05	18.47	19.08	18.43	18.79	14.39	qfq	1,332,803	24,994,981	1.73%
2024-12-04	19.03	19.03	18.28	18.47	14.15	qfq	1,045,400	19,488,894	-2.64%
2024-12-03	19.09	19.13	18.71	18.97	14.53	qfq	977,272	18,497,611	-0.16%
2024-12-02	19.38	19.40	18.80	19.00	14.56	qfq	1,700,672	32,337,580	-1.35%
2024-11-29	19.37	19.80	19.24	19.26	14.76	qfq	1,389,100	27,097,958	-1.08%
2024-11-28	19.42	19.67	19.12	19.47	14.92	qfq	1,303,600	25,320,602	0.78%
2024-11-27	18.66	19.45	17.88	19.32	14.80	qfq	1,864,500	34,872,516	3.82%
2024-11-26	18.79	19.58	18.53	18.61	14.26	qfq	1,050,700	19,979,993	-0.96%
2024-11-25	18.53	18.95	18.36	18.79	14.39	qfq	935,300	17,513,430	1.18%
2024-11-22	19.87	19.87	18.38	18.57	14.23	qfq	1,659,100	31,801,952	-4.72%
2024-11-21	18.82	20.49	18.61	19.49	14.93	qfq	2,336,103	45,428,253	3.51%
2024-11-20	18.98	19.01	18.51	18.83	14.43	qfq	928,200	17,437,400	-0.26%
2024-11-19	18.50	18.89	18.12	18.88	14.46	qfq	953,400	17,689,647	2.05%
2024-11-18	19.10	19.42	18.31	18.50	14.17	qfq	1,822,403	34,516,694	-2.89%
2024-11-15	19.06	19.65	18.91	19.05	14.59	qfq	1,157,300	22,260,911	-0.10%
2024-11-14	19.31	19.65	18.91	19.07	14.61	qfq	1,458,200	28,051,289	-1.24%
2024-11-13	19.49	19.82	18.78	19.31	14.79	qfq	1,785,700	34,359,585	-1.58%
2024-11-12	20.02	20.65	19.46	19.62	15.03	qfq	2,587,259	51,874,204	-3.40%
2024-11-11	18.50	20.36	18.48	20.31	15.56	qfq	4,624,993	91,218,334	9.43%
2024-11-08	18.56	18.76	18.00	18.56	14.22	qfq	1,975,800	36,215,744	0.43%
2024-11-07	17.43	19.00	17.31	18.48	14.16	qfq	4,070,040	75,058,942	5.90%
2024-11-06	17.70	17.79	17.31	17.45	13.37	qfq	1,269,300	22,298,757	-0.29%
2024-11-05	17.33	17.70	17.15	17.50	13.41	qfq	1,444,500	25,088,621	0.98%
2024-11-04	17.16	17.36	16.67	17.33	13.28	qfq	1,153,000	19,784,399	1.11%
2024-11-01	17.91	18.24	17.01	17.14	13.13	qfq	1,680,300	29,160,163	-5.20%
2024-10-31	17.78	18.65	17.60	18.08	13.85	qfq	1,687,200	30,836,128	2.15%
2024-10-30	17.72	18.24	17.41	17.70	13.56	qfq	1,659,000	29,550,073	-1.56%
2024-10-29	18.36	18.58	17.42	17.98	13.77	qfq	2,696,700	48,371,599	-2.02%
2024-10-28	17.50	18.68	17.39	18.35	14.06	qfq	3,545,907	64,409,182	4.98%
2024-10-25	16.88	17.58	16.88	17.48	13.39	qfq	2,573,200	44,468,876	3.49%
2024-10-24	17.00	17.17	16.70	16.89	12.94	qfq	1,581,800	26,764,115	-1.97%
2024-10-23	17.60	17.60	17.08	17.23	13.20	qfq	2,052,357	35,544,384	-1.94%
2024-10-22	17.10	17.82	16.92	17.57	13.46	qfq	3,017,700	52,441,560	3.29%
2024-10-21	16.86	17.34	16.40	17.01	13.03	qfq	3,195,947	53,948,472	0.89%
2024-10-18	16.18	17.66	16.18	16.86	12.92	qfq	3,267,100	54,868,079	3.44%
2024-10-17	16.10	17.00	16.10	16.30	12.49	qfq	2,245,600	37,115,256	2.00%
2024-10-16	15.80	16.40	15.72	15.98	12.24	qfq	1,206,600	19,409,551	0.19%
2024-10-15	16.23	16.49	15.73	15.95	12.22	qfq	1,230,200	19,945,593	-1.73%
2024-10-14	15.88	16.35	15.66	16.23	12.43	qfq	1,569,057	25,207,133	2.53%
2024-10-11	16.59	16.70	15.45	15.83	12.13	qfq	2,091,500	33,700,840	-4.12%
2024-10-10	16.42	17.51	16.08	16.51	12.65	qfq	2,957,310	49,503,990	2.04%
2024-10-09	17.77	17.85	16.16	16.18	12.40	qfq	3,484,663	59,392,709	-12.54%
2024-10-08	19.80	19.80	16.91	18.50	14.17	qfq	4,822,947	87,213,532	10.65%
2024-09-30	15.36	17.12	14.90	16.72	12.81	qfq	4,584,495	73,062,310	12.90%
2024-09-27	14.17	14.85	14.07	14.81	11.35	qfq	2,395,011	34,628,031	5.26%
2024-09-26	13.57	14.07	13.57	14.07	10.78	qfq	1,352,900	18,803,075	2.55%
2024-09-25	13.40	13.83	13.31	13.72	10.51	qfq	1,775,300	24,079,773	3.39%
2024-09-24	12.78	13.27	12.70	13.27	10.17	qfq	1,275,994	16,577,740	4.32%
2024-09-23	12.75	12.88	12.60	12.72	9.74	qfq	575,700	7,344,482	-0.39%
2024-09-20	12.99	13.04	12.63	12.77	9.78	qfq	919,800	11,758,662	-1.69%
2024-09-19	12.51	13.34	12.51	12.99	9.95	qfq	1,286,500	16,653,063	3.92%
2024-09-18	12.62	12.86	12.23	12.50	9.58	qfq	910,500	11,379,755	-1.19%
2024-09-13	12.86	13.05	12.60	12.65	9.69	qfq	784,300	9,966,198	-2.01%
2024-09-12	13.34	13.51	12.89	12.91	9.89	qfq	1,239,000	16,248,885	-3.30%
2024-09-11	13.52	13.55	13.31	13.35	10.23	qfq	544,500	7,297,225	-1.26%
2024-09-10	13.42	13.56	13.20	13.52	10.36	qfq	734,900	9,825,073	1.27%
2024-09-09	13.27	13.55	13.07	13.35	10.23	qfq	762,187	10,155,159	0.38%
2024-09-06	13.88	14.09	13.27	13.30	10.19	qfq	1,486,749	20,100,171	-4.52%
2024-09-05	13.80	14.05	13.70	13.93	10.67	qfq	778,600	10,835,231	0.65%
2024-09-04	13.73	13.96	13.61	13.84	10.60	qfq	1,008,600	13,923,396	-0.65%
2024-09-03	13.80	14.04	13.71	13.93	10.67	qfq	878,900	12,180,231	-0.07%
2024-09-02	14.18	14.30	13.85	13.94	10.68	qfq	1,312,949	18,399,191	-1.62%
2024-08-30	13.87	14.40	13.87	14.17	10.86	qfq	1,684,400	23,929,759	1.58%
2024-08-29	13.56	13.95	13.34	13.95	10.69	qfq	1,168,587	16,043,146	2.88%
2024-08-28	13.20	13.71	13.16	13.56	10.39	qfq	1,108,600	14,982,930	2.19%
2024-08-27	13.38	13.56	13.18	13.27	10.17	qfq	807,449	10,773,105	-1.12%
2024-08-26	13.07	13.52	12.81	13.42	10.28	qfq	977,400	13,052,131	2.29%
2024-08-23	13.40	13.40	13.00	13.12	10.05	qfq	779,000	10,261,400	-2.09%
2024-08-22	13.77	13.87	13.37	13.40	10.27	qfq	911,000	12,349,831	-2.55%
2024-08-21	13.66	13.98	13.59	13.75	10.53	qfq	857,200	11,851,478	0.29%
2024-08-20	14.13	14.31	13.59	13.71	10.50	qfq	1,167,449	16,168,057	-3.04%
2024-08-19	14.34	14.34	13.95	14.14	10.83	qfq	872,136	12,364,619	-0.42%
2024-08-16	14.38	14.45	14.09	14.20	10.88	qfq	808,900	11,520,749	-0.56%
2024-08-15	14.28	14.46	14.05	14.28	10.94	qfq	1,163,700	16,613,977	0.00%
2024-08-14	14.27	14.52	14.24	14.28	10.94	qfq	1,003,549	14,425,524	-0.35%
2024-08-13	13.95	14.37	13.66	14.33	10.98	qfq	1,277,300	18,072,217	2.58%
2024-08-12	14.03	14.13	13.81	13.97	10.70	qfq	800,100	11,163,443	-0.57%
2024-08-09	14.11	14.29	13.96	14.05	10.76	qfq	797,200	11,274,522	0.64%
2024-08-08	14.03	14.20	13.72	13.96	10.69	qfq	960,000	13,368,804	-0.85%
2024-08-07	13.94	14.25	13.91	14.08	10.79	qfq	775,500	10,952,272	0.43%
2024-08-06	13.87	14.14	13.75	14.02	10.74	qfq	840,157	11,717,818	2.56%
2024-08-05	14.01	14.25	13.65	13.67	10.47	qfq	1,212,000	16,898,212	-3.39%
2024-08-02	14.32	14.47	14.07	14.15	10.84	qfq	1,084,386	15,494,615	-1.39%
2024-08-01	14.41	14.55	14.29	14.35	10.99	qfq	1,273,800	18,374,256	-0.14%
2024-07-31	14.00	14.39	13.85	14.37	11.01	qfq	1,104,149	15,733,374	2.64%
2024-07-30	13.77	14.10	13.75	14.00	10.73	qfq	901,500	12,582,563	1.08%
2024-07-29	13.89	13.92	13.63	13.85	10.61	qfq	751,301	10,357,364	0.51%
2024-07-26	13.48	13.81	13.41	13.78	10.56	qfq	1,077,287	14,725,173	2.23%
2024-07-25	13.09	13.60	12.88	13.48	10.33	qfq	1,187,100	15,793,454	2.67%
2024-07-24	13.30	13.36	13.00	13.13	10.06	qfq	949,173	12,508,556	-1.80%
2024-07-23	13.81	13.98	13.33	13.37	10.24	qfq	1,208,300	16,514,030	-3.12%
2024-07-22	13.50	13.84	13.49	13.80	10.57	qfq	1,086,100	14,896,833	1.85%
2024-07-19	13.29	13.66	13.17	13.55	10.38	qfq	1,443,203	19,443,097	0.97%
2024-07-18	13.40	13.48	12.91	13.42	10.28	qfq	1,042,500	13,792,758	-0.37%
2024-07-17	13.96	13.97	13.45	13.47	10.32	qfq	1,151,600	15,674,052	-3.58%
2024-07-16	14.01	14.19	13.87	13.97	10.70	qfq	959,900	13,430,127	-1.20%
2024-07-15	14.54	14.54	13.98	14.14	10.83	qfq	878,400	12,432,808	-2.68%
2024-07-12	14.68	14.95	14.45	14.53	11.13	qfq	1,073,700	15,731,903	-1.22%
2024-07-11	14.36	14.76	14.36	14.71	11.27	qfq	1,645,800	24,077,428	3.45%
2024-07-10	14.26	14.45	14.10	14.22	10.89	qfq	1,178,400	16,817,403	-1.59%
2024-07-09	13.79	14.48	13.60	14.45	11.07	qfq	2,263,386	31,897,156	4.41%
2024-07-08	14.35	15.11	13.72	13.84	10.60	qfq	2,226,300	31,831,144	-2.60%
2024-07-05	14.02	14.34	13.70	14.21	10.89	qfq	1,240,400	17,477,604	1.65%
2024-07-04	14.50	14.63	13.87	13.98	10.71	qfq	1,809,900	25,574,438	-3.72%
2024-07-03	14.88	14.89	14.30	14.52	11.12	qfq	1,902,191	27,637,250	-2.68%
2024-07-02	15.00	15.15	14.80	14.92	11.43	qfq	1,836,600	27,583,717	-0.53%
2024-07-01	15.00	15.33	14.58	15.00	11.49	qfq	2,580,300	38,470,404	-0.27%
2024-06-28	14.75	15.35	14.56	15.04	11.52	qfq	3,975,300	59,656,777	-2.72%
2024-06-27	15.30	16.30	14.95	15.46	11.84	qfq	5,335,650	82,306,138	6.33%
2024-06-26	14.06	14.75	13.82	14.54	11.14	qfq	2,514,910	36,147,107	2.25%
2024-06-25	15.04	15.20	14.00	14.22	10.89	qfq	3,887,700	56,014,276	-5.01%
2024-06-24	15.45	16.70	14.71	14.97	11.47	qfq	5,686,863	87,279,800	3.17%
2024-06-21	14.66	14.77	14.24	14.51	11.12	qfq	975,000	14,190,013	-1.63%
2024-06-20	15.13	15.25	14.66	14.75	11.30	qfq	1,258,800	18,789,872	-2.51%
2024-06-19	15.15	15.48	14.89	15.13	11.59	qfq	1,505,800	22,749,782	0.73%
2024-06-18	14.41	15.09	14.39	15.02	11.51	qfq	1,780,300	26,467,909	3.87%
2024-06-17	14.92	15.09	14.39	14.46	11.08	qfq	1,535,903	22,319,130	-3.02%
2024-06-14	14.96	15.05	14.51	14.91	11.42	qfq	1,367,500	20,351,457	-0.47%
2024-06-13	14.93	15.18	14.76	14.98	11.48	qfq	1,465,500	21,905,227	0.00%
2024-06-12	14.60	15.04	14.35	14.98	11.48	qfq	1,761,341	26,089,723	3.24%
2024-06-11	14.52	14.57	13.85	14.51	11.12	qfq	2,782,909	39,551,314	-0.07%
2024-06-07	13.64	14.92	13.50	14.52	11.12	qfq	3,876,049	55,494,743	10.17%
2024-06-06	14.18	14.28	12.82	13.18	10.10	qfq	2,831,100	37,906,252	-7.05%
2024-06-05	14.76	14.80	14.01	14.18	10.86	qfq	1,794,850	25,638,265	-3.01%
2024-06-04	15.41	15.57	14.37	14.62	11.20	qfq	2,120,440	31,098,874	-5.00%
2024-06-03	15.61	15.87	15.26	15.39	11.79	qfq	1,563,505	24,322,097	-1.79%
2024-05-31	15.56	15.76	15.37	15.67	12.00	qfq	1,146,000	17,890,530	1.75%
2024-05-30	15.78	15.81	15.39	15.40	11.80	qfq	1,189,981	18,589,288	-2.16%
2024-05-29	15.70	15.98	15.46	15.74	11.91	qfq	1,644,489	25,950,859	1.03%
2024-05-28	16.13	16.13	15.51	15.58	11.78	qfq	1,735,000	27,316,623	-3.41%
2024-05-27	15.89	16.13	15.64	16.13	12.20	qfq	1,569,303	24,967,513	2.28%
2024-05-24	16.06	16.26	15.75	15.77	11.93	qfq	1,512,200	24,154,834	-1.50%
2024-05-23	16.47	16.56	15.95	16.01	12.11	qfq	1,847,540	29,922,196	-2.79%
2024-05-22	16.27	16.95	16.26	16.47	12.46	qfq	2,002,004	32,993,182	-0.30%
2024-05-21	16.51	16.57	16.28	16.52	12.50	qfq	1,870,404	30,650,349	-1.02%
2024-05-20	16.73	16.81	16.39	16.69	12.62	qfq	3,695,289	61,269,453	-1.71%
2024-05-17	16.19	16.98	16.06	16.98	12.84	qfq	4,716,994	78,089,823	5.93%
2024-05-16	15.88	16.28	15.80	16.03	12.12	qfq	1,444,586	23,181,413	1.65%
2024-05-15	15.94	16.17	15.70	15.77	11.93	qfq	1,690,500	26,906,631	-1.07%
2024-05-14	15.60	16.05	15.60	15.94	12.06	qfq	1,700,000	27,095,824	2.18%
2024-05-13	16.09	16.09	15.45	15.60	11.80	qfq	1,698,095	26,598,188	-3.64%
2024-05-10	16.53	16.64	16.12	16.19	12.25	qfq	2,230,100	36,430,766	-1.46%
2024-05-09	16.40	16.76	16.35	16.43	12.43	qfq	2,694,358	44,671,891	-0.30%
2024-05-08	16.90	17.00	16.39	16.48	12.46	qfq	2,893,705	47,952,050	-2.43%
2024-05-07	16.30	17.00	16.18	16.89	12.77	qfq	4,530,975	75,466,543	2.36%
2024-05-06	16.45	16.60	16.02	16.50	12.48	qfq	4,867,648	79,380,089	2.55%
2024-04-30	16.20	16.24	15.65	16.09	12.17	qfq	4,327,159	68,940,664	-0.74%
2024-04-29	15.79	16.31	15.38	16.21	12.26	qfq	7,149,557	113,735,013	2.01%
2024-04-26	15.46	16.44	15.46	15.89	12.02	qfq	9,181,338	145,871,183	-5.36%
2024-04-25	14.88	17.28	14.88	16.79	12.70	qfq	11,135,460	184,239,790	16.60%
2024-04-24	14.53	14.69	14.18	14.40	10.89	qfq	4,210,184	60,636,277	-1.77%
2024-04-23	15.29	15.60	14.39	14.66	11.09	qfq	6,036,793	88,608,869	-5.30%
2024-04-22	13.80	15.48	13.04	15.48	11.71	qfq	5,562,903	81,006,960	20.00%
2024-04-19	12.71	13.27	12.33	12.90	9.76	qfq	2,158,774	27,608,156	1.42%
2024-04-18	13.18	13.18	12.39	12.72	9.62	qfq	2,109,298	26,931,311	-3.49%
2024-04-17	11.48	13.29	11.47	13.18	9.97	qfq	3,441,410	43,496,126	17.26%
2024-04-16	13.40	13.40	11.16	11.24	8.50	qfq	4,025,012	47,234,931	-16.74%
2024-04-15	15.14	15.35	13.01	13.50	10.21	qfq	3,063,610	42,811,113	-11.94%
2024-04-12	15.16	15.75	15.16	15.33	11.60	qfq	1,313,998	20,336,988	0.99%
2024-04-11	15.09	15.50	14.70	15.18	11.48	qfq	869,500	13,198,590	0.53%
2024-04-10	15.56	15.66	14.78	15.10	11.42	qfq	926,779	14,114,610	-2.96%
2024-04-09	15.16	15.62	15.03	15.56	11.77	qfq	1,174,650	18,062,368	2.64%
2024-04-08	15.94	16.10	15.07	15.16	11.47	qfq	1,719,100	26,546,081	-5.96%
2024-04-03	15.92	16.33	15.60	16.12	12.19	qfq	1,854,465	29,597,788	1.45%
2024-04-02	15.55	15.95	15.33	15.89	12.02	qfq	1,424,710	22,500,303	1.99%
2024-04-01	15.41	15.71	15.01	15.58	11.78	qfq	2,062,134	31,704,462	0.65%
2024-03-29	15.05	15.62	15.00	15.48	11.71	qfq	1,308,800	20,112,270	4.24%
2024-03-28	14.30	15.17	14.30	14.85	11.23	qfq	949,900	14,025,883	3.85%
2024-03-27	14.85	15.09	14.29	14.30	10.82	qfq	856,765	12,587,758	-3.70%
2024-03-26	14.67	14.96	14.35	14.85	11.23	qfq	1,129,400	16,617,142	1.57%
2024-03-25	15.38	15.44	14.59	14.62	11.06	qfq	1,371,743	20,483,311	-4.13%
2024-03-22	15.62	15.73	15.12	15.25	11.53	qfq	1,043,973	16,016,431	-2.87%
2024-03-21	15.72	16.00	15.28	15.70	11.87	qfq	976,961	15,245,980	0.00%
2024-03-20	15.31	15.79	15.14	15.70	11.87	qfq	789,187	12,273,540	2.21%
2024-03-19	15.35	15.98	15.30	15.36	11.62	qfq	1,409,200	21,966,530	0.07%
2024-03-18	14.85	15.45	14.80	15.35	11.61	qfq	1,490,867	22,622,113	3.72%
2024-03-15	14.35	14.88	14.24	14.80	11.19	qfq	1,437,800	20,933,546	3.50%
2024-03-14	14.75	14.75	14.12	14.30	10.82	qfq	1,346,500	19,410,872	-1.31%
2024-03-13	14.68	14.85	14.21	14.49	10.96	qfq	1,173,526	17,009,366	-0.82%
2024-03-12	14.19	14.65	14.10	14.61	11.05	qfq	1,306,036	18,809,049	3.25%
2024-03-11	13.81	14.29	13.73	14.15	10.70	qfq	1,692,226	23,795,381	2.46%
2024-03-08	13.66	13.83	13.41	13.81	10.45	qfq	1,057,600	14,443,659	1.62%
2024-03-07	13.63	14.02	13.50	13.59	10.28	qfq	1,681,000	23,143,488	-0.22%
2024-03-06	13.32	13.82	13.26	13.62	10.30	qfq	1,603,408	21,850,054	2.25%
2024-03-05	13.61	14.08	13.30	13.32	10.07	qfq	1,468,300	20,070,309	-4.24%
2024-03-04	13.95	14.20	13.59	13.91	10.52	qfq	1,331,888	18,513,753	-0.14%
2024-03-01	14.04	14.18	13.64	13.93	10.54	qfq	1,918,882	26,744,251	0.00%
2024-02-29	13.13	13.99	13.11	13.93	10.54	qfq	2,667,210	36,391,477	2.50%
2024-02-28	15.50	15.86	13.55	13.59	10.28	qfq	3,330,738	48,390,660	-12.04%
2024-02-27	14.61	15.46	14.54	15.45	11.69	qfq	1,205,427	18,254,439	5.32%
2024-02-26	14.38	15.18	14.29	14.67	11.10	qfq	1,789,851	26,304,537	2.09%
2024-02-23	13.96	14.75	13.74	14.37	10.87	qfq	1,989,551	28,407,147	4.66%
2024-02-22	13.29	13.87	13.04	13.73	10.38	qfq	1,401,558	18,898,331	3.86%
2024-02-21	12.44	13.66	12.34	13.22	10.00	qfq	2,067,639	27,370,173	4.18%
2024-02-20	13.17	13.17	12.50	12.69	9.60	qfq	1,843,744	23,361,469	-1.63%
2024-02-19	12.55	13.26	12.18	12.90	9.76	qfq	3,159,075	40,355,840	8.86%
2024-02-08	10.30	12.25	9.81	11.85	8.96	qfq	3,185,068	35,212,958	12.86%
2024-02-07	11.40	11.46	10.29	10.50	7.94	qfq	3,751,831	40,125,588	-8.70%
2024-02-06	12.07	12.47	10.35	11.50	8.70	qfq	4,560,655	50,550,592	-7.11%
2024-02-05	14.92	14.95	12.38	12.38	9.36	qfq	3,849,599	50,118,955	-20.03%
2024-02-02	15.81	16.21	14.30	15.48	11.71	qfq	3,284,272	49,720,034	-6.12%
2024-02-01	16.50	16.50	15.41	16.49	12.47	qfq	2,253,207	35,923,397	0.06%
2024-01-31	17.62	17.94	16.34	16.48	12.46	qfq	1,803,219	30,590,915	-5.45%
2024-01-30	18.00	18.07	17.33	17.43	13.18	qfq	1,313,664	23,160,719	-2.35%
2024-01-29	18.63	18.80	17.70	17.85	13.50	qfq	1,245,200	22,484,399	-4.03%
2024-01-26	18.79	19.04	18.22	18.60	14.07	qfq	1,723,092	32,079,785	-1.48%
2024-01-25	17.53	18.93	17.22	18.88	14.28	qfq	1,982,850	36,156,271	8.88%
2024-01-24	17.51	17.75	16.71	17.34	13.12	qfq	1,298,000	22,397,377	-0.69%
2024-01-23	18.13	18.18	17.02	17.46	13.21	qfq	2,317,000	40,202,745	-1.02%
2024-01-22	19.00	19.10	17.53	17.64	13.34	qfq	1,758,833	32,358,788	-7.35%
2024-01-19	19.67	19.67	18.88	19.04	14.40	qfq	1,463,700	27,957,250	-0.73%
2024-01-18	19.68	19.88	18.68	19.18	14.51	qfq	1,528,900	29,299,999	-2.54%
2024-01-17	20.08	20.48	19.58	19.68	14.89	qfq	902,300	17,970,801	-2.48%
2024-01-16	20.44	20.85	19.92	20.18	15.26	qfq	1,142,700	23,034,449	-0.79%
2024-01-15	20.47	20.65	20.19	20.34	15.38	qfq	1,109,000	22,651,464	-0.59%
2024-01-12	20.35	20.98	20.32	20.46	15.48	qfq	1,229,200	25,405,559	0.44%
2024-01-11	20.88	20.88	20.31	20.37	15.41	qfq	1,215,100	24,988,253	-0.59%
2024-01-10	20.79	21.18	20.28	20.49	15.50	qfq	762,100	15,687,689	-1.73%
2024-01-09	20.64	21.00	20.60	20.85	15.77	qfq	1,181,300	24,575,900	1.12%
2024-01-08	20.69	21.17	20.52	20.62	15.60	qfq	1,335,945	27,787,438	-1.25%
2024-01-05	21.37	21.37	20.74	20.88	15.79	qfq	1,452,233	30,477,012	-1.04%
2024-01-04	21.10	21.29	20.90	21.10	15.96	qfq	922,600	19,449,337	-0.52%
2024-01-03	21.52	21.53	21.03	21.21	16.04	qfq	719,000	15,261,731	-0.47%
2024-01-02	21.20	21.41	21.05	21.31	16.12	qfq	1,192,040	25,372,182	1.24%
2023-12-29	20.62	21.08	20.50	21.05	15.92	qfq	1,092,500	22,836,296	2.28%
2023-12-28	20.18	20.79	19.83	20.58	15.57	qfq	1,023,500	20,909,234	1.93%
2023-12-27	20.12	20.46	19.88	20.19	15.27	qfq	1,044,900	21,006,672	0.35%
2023-12-26	20.08	20.39	20.00	20.12	15.22	qfq	1,537,900	31,067,719	0.60%
2023-12-25	20.58	20.63	18.21	20.00	15.13	qfq	1,417,600	28,519,135	-2.82%
2023-12-22	20.92	21.45	20.33	20.58	15.57	qfq	1,711,300	35,261,044	-1.11%
2023-12-21	21.24	21.24	20.07	20.81	15.74	qfq	3,000,644	61,835,013	-2.02%
2023-12-20	20.93	21.51	20.90	21.24	16.07	qfq	1,783,400	37,999,324	1.72%
2023-12-19	20.47	21.03	20.38	20.88	15.79	qfq	883,400	18,251,343	1.61%
2023-12-18	21.04	21.16	20.50	20.55	15.54	qfq	1,447,196	29,917,058	-1.20%
2023-12-15	20.85	20.90	20.50	20.80	15.73	qfq	899,400	18,595,272	0.48%
2023-12-14	20.74	20.99	20.45	20.70	15.66	qfq	1,224,770	25,511,413	0.68%
2023-12-13	20.57	20.90	20.41	20.56	15.55	qfq	1,037,481	21,415,344	-0.29%
2023-12-12	20.95	20.95	20.37	20.62	15.60	qfq	1,016,500	20,884,827	-0.91%
2023-12-11	20.30	20.98	20.09	20.81	15.74	qfq	1,724,400	35,559,582	2.36%
2023-12-08	21.05	21.29	20.28	20.33	15.38	qfq	1,814,798	37,527,691	-3.10%
2023-12-07	21.03	21.23	20.81	20.98	15.87	qfq	1,347,881	28,287,095	-0.33%
2023-12-06	20.88	21.42	20.83	21.05	15.92	qfq	1,125,998	23,886,271	0.81%
2023-12-05	21.10	21.25	20.75	20.88	15.79	qfq	1,307,983	27,502,737	-1.04%
2023-12-04	21.28	21.59	21.00	21.10	15.96	qfq	1,987,100	42,135,760	-0.99%
2023-12-01	21.49	21.63	21.23	21.31	16.12	qfq	977,729	20,895,648	-0.84%
2023-11-30	21.67	21.88	21.18	21.49	16.25	qfq	922,100	19,772,952	-0.88%
2023-11-29	22.08	22.28	21.41	21.68	16.40	qfq	1,680,993	36,559,917	-2.12%
2023-11-28	21.41	22.28	21.37	22.15	16.75	qfq	1,984,996	43,747,479	3.02%
2023-11-27	21.40	21.97	21.20	21.50	16.26	qfq	932,160	20,029,943	0.05%
2023-11-24	21.88	21.88	21.00	21.49	16.25	qfq	833,893	17,905,837	-1.01%
2023-11-23	21.99	22.04	21.40	21.71	16.42	qfq	871,100	18,968,670	0.98%
2023-11-22	21.65	21.86	21.35	21.50	16.26	qfq	974,996	21,063,316	-1.19%
2023-11-21	22.26	22.26	21.70	21.76	16.46	qfq	1,082,973	23,760,249	-1.81%
2023-11-20	22.09	22.22	21.70	22.16	16.76	qfq	749,100	16,471,594	1.23%
2023-11-17	21.78	21.95	21.66	21.89	16.56	qfq	679,500	14,835,071	0.51%
2023-11-16	21.65	22.39	21.59	21.78	16.47	qfq	1,683,960	36,978,089	-0.05%
2023-11-15	21.20	21.83	21.19	21.79	16.48	qfq	1,020,297	21,992,851	1.82%
2023-11-14	22.10	22.20	21.26	21.40	16.19	qfq	1,864,246	40,286,959	-3.25%
2023-11-13	21.37	22.12	21.31	22.12	16.73	qfq	1,193,362	25,915,135	3.56%
2023-11-10	21.24	21.69	20.85	21.36	16.16	qfq	883,769	18,881,543	0.95%
2023-11-09	21.19	21.45	21.07	21.16	16.00	qfq	510,700	10,827,469	-0.38%
2023-11-08	21.23	21.38	21.03	21.24	16.07	qfq	550,000	11,650,878	0.05%
2023-11-07	21.03	21.34	20.77	21.23	16.06	qfq	678,900	14,312,341	0.90%
2023-11-06	20.60	21.16	20.57	21.04	15.91	qfq	1,112,100	23,293,698	2.33%
2023-11-03	20.60	20.75	20.39	20.56	15.55	qfq	711,200	14,647,844	0.59%
2023-11-02	20.61	20.85	20.33	20.44	15.46	qfq	806,937	16,538,738	-1.02%
2023-11-01	20.51	20.71	20.36	20.65	15.62	qfq	1,032,651	21,238,094	0.68%
2023-10-31	20.57	20.76	20.30	20.51	15.51	qfq	759,000	15,563,339	-0.10%
2023-10-30	20.15	20.66	20.15	20.53	15.53	qfq	1,399,000	28,584,607	1.28%
2023-10-27	20.01	20.30	19.84	20.27	15.33	qfq	1,006,700	20,235,765	1.05%
2023-10-26	19.80	20.07	19.62	20.06	15.17	qfq	976,500	19,367,910	0.45%
2023-10-25	19.49	20.00	19.45	19.97	15.10	qfq	1,093,200	21,648,114	3.47%
2023-10-24	18.49	19.55	18.48	19.30	14.60	qfq	1,238,000	23,828,442	4.27%
2023-10-23	18.88	18.96	18.40	18.51	14.00	qfq	989,900	18,392,897	-2.37%
2023-10-20	19.01	19.49	18.87	18.96	14.34	qfq	617,700	11,800,176	-0.73%
2023-10-19	18.81	19.60	18.68	19.10	14.45	qfq	1,054,800	20,333,836	0.63%
2023-10-18	19.28	19.28	18.88	18.98	14.36	qfq	587,600	11,158,786	-1.56%
2023-10-17	19.10	19.45	18.93	19.28	14.58	qfq	1,037,396	19,993,028	0.94%
2023-10-16	19.31	19.47	18.87	19.10	14.45	qfq	1,044,417	19,981,141	-1.04%
2023-10-13	19.68	19.75	19.13	19.30	14.60	qfq	1,123,300	21,661,208	-2.28%
2023-10-12	19.52	20.13	19.11	19.75	14.94	qfq	1,307,700	25,716,991	1.23%
2023-10-11	19.42	19.63	19.08	19.51	14.76	qfq	724,257	14,052,118	0.41%
2023-10-10	19.46	19.65	19.37	19.43	14.70	qfq	571,300	11,121,630	0.05%
2023-10-09	19.61	19.69	19.36	19.42	14.69	qfq	1,179,600	22,980,295	-0.97%
2023-09-28	19.26	19.62	19.08	19.61	14.83	qfq	616,322	12,032,468	1.92%
2023-09-27	19.33	19.41	18.91	19.24	14.55	qfq	820,898	15,841,234	0.73%
2023-09-26	19.37	19.37	19.02	19.10	14.45	qfq	517,070	9,895,426	-1.60%
2023-09-25	19.23	19.47	19.02	19.41	14.68	qfq	718,400	13,836,508	0.78%
2023-09-22	18.68	19.29	18.66	19.26	14.57	qfq	856,070	16,302,936	3.16%
2023-09-21	18.63	18.99	18.63	18.67	14.12	qfq	735,347	13,806,872	-0.27%
2023-09-20	19.12	19.12	18.56	18.72	14.16	qfq	984,283	18,477,372	-2.25%
2023-09-19	19.58	19.58	18.87	19.15	14.48	qfq	806,000	15,357,728	-1.08%
2023-09-18	18.85	19.67	18.71	19.36	14.64	qfq	1,485,658	28,819,756	2.43%
2023-09-15	19.17	19.25	18.82	18.90	14.30	qfq	730,445	13,892,632	-0.74%
2023-09-14	19.01	19.17	18.86	19.04	14.40	qfq	951,800	18,092,584	0.32%
2023-09-13	19.37	19.37	18.83	18.98	14.36	qfq	985,563	18,710,619	-1.09%
2023-09-12	19.28	19.34	19.06	19.19	14.51	qfq	956,520	18,344,161	-0.05%
2023-09-11	19.21	19.50	18.89	19.20	14.52	qfq	1,086,412	20,860,762	-0.26%
2023-09-08	19.04	19.32	18.96	19.25	14.56	qfq	1,103,800	21,198,736	1.37%
2023-09-07	19.47	19.54	18.97	18.99	14.36	qfq	1,346,508	25,741,038	-2.67%
2023-09-06	19.10	19.51	18.90	19.51	14.76	qfq	1,212,084	23,453,313	1.88%
2023-09-05	18.98	19.22	18.77	19.15	14.48	qfq	1,311,937	25,014,973	0.90%
2023-09-04	18.65	19.16	18.65	18.98	14.36	qfq	1,856,600	35,016,194	2.98%
2023-09-01	18.61	18.74	18.32	18.43	13.94	qfq	1,204,700	22,247,221	-0.16%
2023-08-31	18.49	18.75	18.43	18.46	13.96	qfq	1,434,700	26,599,267	0.54%
2023-08-30	18.50	18.56	18.26	18.36	13.89	qfq	1,251,700	23,048,809	-0.49%
2023-08-29	18.04	18.45	17.71	18.45	13.95	qfq	1,823,103	33,170,919	3.94%
2023-08-28	18.51	18.57	17.51	17.75	13.43	qfq	1,484,900	26,570,644	0.23%
2023-08-25	17.63	18.10	17.51	17.71	13.40	qfq	1,198,599	21,375,086	-0.06%
2023-08-24	17.77	17.93	17.40	17.72	13.40	qfq	1,024,484	18,152,842	-0.84%
2023-08-23	17.96	18.04	17.77	17.87	13.52	qfq	922,481	16,510,456	-0.50%
2023-08-22	17.76	17.98	17.30	17.96	13.58	qfq	1,302,313	22,992,876	1.07%
2023-08-21	17.44	17.91	17.44	17.77	13.44	qfq	859,981	15,291,689	0.85%
2023-08-18	17.39	17.88	17.33	17.62	13.33	qfq	999,197	17,670,190	1.26%
2023-08-17	16.89	17.42	16.58	17.40	13.16	qfq	1,152,200	19,685,735	3.20%
2023-08-16	16.99	17.27	16.77	16.86	12.75	qfq	1,115,200	18,942,004	-0.88%
2023-08-15	17.00	17.18	16.73	17.01	12.87	qfq	546,600	9,244,871	0.06%
2023-08-14	17.23	17.23	16.77	17.00	12.86	qfq	533,216	9,012,223	-0.35%
2023-08-11	17.20	17.43	17.05	17.06	12.90	qfq	706,800	12,180,176	-0.47%
2023-08-10	16.99	17.34	16.94	17.14	12.96	qfq	802,700	13,737,370	0.94%
2023-08-09	17.02	17.06	16.77	16.98	12.84	qfq	829,267	14,039,594	-0.24%
2023-08-08	17.01	17.05	16.81	17.02	12.87	qfq	781,700	13,253,939	0.53%
2023-08-07	17.37	17.37	16.88	16.93	12.81	qfq	994,500	16,916,884	-2.65%
2023-08-04	17.55	17.67	17.26	17.39	13.15	qfq	764,800	13,302,289	-0.86%
2023-08-03	17.60	17.75	17.37	17.54	13.27	qfq	512,281	8,962,737	-0.68%
2023-08-02	17.63	17.98	17.50	17.66	13.36	qfq	823,800	14,602,867	0.74%
2023-08-01	17.77	17.92	17.37	17.53	13.26	qfq	984,503	17,271,562	-1.35%
2023-07-31	17.99	18.07	17.69	17.77	13.44	qfq	912,519	16,297,240	-1.06%
2023-07-28	17.92	18.19	17.72	17.96	13.58	qfq	1,003,300	17,997,922	-0.22%
2023-07-27	18.18	18.34	17.83	18.00	13.61	qfq	997,600	17,973,766	-0.99%
2023-07-26	17.77	18.28	17.76	18.18	13.75	qfq	1,393,848	25,217,252	1.79%
2023-07-25	17.60	18.10	17.60	17.86	13.51	qfq	1,153,100	20,535,772	1.53%
2023-07-24	17.66	17.73	17.34	17.59	13.30	qfq	718,000	12,618,656	-0.11%
2023-07-21	17.60	17.97	17.46	17.61	13.32	qfq	953,720	16,859,344	-0.84%
2023-07-20	17.68	17.85	17.61	17.76	13.43	qfq	717,911	12,701,237	0.06%
2023-07-19	17.93	17.99	17.63	17.75	13.43	qfq	555,900	9,894,428	0.00%
2023-07-18	17.78	17.80	17.59	17.75	13.43	qfq	693,600	12,293,553	0.40%