SECURITY DETAIL · RAW DATA

嘉亨家化300955.SZ

ASZSECNYSTOCK

最近收盘价33.312026-07-17

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）3,288,301

成交额（元）111,504,720

日线记录722

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 2 条

复权因子 722 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
2025-06-28	2025-07-07	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-05	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	35.65	36.14	33.18	33.31	33.31	qfq	3,288,301	111,504,720	-6.33%
2026-07-16	35.22	36.09	34.53	35.56	35.56	qfq	1,530,846	54,034,457	0.99%
2026-07-15	35.95	37.34	35.21	35.21	35.21	qfq	1,812,600	65,563,383	-2.25%
2026-07-14	34.40	36.06	33.90	36.02	36.02	qfq	2,267,935	79,935,115	4.71%
2026-07-13	35.03	35.27	34.30	34.40	34.40	qfq	1,575,604	54,672,800	-1.46%
2026-07-10	35.05	35.66	34.50	34.91	34.91	qfq	1,428,000	50,055,133	-0.40%
2026-07-09	35.20	35.97	34.51	35.05	35.05	qfq	1,662,800	58,398,569	0.20%
2026-07-08	35.15	35.60	34.62	34.98	34.98	qfq	1,623,699	56,858,076	-0.34%
2026-07-07	36.15	36.85	34.94	35.10	35.10	qfq	1,448,099	51,451,315	-3.73%
2026-07-06	37.30	37.86	36.15	36.46	36.46	qfq	1,590,291	58,352,798	-2.36%
2026-07-03	37.93	38.48	37.00	37.34	37.34	qfq	1,840,300	69,151,684	-1.56%
2026-07-02	38.86	39.48	37.70	37.93	37.93	qfq	2,207,035	85,307,202	-0.45%
2026-07-01	36.10	38.68	35.97	38.10	38.10	qfq	2,492,700	94,048,926	5.57%
2026-06-30	35.01	36.36	34.76	36.09	36.09	qfq	1,655,500	58,932,180	2.01%
2026-06-29	35.81	35.88	34.33	35.38	35.38	qfq	2,147,944	75,324,827	-1.17%
2026-06-26	36.31	37.04	35.52	35.80	35.80	qfq	1,804,309	65,025,093	-2.98%
2026-06-25	37.23	37.70	36.69	36.90	36.90	qfq	1,925,843	71,342,536	-2.10%
2026-06-24	38.73	38.97	37.21	37.69	37.69	qfq	1,781,300	67,278,874	-2.26%
2026-06-23	38.38	40.16	38.04	38.56	38.56	qfq	2,663,956	104,149,334	0.36%
2026-06-22	39.39	40.26	37.31	38.42	38.42	qfq	3,158,300	121,245,989	-4.05%
2026-06-18	41.70	42.19	39.00	40.04	40.04	qfq	3,181,531	128,520,697	-4.07%
2026-06-17	43.31	43.79	41.70	41.74	41.74	qfq	2,567,834	109,239,911	-4.35%
2026-06-16	43.00	44.66	41.90	43.64	43.64	qfq	2,920,746	126,541,976	1.82%
2026-06-15	40.35	43.30	40.06	42.86	42.86	qfq	4,940,000	204,255,617	5.18%
2026-06-12	41.42	42.36	40.04	40.75	40.75	qfq	1,680,849	68,569,043	-0.68%
2026-06-11	41.70	42.32	40.60	41.03	41.03	qfq	1,722,100	71,130,728	-1.61%
2026-06-10	40.69	42.81	40.69	41.70	41.70	qfq	2,507,600	104,463,950	1.31%
2026-06-09	40.34	41.38	39.88	41.16	41.16	qfq	1,865,634	75,401,450	2.03%
2026-06-08	40.01	41.20	39.71	40.34	40.34	qfq	1,986,500	80,275,797	-2.54%
2026-06-05	40.18	42.99	38.73	41.39	41.39	qfq	3,340,800	136,640,558	3.01%
2026-06-04	40.06	41.00	39.40	40.18	40.18	qfq	2,166,210	87,019,548	-1.42%
2026-06-03	41.19	41.48	40.30	40.76	40.76	qfq	2,605,700	106,636,129	-1.04%
2026-06-02	42.24	42.75	40.24	41.19	41.19	qfq	3,141,018	129,868,293	-3.08%
2026-06-01	42.74	44.50	42.01	42.50	42.50	qfq	3,053,266	131,337,661	-1.14%
2026-05-29	42.98	46.00	42.62	42.99	42.99	qfq	5,233,100	232,044,941	0.26%
2026-05-28	47.20	47.20	40.93	42.88	42.88	qfq	8,190,394	356,911,005	-10.22%
2026-05-27	47.36	48.49	45.00	47.76	47.76	qfq	3,951,159	186,927,721	0.32%
2026-05-26	48.88	51.58	46.80	47.61	47.61	qfq	4,025,200	194,954,501	-2.44%
2026-05-25	51.42	51.51	47.90	48.80	48.80	qfq	4,863,100	237,462,253	-3.75%
2026-05-22	50.21	51.50	49.11	50.70	50.70	qfq	4,501,298	226,432,466	2.99%
2026-05-21	47.49	51.28	46.75	49.23	49.23	qfq	7,449,782	368,261,880	4.74%
2026-05-20	43.45	49.07	43.10	47.00	47.00	qfq	6,050,620	278,444,131	8.20%
2026-05-19	45.60	45.60	42.42	43.44	43.44	qfq	4,706,098	204,664,495	-3.01%
2026-05-18	42.70	45.75	42.67	44.79	44.79	qfq	5,708,298	255,556,731	5.02%
2026-05-15	40.22	42.85	40.01	42.65	42.65	qfq	5,315,600	222,700,686	5.94%
2026-05-14	40.72	40.88	38.74	40.26	40.26	qfq	3,517,140	140,022,150	-1.20%
2026-05-13	43.00	43.33	39.84	40.75	40.75	qfq	5,986,494	245,299,313	-5.71%
2026-05-12	44.69	45.58	43.00	43.22	43.22	qfq	4,715,800	208,195,387	-2.20%
2026-05-11	43.38	45.20	42.00	44.19	44.19	qfq	5,119,750	223,780,933	1.28%
2026-05-08	41.00	45.00	40.11	43.63	43.63	qfq	7,371,085	322,208,724	6.44%
2026-05-07	37.29	42.45	37.02	40.99	40.99	qfq	7,480,747	304,431,629	10.22%
2026-05-06	36.58	37.58	36.50	37.19	37.19	qfq	2,499,503	92,640,031	1.67%
2026-04-30	36.39	36.98	36.00	36.58	36.58	qfq	1,601,800	58,377,981	0.41%
2026-04-29	37.00	37.62	36.17	36.43	36.43	qfq	2,567,202	94,046,880	-2.70%
2026-04-28	37.54	38.63	36.54	37.44	37.44	qfq	4,001,660	150,144,234	-1.47%
2026-04-27	36.45	38.00	35.38	38.00	38.00	qfq	3,582,638	130,943,081	4.11%
2026-04-24	37.00	38.88	36.00	36.50	36.50	qfq	2,132,393	78,703,794	-1.27%
2026-04-23	38.40	38.59	36.71	36.97	36.97	qfq	1,972,630	73,568,392	-3.14%
2026-04-22	37.64	38.88	37.03	38.17	38.17	qfq	2,471,010	93,393,757	1.44%
2026-04-21	39.80	39.80	37.33	37.63	37.63	qfq	3,140,330	119,604,907	-5.50%
2026-04-20	37.73	39.88	37.70	39.82	39.82	qfq	3,030,476	118,622,144	3.72%
2026-04-17	37.74	38.53	37.74	38.39	38.39	qfq	2,409,600	91,962,999	1.48%
2026-04-16	37.82	38.28	37.37	37.83	37.83	qfq	1,932,353	73,396,083	0.03%
2026-04-15	37.74	38.39	37.28	37.82	37.82	qfq	2,105,607	79,686,782	0.96%
2026-04-14	36.80	37.49	35.80	37.46	37.46	qfq	2,324,000	85,319,687	1.93%
2026-04-13	36.00	36.95	35.43	36.75	36.75	qfq	2,281,391	82,713,280	1.80%
2026-04-10	36.81	36.99	36.02	36.10	36.10	qfq	1,862,397	67,665,937	-0.93%
2026-04-09	37.30	37.49	36.39	36.44	36.44	qfq	2,071,400	76,317,733	-1.73%
2026-04-08	37.50	38.49	36.81	37.08	37.08	qfq	3,255,964	122,220,853	0.95%
2026-04-07	38.80	39.34	35.40	36.73	36.73	qfq	3,566,486	129,699,623	-3.44%
2026-04-03	39.02	39.75	37.68	38.04	38.04	qfq	3,225,800	123,690,377	-2.46%
2026-04-02	38.19	39.67	37.85	39.00	39.00	qfq	4,999,522	193,687,342	1.99%
2026-04-01	38.50	39.10	36.72	38.24	38.24	qfq	4,635,657	176,563,155	2.63%
2026-03-31	36.20	37.80	35.80	37.26	37.26	qfq	3,161,900	117,281,195	2.19%
2026-03-30	35.21	36.52	34.32	36.46	36.46	qfq	3,042,349	108,527,759	3.11%
2026-03-27	34.17	36.86	33.21	35.36	35.36	qfq	4,779,050	170,309,539	3.45%
2026-03-26	31.79	34.58	31.66	34.18	34.18	qfq	5,690,720	189,530,023	7.32%
2026-03-25	32.62	33.60	30.00	31.85	31.85	qfq	5,588,474	177,369,753	-3.07%
2026-03-24	32.33	32.90	31.36	32.86	32.86	qfq	1,807,932	58,048,231	4.02%
2026-03-23	33.21	33.71	31.45	31.59	31.59	qfq	2,395,850	78,126,896	-5.98%
2026-03-20	34.44	35.27	33.59	33.60	33.60	qfq	1,573,630	54,032,994	-1.81%
2026-03-19	34.86	34.91	33.90	34.22	34.22	qfq	1,606,676	55,069,278	-2.09%
2026-03-18	34.98	35.10	34.33	34.95	34.95	qfq	1,266,100	43,921,555	0.78%
2026-03-17	35.54	35.82	34.60	34.68	34.68	qfq	1,685,500	59,435,112	-2.17%
2026-03-16	36.51	36.60	35.04	35.45	35.45	qfq	2,008,286	71,320,741	-2.93%
2026-03-13	36.37	37.50	35.80	36.52	36.52	qfq	4,182,482	153,049,719	0.47%
2026-03-12	36.96	37.24	35.79	36.35	36.35	qfq	2,206,500	79,961,095	-1.22%
2026-03-11	35.85	38.00	35.84	36.80	36.80	qfq	5,372,593	200,642,049	2.65%
2026-03-10	34.30	35.85	34.30	35.85	35.85	qfq	2,789,800	98,252,593	4.95%
2026-03-09	33.93	34.35	33.37	34.16	34.16	qfq	1,738,291	58,811,021	0.18%
2026-03-06	34.30	34.33	33.53	34.10	34.10	qfq	1,232,691	42,048,795	0.95%
2026-03-05	34.00	34.59	33.73	33.78	33.78	qfq	1,372,336	46,833,192	0.96%
2026-03-04	34.00	34.26	33.33	33.46	33.46	qfq	1,938,396	65,313,925	-2.02%
2026-03-03	34.18	35.74	33.95	34.15	34.15	qfq	2,752,369	95,368,896	0.32%
2026-03-02	34.68	34.94	33.90	34.04	34.04	qfq	2,130,500	72,994,306	-2.80%
2026-02-27	35.40	35.59	34.80	35.02	35.02	qfq	2,674,124	93,910,927	-1.13%
2026-02-26	36.96	36.96	35.25	35.42	35.42	qfq	2,454,737	87,780,426	-3.96%
2026-02-25	36.46	36.88	36.12	36.88	36.88	qfq	1,230,627	45,033,658	1.40%
2026-02-24	36.61	36.65	36.10	36.37	36.37	qfq	1,004,874	36,539,348	0.41%
2026-02-13	36.62	37.16	36.15	36.22	36.22	qfq	1,672,496	61,251,378	-1.07%
2026-02-12	37.03	37.48	36.40	36.61	36.61	qfq	1,894,600	69,879,535	-1.11%
2026-02-11	37.27	37.43	37.00	37.02	37.02	qfq	1,289,681	47,903,325	-1.07%
2026-02-10	37.44	37.95	37.03	37.42	37.42	qfq	1,572,700	59,107,798	0.27%
2026-02-09	37.50	37.60	37.03	37.32	37.32	qfq	1,262,183	47,005,273	0.54%
2026-02-06	37.03	37.75	36.80	37.12	37.12	qfq	1,281,085	47,867,982	-0.78%
2026-02-05	37.13	37.99	36.83	37.41	37.41	qfq	1,470,610	55,141,946	0.75%
2026-02-04	37.85	37.85	36.70	37.13	37.13	qfq	1,662,000	61,610,679	-1.35%
2026-02-03	37.16	37.68	36.50	37.64	37.64	qfq	2,321,937	86,291,641	1.54%
2026-02-02	37.93	38.50	36.97	37.07	37.07	qfq	2,041,247	76,120,854	-2.27%
2026-01-30	37.57	38.52	37.57	37.93	37.93	qfq	1,801,100	68,453,799	0.40%
2026-01-29	39.00	39.00	37.50	37.78	37.78	qfq	3,609,674	137,722,081	-3.79%
2026-01-28	41.55	41.78	39.09	39.27	39.27	qfq	4,301,562	172,363,374	-5.31%
2026-01-27	38.80	42.49	38.50	41.47	41.47	qfq	7,393,474	303,137,108	6.88%
2026-01-26	40.48	40.48	37.95	38.80	38.80	qfq	3,760,208	145,726,454	-3.15%
2026-01-23	37.21	40.79	37.00	40.06	40.06	qfq	6,187,648	242,345,394	7.69%
2026-01-22	37.70	38.35	37.00	37.20	37.20	qfq	1,901,300	71,095,409	-1.30%
2026-01-21	38.55	38.80	37.43	37.69	37.69	qfq	2,454,608	92,781,781	-2.13%
2026-01-20	38.72	39.88	38.10	38.51	38.51	qfq	2,569,082	99,381,942	-0.54%
2026-01-19	39.00	40.20	38.60	38.72	38.72	qfq	3,687,506	144,704,985	-1.65%
2026-01-16	37.99	40.90	37.99	39.37	39.37	qfq	5,883,313	233,312,784	3.44%
2026-01-15	38.62	38.85	37.31	38.06	38.06	qfq	3,862,800	146,466,537	-2.21%
2026-01-14	41.41	41.73	38.84	38.92	38.92	qfq	6,828,773	271,591,548	-5.37%
2026-01-13	45.08	46.00	40.82	41.13	41.13	qfq	5,961,350	251,322,043	-5.88%
2026-01-12	40.08	44.49	40.08	43.70	43.70	qfq	8,082,788	347,947,450	9.55%
2026-01-09	38.84	40.43	38.61	39.89	39.89	qfq	5,758,547	228,009,923	1.68%
2026-01-08	38.92	41.29	38.28	39.23	39.23	qfq	7,384,760	293,183,397	0.41%
2026-01-07	40.10	40.92	38.29	39.07	39.07	qfq	8,183,003	322,334,882	-4.96%
2026-01-06	45.56	46.66	40.01	41.11	41.11	qfq	14,118,701	606,121,392	-8.91%
2026-01-05	49.81	49.81	41.90	45.13	45.13	qfq	16,354,708	767,377,792	8.72%
2025-12-24	38.99	43.45	38.61	41.51	41.51	qfq	7,925,868	325,145,277	8.32%
2025-12-23	38.47	38.60	37.88	38.32	38.32	qfq	2,192,215	83,745,173	0.60%
2025-12-22	40.26	40.34	38.01	38.09	38.09	qfq	3,944,800	151,574,617	-5.58%
2025-12-19	39.81	40.50	39.18	40.34	40.34	qfq	3,710,133	148,000,449	1.87%
2025-12-18	38.80	39.98	38.38	39.60	39.60	qfq	4,934,908	192,781,630	0.76%
2025-12-17	39.39	39.99	38.38	39.30	39.30	qfq	3,990,694	156,189,858	0.08%
2025-12-16	38.22	40.88	37.83	39.27	39.27	qfq	7,495,628	295,728,209	2.21%
2025-12-15	36.22	39.98	36.16	38.42	38.42	qfq	6,753,547	263,564,588	6.13%
2025-12-12	38.00	38.31	35.80	36.20	36.20	qfq	4,597,064	167,617,649	-5.61%
2025-12-11	35.50	39.88	35.50	38.35	38.35	qfq	7,291,264	280,240,797	7.97%
2025-12-10	36.66	37.00	34.58	35.52	35.52	qfq	3,886,584	136,787,748	-1.33%
2025-12-09	36.98	37.13	35.58	36.00	36.00	qfq	6,458,110	233,927,047	-2.91%
2025-12-08	38.50	38.80	36.20	37.08	37.08	qfq	5,603,022	208,607,509	-3.71%
2025-12-05	37.50	38.97	37.12	38.51	38.51	qfq	2,729,138	104,489,983	2.64%
2025-12-04	38.00	38.20	37.09	37.52	37.52	qfq	2,193,053	82,441,709	-1.75%
2025-12-03	39.39	39.84	36.66	38.19	38.19	qfq	5,303,785	203,286,282	-3.19%
2025-12-02	39.22	39.85	38.70	39.45	39.45	qfq	2,515,626	99,046,016	0.79%
2025-12-01	40.17	40.28	38.45	39.14	39.14	qfq	3,723,029	145,347,189	-2.83%
2025-11-28	38.50	40.35	37.56	40.28	40.28	qfq	6,707,909	265,890,372	6.45%
2025-11-27	38.46	38.46	37.37	37.84	37.84	qfq	1,956,451	74,152,098	0.00%
2025-11-26	38.60	38.60	37.18	37.84	37.84	qfq	3,600,384	135,848,509	-2.85%
2025-11-25	36.52	39.18	36.15	38.95	38.95	qfq	4,760,383	182,982,384	6.65%
2025-11-24	38.01	38.57	35.80	36.52	36.52	qfq	2,993,039	111,031,576	-5.34%
2025-11-21	37.90	39.00	37.40	38.58	38.58	qfq	4,163,866	159,336,197	0.76%
2025-11-20	38.00	38.65	37.03	38.29	38.29	qfq	2,730,811	103,389,270	1.48%
2025-11-19	38.07	38.50	36.50	37.73	37.73	qfq	4,603,951	173,123,422	-2.23%
2025-11-18	39.40	41.00	37.63	38.59	38.59	qfq	4,447,874	173,252,811	-0.34%
2025-11-17	39.26	41.26	36.93	38.72	38.72	qfq	5,991,034	231,402,601	-3.13%
2025-11-14	39.33	40.20	38.27	39.97	39.97	qfq	5,605,691	221,457,806	0.63%
2025-11-13	39.51	39.78	38.11	39.72	39.72	qfq	6,871,254	267,362,852	-0.18%
2025-11-12	37.05	40.00	37.05	39.79	39.79	qfq	11,079,247	429,272,916	6.82%
2025-11-11	36.95	38.10	35.80	37.25	37.25	qfq	4,759,700	176,962,034	1.25%
2025-11-10	35.30	37.23	34.81	36.79	36.79	qfq	3,450,101	124,495,422	5.57%
2025-11-07	36.60	36.60	34.67	34.85	34.85	qfq	3,642,858	128,847,437	-4.99%
2025-11-06	37.97	37.97	36.11	36.68	36.68	qfq	3,264,082	120,761,656	-3.47%
2025-11-05	36.16	38.34	35.22	38.00	38.00	qfq	5,258,801	197,287,120	6.00%
2025-11-04	35.65	36.60	34.90	35.85	35.85	qfq	4,013,511	143,829,818	0.00%
2025-11-03	35.65	36.10	34.96	35.85	35.85	qfq	3,040,892	108,128,570	0.53%
2025-10-31	37.65	37.73	35.41	35.66	35.66	qfq	5,034,300	182,563,860	-5.01%
2025-10-30	38.00	38.47	37.52	37.54	37.54	qfq	3,488,900	132,170,331	-1.39%
2025-10-29	37.80	38.75	37.32	38.07	38.07	qfq	5,455,818	206,955,953	-0.91%
2025-10-28	37.79	39.82	37.53	38.42	38.42	qfq	7,348,967	280,893,858	-0.98%
2025-10-27	34.26	38.85	33.00	38.80	38.80	qfq	14,176,990	523,322,237	13.28%
2025-10-24	32.73	38.41	32.60	34.25	34.25	qfq	13,743,562	491,730,538	7.00%
2025-10-23	30.65	32.07	30.65	32.01	32.01	qfq	4,300,062	135,297,585	4.47%
2025-10-22	30.55	31.40	30.22	30.64	30.64	qfq	3,567,932	109,383,189	0.07%
2025-10-21	29.72	30.66	28.60	30.62	30.62	qfq	4,568,996	136,882,516	4.90%
2025-10-20	27.66	29.25	27.50	29.19	29.19	qfq	3,823,458	109,690,453	6.22%
2025-10-17	28.60	28.98	27.36	27.48	27.48	qfq	3,290,044	92,156,892	-3.85%
2025-10-16	28.81	29.40	28.47	28.58	28.58	qfq	4,274,985	123,323,156	-2.16%
2025-10-15	28.67	29.80	28.16	29.21	29.21	qfq	7,620,542	222,077,513	3.29%
2025-10-14	31.49	31.49	28.20	28.28	28.28	qfq	9,673,154	287,835,128	-11.15%
2025-10-13	33.00	33.36	30.72	31.83	31.83	qfq	11,340,720	362,933,990	-15.70%
2025-10-10	36.18	37.81	33.53	37.76	37.76	qfq	11,984,838	437,725,931	7.95%
2025-10-09	29.54	34.98	29.54	34.98	34.98	qfq	3,883,400	130,313,107	20.00%
2025-09-30	29.22	29.50	28.10	29.15	29.15	qfq	3,419,300	98,389,376	1.92%
2025-09-29	28.23	29.10	27.58	28.60	28.60	qfq	2,691,400	76,569,049	2.25%
2025-09-26	27.85	28.89	27.53	27.97	27.97	qfq	2,539,200	71,523,343	0.25%
2025-09-25	28.82	28.97	27.79	27.90	27.90	qfq	2,063,100	58,128,302	-2.04%
2025-09-24	27.72	28.57	27.00	28.48	28.48	qfq	2,656,900	74,600,524	3.00%
2025-09-23	28.88	28.88	27.42	27.65	27.65	qfq	3,147,164	87,634,824	-4.26%
2025-09-22	28.84	29.50	28.03	28.88	28.88	qfq	1,852,800	53,063,314	0.45%
2025-09-19	28.41	28.94	28.00	28.75	28.75	qfq	3,231,820	92,056,084	0.70%
2025-09-18	29.49	30.16	28.18	28.55	28.55	qfq	4,665,736	136,637,344	-3.22%
2025-09-17	29.80	30.55	29.21	29.50	29.50	qfq	4,160,473	124,312,766	-0.47%
2025-09-16	29.87	30.28	29.16	29.64	29.64	qfq	4,053,600	119,997,705	-1.23%
2025-09-15	29.58	30.12	28.74	30.01	30.01	qfq	4,715,951	138,851,737	1.73%
2025-09-12	30.85	30.85	29.18	29.50	29.50	qfq	4,667,320	137,581,751	-2.64%
2025-09-11	29.70	30.99	28.74	30.30	30.30	qfq	4,411,900	131,767,058	1.00%
2025-09-10	31.00	31.25	29.81	30.00	30.00	qfq	6,972,129	210,851,823	-3.23%
2025-09-09	33.62	33.62	30.59	31.00	31.00	qfq	6,908,729	220,890,766	-6.34%
2025-09-08	33.50	34.00	32.83	33.10	33.10	qfq	6,075,079	201,599,101	-1.69%
2025-09-05	33.24	34.50	32.20	33.67	33.67	qfq	7,358,193	243,339,798	1.91%
2025-09-04	33.00	34.00	31.80	33.04	33.04	qfq	9,258,683	305,419,316	2.96%
2025-09-03	34.53	36.00	31.70	32.09	32.09	qfq	14,125,100	475,335,877	-8.73%
2025-09-02	34.31	36.37	33.00	35.16	35.16	qfq	12,735,786	436,857,497	7.16%
2025-09-01	31.86	34.44	31.06	32.81	32.81	qfq	17,930,116	591,332,812	3.01%
2025-08-29	28.51	31.85	28.51	31.85	31.85	qfq	13,885,369	433,967,124	20.01%
2025-08-28	25.00	27.28	25.00	26.54	26.54	qfq	12,327,931	321,448,138	6.03%
2025-08-27	25.50	26.88	23.00	25.03	25.03	qfq	19,512,524	498,252,823	2.08%
2025-08-26	21.03	24.52	20.98	24.52	24.52	qfq	13,977,586	323,486,096	20.02%
2025-08-25	20.48	20.69	20.25	20.43	20.43	qfq	2,452,800	50,251,787	-0.34%
2025-08-22	20.78	20.90	20.34	20.50	20.50	qfq	2,989,300	61,400,682	-0.92%
2025-08-21	20.59	21.00	20.55	20.69	20.69	qfq	3,407,800	70,864,368	0.93%
2025-08-20	20.55	20.72	20.31	20.50	20.50	qfq	1,863,100	38,101,930	-0.49%
2025-08-19	20.31	20.66	20.12	20.60	20.60	qfq	3,037,100	62,273,461	1.38%
2025-08-18	20.11	20.43	19.88	20.32	20.32	qfq	2,779,100	56,254,586	1.70%
2025-08-15	19.89	20.22	19.89	19.98	19.98	qfq	2,383,430	47,741,141	-0.25%
2025-08-14	20.60	20.66	20.01	20.03	20.03	qfq	2,866,400	58,012,264	-2.24%
2025-08-13	20.68	20.76	20.43	20.49	20.49	qfq	2,546,480	52,340,783	-0.68%
2025-08-12	20.87	21.00	20.50	20.63	20.63	qfq	2,751,200	56,840,412	-1.24%
2025-08-11	20.98	20.99	20.60	20.89	20.89	qfq	2,704,600	56,255,861	0.43%
2025-08-08	20.55	20.98	20.20	20.80	20.80	qfq	4,094,700	84,399,747	1.02%
2025-08-07	20.91	21.10	20.53	20.59	20.59	qfq	4,141,710	85,997,664	-1.06%
2025-08-06	21.31	21.55	20.78	20.81	20.81	qfq	3,936,600	82,602,673	-1.14%
2025-08-05	20.89	21.30	20.59	21.05	21.05	qfq	5,210,179	109,741,905	0.48%
2025-08-04	20.44	21.80	20.44	20.95	20.95	qfq	5,614,718	117,563,493	0.62%
2025-08-01	21.29	21.65	20.69	20.82	20.82	qfq	6,062,130	127,773,306	1.61%
2025-07-31	20.77	20.95	20.40	20.49	20.49	qfq	5,369,300	110,866,383	-1.49%
2025-07-30	21.11	21.38	20.55	20.80	20.80	qfq	7,434,930	155,390,720	-2.44%
2025-07-29	22.50	22.88	20.95	21.32	21.32	qfq	10,482,310	225,091,868	-5.45%
2025-07-28	22.30	23.49	22.05	22.55	22.55	qfq	12,488,373	282,068,676	1.94%
2025-07-25	22.74	23.81	22.04	22.12	22.12	qfq	14,081,600	320,842,430	-4.66%
2025-07-24	25.47	25.50	22.17	23.20	23.20	qfq	20,936,772	487,410,355	1.53%
2025-07-23	19.01	22.85	19.00	22.85	22.85	qfq	15,446,523	326,903,778	20.01%
2025-07-22	19.30	19.55	18.88	19.04	19.04	qfq	2,236,021	42,764,745	-1.30%
2025-07-21	19.00	19.63	18.71	19.29	19.29	qfq	2,968,229	57,297,507	1.85%
2025-07-18	18.73	18.94	18.49	18.94	18.94	qfq	1,829,250	34,237,621	1.55%
2025-07-17	18.85	18.96	18.60	18.65	18.65	qfq	1,715,250	32,214,778	-0.69%
2025-07-16	18.69	18.92	18.65	18.78	18.78	qfq	1,530,900	28,784,361	0.48%
2025-07-15	19.17	19.17	18.32	18.69	18.69	qfq	2,294,900	42,668,827	-2.50%
2025-07-14	18.91	19.19	18.79	19.17	19.17	qfq	2,445,300	46,648,611	1.43%
2025-07-11	18.92	19.05	18.58	18.90	18.90	qfq	1,934,000	36,377,191	0.11%
2025-07-10	19.16	19.24	18.80	18.88	18.88	qfq	1,391,300	26,310,813	-1.56%
2025-07-09	19.48	19.68	19.03	19.18	19.18	qfq	1,939,100	37,309,703	-1.54%
2025-07-08	19.33	19.78	19.15	19.48	19.48	qfq	2,290,300	44,515,335	1.09%
2025-07-07	18.48	19.55	18.45	19.27	19.27	qfq	3,018,300	57,581,267	2.88%
2025-07-04	19.28	19.35	18.71	18.73	18.45	qfq	2,431,800	46,180,578	-2.55%
2025-07-03	19.33	19.58	19.10	19.22	18.93	qfq	2,168,400	41,894,757	-0.62%
2025-07-02	19.50	19.51	19.10	19.34	19.05	qfq	2,249,200	43,382,812	-0.21%
2025-07-01	19.51	19.63	19.11	19.38	19.09	qfq	1,804,800	35,036,230	-0.62%
2025-06-30	19.01	19.62	18.91	19.50	19.21	qfq	2,111,200	40,757,508	2.85%
2025-06-27	18.99	19.34	18.95	18.96	18.68	qfq	1,756,979	33,539,405	0.16%
2025-06-26	19.05	19.35	18.80	18.93	18.65	qfq	1,865,300	35,540,514	-1.10%
2025-06-25	19.13	19.43	18.61	19.14	18.85	qfq	3,196,500	60,956,581	0.05%
2025-06-24	18.90	19.28	18.80	19.13	18.84	qfq	2,629,000	50,194,245	1.81%
2025-06-23	18.36	18.99	17.66	18.79	18.51	qfq	3,625,805	66,760,790	5.44%
2025-06-20	18.10	18.38	17.68	17.82	17.55	qfq	1,944,532	35,006,982	-1.11%
2025-06-19	18.44	18.57	17.88	18.02	17.75	qfq	2,575,232	46,657,964	-2.28%
2025-06-18	18.87	19.06	18.30	18.44	18.16	qfq	2,429,400	45,064,733	-2.64%
2025-06-17	19.14	19.37	18.90	18.94	18.66	qfq	2,328,300	44,398,592	-1.04%
2025-06-16	18.67	19.24	18.50	19.14	18.85	qfq	3,073,172	58,502,599	2.13%
2025-06-13	19.70	19.70	18.68	18.74	18.46	qfq	4,182,744	79,046,701	-5.35%
2025-06-12	19.50	20.25	19.30	19.80	19.50	qfq	5,279,009	104,356,280	1.23%
2025-06-11	19.62	20.00	19.50	19.56	19.27	qfq	4,084,000	80,428,340	-0.25%
2025-06-10	19.45	20.43	19.30	19.61	19.32	qfq	6,806,291	134,852,301	0.82%
2025-06-09	18.70	19.60	18.70	19.45	19.16	qfq	4,408,800	85,255,629	4.68%
2025-06-06	18.77	18.77	18.18	18.58	18.30	qfq	2,805,300	51,771,464	-0.59%
2025-06-05	19.15	19.48	18.59	18.69	18.41	qfq	4,154,800	78,380,044	-2.40%
2025-06-04	18.40	19.44	18.23	19.15	18.86	qfq	6,450,805	122,188,219	4.70%
2025-06-03	17.56	18.53	17.51	18.29	18.02	qfq	4,876,200	88,808,341	2.81%
2025-05-30	18.17	18.39	17.70	17.79	17.52	qfq	5,595,745	100,371,266	-3.26%
2025-05-29	18.88	19.43	18.35	18.39	18.12	qfq	7,250,245	135,077,702	-2.90%
2025-05-28	19.85	20.20	18.63	18.94	18.66	qfq	7,225,745	137,929,190	-3.17%
2025-05-27	18.84	20.23	18.50	19.56	19.27	qfq	8,266,545	160,363,040	2.25%
2025-05-26	19.50	19.50	18.50	19.13	18.84	qfq	8,015,081	150,886,339	-4.06%
2025-05-23	20.92	21.29	19.18	19.94	19.64	qfq	12,703,281	252,533,845	-9.36%
2025-05-22	20.03	24.00	19.87	22.00	21.67	qfq	14,419,829	320,271,960	3.58%
2025-05-21	19.49	23.10	19.22	21.24	20.92	qfq	13,556,385	287,272,694	10.05%
2025-05-20	18.38	20.11	18.29	19.30	19.01	qfq	8,574,041	164,511,068	3.99%
2025-05-19	17.59	18.66	17.20	18.56	18.28	qfq	5,992,600	108,181,697	4.62%
2025-05-16	18.04	18.10	17.49	17.74	17.47	qfq	4,814,031	85,312,673	-2.79%
2025-05-15	17.06	19.43	17.06	18.25	17.98	qfq	7,834,386	143,312,981	6.35%
2025-05-14	17.47	17.49	17.03	17.16	16.90	qfq	1,687,500	29,131,943	-1.27%
2025-05-13	17.30	17.73	17.11	17.38	17.12	qfq	2,000,000	34,846,643	0.81%
2025-05-12	17.30	17.49	17.07	17.24	16.98	qfq	1,547,801	26,691,249	0.00%
2025-05-09	17.52	17.65	17.21	17.24	16.98	qfq	1,760,200	30,577,394	-1.65%
2025-05-08	17.60	17.75	17.18	17.53	17.27	qfq	2,068,600	36,231,079	0.57%
2025-05-07	17.26	17.76	17.15	17.43	17.17	qfq	3,152,412	54,944,688	1.81%
2025-05-06	16.92	17.14	16.77	17.12	16.86	qfq	1,935,199	32,757,702	2.21%
2025-04-30	16.70	17.15	16.69	16.75	16.50	qfq	1,827,300	30,902,976	-0.48%
2025-04-29	16.17	16.91	15.86	16.83	16.58	qfq	2,639,700	43,998,859	3.13%
2025-04-28	16.39	16.48	15.88	16.32	16.08	qfq	1,623,600	26,299,273	-0.91%
2025-04-25	16.56	17.05	16.45	16.47	16.22	qfq	1,526,900	25,400,752	-0.54%
2025-04-24	16.43	16.88	16.26	16.56	16.31	qfq	2,281,800	37,836,476	-0.06%
2025-04-23	16.58	16.74	16.40	16.57	16.32	qfq	2,035,100	33,642,611	-0.54%
2025-04-22	16.48	16.89	16.40	16.66	16.41	qfq	2,246,900	37,420,648	1.09%
2025-04-21	16.27	16.64	16.12	16.48	16.23	qfq	1,991,532	32,747,703	1.29%
2025-04-18	16.60	16.84	16.01	16.27	16.03	qfq	2,733,500	44,480,813	-1.99%
2025-04-17	16.08	16.96	16.03	16.60	16.35	qfq	4,089,000	67,735,332	2.85%
2025-04-16	16.48	16.60	15.73	16.14	15.90	qfq	3,484,800	56,339,146	-2.06%
2025-04-15	15.93	17.56	15.82	16.48	16.23	qfq	4,699,999	77,898,421	3.65%
2025-04-14	15.65	16.18	15.65	15.90	15.66	qfq	1,573,300	25,046,033	1.79%
2025-04-11	15.53	16.08	15.42	15.62	15.39	qfq	1,905,353	29,860,107	-0.32%
2025-04-10	15.16	16.28	14.78	15.67	15.44	qfq	3,436,101	53,979,460	6.02%
2025-04-09	14.16	15.00	12.84	14.78	14.56	qfq	2,910,560	40,707,128	4.38%
2025-04-08	13.48	14.28	13.27	14.16	13.95	qfq	2,897,700	40,194,652	8.09%
2025-04-07	15.21	15.50	12.88	13.10	12.90	qfq	3,299,555	46,092,357	-18.63%
2025-04-03	15.90	16.88	15.77	16.10	15.86	qfq	2,994,300	48,755,194	0.19%
2025-04-02	16.01	16.23	15.90	16.07	15.83	qfq	1,096,500	17,646,177	0.69%
2025-04-01	15.62	16.29	15.58	15.96	15.72	qfq	2,360,500	37,896,683	3.03%
2025-03-31	15.63	15.78	15.19	15.49	15.26	qfq	1,789,801	27,596,897	-2.27%
2025-03-28	16.33	16.33	15.77	15.85	15.61	qfq	1,026,600	16,431,983	-2.64%
2025-03-27	16.30	16.68	15.86	16.28	16.04	qfq	1,861,451	30,229,835	0.93%
2025-03-26	15.55	16.25	15.55	16.13	15.89	qfq	1,626,205	26,227,405	2.74%
2025-03-25	15.60	15.81	15.13	15.70	15.47	qfq	1,704,318	26,446,284	0.26%
2025-03-24	16.53	16.59	15.30	15.66	15.43	qfq	2,281,355	36,381,726	-4.80%
2025-03-21	16.65	16.69	16.33	16.45	16.20	qfq	2,003,500	32,936,574	-1.38%
2025-03-20	16.78	16.78	16.37	16.68	16.43	qfq	1,510,700	25,079,428	0.00%
2025-03-19	16.73	16.88	16.45	16.68	16.43	qfq	1,545,600	25,686,914	-1.18%
2025-03-18	16.80	16.89	16.43	16.88	16.63	qfq	2,156,496	35,896,851	1.02%
2025-03-17	17.05	17.67	16.68	16.71	16.46	qfq	3,652,270	61,916,196	-1.47%
2025-03-14	16.31	17.09	16.08	16.96	16.71	qfq	2,995,600	49,809,188	4.11%
2025-03-13	16.58	16.63	16.01	16.29	16.05	qfq	1,657,400	26,881,545	-1.45%
2025-03-12	16.55	16.80	16.34	16.53	16.28	qfq	1,855,800	30,651,821	0.12%
2025-03-11	16.21	16.57	16.03	16.51	16.26	qfq	2,272,500	37,203,020	-0.54%
2025-03-10	16.01	16.90	15.96	16.60	16.35	qfq	3,779,618	62,163,836	3.81%
2025-03-07	16.36	16.36	15.89	15.99	15.75	qfq	1,302,902	20,979,643	-2.32%
2025-03-06	15.98	16.44	15.92	16.37	16.13	qfq	1,576,400	25,613,045	2.31%
2025-03-05	16.16	16.21	15.74	16.00	15.76	qfq	1,512,400	24,056,759	-1.11%
2025-03-04	15.79	16.23	15.67	16.18	15.94	qfq	1,803,600	28,853,717	2.47%
2025-03-03	15.40	16.14	15.20	15.79	15.55	qfq	2,418,153	38,386,455	2.20%
2025-02-28	15.77	15.95	15.43	15.45	15.22	qfq	1,528,455	23,936,379	-2.46%
2025-02-27	15.84	16.03	15.50	15.84	15.60	qfq	1,325,800	20,911,530	-0.06%
2025-02-26	15.93	16.06	15.77	15.85	15.61	qfq	1,212,100	19,290,054	0.32%
2025-02-25	15.72	16.05	15.72	15.80	15.56	qfq	945,400	15,045,184	-1.19%
2025-02-24	15.89	16.09	15.66	15.99	15.75	qfq	1,421,800	22,591,715	0.63%
2025-02-21	15.91	16.06	15.63	15.89	15.65	qfq	1,357,000	21,469,935	-0.87%
2025-02-20	15.65	16.03	15.65	16.03	15.79	qfq	1,234,693	19,638,615	1.46%
2025-02-19	15.46	15.88	15.40	15.80	15.56	qfq	1,188,783	18,703,623	2.20%
2025-02-18	15.98	16.02	15.40	15.46	15.23	qfq	1,420,700	22,312,315	-3.50%
2025-02-17	15.65	16.10	15.64	16.02	15.78	qfq	1,615,700	25,693,868	2.43%
2025-02-14	15.61	15.67	15.49	15.64	15.41	qfq	1,110,008	17,301,043	0.64%
2025-02-13	15.98	15.98	15.50	15.54	15.31	qfq	1,139,800	17,830,564	-2.20%
2025-02-12	16.04	16.10	15.65	15.89	15.65	qfq	1,212,158	19,167,785	-0.31%
2025-02-11	16.28	16.35	15.80	15.94	15.70	qfq	1,678,944	26,732,560	-2.09%
2025-02-10	15.60	16.28	15.60	16.28	16.04	qfq	2,575,800	41,419,240	4.36%
2025-02-07	15.40	15.77	15.38	15.60	15.37	qfq	1,979,952	30,860,160	1.30%
2025-02-06	15.17	15.44	15.09	15.40	15.17	qfq	1,557,493	23,807,449	1.58%
2025-02-05	15.07	15.23	14.65	15.16	14.93	qfq	1,742,200	26,287,714	2.50%
2025-01-27	14.73	15.18	14.73	14.79	14.57	qfq	1,715,700	25,649,179	-0.60%
2025-01-24	14.75	14.90	14.45	14.88	14.66	qfq	1,448,200	21,265,956	2.20%
2025-01-23	14.90	14.99	14.50	14.56	14.34	qfq	1,260,200	18,656,161	-0.34%
2025-01-22	14.72	14.76	14.49	14.61	14.39	qfq	1,302,800	19,018,438	-1.42%
2025-01-21	15.06	15.20	14.51	14.82	14.60	qfq	1,644,662	24,308,215	-0.94%
2025-01-20	14.66	15.05	14.48	14.96	14.74	qfq	1,611,200	23,959,940	2.05%
2025-01-17	14.70	14.86	14.56	14.66	14.44	qfq	1,016,600	14,932,331	-0.81%
2025-01-16	14.91	15.01	14.60	14.78	14.56	qfq	1,273,200	18,860,450	0.68%
2025-01-15	14.90	15.09	14.57	14.68	14.46	qfq	1,475,300	21,820,334	0.00%
2025-01-14	14.13	14.72	14.00	14.68	14.46	qfq	1,641,000	23,726,556	5.76%
2025-01-13	13.50	13.94	13.11	13.88	13.67	qfq	1,609,900	21,976,494	1.31%
2025-01-10	14.50	14.58	13.61	13.70	13.50	qfq	1,411,700	19,892,973	-5.12%
2025-01-09	14.30	14.72	14.30	14.44	14.22	qfq	1,409,200	20,458,486	-0.21%
2025-01-08	14.48	14.62	13.80	14.47	14.25	qfq	1,615,200	23,146,039	-0.07%
2025-01-07	14.05	14.48	13.95	14.48	14.26	qfq	1,650,200	23,556,746	3.06%
2025-01-06	14.31	14.35	13.32	14.05	13.84	qfq	2,208,901	30,771,707	-1.82%
2025-01-03	15.78	15.88	14.25	14.31	14.10	qfq	4,151,903	61,829,900	-9.89%
2025-01-02	15.61	16.44	15.55	15.88	15.64	qfq	4,308,505	68,866,505	0.51%
2024-12-31	15.25	17.01	15.22	15.80	15.56	qfq	4,472,397	71,623,504	3.81%
2024-12-30	15.65	15.68	15.01	15.22	14.99	qfq	1,712,760	26,211,959	-2.93%
2024-12-27	15.69	16.05	15.52	15.68	15.45	qfq	1,684,400	26,659,710	0.00%
2024-12-26	15.68	16.09	15.58	15.68	15.45	qfq	1,973,205	31,191,562	0.00%
2024-12-25	16.24	16.29	15.40	15.68	15.45	qfq	2,921,017	45,929,280	-4.45%
2024-12-24	15.80	16.78	15.48	16.41	16.16	qfq	4,117,115	66,350,309	5.33%
2024-12-23	16.80	16.86	15.47	15.58	15.35	qfq	3,671,326	58,761,198	-7.26%
2024-12-20	16.26	17.10	16.20	16.80	16.55	qfq	3,954,199	66,450,033	3.32%
2024-12-19	16.46	16.51	15.95	16.26	16.02	qfq	2,878,781	46,665,066	-0.67%
2024-12-18	16.59	16.85	15.97	16.37	16.13	qfq	3,650,332	59,845,486	-1.33%
2024-12-17	17.90	17.90	16.38	16.59	16.34	qfq	5,258,154	89,607,014	-8.14%
2024-12-16	18.39	18.71	17.70	18.06	17.79	qfq	4,861,139	88,127,896	-1.26%
2024-12-13	19.22	19.22	18.19	18.29	18.02	qfq	6,861,048	127,307,315	-6.16%
2024-12-12	18.79	19.85	18.50	19.49	19.20	qfq	8,997,745	172,492,882	-3.37%
2024-12-11	19.00	21.58	17.83	20.17	19.87	qfq	14,240,577	279,630,753	3.76%
2024-12-10	16.70	19.44	16.70	19.44	19.15	qfq	4,447,412	83,609,740	20.00%
2024-12-09	16.83	16.89	15.98	16.20	15.96	qfq	4,023,932	65,415,945	-3.74%
2024-12-06	16.41	17.38	16.01	16.83	16.58	qfq	2,773,775	46,335,646	3.31%
2024-12-05	15.91	16.47	15.83	16.29	16.05	qfq	1,198,081	19,418,461	2.39%
2024-12-04	16.29	16.41	15.72	15.91	15.67	qfq	1,077,832	17,302,693	-2.63%
2024-12-03	16.43	16.52	16.19	16.34	16.10	qfq	1,300,013	21,312,969	0.00%
2024-12-02	16.08	16.45	16.06	16.34	16.10	qfq	1,083,575	17,631,092	2.06%
2024-11-29	15.95	16.19	15.81	16.01	15.77	qfq	897,900	14,399,818	0.38%
2024-11-28	15.95	16.32	15.72	15.95	15.71	qfq	1,281,300	20,512,060	0.50%
2024-11-27	15.50	15.87	14.78	15.87	15.63	qfq	1,291,351	19,781,166	2.39%
2024-11-26	15.52	15.86	15.42	15.50	15.27	qfq	1,296,707	20,304,640	-0.39%
2024-11-25	15.30	15.60	15.01	15.56	15.33	qfq	1,238,000	19,012,727	3.25%
2024-11-22	15.97	15.97	15.00	15.07	14.84	qfq	1,319,600	20,360,944	-4.92%
2024-11-21	15.76	15.98	15.61	15.85	15.61	qfq	936,600	14,821,154	0.96%
2024-11-20	15.24	15.72	15.20	15.70	15.47	qfq	1,366,000	21,177,211	3.43%
2024-11-19	14.90	15.22	14.77	15.18	14.95	qfq	1,289,822	19,428,259	1.88%
2024-11-18	15.57	15.68	14.80	14.90	14.68	qfq	1,980,600	30,037,696	-4.06%
2024-11-15	15.81	16.06	15.53	15.53	15.30	qfq	1,256,360	19,849,866	-1.90%
2024-11-14	16.31	16.43	15.75	15.83	15.59	qfq	975,800	15,664,040	-2.94%
2024-11-13	16.26	16.54	15.86	16.31	16.07	qfq	1,372,060	22,240,468	0.00%
2024-11-12	16.50	16.76	16.13	16.31	16.07	qfq	1,556,600	25,658,973	-0.79%
2024-11-11	15.99	16.44	15.97	16.44	16.19	qfq	1,152,400	18,663,042	2.81%
2024-11-08	16.35	16.51	15.88	15.99	15.75	qfq	1,368,193	22,049,436	-1.60%
2024-11-07	15.60	16.38	15.55	16.25	16.01	qfq	1,582,900	25,528,334	3.50%
2024-11-06	15.70	15.95	15.54	15.70	15.47	qfq	1,173,700	18,515,703	1.29%
2024-11-05	15.30	15.54	15.15	15.50	15.27	qfq	1,372,400	21,124,897	1.17%
2024-11-04	14.63	15.40	14.57	15.32	15.09	qfq	1,673,900	25,370,511	5.15%
2024-11-01	15.15	15.38	14.50	14.57	14.35	qfq	1,517,403	22,524,391	-3.89%
2024-10-31	15.06	15.36	15.06	15.16	14.93	qfq	1,179,800	17,953,667	0.20%
2024-10-30	15.30	15.56	14.85	15.13	14.90	qfq	1,328,300	20,140,219	-1.88%
2024-10-29	15.89	16.23	15.34	15.42	15.19	qfq	1,391,360	21,766,887	-1.91%
2024-10-28	15.36	15.98	15.32	15.72	15.48	qfq	1,609,600	25,312,516	3.35%
2024-10-25	14.80	15.28	14.79	15.21	14.98	qfq	1,495,200	22,624,469	2.49%
2024-10-24	14.72	14.93	14.59	14.84	14.62	qfq	1,153,526	17,019,874	0.82%
2024-10-23	14.93	15.10	14.46	14.72	14.50	qfq	1,373,619	20,475,323	-1.41%
2024-10-22	14.83	15.15	14.81	14.93	14.71	qfq	1,463,319	21,942,240	0.67%
2024-10-21	14.67	15.03	14.61	14.83	14.61	qfq	1,543,900	22,859,211	1.02%
2024-10-18	14.33	14.87	14.21	14.68	14.46	qfq	1,653,280	24,106,385	3.38%
2024-10-17	14.59	14.78	14.20	14.20	13.99	qfq	1,104,000	16,014,048	-1.73%
2024-10-16	14.30	14.76	14.21	14.45	14.23	qfq	1,457,386	21,163,320	0.14%
2024-10-15	14.72	15.17	14.40	14.43	14.21	qfq	2,857,300	42,190,817	-3.80%
2024-10-14	13.94	15.28	13.89	15.00	14.78	qfq	4,260,506	62,209,420	7.37%
2024-10-11	14.00	15.43	13.55	13.97	13.76	qfq	3,776,380	54,191,541	-0.21%
2024-10-10	13.74	14.42	13.74	14.00	13.79	qfq	1,893,446	26,767,311	2.94%
2024-10-09	15.35	15.41	13.60	13.60	13.40	qfq	3,090,900	44,647,185	-13.81%
2024-10-08	17.15	17.35	14.73	15.78	15.54	qfq	3,860,615	61,160,386	8.08%
2024-09-30	13.50	14.78	13.09	14.60	14.38	qfq	3,183,606	44,525,901	12.14%
2024-09-27	12.78	13.24	12.42	13.02	12.83	qfq	1,856,400	23,807,857	5.00%
2024-09-26	12.08	12.41	11.86	12.40	12.21	qfq	1,084,400	13,249,252	2.48%
2024-09-25	11.98	12.17	11.90	12.10	11.92	qfq	1,100,200	13,258,474	2.20%
2024-09-24	11.34	11.84	11.34	11.84	11.66	qfq	929,100	10,804,170	4.59%
2024-09-23	11.32	11.42	11.21	11.32	11.15	qfq	554,500	6,273,096	0.27%
2024-09-20	11.58	11.62	11.21	11.29	11.12	qfq	860,700	9,762,929	-2.34%
2024-09-19	11.10	11.88	11.06	11.56	11.39	qfq	1,007,200	11,644,451	3.49%
2024-09-18	11.36	11.50	10.95	11.17	11.00	qfq	789,900	8,804,942	-1.59%
2024-09-13	11.72	11.72	11.33	11.35	11.18	qfq	641,000	7,348,108	-2.49%
2024-09-12	11.82	11.89	11.61	11.64	11.47	qfq	586,435	6,880,365	-1.10%
2024-09-11	11.85	11.93	11.70	11.77	11.59	qfq	391,600	4,627,280	-0.76%
2024-09-10	11.69	11.91	11.58	11.86	11.68	qfq	734,000	8,644,303	1.54%
2024-09-09	11.59	11.80	11.40	11.68	11.51	qfq	600,300	6,979,177	0.78%
2024-09-06	11.90	11.93	11.50	11.59	11.42	qfq	826,900	9,628,056	-2.19%
2024-09-05	11.80	11.98	11.75	11.85	11.67	qfq	881,100	10,445,356	1.11%
2024-09-04	11.93	12.12	11.70	11.72	11.54	qfq	856,500	10,143,197	-3.06%
2024-09-03	12.10	12.33	12.00	12.09	11.91	qfq	490,300	5,951,992	0.25%
2024-09-02	12.23	12.42	12.05	12.06	11.88	qfq	697,800	8,519,992	-1.39%
2024-08-30	12.02	12.37	11.93	12.23	12.05	qfq	839,500	10,248,126	1.58%
2024-08-29	11.72	12.07	11.55	12.04	11.86	qfq	953,800	11,304,625	1.86%
2024-08-28	11.55	11.99	11.44	11.82	11.64	qfq	902,200	10,603,819	2.07%
2024-08-27	11.75	11.95	11.52	11.58	11.41	qfq	1,094,200	12,768,986	-1.78%
2024-08-26	11.58	11.87	11.44	11.79	11.61	qfq	1,109,900	13,011,584	2.70%
2024-08-23	11.79	11.82	11.38	11.48	11.31	qfq	1,342,300	15,506,027	-2.21%
2024-08-22	12.13	12.24	11.72	11.74	11.56	qfq	1,604,808	19,045,438	-3.61%
2024-08-21	12.43	12.47	12.00	12.18	12.00	qfq	2,277,000	27,783,110	-3.41%
2024-08-20	13.12	13.22	12.51	12.61	12.42	qfq	2,703,700	34,584,748	-4.90%
2024-08-19	13.30	13.49	12.95	13.26	13.06	qfq	4,084,289	53,795,019	-3.35%
2024-08-16	12.54	14.85	12.39	13.72	13.51	qfq	5,444,772	73,345,423	10.02%
2024-08-15	12.80	13.30	12.47	12.47	12.28	qfq	2,487,400	31,641,282	0.32%
2024-08-14	12.32	12.54	12.32	12.43	12.24	qfq	710,500	8,846,114	0.57%
2024-08-13	12.21	12.36	11.94	12.36	12.18	qfq	923,783	11,292,219	1.56%
2024-08-12	12.10	12.30	12.07	12.17	11.99	qfq	590,800	7,199,523	-0.49%
2024-08-09	12.28	12.40	12.21	12.23	12.05	qfq	833,800	10,244,433	-0.33%
2024-08-08	12.18	12.33	11.82	12.27	12.09	qfq	1,026,452	12,447,572	0.74%
2024-08-07	12.24	12.30	12.02	12.18	12.00	qfq	751,583	9,148,753	-0.16%
2024-08-06	11.98	12.24	11.87	12.20	12.02	qfq	1,041,500	12,597,844	3.83%
2024-08-05	12.15	12.33	11.64	11.75	11.57	qfq	1,038,800	12,477,375	-3.29%
2024-08-02	12.33	12.44	12.06	12.15	11.97	qfq	1,085,500	13,297,964	-1.94%
2024-08-01	12.36	12.55	12.24	12.39	12.20	qfq	1,271,648	15,746,908	0.49%
2024-07-31	11.99	12.37	11.91	12.33	12.15	qfq	1,670,756	20,432,633	2.75%
2024-07-30	12.00	12.13	11.91	12.00	11.82	qfq	1,156,900	13,915,546	0.00%
2024-07-29	12.07	12.21	11.89	12.00	11.82	qfq	1,653,952	19,946,706	-1.64%
2024-07-26	12.08	12.42	11.96	12.20	12.02	qfq	3,454,995	42,114,823	-4.46%
2024-07-25	12.50	13.00	11.86	12.77	12.58	qfq	4,413,168	55,104,548	4.76%
2024-07-24	12.09	12.60	11.70	12.19	12.01	qfq	1,927,200	23,462,730	-0.08%
2024-07-23	12.02	12.42	11.97	12.20	12.02	qfq	1,662,700	20,356,742	0.83%
2024-07-22	12.00	12.14	11.73	12.10	11.92	qfq	899,100	10,760,153	2.11%
2024-07-19	11.48	11.95	11.45	11.85	11.67	qfq	775,000	9,071,523	2.78%
2024-07-18	11.47	11.60	11.12	11.53	11.36	qfq	883,000	10,020,618	0.00%
2024-07-17	11.93	12.07	11.50	11.53	11.36	qfq	1,085,900	12,635,633	-3.27%
2024-07-16	12.07	12.08	11.75	11.92	11.74	qfq	620,922	7,375,785	-0.75%
2024-07-15	12.29	12.42	11.88	12.01	11.83	qfq	813,300	9,772,981	-2.83%
2024-07-12	12.29	12.64	12.22	12.36	12.18	qfq	888,500	11,047,174	0.24%
2024-07-11	11.92	12.35	11.83	12.33	12.15	qfq	1,142,300	13,878,606	5.47%
2024-07-10	11.84	11.90	11.57	11.69	11.52	qfq	982,400	11,535,409	-1.27%
2024-07-09	11.46	11.85	11.25	11.84	11.66	qfq	904,165	10,463,720	2.07%
2024-07-08	12.04	12.23	11.42	11.60	11.43	qfq	1,004,543	11,703,752	-2.93%
2024-07-05	11.71	12.09	11.44	11.95	11.77	qfq	1,355,200	16,036,244	0.00%
2024-07-04	12.98	12.98	11.93	11.95	11.43	qfq	1,633,800	20,044,454	-7.00%
2024-07-03	12.86	12.99	12.71	12.85	12.29	qfq	582,135	7,483,775	-0.39%
2024-07-02	12.68	12.99	12.68	12.90	12.33	qfq	676,215	8,723,861	1.34%
2024-07-01	12.76	12.85	12.46	12.73	12.17	qfq	693,900	8,765,457	0.47%
2024-06-28	12.80	13.00	12.61	12.67	12.12	qfq	630,215	8,076,146	-0.24%
2024-06-27	13.03	13.44	12.60	12.70	12.14	qfq	1,096,700	14,197,050	-1.47%
2024-06-26	12.32	12.93	12.17	12.89	12.33	qfq	1,020,800	12,840,473	4.46%
2024-06-25	12.17	12.50	12.12	12.34	11.80	qfq	832,368	10,260,858	1.73%
2024-06-24	12.63	12.89	12.13	12.13	11.60	qfq	1,840,932	22,809,228	-4.79%
2024-06-21	12.82	12.97	12.49	12.74	12.18	qfq	753,600	9,632,603	-0.62%
2024-06-20	13.23	13.27	12.80	12.82	12.26	qfq	1,042,300	13,521,662	-2.51%
2024-06-19	13.24	13.38	13.06	13.15	12.57	qfq	533,700	7,051,444	-0.30%
2024-06-18	12.90	13.28	12.79	13.19	12.61	qfq	893,649	11,738,947	1.85%
2024-06-17	13.37	13.37	12.81	12.95	12.38	qfq	1,055,100	13,713,213	-3.00%
2024-06-14	13.32	13.46	13.11	13.35	12.77	qfq	471,800	6,290,421	-0.60%
2024-06-13	13.60	13.72	13.25	13.43	12.84	qfq	990,932	13,304,876	-1.18%
2024-06-12	13.38	13.64	13.25	13.59	12.99	qfq	715,665	9,689,515	2.18%
2024-06-11	13.37	13.38	12.70	13.30	12.72	qfq	1,041,400	13,706,719	-0.60%
2024-06-07	12.86	13.50	12.86	13.38	12.79	qfq	1,243,132	16,511,434	5.35%
2024-06-06	13.30	13.46	12.61	12.70	12.14	qfq	1,363,426	17,513,077	-4.51%
2024-06-05	13.60	13.60	13.13	13.30	12.72	qfq	1,463,800	19,553,139	-1.19%
2024-06-04	13.82	13.82	13.20	13.46	12.87	qfq	1,952,400	26,209,523	-2.60%
2024-06-03	14.62	14.62	13.58	13.82	13.21	qfq	1,592,300	22,246,334	-5.47%
2024-05-31	14.33	14.76	14.26	14.62	13.98	qfq	652,000	9,464,523	2.02%
2024-05-30	14.56	14.64	14.22	14.33	13.70	qfq	639,326	9,197,541	-1.58%
2024-05-29	14.33	14.58	14.05	14.56	13.92	qfq	713,100	10,293,591	1.89%
2024-05-28	14.58	14.71	14.15	14.29	13.66	qfq	781,400	11,201,439	-1.92%
2024-05-27	14.60	14.74	14.05	14.57	13.93	qfq	1,360,100	19,522,974	0.69%
2024-05-24	14.83	14.86	14.38	14.47	13.84	qfq	960,100	14,020,221	-2.69%
2024-05-23	15.04	15.34	14.60	14.87	14.22	qfq	2,332,372	34,879,241	-3.38%
2024-05-22	16.59	17.10	15.38	15.39	14.72	qfq	2,714,272	43,294,025	0.20%
2024-05-21	15.50	15.70	15.26	15.36	14.69	qfq	665,772	10,257,304	-1.66%
2024-05-20	15.68	15.88	15.46	15.62	14.94	qfq	828,500	12,983,315	-0.38%
2024-05-17	15.43	15.70	15.22	15.68	14.99	qfq	809,700	12,551,780	1.16%
2024-05-16	15.06	15.59	15.06	15.50	14.82	qfq	728,800	11,259,690	2.11%
2024-05-15	15.14	15.42	14.95	15.18	14.52	qfq	664,900	10,117,639	0.26%
2024-05-14	14.98	15.20	14.87	15.14	14.48	qfq	845,300	12,719,215	2.44%
2024-05-13	15.19	15.32	14.54	14.78	14.13	qfq	1,157,000	17,202,339	-3.21%
2024-05-10	16.09	16.11	15.22	15.27	14.60	qfq	1,383,600	21,398,640	-4.38%
2024-05-09	15.41	16.55	15.41	15.97	15.27	qfq	1,629,187	26,273,094	2.77%
2024-05-08	15.75	15.92	15.40	15.54	14.86	qfq	957,000	14,983,763	-1.65%
2024-05-07	15.49	15.85	15.28	15.80	15.11	qfq	1,235,000	19,312,320	1.61%
2024-05-06	14.92	15.71	14.92	15.55	14.87	qfq	1,969,600	30,208,175	5.42%
2024-04-30	14.89	14.92	14.48	14.75	14.10	qfq	1,626,488	23,955,470	-0.87%
2024-04-29	14.20	14.93	14.05	14.88	14.23	qfq	2,293,892	33,394,593	1.36%
2024-04-26	14.48	14.79	14.24	14.68	14.04	qfq	1,357,058	19,729,276	1.24%
2024-04-25	14.18	14.81	14.18	14.50	13.86	qfq	1,381,429	20,043,663	1.05%
2024-04-24	13.93	14.37	13.81	14.35	13.72	qfq	1,268,700	17,961,500	3.16%
2024-04-23	13.14	14.14	13.13	13.91	13.30	qfq	1,678,458	22,980,647	4.98%
2024-04-22	13.00	13.37	12.55	13.25	12.67	qfq	1,350,300	17,630,851	1.53%
2024-04-19	13.31	13.46	12.88	13.05	12.48	qfq	1,355,583	17,787,621	-2.25%
2024-04-18	13.56	13.74	12.93	13.35	12.77	qfq	1,415,132	18,947,947	-1.62%
2024-04-17	12.51	13.71	12.35	13.57	12.98	qfq	1,994,001	26,581,925	10.69%
2024-04-16	13.42	13.42	12.10	12.26	11.72	qfq	1,956,672	24,500,870	-8.37%
2024-04-15	14.90	15.17	13.18	13.38	12.79	qfq	2,313,208	31,974,633	-10.92%
2024-04-12	15.20	15.67	14.97	15.02	14.36	qfq	1,099,200	16,779,750	-1.05%
2024-04-11	15.13	15.60	14.90	15.18	14.52	qfq	957,900	14,661,296	0.00%
2024-04-10	15.76	15.85	14.96	15.18	14.52	qfq	1,132,500	17,291,589	-3.92%
2024-04-09	15.56	15.80	15.40	15.80	15.11	qfq	1,064,800	16,650,439	2.73%
2024-04-08	16.27	16.27	15.30	15.38	14.71	qfq	1,425,700	22,334,129	-5.59%
2024-04-03	16.22	16.40	15.87	16.29	15.58	qfq	974,900	15,764,327	-0.31%
2024-04-02	16.10	16.38	15.95	16.34	15.62	qfq	1,220,972	19,808,873	1.49%
2024-04-01	15.87	16.17	15.63	16.10	15.39	qfq	1,509,738	24,129,556	2.61%
2024-03-29	15.67	15.90	15.40	15.69	15.00	qfq	1,592,200	24,844,842	0.97%
2024-03-28	14.92	15.68	14.92	15.54	14.86	qfq	1,272,500	19,573,923	4.23%
2024-03-27	15.47	15.91	14.90	14.91	14.26	qfq	1,381,100	21,224,077	-3.99%
2024-03-26	15.56	15.79	15.14	15.53	14.85	qfq	1,143,000	17,618,004	-0.06%
2024-03-25	16.10	16.34	15.53	15.54	14.86	qfq	1,138,200	18,125,306	-3.00%
2024-03-22	16.63	16.68	15.99	16.02	15.32	qfq	1,201,278	19,466,686	-3.78%
2024-03-21	16.74	17.03	16.14	16.65	15.92	qfq	1,557,328	25,767,730	-0.54%
2024-03-20	16.28	16.86	16.22	16.74	16.01	qfq	1,159,937	19,241,170	2.83%
2024-03-19	16.27	16.50	16.16	16.28	15.57	qfq	957,441	15,610,990	0.06%
2024-03-18	15.71	16.30	15.65	16.27	15.56	qfq	1,698,632	27,300,886	4.90%
2024-03-15	15.09	15.54	14.99	15.51	14.83	qfq	1,094,150	16,759,685	2.78%
2024-03-14	15.41	15.47	14.85	15.09	14.43	qfq	921,500	13,960,915	-1.11%
2024-03-13	15.22	15.41	15.00	15.26	14.59	qfq	1,236,504	18,824,925	-0.46%
2024-03-12	14.94	15.37	14.73	15.33	14.66	qfq	1,710,532	25,802,166	4.07%
2024-03-11	14.55	14.78	14.34	14.73	14.08	qfq	1,266,332	18,404,825	1.94%
2024-03-08	14.42	14.56	14.15	14.45	13.82	qfq	932,100	13,384,007	0.42%
2024-03-07	14.48	14.86	14.32	14.39	13.76	qfq	1,243,300	18,163,513	-0.14%
2024-03-06	14.12	14.64	14.01	14.41	13.78	qfq	1,238,100	17,744,571	1.69%
2024-03-05	14.62	14.70	14.06	14.17	13.55	qfq	1,213,325	17,383,677	-3.14%
2024-03-04	14.95	15.06	14.22	14.63	13.99	qfq	1,902,400	27,760,187	-1.68%
2024-03-01	14.70	15.22	14.62	14.88	14.23	qfq	1,344,900	19,978,718	1.57%
2024-02-29	13.95	14.72	13.70	14.65	14.01	qfq	2,269,568	32,589,840	4.64%
2024-02-28	15.94	16.80	13.92	14.00	13.39	qfq	3,609,024	55,156,923	-11.67%
2024-02-27	15.39	15.93	15.19	15.85	15.16	qfq	1,503,110	23,519,431	3.32%
2024-02-26	15.00	15.84	14.79	15.34	14.67	qfq	2,082,400	31,943,203	2.88%
2024-02-23	14.17	14.92	14.17	14.91	14.26	qfq	1,562,872	22,852,662	5.22%
2024-02-22	13.70	14.21	13.61	14.17	13.55	qfq	1,728,326	24,107,260	5.20%
2024-02-21	12.87	14.09	12.86	13.47	12.88	qfq	2,140,125	28,971,475	3.86%
2024-02-20	12.60	13.06	12.16	12.97	12.40	qfq	2,501,327	31,851,200	3.68%
2024-02-19	12.35	12.80	12.10	12.51	11.96	qfq	3,163,852	39,444,721	3.73%
2024-02-08	10.32	12.29	10.02	12.06	11.53	qfq	3,537,523	39,288,978	16.86%
2024-02-07	11.90	11.90	10.12	10.32	9.87	qfq	3,751,508	40,116,667	-12.98%
2024-02-06	12.31	12.65	10.50	11.86	11.34	qfq	3,161,517	36,304,929	-3.66%
2024-02-05	14.89	14.90	12.00	12.31	11.77	qfq	2,840,428	36,448,585	-17.60%
2024-02-02	15.99	16.49	14.42	14.94	14.29	qfq	1,770,400	27,249,306	-6.04%
2024-02-01	16.11	16.50	15.28	15.90	15.20	qfq	1,643,100	25,982,880	-1.30%
2024-01-31	17.36	17.36	16.00	16.11	15.40	qfq	1,693,550	27,944,704	-6.77%
2024-01-30	18.00	18.19	17.22	17.28	16.52	qfq	869,020	15,326,345	-4.00%
2024-01-29	18.92	19.25	17.85	18.00	17.21	qfq	1,070,000	19,599,726	-4.86%
2024-01-26	19.27	19.50	18.78	18.92	18.09	qfq	1,009,100	19,267,367	-0.16%
2024-01-25	18.83	19.01	18.31	18.95	18.12	qfq	1,097,800	20,530,233	2.21%
2024-01-24	18.28	18.83	17.78	18.54	17.73	qfq	1,374,400	25,274,747	1.92%
2024-01-23	18.50	18.52	17.68	18.19	17.39	qfq	1,607,100	28,819,727	-1.68%
2024-01-22	19.89	19.98	18.16	18.50	17.69	qfq	1,387,364	26,411,685	-6.66%
2024-01-19	20.17	20.26	19.76	19.82	18.95	qfq	1,014,550	20,268,612	-0.20%
2024-01-18	20.64	20.77	19.56	19.86	18.99	qfq	1,857,253	37,200,001	-4.15%
2024-01-17	21.40	21.71	20.70	20.72	19.81	qfq	1,112,114	23,489,224	-3.36%
2024-01-16	21.87	22.08	21.10	21.44	20.50	qfq	1,525,600	32,776,018	-2.01%
2024-01-15	21.69	21.95	21.44	21.88	20.92	qfq	1,585,900	34,495,553	0.74%
2024-01-12	22.17	22.49	21.66	21.72	20.77	qfq	1,982,232	43,649,704	-2.73%
2024-01-11	22.41	22.53	21.60	22.33	21.35	qfq	2,972,542	65,888,467	-2.91%
2024-01-10	22.50	23.79	22.11	23.00	21.99	qfq	4,203,500	95,622,353	1.55%
2024-01-09	21.68	24.57	21.56	22.65	21.66	qfq	2,216,432	49,449,731	5.15%
2024-01-08	22.04	22.06	21.54	21.54	20.60	qfq	803,200	17,485,951	-2.31%
2024-01-05	22.40	22.58	21.85	22.05	21.08	qfq	880,300	19,513,635	-1.47%
2024-01-04	22.39	22.43	22.16	22.38	21.40	qfq	615,300	13,727,207	0.00%
2024-01-03	22.40	22.57	22.01	22.38	21.40	qfq	710,100	15,884,039	-0.44%
2024-01-02	22.11	22.64	21.86	22.48	21.50	qfq	1,223,514	27,364,554	1.67%
2023-12-29	21.53	22.11	21.51	22.11	21.14	qfq	685,600	15,016,393	2.46%
2023-12-28	21.50	21.68	20.80	21.58	20.63	qfq	616,342	13,194,893	2.42%
2023-12-27	20.83	21.20	20.60	21.07	20.15	qfq	531,850	11,150,555	1.10%
2023-12-26	21.13	21.20	20.70	20.84	19.93	qfq	451,127	9,447,035	-0.95%
2023-12-25	21.88	21.88	20.88	21.04	20.12	qfq	851,800	18,008,575	-2.37%
2023-12-22	21.80	21.97	21.47	21.55	20.61	qfq	582,693	12,590,405	-0.92%
2023-12-21	21.59	21.85	21.19	21.75	20.80	qfq	496,300	10,705,181	0.88%
2023-12-20	21.75	22.00	21.56	21.56	20.62	qfq	609,785	13,299,238	-0.74%
2023-12-19	21.68	22.17	21.31	21.72	20.77	qfq	636,800	13,750,715	-0.14%
2023-12-18	21.95	22.21	21.64	21.75	20.80	qfq	662,932	14,455,589	-1.18%
2023-12-15	21.96	22.13	21.84	22.01	21.05	qfq	410,000	9,021,771	0.73%
2023-12-14	21.94	22.21	21.76	21.85	20.89	qfq	471,300	10,351,425	0.09%
2023-12-13	21.95	22.06	21.71	21.83	20.87	qfq	437,400	9,565,757	-0.32%
2023-12-12	22.05	22.06	21.65	21.90	20.94	qfq	506,900	11,069,652	-0.05%
2023-12-11	21.78	22.08	21.46	21.91	20.95	qfq	784,800	17,094,902	0.83%
2023-12-08	22.51	22.53	21.63	21.73	20.78	qfq	870,411	19,157,565	-2.69%
2023-12-07	22.62	22.94	22.29	22.33	21.35	qfq	537,082	12,060,104	-1.67%
2023-12-06	22.53	22.86	22.39	22.71	21.72	qfq	759,300	17,221,316	1.07%
2023-12-05	23.41	23.41	22.43	22.47	21.49	qfq	797,089	18,046,968	-1.53%
2023-12-04	22.86	23.08	22.61	22.82	21.82	qfq	667,300	15,230,862	-0.17%
2023-12-01	23.19	23.19	22.72	22.86	21.86	qfq	593,500	13,609,573	-0.52%
2023-11-30	23.09	23.15	22.77	22.98	21.97	qfq	642,406	14,705,721	-0.61%
2023-11-29	23.15	23.31	22.95	23.12	22.11	qfq	486,200	11,238,603	-0.39%
2023-11-28	22.95	23.38	22.79	23.21	22.19	qfq	768,055	17,805,941	1.13%
2023-11-27	22.93	23.14	22.72	22.95	21.94	qfq	662,300	15,177,213	0.17%
2023-11-24	22.98	23.30	22.76	22.91	21.91	qfq	621,200	14,247,346	-0.56%
2023-11-23	22.90	23.17	22.83	23.04	22.03	qfq	411,732	9,477,796	0.48%
2023-11-22	23.00	23.38	22.79	22.93	21.93	qfq	628,200	14,463,721	-0.56%
2023-11-21	23.49	23.50	23.00	23.06	22.05	qfq	572,700	13,302,983	-1.20%
2023-11-20	22.91	23.43	22.75	23.34	22.32	qfq	764,100	17,667,684	2.14%
2023-11-17	22.90	22.93	22.68	22.85	21.85	qfq	496,206	11,327,822	0.31%
2023-11-16	22.87	23.00	22.72	22.78	21.78	qfq	595,706	13,611,843	-0.61%
2023-11-15	22.95	23.07	22.64	22.92	21.92	qfq	590,500	13,505,634	0.75%
2023-11-14	22.80	22.90	22.52	22.75	21.75	qfq	612,600	13,892,717	-0.44%
2023-11-13	22.58	22.85	22.46	22.85	21.85	qfq	635,700	14,399,997	1.29%
2023-11-10	22.37	22.68	22.26	22.56	21.57	qfq	547,100	12,288,503	0.31%
2023-11-09	22.77	22.86	22.36	22.49	21.50	qfq	752,300	16,971,892	-0.79%
2023-11-08	22.79	22.87	22.43	22.67	21.68	qfq	1,045,846	23,725,583	-0.53%
2023-11-07	22.70	22.97	22.29	22.79	21.79	qfq	833,900	18,885,515	0.62%
2023-11-06	22.27	22.87	22.27	22.65	21.66	qfq	664,747	14,977,293	1.71%
2023-11-03	22.10	22.66	21.95	22.27	21.29	qfq	707,500	15,809,180	1.00%
2023-11-02	22.14	22.39	22.01	22.05	21.08	qfq	739,900	16,402,251	-0.72%
2023-11-01	22.01	22.49	22.00	22.21	21.24	qfq	891,124	19,844,845	0.41%
2023-10-31	21.92	22.19	21.82	22.12	21.15	qfq	802,947	17,701,007	1.00%
2023-10-30	21.87	22.47	21.68	21.90	20.94	qfq	820,800	17,970,409	0.14%
2023-10-27	21.20	21.95	20.94	21.87	20.91	qfq	1,207,200	26,061,309	3.21%
2023-10-26	21.58	21.67	20.81	21.19	20.26	qfq	1,579,900	33,443,000	-3.02%
2023-10-25	21.95	22.30	21.22	21.85	20.89	qfq	1,766,000	38,074,225	-0.46%
2023-10-24	21.30	21.99	21.02	21.95	20.99	qfq	912,500	19,815,179	3.05%
2023-10-23	21.70	21.70	21.06	21.30	20.37	qfq	646,106	13,762,552	-1.02%
2023-10-20	21.96	22.19	21.47	21.52	20.58	qfq	527,400	11,427,145	-1.10%
2023-10-19	21.71	22.30	21.40	21.76	20.81	qfq	884,309	19,381,789	0.00%
2023-10-18	22.16	22.28	21.70	21.76	20.81	qfq	651,064	14,207,638	-1.98%
2023-10-17	22.25	22.40	22.01	22.20	21.23	qfq	707,964	15,718,874	0.18%
2023-10-16	22.26	22.55	22.04	22.16	21.19	qfq	804,900	17,948,913	-0.45%
2023-10-13	22.50	22.80	22.12	22.26	21.29	qfq	993,145	22,170,965	-1.37%
2023-10-12	22.81	22.98	22.40	22.57	21.58	qfq	926,709	20,940,818	-0.92%
2023-10-11	23.00	23.11	22.57	22.78	21.78	qfq	938,500	21,466,054	-0.13%
2023-10-10	22.84	23.40	22.67	22.81	21.81	qfq	1,286,400	29,653,690	0.00%
2023-10-09	23.05	23.38	22.69	22.81	21.81	qfq	1,198,326	27,483,769	-1.55%
2023-09-28	23.50	23.64	23.00	23.17	22.16	qfq	1,464,100	34,156,814	-0.52%
2023-09-27	23.04	23.56	22.82	23.29	22.27	qfq	1,177,700	27,476,995	0.91%
2023-09-26	23.61	23.68	23.06	23.08	22.07	qfq	804,100	18,721,109	-2.57%
2023-09-25	22.97	23.85	22.96	23.69	22.65	qfq	1,360,600	32,068,143	2.69%
2023-09-22	22.59	23.34	22.51	23.07	22.06	qfq	1,441,813	33,189,886	1.63%
2023-09-21	22.93	23.22	22.66	22.70	21.71	qfq	1,429,614	32,755,975	-1.99%
2023-09-20	24.16	24.32	23.02	23.16	22.15	qfq	2,111,053	49,286,077	-3.22%
2023-09-19	24.80	24.94	23.70	23.93	22.88	qfq	4,429,054	107,008,291	-6.89%
2023-09-18	25.18	26.26	24.08	25.70	24.57	qfq	6,932,311	174,083,367	2.35%
2023-09-15	23.14	25.28	22.95	25.11	24.01	qfq	5,010,420	121,735,792	9.60%
2023-09-14	23.31	23.83	22.61	22.91	21.91	qfq	1,545,567	35,685,357	-2.51%
2023-09-13	23.31	24.36	23.24	23.50	22.47	qfq	2,493,900	59,350,404	0.82%
2023-09-12	22.88	23.44	22.71	23.31	22.29	qfq	1,596,059	37,071,118	1.88%
2023-09-11	22.34	23.00	22.13	22.88	21.88	qfq	1,235,498	28,146,824	2.42%
2023-09-08	22.05	22.55	21.73	22.34	21.36	qfq	1,268,000	28,178,600	1.32%
2023-09-07	22.66	22.98	22.00	22.05	21.08	qfq	1,743,755	38,924,390	-3.33%
2023-09-06	22.67	23.05	22.55	22.81	21.81	qfq	1,260,268	28,702,133	0.62%
2023-09-05	23.28	23.29	22.40	22.67	21.68	qfq	2,348,055	53,490,914	-2.66%
2023-09-04	23.40	23.53	22.78	23.29	22.27	qfq	2,129,128	49,400,022	-1.15%
2023-09-01	23.89	24.45	23.36	23.56	22.53	qfq	2,742,930	65,399,638	-1.38%
2023-08-31	23.62	24.37	23.21	23.89	22.84	qfq	3,796,780	90,531,648	1.01%
2023-08-30	24.80	25.05	23.56	23.65	22.61	qfq	5,350,355	130,367,632	-8.97%
2023-08-29	24.37	26.19	23.97	25.98	24.84	qfq	8,335,418	207,475,301	-0.42%
2023-08-28	23.01	27.38	22.50	26.09	24.95	qfq	10,270,362	253,995,117	10.55%
2023-08-25	24.73	26.49	23.44	23.60	22.57	qfq	9,390,133	233,298,554	1.42%
2023-08-24	21.30	23.68	20.29	23.27	22.25	qfq	5,298,423	117,128,730	8.54%
2023-08-23	21.05	22.33	20.77	21.44	20.50	qfq	1,797,300	38,568,718	2.05%
2023-08-22	21.45	21.52	20.46	21.01	20.09	qfq	1,146,476	23,895,231	-1.45%
2023-08-21	21.41	22.07	21.32	21.32	20.39	qfq	1,021,900	22,127,688	-0.93%
2023-08-18	21.45	22.11	21.45	21.52	20.58	qfq	1,187,545	25,900,927	-0.28%
2023-08-17	21.12	21.60	20.79	21.58	20.63	qfq	1,092,735	23,159,566	1.46%
2023-08-16	21.56	22.22	21.15	21.27	20.34	qfq	1,456,890	31,664,905	-1.44%
2023-08-15	21.56	21.69	21.28	21.58	20.63	qfq	748,471	16,087,580	1.27%
2023-08-14	21.43	21.50	20.71	21.31	20.38	qfq	950,232	20,137,772	0.09%
2023-08-11	21.43	21.87	21.21	21.29	20.36	qfq	1,272,200	27,454,952	0.00%
2023-08-10	21.06	21.57	21.00	21.29	20.36	qfq	708,300	15,074,287	1.09%
2023-08-09	21.57	21.69	21.06	21.06	20.14	qfq	759,700	16,191,329	-2.14%
2023-08-08	21.30	21.65	21.18	21.52	20.58	qfq	806,000	17,259,023	1.18%
2023-08-07	21.33	21.92	21.22	21.27	20.34	qfq	1,068,899	22,912,424	-1.80%
2023-08-04	22.17	22.39	21.57	21.66	20.71	qfq	1,229,600	26,939,541	-2.34%
2023-08-03	22.03	22.65	21.98	22.18	21.21	qfq	1,290,600	28,681,892	0.23%
2023-08-02	22.55	22.97	22.05	22.13	21.16	qfq	1,697,045	37,974,005	-1.86%
2023-08-01	22.49	23.18	22.40	22.55	21.56	qfq	2,630,394	60,085,679	-0.44%
2023-07-31	22.75	22.98	22.12	22.65	21.66	qfq	2,464,980	55,413,885	-1.44%
2023-07-28	21.80	23.10	21.61	22.98	21.97	qfq	2,228,013	50,312,075	5.41%
2023-07-27	22.00	22.44	21.70	21.80	20.85	qfq	1,026,804	22,562,750	-1.36%
2023-07-26	22.32	22.50	21.71	22.10	21.13	qfq	1,286,032	28,411,691	1.47%
2023-07-25	21.56	21.80	21.40	21.78	20.83	qfq	522,746	11,306,035	1.02%
2023-07-24	21.25	21.74	21.18	21.56	20.62	qfq	615,204	13,246,154	0.94%
2023-07-21	21.09	21.49	20.84	21.36	20.42	qfq	566,073	12,058,791	1.28%
2023-07-20	21.71	21.85	21.08	21.09	20.17	qfq	449,088	9,578,651	-1.63%
2023-07-19	21.34	21.56	21.15	21.44	20.50	qfq	505,432	10,797,606	0.47%
2023-07-18	21.30	21.49	21.08	21.34	20.41	qfq	420,132	8,949,517	0.42%