SECURITY DETAIL · RAW DATA

祥源新材300980.SZ

ASZSECNYSTOCK

最近收盘价22.582026-07-17

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）6,899,096

成交额（元）165,801,243

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
2026-06-26	2026-07-03	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-09	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-17	2024-06-24	cash_dividend	0.3102534	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-27	cash_dividend	0.15	—	—	—	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	25.77	25.89	22.51	22.58	22.58	qfq	6,899,096	165,801,243	-12.00%
2026-07-16	25.90	26.96	25.39	25.66	25.66	qfq	5,506,600	143,836,953	-2.80%
2026-07-15	27.01	27.51	26.16	26.40	26.40	qfq	4,596,067	122,513,667	-2.94%
2026-07-14	27.23	27.87	26.34	27.20	27.20	qfq	5,623,711	152,522,116	-0.62%
2026-07-13	31.11	31.11	27.07	27.37	27.37	qfq	7,731,957	221,809,541	-10.47%
2026-07-10	30.00	32.10	29.68	30.57	30.57	qfq	9,777,201	305,021,266	1.60%
2026-07-09	32.54	32.70	29.38	30.09	30.09	qfq	9,946,075	301,367,116	-5.67%
2026-07-08	33.68	34.20	31.90	31.90	31.90	qfq	5,918,770	193,552,342	-3.65%
2026-07-07	34.00	34.27	32.30	33.11	33.11	qfq	8,396,425	278,974,164	-2.93%
2026-07-06	33.35	35.76	33.08	34.11	34.11	qfq	9,944,647	341,100,629	2.28%
2026-07-03	32.99	34.50	32.88	33.35	33.35	qfq	13,657,128	458,858,216	-0.45%
2026-07-02	32.98	35.35	31.07	33.50	33.30	qfq	16,628,044	556,134,293	6.89%
2026-07-01	30.96	31.66	29.99	31.34	31.16	qfq	17,468,131	538,176,832	6.56%
2026-06-30	24.56	29.41	24.56	29.41	29.24	qfq	7,980,919	224,048,353	19.99%
2026-06-29	25.95	25.95	24.34	24.51	24.37	qfq	5,435,300	134,934,077	-3.58%
2026-06-26	26.60	26.77	25.42	25.42	25.27	qfq	4,367,852	113,866,904	-4.76%
2026-06-25	27.88	28.22	26.55	26.69	26.53	qfq	5,564,140	150,988,131	-4.23%
2026-06-24	27.72	29.49	26.93	27.87	27.71	qfq	6,961,503	194,830,604	1.64%
2026-06-23	27.02	27.98	26.80	27.42	27.26	qfq	3,727,000	102,254,290	0.73%
2026-06-22	27.31	27.58	25.97	27.22	27.06	qfq	4,625,750	123,248,122	-0.33%
2026-06-18	26.98	27.70	26.50	27.31	27.15	qfq	3,576,261	97,495,837	0.33%
2026-06-17	27.88	27.88	26.98	27.22	27.06	qfq	3,203,800	87,336,507	-2.37%
2026-06-16	27.62	28.07	26.98	27.88	27.72	qfq	3,761,056	103,869,975	0.98%
2026-06-15	26.26	27.98	26.26	27.61	27.45	qfq	6,309,940	173,210,909	5.14%
2026-06-12	26.15	27.48	26.00	26.26	26.11	qfq	6,078,741	161,027,667	1.47%
2026-06-11	25.90	26.42	24.66	25.88	25.73	qfq	8,741,650	224,718,519	-0.92%
2026-06-10	28.80	28.97	25.50	26.12	25.97	qfq	10,916,012	293,751,011	-9.90%
2026-06-09	27.25	29.28	26.41	28.99	28.82	qfq	9,056,800	251,929,621	7.17%
2026-06-08	27.00	28.10	26.70	27.05	26.89	qfq	4,538,050	123,878,692	-2.52%
2026-06-05	27.39	28.49	26.33	27.75	27.59	qfq	5,903,673	161,771,360	0.91%
2026-06-04	27.37	28.46	26.55	27.50	27.34	qfq	5,373,936	147,727,181	1.70%
2026-06-03	27.10	28.13	26.80	27.04	26.88	qfq	3,160,761	86,594,421	-0.37%
2026-06-02	27.66	27.66	26.55	27.14	26.98	qfq	2,994,376	80,841,532	-0.18%
2026-06-01	27.35	27.97	27.00	27.19	27.03	qfq	3,451,665	94,710,924	-0.37%
2026-05-29	28.80	28.85	27.11	27.29	27.13	qfq	4,090,950	112,965,621	-5.05%
2026-05-28	29.00	29.12	28.02	28.74	28.57	qfq	2,913,400	83,410,750	0.17%
2026-05-27	29.25	29.49	28.20	28.69	28.52	qfq	4,975,850	144,005,188	-0.80%
2026-05-26	30.35	30.77	28.70	28.92	28.75	qfq	5,549,900	162,483,751	-5.09%
2026-05-25	31.44	31.78	30.20	30.47	30.29	qfq	5,205,061	161,146,798	-1.26%
2026-05-22	29.87	31.49	29.65	30.86	30.68	qfq	5,190,360	160,179,731	4.08%
2026-05-21	30.99	31.45	29.40	29.65	29.48	qfq	4,366,545	133,580,823	-4.05%
2026-05-20	31.36	32.15	30.02	30.90	30.72	qfq	5,465,798	169,200,227	-2.43%
2026-05-19	32.33	32.54	31.29	31.67	31.49	qfq	5,565,863	176,260,954	-2.04%
2026-05-18	32.85	33.79	32.08	32.33	32.14	qfq	4,298,200	141,239,742	-2.03%
2026-05-15	33.47	34.80	32.76	33.00	32.81	qfq	5,781,564	195,245,594	-2.37%
2026-05-14	34.36	34.50	32.88	33.80	33.60	qfq	5,714,750	192,628,229	-1.02%
2026-05-13	33.11	34.54	32.60	34.15	33.95	qfq	6,135,863	208,336,148	3.17%
2026-05-12	33.63	33.88	32.55	33.10	32.91	qfq	4,386,600	145,280,203	-2.04%
2026-05-11	34.42	34.49	33.63	33.79	33.59	qfq	3,934,456	133,548,128	-1.23%
2026-05-08	34.50	34.80	33.78	34.21	34.01	qfq	4,727,054	161,830,510	-1.53%
2026-05-07	32.68	35.19	32.50	34.74	34.54	qfq	8,734,397	299,082,442	6.37%
2026-05-06	33.17	33.53	32.22	32.66	32.47	qfq	5,648,343	185,203,880	-1.66%
2026-04-30	33.64	34.06	32.96	33.21	33.02	qfq	3,615,208	120,215,804	-1.92%
2026-04-29	32.98	34.80	32.86	33.86	33.66	qfq	6,183,208	208,965,581	4.28%
2026-04-28	32.82	33.60	32.18	32.47	32.28	qfq	3,483,750	113,917,207	-0.58%
2026-04-27	33.47	33.52	32.10	32.66	32.47	qfq	4,978,216	163,034,295	-2.65%
2026-04-24	33.20	34.31	32.50	33.55	33.35	qfq	6,050,513	203,053,100	1.36%
2026-04-23	34.80	35.30	32.96	33.10	32.91	qfq	4,741,393	160,716,342	-5.10%
2026-04-22	35.28	35.36	34.05	34.88	34.68	qfq	3,608,773	124,782,808	-1.16%
2026-04-21	36.23	36.65	34.94	35.29	35.08	qfq	5,169,823	184,304,531	-3.71%
2026-04-20	36.32	36.75	35.60	36.65	36.44	qfq	5,668,819	205,243,885	0.58%
2026-04-17	36.75	37.34	35.66	36.44	36.23	qfq	5,161,190	187,786,497	-1.06%
2026-04-16	37.50	38.00	36.62	36.83	36.62	qfq	4,053,852	150,021,673	-0.86%
2026-04-15	37.86	38.36	36.92	37.15	36.93	qfq	5,006,730	188,879,019	-1.80%
2026-04-14	38.00	38.30	36.53	37.83	37.61	qfq	5,181,309	193,601,406	-0.05%
2026-04-13	36.50	38.50	36.49	37.85	37.63	qfq	5,428,141	204,850,382	0.13%
2026-04-10	36.28	38.58	35.81	37.80	37.58	qfq	7,261,918	269,406,871	4.85%
2026-04-09	36.18	37.18	35.55	36.05	35.84	qfq	3,329,400	120,655,175	-1.23%
2026-04-08	35.97	37.16	35.70	36.50	36.29	qfq	3,698,165	135,119,428	4.73%
2026-04-07	35.33	35.97	34.44	34.85	34.65	qfq	2,723,650	95,990,671	0.43%
2026-04-03	36.50	36.91	34.48	34.70	34.50	qfq	3,542,600	125,462,781	-4.80%
2026-04-02	37.35	37.49	35.42	36.45	36.24	qfq	3,093,413	113,462,501	-2.96%
2026-04-01	37.50	37.99	37.00	37.56	37.34	qfq	3,642,602	136,326,596	2.18%
2026-03-31	38.41	38.83	36.43	36.76	36.55	qfq	5,673,126	211,700,490	-4.27%
2026-03-30	37.98	39.96	37.70	38.40	38.18	qfq	6,972,762	270,854,274	1.05%
2026-03-27	37.77	38.98	36.83	38.00	37.78	qfq	4,585,168	173,494,844	-0.39%
2026-03-26	39.10	39.41	37.98	38.15	37.93	qfq	5,631,439	216,827,338	-2.15%
2026-03-25	37.31	40.38	37.31	38.99	38.76	qfq	11,876,280	463,390,199	4.50%
2026-03-24	34.01	37.80	33.79	37.31	37.09	qfq	10,823,153	395,848,063	13.16%
2026-03-23	32.02	34.84	31.50	32.97	32.78	qfq	4,731,700	157,841,566	0.98%
2026-03-20	34.09	34.59	32.60	32.65	32.46	qfq	2,057,412	69,125,157	-3.29%
2026-03-19	34.52	35.02	33.21	33.76	33.56	qfq	2,490,050	85,234,397	-3.52%
2026-03-18	33.39	35.38	32.90	34.99	34.79	qfq	3,855,202	131,838,690	4.79%
2026-03-17	35.01	35.43	33.33	33.39	33.20	qfq	3,000,152	101,953,211	-4.60%
2026-03-16	35.50	36.09	34.33	35.00	34.80	qfq	2,677,328	93,526,131	-1.41%
2026-03-13	35.96	36.96	35.30	35.50	35.29	qfq	3,387,071	122,005,869	-1.74%
2026-03-12	37.20	37.45	35.70	36.13	35.92	qfq	4,016,093	146,399,421	-2.48%
2026-03-11	37.02	37.42	36.51	37.05	36.83	qfq	4,228,200	156,438,657	0.14%
2026-03-10	36.82	37.40	36.40	37.00	36.78	qfq	3,838,716	141,724,171	0.76%
2026-03-09	36.69	37.03	35.07	36.72	36.51	qfq	5,086,050	183,421,091	-1.10%
2026-03-06	36.72	37.60	34.63	37.13	36.91	qfq	6,784,245	248,880,351	4.74%
2026-03-05	32.95	37.00	32.44	35.45	35.24	qfq	8,068,666	283,296,024	10.61%
2026-03-04	31.98	32.74	31.74	32.05	31.86	qfq	2,376,660	76,368,451	0.22%
2026-03-03	33.31	34.00	31.80	31.98	31.79	qfq	3,374,349	110,599,808	-3.99%
2026-03-02	34.50	34.50	32.82	33.31	33.12	qfq	3,626,227	121,368,657	-3.45%
2026-02-27	34.11	34.50	33.50	34.50	34.30	qfq	2,515,954	85,823,799	1.00%
2026-02-26	34.23	34.70	33.51	34.16	33.96	qfq	4,071,939	138,909,790	0.77%
2026-02-25	33.94	34.30	33.53	33.90	33.70	qfq	2,239,500	75,872,460	0.18%
2026-02-24	34.13	34.69	33.11	33.84	33.64	qfq	2,912,432	98,581,026	0.15%
2026-02-13	33.86	34.60	33.59	33.79	33.59	qfq	2,862,661	97,450,798	-0.03%
2026-02-12	33.24	34.19	33.11	33.80	33.60	qfq	2,207,003	74,339,572	1.68%
2026-02-11	33.89	34.34	33.17	33.24	33.05	qfq	2,440,100	81,728,514	-2.24%
2026-02-10	34.30	34.30	33.60	34.00	33.80	qfq	2,524,765	85,387,522	-0.87%
2026-02-09	34.67	34.86	33.15	34.30	34.10	qfq	3,484,415	117,875,930	-0.12%
2026-02-06	33.96	35.10	33.50	34.34	34.14	qfq	2,993,319	103,053,203	1.00%
2026-02-05	34.50	35.18	33.52	34.00	33.80	qfq	2,889,205	98,696,862	-1.93%
2026-02-04	35.01	35.71	34.22	34.67	34.47	qfq	4,749,704	166,377,103	-1.78%
2026-02-03	35.50	35.50	34.02	35.30	35.09	qfq	4,550,073	158,706,989	2.56%
2026-02-02	36.64	36.81	34.29	34.42	34.22	qfq	5,966,315	210,667,794	-7.00%
2026-01-30	36.17	37.83	35.50	37.01	36.79	qfq	6,437,279	239,460,918	1.98%
2026-01-29	36.02	37.00	35.75	36.29	36.08	qfq	4,489,800	163,049,908	-0.03%
2026-01-28	37.26	37.80	36.05	36.30	36.09	qfq	4,970,988	181,926,999	-3.41%
2026-01-27	36.51	37.99	35.57	37.58	37.36	qfq	6,653,014	245,930,929	2.12%
2026-01-26	38.30	38.95	36.35	36.80	36.59	qfq	9,792,694	363,282,535	-5.40%
2026-01-23	37.51	39.14	37.06	38.90	38.67	qfq	13,237,260	506,431,237	3.90%
2026-01-22	35.13	37.66	33.50	37.44	37.22	qfq	16,190,566	579,650,802	6.82%
2026-01-21	33.11	35.28	33.11	35.05	34.85	qfq	5,156,820	178,289,016	4.16%
2026-01-20	34.68	35.14	33.25	33.65	33.45	qfq	4,034,332	136,580,131	-2.63%
2026-01-19	34.51	35.28	34.00	34.56	34.36	qfq	4,770,673	165,421,982	0.82%
2026-01-16	35.00	35.20	33.94	34.28	34.08	qfq	5,708,122	196,271,619	-0.64%
2026-01-15	33.07	34.80	33.07	34.50	34.30	qfq	6,426,740	220,532,061	2.68%
2026-01-14	33.22	34.49	32.61	33.60	33.40	qfq	8,153,371	272,204,365	0.90%
2026-01-13	35.58	35.58	33.05	33.30	33.11	qfq	8,469,780	288,986,320	-4.91%
2026-01-12	35.36	35.98	34.40	35.02	34.82	qfq	6,994,692	245,462,675	0.55%
2026-01-09	35.03	36.36	34.02	34.83	34.63	qfq	6,583,950	231,288,934	0.96%
2026-01-08	34.21	34.74	33.54	34.50	34.30	qfq	5,329,710	182,365,316	0.38%
2026-01-07	32.75	34.86	32.47	34.37	34.17	qfq	8,931,626	302,357,906	4.72%
2026-01-06	32.81	33.70	32.37	32.82	32.63	qfq	7,071,918	233,517,602	-0.55%
2026-01-05	32.91	33.33	32.41	33.00	32.81	qfq	9,789,992	322,117,416	1.13%
2025-12-31	33.90	34.10	32.08	32.63	32.44	qfq	9,042,855	296,935,191	-2.77%
2025-12-30	32.20	34.15	31.73	33.56	33.36	qfq	15,396,573	507,215,510	4.19%
2025-12-29	29.25	32.91	29.00	32.21	32.02	qfq	19,109,190	602,911,958	11.76%
2025-12-26	28.93	29.43	28.50	28.82	28.65	qfq	5,974,840	172,620,944	0.31%
2025-12-25	27.82	28.89	27.62	28.73	28.56	qfq	7,131,929	202,589,576	2.90%
2025-12-24	27.65	28.17	27.45	27.92	27.76	qfq	4,909,733	136,521,894	0.54%
2025-12-23	27.75	28.18	27.61	27.77	27.61	qfq	4,897,835	136,093,821	-0.50%
2025-12-22	26.75	28.20	26.36	27.91	27.75	qfq	9,357,761	257,683,653	4.92%
2025-12-19	26.10	26.98	26.09	26.60	26.45	qfq	5,192,645	138,440,790	1.53%
2025-12-18	26.50	27.22	26.10	26.20	26.05	qfq	4,429,800	117,518,458	-2.02%
2025-12-17	26.02	26.78	25.80	26.74	26.58	qfq	5,643,110	149,009,878	3.52%
2025-12-16	26.58	26.81	25.64	25.83	25.68	qfq	4,995,486	129,902,634	-3.37%
2025-12-15	25.10	27.44	24.85	26.73	26.57	qfq	9,517,622	251,892,697	6.11%
2025-12-12	25.41	25.72	25.14	25.19	25.04	qfq	3,105,341	78,723,443	-0.94%
2025-12-11	26.07	26.14	25.40	25.43	25.28	qfq	3,699,253	95,022,230	-2.60%
2025-12-10	26.37	26.55	25.90	26.11	25.96	qfq	3,440,600	90,119,259	-0.57%
2025-12-09	26.71	26.94	26.20	26.26	26.11	qfq	5,302,300	140,750,500	-2.20%
2025-12-08	26.37	27.28	26.14	26.85	26.69	qfq	4,657,745	124,996,234	1.90%
2025-12-05	25.90	26.40	25.55	26.35	26.20	qfq	3,535,900	91,794,055	0.84%
2025-12-04	25.89	26.36	25.73	26.13	25.98	qfq	4,681,713	121,835,493	0.97%
2025-12-03	25.94	26.80	25.52	25.88	25.73	qfq	5,623,504	145,969,122	-0.23%
2025-12-02	24.98	26.06	24.91	25.94	25.79	qfq	8,193,915	210,196,187	3.55%
2025-12-01	24.80	25.37	24.72	25.05	24.90	qfq	3,967,400	99,699,943	0.80%
2025-11-28	24.76	24.89	24.36	24.85	24.71	qfq	3,596,498	88,802,137	0.40%
2025-11-27	24.16	24.97	23.90	24.75	24.61	qfq	6,623,127	163,202,218	2.91%
2025-11-26	24.37	24.50	23.86	24.05	23.91	qfq	3,844,050	93,060,694	-1.76%
2025-11-25	24.02	24.62	23.74	24.48	24.34	qfq	4,853,150	118,069,685	2.26%
2025-11-24	23.45	24.14	23.16	23.94	23.80	qfq	4,697,171	111,025,732	2.31%
2025-11-21	24.21	24.43	23.39	23.40	23.26	qfq	5,632,434	133,680,792	-4.29%
2025-11-20	25.12	25.31	24.35	24.45	24.31	qfq	4,905,505	120,976,155	-2.24%
2025-11-19	25.62	25.82	24.80	25.01	24.86	qfq	5,901,489	148,718,723	-2.34%
2025-11-18	25.76	25.99	25.48	25.61	25.46	qfq	6,929,885	178,156,602	-0.74%
2025-11-17	27.08	27.08	25.71	25.80	25.65	qfq	12,592,602	328,250,534	-5.01%
2025-11-14	27.61	27.75	26.35	27.16	27.00	qfq	14,427,142	390,922,693	-2.13%
2025-11-13	32.01	33.90	27.10	27.75	27.59	qfq	27,302,910	830,737,441	-11.99%
2025-11-12	31.20	32.28	30.01	31.53	31.35	qfq	9,933,700	310,629,437	1.84%
2025-11-11	31.60	31.86	30.41	30.96	30.78	qfq	8,076,075	249,360,755	-1.75%
2025-11-10	32.00	32.28	31.20	31.51	31.33	qfq	9,600,857	303,209,178	-1.87%
2025-11-07	31.91	33.32	31.32	32.11	31.92	qfq	13,755,174	445,143,692	-0.74%
2025-11-06	30.80	32.56	29.90	32.35	32.16	qfq	16,381,538	516,414,867	6.27%
2025-11-05	29.31	30.82	29.22	30.44	30.26	qfq	10,778,939	325,449,937	2.84%
2025-11-04	29.05	30.00	28.72	29.60	29.43	qfq	8,480,970	248,552,052	0.30%
2025-11-03	29.94	29.97	28.58	29.51	29.34	qfq	10,283,994	301,323,939	-3.02%
2025-10-31	28.53	31.39	28.22	30.43	30.25	qfq	17,574,400	529,698,263	6.85%
2025-10-30	29.01	29.28	28.20	28.48	28.31	qfq	7,315,101	208,781,564	-3.10%
2025-10-29	28.88	29.90	28.56	29.39	29.22	qfq	9,920,920	291,125,885	2.30%
2025-10-28	28.42	29.22	28.16	28.73	28.56	qfq	10,201,404	293,028,656	1.81%
2025-10-27	28.26	29.26	27.82	28.22	28.06	qfq	7,738,293	219,767,306	0.00%
2025-10-24	28.75	28.76	27.71	28.22	28.06	qfq	6,070,807	171,115,708	0.71%
2025-10-23	28.70	28.77	27.91	28.02	27.86	qfq	5,480,500	154,590,888	-1.65%
2025-10-22	29.49	29.49	28.28	28.49	28.32	qfq	8,174,586	235,333,575	-3.72%
2025-10-21	30.29	30.33	29.30	29.59	29.42	qfq	9,043,397	268,837,468	-2.50%
2025-10-20	30.06	31.35	29.21	30.35	30.17	qfq	12,841,104	389,771,343	3.02%
2025-10-17	30.37	30.45	29.30	29.46	29.29	qfq	14,014,659	416,506,595	-3.63%
2025-10-16	27.12	31.50	26.72	30.57	30.39	qfq	22,071,674	652,070,440	12.80%
2025-10-15	26.64	27.35	26.20	27.10	26.94	qfq	7,074,172	190,628,426	2.92%
2025-10-14	27.33	27.57	26.16	26.33	26.18	qfq	6,703,734	180,535,145	-3.16%
2025-10-13	25.90	27.22	24.85	27.19	27.03	qfq	7,910,254	208,390,625	-0.29%
2025-10-10	27.25	27.82	26.90	27.27	27.11	qfq	6,408,971	174,713,982	0.18%
2025-10-09	27.49	27.99	26.63	27.22	27.06	qfq	9,025,949	246,189,777	-0.87%
2025-09-30	27.97	27.97	27.21	27.46	27.30	qfq	7,302,600	200,361,644	-2.42%
2025-09-29	25.79	28.28	25.79	28.14	27.98	qfq	13,886,744	382,415,279	8.15%
2025-09-26	25.86	26.26	25.21	26.02	25.87	qfq	5,882,765	152,148,391	-0.12%
2025-09-25	26.20	26.41	25.84	26.05	25.90	qfq	5,001,250	130,665,166	-1.33%
2025-09-24	25.43	26.49	24.83	26.40	26.25	qfq	6,732,650	174,169,153	4.14%
2025-09-23	26.00	26.33	24.75	25.35	25.20	qfq	6,774,635	171,531,140	-2.31%
2025-09-22	25.39	26.49	25.39	25.95	25.80	qfq	6,904,621	179,139,778	2.53%
2025-09-19	25.96	26.18	25.20	25.31	25.16	qfq	5,757,585	147,480,362	-1.86%
2025-09-18	26.68	26.85	25.35	25.79	25.64	qfq	8,743,944	228,708,179	-3.41%
2025-09-17	26.75	27.48	26.42	26.70	26.54	qfq	10,308,402	277,937,640	-0.37%
2025-09-16	24.84	27.08	24.74	26.80	26.64	qfq	14,548,768	379,309,877	7.72%
2025-09-15	25.19	25.30	24.77	24.88	24.74	qfq	3,972,129	99,032,431	-1.23%
2025-09-12	25.85	25.99	25.08	25.19	25.04	qfq	6,325,250	160,621,580	-2.52%
2025-09-11	24.80	26.13	24.53	25.84	25.69	qfq	10,590,347	269,898,667	3.98%
2025-09-10	24.50	25.21	24.34	24.85	24.71	qfq	6,903,998	171,856,295	1.10%
2025-09-09	24.48	25.16	24.36	24.58	24.44	qfq	6,730,184	166,164,939	-0.12%
2025-09-08	23.92	24.77	23.91	24.61	24.47	qfq	7,231,896	176,668,314	2.93%
2025-09-05	23.09	23.97	22.79	23.91	23.77	qfq	5,284,025	124,573,532	4.00%
2025-09-04	23.23	23.81	22.45	22.99	22.86	qfq	5,568,708	129,527,407	-1.20%
2025-09-03	24.00	24.60	23.05	23.27	23.13	qfq	5,549,250	131,627,007	-1.81%
2025-09-02	24.00	24.17	22.77	23.70	23.56	qfq	6,554,922	153,403,165	-1.25%
2025-09-01	24.14	24.58	23.81	24.00	23.86	qfq	5,429,000	130,971,919	-0.74%
2025-08-29	24.13	24.91	23.86	24.18	24.04	qfq	10,860,315	264,743,790	3.07%
2025-08-28	23.70	24.12	22.52	23.46	23.32	qfq	6,084,413	142,005,509	-1.14%
2025-08-27	24.53	24.82	23.60	23.73	23.59	qfq	7,227,769	175,973,837	-3.18%
2025-08-26	24.38	25.00	24.11	24.51	24.37	qfq	6,460,196	158,744,510	-0.08%
2025-08-25	24.60	24.77	24.27	24.53	24.39	qfq	6,494,802	159,396,564	0.12%
2025-08-22	24.57	24.88	24.42	24.50	24.36	qfq	4,310,247	105,895,035	-0.57%
2025-08-21	25.05	25.05	24.50	24.64	24.50	qfq	5,405,465	133,684,210	-1.79%
2025-08-20	24.89	25.26	24.46	25.09	24.94	qfq	6,294,650	156,649,703	0.16%
2025-08-19	24.40	25.08	23.66	25.05	24.90	qfq	10,257,492	251,689,715	3.00%
2025-08-18	24.06	24.59	24.00	24.32	24.18	qfq	5,324,850	129,553,033	1.33%
2025-08-15	23.38	24.16	23.30	24.00	23.86	qfq	4,741,389	113,242,644	0.97%
2025-08-14	24.50	24.54	23.71	23.77	23.63	qfq	4,665,270	112,064,138	-2.70%
2025-08-13	24.25	24.65	24.10	24.43	24.29	qfq	4,572,397	111,323,930	0.78%
2025-08-12	24.94	25.15	24.08	24.24	24.10	qfq	4,624,879	112,613,988	-2.38%
2025-08-11	24.43	25.15	24.30	24.83	24.69	qfq	5,521,722	137,119,124	2.35%
2025-08-08	24.53	24.78	24.10	24.26	24.12	qfq	4,851,700	118,010,768	-1.94%
2025-08-07	25.58	25.59	24.60	24.74	24.60	qfq	8,648,405	216,405,894	-1.90%
2025-08-06	24.50	25.80	24.10	25.22	25.07	qfq	12,827,326	320,319,111	3.28%
2025-08-05	23.92	24.50	23.85	24.42	24.28	qfq	7,920,921	192,106,753	2.99%
2025-08-04	22.88	23.95	22.70	23.71	23.57	qfq	6,716,687	156,869,766	3.00%
2025-08-01	23.48	23.63	23.00	23.02	22.89	qfq	5,336,394	123,926,600	-0.09%
2025-07-31	23.82	24.88	23.04	23.04	22.91	qfq	11,036,074	264,818,334	-0.22%
2025-07-30	23.85	24.00	22.84	23.09	22.96	qfq	4,892,600	114,121,714	-3.71%
2025-07-29	23.70	24.14	23.31	23.98	23.84	qfq	4,925,976	117,064,152	1.18%
2025-07-28	23.09	23.81	23.04	23.70	23.56	qfq	5,748,087	135,848,326	3.04%
2025-07-25	22.80	23.07	22.61	23.00	22.87	qfq	3,037,408	69,244,385	0.83%
2025-07-24	22.50	22.98	22.50	22.81	22.68	qfq	2,977,100	67,826,515	1.29%
2025-07-23	22.83	22.90	22.52	22.52	22.39	qfq	3,057,900	69,250,429	-1.57%
2025-07-22	23.14	23.27	22.80	22.88	22.75	qfq	4,444,150	102,346,762	-1.12%
2025-07-21	22.91	23.24	22.87	23.14	23.01	qfq	4,210,500	97,069,813	1.00%
2025-07-18	23.21	23.27	22.70	22.91	22.78	qfq	3,921,500	89,811,702	-1.25%
2025-07-17	22.80	23.31	22.59	23.20	23.06	qfq	4,403,200	101,457,089	1.44%
2025-07-16	22.50	23.06	22.49	22.87	22.74	qfq	4,334,551	98,812,663	1.92%
2025-07-15	22.69	22.93	22.16	22.44	22.31	qfq	3,304,800	74,343,346	-1.28%
2025-07-14	22.06	22.80	22.06	22.73	22.60	qfq	3,259,300	73,462,066	2.16%
2025-07-11	22.11	22.40	21.96	22.25	22.12	qfq	2,379,050	52,756,804	0.23%
2025-07-10	22.42	22.55	22.03	22.20	22.07	qfq	2,610,750	57,903,801	-1.38%
2025-07-09	23.00	23.46	22.51	22.51	22.38	qfq	3,416,100	77,690,182	-1.49%
2025-07-08	22.48	23.05	22.48	22.85	22.72	qfq	3,794,500	86,448,833	1.60%
2025-07-07	22.70	22.75	22.33	22.49	22.36	qfq	3,161,900	71,261,948	-0.84%
2025-07-04	23.35	23.44	22.55	22.68	22.55	qfq	5,564,100	126,931,564	-3.90%
2025-07-03	22.62	23.94	22.53	23.60	23.46	qfq	7,154,151	166,359,164	4.10%
2025-07-02	22.89	23.20	22.48	22.67	22.54	qfq	3,541,990	80,491,740	-1.43%
2025-07-01	23.46	23.60	22.88	23.00	22.87	qfq	4,457,326	103,145,806	-1.79%
2025-06-30	23.50	23.68	23.30	23.42	23.28	qfq	3,731,650	87,461,082	-0.34%
2025-06-27	23.88	24.17	23.27	23.50	23.36	qfq	3,456,300	81,387,390	-1.18%
2025-06-26	23.75	24.56	23.68	23.78	23.64	qfq	5,448,399	131,203,203	0.68%
2025-06-25	23.01	24.08	23.01	23.62	23.48	qfq	5,473,652	129,205,895	3.19%
2025-06-24	21.71	23.38	21.71	22.89	22.76	qfq	5,974,850	136,264,876	4.52%
2025-06-23	21.83	22.01	21.58	21.90	21.77	qfq	3,229,401	70,475,176	0.41%
2025-06-20	22.63	23.06	21.76	21.81	21.68	qfq	6,579,750	146,370,968	-3.50%
2025-06-19	24.06	24.40	22.42	22.60	22.47	qfq	6,791,900	158,426,226	-6.69%
2025-06-18	24.46	24.84	24.11	24.22	24.08	qfq	2,162,000	52,665,205	-0.29%
2025-06-17	24.45	24.45	24.03	24.29	24.15	qfq	2,497,400	60,522,790	-0.65%
2025-06-16	24.78	25.00	24.43	24.45	24.31	qfq	2,704,950	66,707,173	-1.77%
2025-06-13	24.97	25.15	24.38	24.89	24.75	qfq	3,058,599	75,561,203	0.00%
2025-06-12	25.01	25.30	24.65	24.89	24.75	qfq	2,709,200	67,613,023	-0.80%
2025-06-11	25.44	25.84	24.95	25.09	24.94	qfq	3,972,579	100,758,997	0.16%
2025-06-10	25.88	25.94	24.86	25.05	24.90	qfq	5,291,687	134,179,228	-3.21%
2025-06-09	24.80	25.99	24.80	25.88	25.73	qfq	5,422,550	138,181,381	3.94%
2025-06-06	24.43	25.23	24.35	24.90	24.58	qfq	4,371,571	108,579,792	0.93%
2025-06-05	24.67	25.29	24.55	24.67	24.35	qfq	3,604,800	89,486,952	-0.32%
2025-06-04	25.18	25.18	24.37	24.75	24.43	qfq	4,193,250	103,510,560	-0.04%
2025-06-03	24.06	25.20	23.70	24.76	24.44	qfq	4,500,850	111,143,818	2.65%
2025-05-30	25.29	25.29	24.07	24.12	23.81	qfq	4,700,260	115,364,487	-3.71%
2025-05-29	24.79	25.36	24.22	25.05	24.73	qfq	7,141,450	177,837,578	2.24%
2025-05-28	24.00	24.79	23.71	24.50	24.19	qfq	6,745,650	163,837,650	2.00%
2025-05-27	22.95	24.42	22.28	24.02	23.71	qfq	8,633,050	203,102,528	4.53%
2025-05-26	22.87	23.13	22.59	22.98	22.69	qfq	3,291,050	75,253,861	0.48%
2025-05-23	23.18	23.79	22.72	22.87	22.58	qfq	5,844,350	135,687,509	-0.35%
2025-05-22	23.91	24.20	22.94	22.95	22.66	qfq	6,567,000	154,043,011	-3.97%
2025-05-21	24.58	24.73	23.70	23.90	23.59	qfq	6,855,500	165,286,522	-2.85%
2025-05-20	23.78	24.80	23.27	24.60	24.28	qfq	8,368,659	203,286,701	5.40%
2025-05-19	23.80	23.85	22.90	23.34	23.04	qfq	6,029,550	139,961,054	-3.07%
2025-05-16	23.78	24.95	23.68	24.08	23.77	qfq	7,660,450	187,294,859	0.33%
2025-05-15	23.82	24.50	23.23	24.00	23.69	qfq	5,387,750	128,411,507	0.08%
2025-05-14	24.40	24.80	23.87	23.98	23.67	qfq	4,914,049	119,167,171	-1.28%
2025-05-13	24.71	25.24	23.98	24.29	23.98	qfq	7,531,049	184,772,457	0.04%
2025-05-12	22.89	24.98	22.89	24.28	23.97	qfq	10,564,430	253,375,657	8.25%
2025-05-09	23.42	23.44	22.22	22.43	22.14	qfq	6,563,146	148,199,054	-3.86%
2025-05-08	23.69	24.09	23.20	23.33	23.03	qfq	6,584,600	155,601,810	-1.44%
2025-05-07	24.96	25.02	23.30	23.67	23.37	qfq	9,339,616	225,929,707	-0.46%
2025-05-06	23.00	23.87	22.30	23.78	23.47	qfq	10,722,842	249,243,310	4.53%
2025-04-30	21.98	22.85	21.60	22.75	22.46	qfq	9,130,965	202,936,465	5.91%
2025-04-29	20.21	22.20	20.11	21.48	21.20	qfq	8,480,336	182,825,644	6.97%
2025-04-28	21.08	21.17	20.00	20.08	19.82	qfq	5,516,746	112,457,551	-4.74%
2025-04-25	21.50	21.56	20.90	21.08	20.81	qfq	4,410,550	93,464,422	-1.31%
2025-04-24	21.20	22.36	20.95	21.36	21.09	qfq	6,780,150	147,263,661	0.95%
2025-04-23	20.07	21.50	20.07	21.16	20.89	qfq	6,006,200	125,844,103	5.96%
2025-04-22	19.98	20.30	19.63	19.97	19.71	qfq	2,421,200	48,229,156	-0.15%
2025-04-21	19.03	20.12	18.75	20.00	19.74	qfq	4,173,915	82,271,288	5.04%
2025-04-18	19.30	19.54	18.71	19.04	18.80	qfq	2,804,350	53,418,307	-1.30%
2025-04-17	19.33	19.77	19.16	19.29	19.04	qfq	2,127,700	41,476,306	-0.36%
2025-04-16	20.10	20.11	18.89	19.36	19.11	qfq	3,448,063	66,952,703	-2.81%
2025-04-15	20.46	20.60	19.80	19.92	19.66	qfq	3,111,063	62,603,549	-2.11%
2025-04-14	20.18	20.92	20.16	20.35	20.09	qfq	4,874,449	99,832,525	4.20%
2025-04-11	19.35	20.01	19.26	19.53	19.28	qfq	4,949,600	97,308,249	1.24%
2025-04-10	19.62	20.70	19.28	19.29	19.04	qfq	8,166,878	162,218,432	2.39%
2025-04-09	18.70	19.04	16.69	18.84	18.60	qfq	8,971,392	163,074,467	-2.99%
2025-04-08	19.61	20.20	18.20	19.42	19.17	qfq	8,844,713	167,403,757	-2.56%
2025-04-07	22.99	24.17	19.93	19.93	19.67	qfq	6,274,407	130,428,883	-19.99%
2025-04-03	25.16	25.73	24.46	24.91	24.59	qfq	2,260,492	56,555,488	-2.24%
2025-04-02	25.04	25.77	24.97	25.48	25.15	qfq	2,293,200	58,409,262	0.99%
2025-04-01	24.69	25.68	24.45	25.23	24.91	qfq	4,884,059	122,810,306	3.70%
2025-03-31	25.39	25.39	23.60	24.33	24.02	qfq	5,736,671	138,643,800	-4.89%
2025-03-28	26.69	26.90	25.38	25.58	25.25	qfq	4,462,671	115,651,634	-4.55%
2025-03-27	27.20	27.55	26.43	26.80	26.46	qfq	3,406,365	92,258,926	-1.07%
2025-03-26	26.66	27.58	26.57	27.09	26.74	qfq	2,692,656	73,237,321	1.08%
2025-03-25	27.48	27.48	26.55	26.80	26.46	qfq	2,333,988	62,897,680	-0.74%
2025-03-24	27.95	27.95	26.14	27.00	26.65	qfq	4,549,243	121,991,434	-2.88%
2025-03-21	29.47	29.60	27.32	27.80	27.44	qfq	6,595,514	184,686,739	-4.30%
2025-03-20	27.51	29.93	27.12	29.05	28.68	qfq	11,555,456	334,797,376	5.52%
2025-03-19	27.85	28.20	27.40	27.53	27.18	qfq	3,645,104	101,387,818	-1.85%
2025-03-18	27.12	28.34	27.03	28.05	27.69	qfq	5,060,899	139,653,414	2.97%
2025-03-17	27.85	27.91	27.11	27.24	26.89	qfq	4,631,813	126,880,502	-1.91%
2025-03-14	26.61	27.85	26.01	27.77	27.41	qfq	6,867,966	184,844,715	4.36%
2025-03-13	28.99	29.07	26.44	26.61	26.27	qfq	9,122,317	250,712,696	-8.65%
2025-03-12	29.88	30.45	28.84	29.13	28.76	qfq	9,577,169	283,101,859	-1.79%
2025-03-11	29.00	30.83	27.90	29.66	29.28	qfq	11,209,017	329,022,789	4.29%
2025-03-10	28.87	29.60	27.89	28.44	28.07	qfq	6,907,819	198,001,662	-2.34%
2025-03-07	29.27	30.00	28.90	29.12	28.75	qfq	6,839,679	201,262,130	-0.61%
2025-03-06	28.80	30.43	28.61	29.30	28.92	qfq	10,491,482	311,277,663	1.74%
2025-03-05	27.11	28.83	26.90	28.80	28.43	qfq	8,004,843	222,923,645	5.69%
2025-03-04	27.00	28.15	26.62	27.25	26.90	qfq	5,468,965	150,094,788	0.44%
2025-03-03	27.20	28.08	26.00	27.13	26.78	qfq	8,408,802	228,047,111	0.22%
2025-02-28	28.37	28.84	26.83	27.07	26.72	qfq	8,131,163	226,282,214	-5.55%
2025-02-27	29.63	30.20	28.22	28.66	28.29	qfq	9,477,847	277,320,032	-2.25%
2025-02-26	29.98	31.25	29.04	29.32	28.94	qfq	12,756,532	387,446,333	-2.66%
2025-02-25	30.00	31.33	29.71	30.12	29.73	qfq	9,217,525	280,870,608	-2.49%
2025-02-24	31.95	31.95	29.75	30.89	30.49	qfq	13,105,047	400,377,184	-3.29%
2025-02-21	31.15	32.76	30.88	31.94	31.53	qfq	15,643,726	498,526,397	1.08%
2025-02-20	30.83	33.33	30.14	31.60	31.19	qfq	21,183,382	674,029,280	0.06%
2025-02-19	28.97	32.00	28.40	31.58	31.17	qfq	20,846,429	639,490,053	11.04%
2025-02-18	27.10	29.10	26.84	28.44	28.07	qfq	12,267,094	342,703,412	4.02%
2025-02-17	25.70	27.51	25.09	27.34	26.99	qfq	8,690,169	228,622,640	5.93%
2025-02-14	26.18	26.87	25.22	25.81	25.48	qfq	8,317,411	215,984,705	-1.53%
2025-02-13	26.90	28.16	25.90	26.21	25.87	qfq	9,952,257	265,778,581	-2.75%
2025-02-12	25.74	27.18	25.23	26.95	26.60	qfq	9,586,572	251,197,782	3.97%
2025-02-11	25.36	26.79	24.81	25.92	25.59	qfq	11,612,580	300,553,214	2.25%
2025-02-10	24.90	25.81	24.50	25.35	25.02	qfq	11,049,161	277,354,509	-1.05%
2025-02-07	26.64	27.08	24.50	25.62	25.29	qfq	21,333,138	548,378,592	-6.22%
2025-02-06	28.78	30.50	27.00	27.32	26.97	qfq	24,680,151	716,539,355	-3.36%
2025-02-05	27.50	28.78	26.50	28.27	27.91	qfq	12,400,351	344,044,176	5.17%
2025-01-27	25.66	27.50	25.32	26.88	26.54	qfq	7,619,778	201,183,225	5.21%
2025-01-24	25.56	25.98	24.80	25.55	25.22	qfq	5,796,696	147,048,271	-0.16%
2025-01-23	26.60	27.00	25.25	25.59	25.26	qfq	7,888,741	203,546,106	-1.95%
2025-01-22	23.86	27.02	23.63	26.10	25.77	qfq	13,763,062	350,057,858	8.66%
2025-01-21	22.12	24.50	21.64	24.02	23.71	qfq	7,579,144	176,443,139	8.49%
2025-01-20	22.52	22.90	21.97	22.14	21.86	qfq	3,196,097	71,321,824	-1.77%
2025-01-17	22.76	23.08	22.40	22.54	22.25	qfq	2,622,725	59,437,287	-1.91%
2025-01-16	22.89	24.08	22.71	22.98	22.69	qfq	4,093,392	95,415,026	0.39%
2025-01-15	23.04	23.45	22.51	22.89	22.60	qfq	3,301,262	75,791,950	-1.76%
2025-01-14	22.44	23.53	21.64	23.30	23.00	qfq	6,175,863	140,010,006	5.91%
2025-01-13	20.69	22.61	20.24	22.00	21.72	qfq	6,078,676	131,495,135	6.59%
2025-01-10	20.78	21.68	20.45	20.64	20.38	qfq	4,974,338	105,566,440	-0.67%
2025-01-09	19.80	21.30	19.80	20.78	20.51	qfq	3,893,623	80,746,276	3.38%
2025-01-08	21.00	21.07	19.51	20.10	19.84	qfq	5,044,762	102,299,363	-3.74%
2025-01-07	20.41	20.98	19.91	20.88	20.61	qfq	2,645,237	54,259,187	2.35%
2025-01-06	21.40	22.50	20.01	20.40	20.14	qfq	4,372,508	90,612,067	-5.38%
2025-01-03	23.90	23.96	21.35	21.56	21.28	qfq	5,337,667	120,873,429	-9.90%
2025-01-02	22.90	24.95	22.90	23.93	23.62	qfq	6,795,847	164,698,022	4.50%
2024-12-31	22.02	23.60	21.76	22.90	22.61	qfq	4,986,154	113,829,434	4.04%
2024-12-30	22.63	23.16	21.90	22.01	21.73	qfq	2,677,288	59,699,393	-3.08%
2024-12-27	23.00	23.03	22.41	22.71	22.42	qfq	2,022,824	46,052,055	-1.22%
2024-12-26	22.63	23.59	22.40	22.99	22.69	qfq	3,271,388	75,055,633	3.09%
2024-12-25	22.90	22.95	21.29	22.30	22.01	qfq	6,009,036	132,493,050	-3.04%
2024-12-24	23.40	23.44	22.60	23.00	22.70	qfq	3,518,590	80,888,819	0.04%
2024-12-23	24.90	25.12	22.53	22.99	22.69	qfq	8,582,717	204,010,956	-9.49%
2024-12-20	23.50	25.88	23.50	25.40	25.07	qfq	7,423,760	184,578,973	7.45%
2024-12-19	23.35	24.02	23.33	23.64	23.34	qfq	4,035,662	95,377,733	-2.84%
2024-12-18	25.23	25.44	23.67	24.33	24.02	qfq	7,365,604	179,167,978	-4.02%
2024-12-17	24.81	26.45	23.89	25.35	25.02	qfq	9,097,385	231,019,970	1.60%
2024-12-16	26.80	29.06	23.55	24.95	24.63	qfq	15,593,732	410,253,964	-6.90%
2024-12-13	26.99	27.67	26.48	26.80	26.46	qfq	4,853,334	130,899,732	-1.54%
2024-12-12	26.16	27.22	25.38	27.22	26.87	qfq	7,669,591	202,724,954	5.87%
2024-12-11	25.72	26.11	24.97	25.71	25.38	qfq	3,202,884	81,759,739	-0.66%
2024-12-10	26.86	27.16	25.73	25.88	25.55	qfq	6,227,260	164,197,898	-0.42%
2024-12-09	25.20	26.15	24.68	25.99	25.66	qfq	5,091,429	129,240,140	2.12%
2024-12-06	24.43	25.85	23.97	25.45	25.12	qfq	6,261,128	156,651,095	4.18%
2024-12-05	24.90	25.40	24.10	24.43	24.12	qfq	5,215,637	128,757,727	-2.12%
2024-12-04	24.79	25.99	24.35	24.96	24.64	qfq	5,251,181	132,978,547	-0.87%
2024-12-03	24.71	25.98	24.60	25.18	24.86	qfq	4,919,502	124,314,138	1.66%
2024-12-02	25.18	25.68	24.38	24.77	24.45	qfq	8,217,742	205,679,298	-2.40%
2024-11-29	24.08	25.80	23.50	25.38	25.05	qfq	9,528,447	238,045,965	5.27%
2024-11-28	22.88	24.98	22.30	24.11	23.80	qfq	9,498,053	227,255,980	5.75%
2024-11-27	21.98	23.00	21.22	22.80	22.51	qfq	4,642,083	103,500,948	4.20%
2024-11-26	23.12	23.32	21.73	21.88	21.60	qfq	4,934,072	110,312,254	-3.95%
2024-11-25	21.81	23.58	21.81	22.78	22.49	qfq	7,010,314	160,882,130	3.55%
2024-11-22	23.28	23.39	21.80	22.00	21.72	qfq	5,595,571	126,709,742	-5.01%
2024-11-21	23.02	23.90	23.00	23.16	22.86	qfq	7,819,994	183,215,804	-1.32%
2024-11-20	22.39	24.43	22.00	23.47	23.17	qfq	11,587,223	267,508,975	2.58%
2024-11-19	21.17	23.08	20.92	22.88	22.59	qfq	8,380,415	185,056,072	6.52%
2024-11-18	21.91	22.86	21.27	21.48	21.20	qfq	7,003,158	154,478,168	-1.96%
2024-11-15	20.94	23.44	20.94	21.91	21.63	qfq	9,632,141	214,049,046	3.59%
2024-11-14	21.37	22.27	20.63	21.15	20.88	qfq	5,810,235	123,910,230	-2.35%
2024-11-13	21.99	22.30	21.07	21.66	21.38	qfq	7,516,764	162,955,116	-3.73%
2024-11-12	22.87	23.50	22.31	22.50	22.21	qfq	9,085,648	207,653,401	-3.93%
2024-11-11	20.39	24.34	20.30	23.42	23.12	qfq	10,007,263	225,165,070	14.19%
2024-11-08	19.68	21.40	19.59	20.51	20.25	qfq	6,478,378	132,357,199	3.12%
2024-11-07	19.00	20.80	18.91	19.89	19.63	qfq	4,238,878	84,151,292	3.32%
2024-11-06	19.42	19.88	18.95	19.25	19.00	qfq	3,624,380	70,155,873	-2.43%
2024-11-05	19.49	20.00	19.10	19.73	19.48	qfq	3,539,894	69,381,533	0.77%
2024-11-04	18.41	19.99	18.22	19.58	19.33	qfq	3,723,440	72,384,159	5.27%
2024-11-01	18.35	19.18	17.98	18.60	18.36	qfq	3,184,353	59,193,677	0.43%
2024-10-31	19.40	19.40	18.31	18.52	18.28	qfq	3,111,304	57,703,306	-2.73%
2024-10-30	18.55	19.77	18.51	19.04	18.80	qfq	3,508,712	67,305,423	2.70%
2024-10-29	18.88	19.17	18.35	18.54	18.30	qfq	2,747,513	51,421,982	-1.70%
2024-10-28	18.38	19.19	18.19	18.86	18.62	qfq	3,195,253	60,119,771	4.84%
2024-10-25	17.33	18.10	17.33	17.99	17.76	qfq	2,242,000	40,065,956	3.33%
2024-10-24	17.48	17.80	17.25	17.41	17.19	qfq	1,251,788	21,819,871	-1.64%
2024-10-23	18.00	18.02	17.62	17.70	17.47	qfq	1,508,800	26,833,659	-1.45%
2024-10-22	17.70	18.12	17.60	17.96	17.73	qfq	1,566,751	27,966,120	0.45%
2024-10-21	17.33	18.10	17.30	17.88	17.65	qfq	2,244,900	39,722,128	3.17%
2024-10-18	16.75	17.74	16.75	17.33	17.11	qfq	2,189,950	37,861,320	2.36%
2024-10-17	16.68	17.31	16.68	16.93	16.71	qfq	1,851,374	31,557,834	1.62%
2024-10-16	16.49	16.90	16.24	16.66	16.45	qfq	1,561,359	26,015,522	-1.13%
2024-10-15	17.16	17.57	16.77	16.85	16.63	qfq	2,151,634	36,938,212	-3.22%
2024-10-14	16.69	17.82	16.43	17.41	17.19	qfq	1,955,840	33,661,613	4.38%
2024-10-11	17.25	17.60	16.20	16.68	16.47	qfq	1,929,612	32,490,356	-3.92%
2024-10-10	17.40	18.32	16.96	17.36	17.14	qfq	2,410,306	42,167,385	2.12%
2024-10-09	18.50	18.65	16.58	17.00	16.78	qfq	3,813,061	68,117,005	-13.40%
2024-10-08	19.32	20.27	17.08	19.63	19.38	qfq	6,911,799	131,299,064	16.22%
2024-09-30	15.70	17.23	15.21	16.89	16.67	qfq	4,350,550	70,557,586	12.60%
2024-09-27	14.42	15.25	14.28	15.00	14.81	qfq	2,834,370	41,784,908	5.04%
2024-09-26	13.85	14.32	13.75	14.28	14.10	qfq	2,323,368	32,801,975	4.01%
2024-09-25	13.98	14.09	13.68	13.73	13.55	qfq	1,912,350	26,566,896	0.00%
2024-09-24	13.53	13.76	13.23	13.73	13.55	qfq	1,620,100	21,936,409	2.77%
2024-09-23	13.46	13.54	13.26	13.36	13.19	qfq	998,502	13,365,935	-1.33%
2024-09-20	13.80	13.80	13.46	13.54	13.37	qfq	899,850	12,215,890	-0.66%
2024-09-19	13.50	13.75	13.40	13.63	13.46	qfq	1,208,200	16,441,699	1.26%
2024-09-18	13.90	13.99	13.25	13.46	13.29	qfq	1,237,500	16,675,941	-2.89%
2024-09-13	14.20	14.31	13.86	13.86	13.68	qfq	1,169,050	16,415,049	-2.39%
2024-09-12	14.55	14.65	14.14	14.20	14.02	qfq	1,065,800	15,325,581	-2.20%
2024-09-11	14.64	14.83	14.42	14.52	14.33	qfq	1,035,900	15,129,890	-0.82%
2024-09-10	14.68	14.75	14.33	14.64	14.45	qfq	1,295,650	18,825,653	0.21%
2024-09-09	14.53	14.93	14.40	14.61	14.42	qfq	1,515,000	22,234,250	0.69%
2024-09-06	15.30	15.36	14.50	14.51	14.32	qfq	2,518,550	37,329,211	-5.90%
2024-09-05	15.91	15.91	15.28	15.42	15.22	qfq	2,489,600	38,635,793	-3.08%
2024-09-04	16.02	16.39	15.44	15.91	15.71	qfq	3,345,502	52,995,334	-0.62%
2024-09-03	15.89	16.08	15.58	16.01	15.80	qfq	2,880,250	45,557,454	0.25%
2024-09-02	16.00	16.59	15.89	15.97	15.77	qfq	3,630,150	58,679,548	-2.56%
2024-08-30	15.69	17.00	15.55	16.39	16.18	qfq	5,709,050	93,173,952	1.36%
2024-08-29	14.99	16.50	14.81	16.17	15.96	qfq	5,062,618	80,528,851	7.37%
2024-08-28	14.74	15.35	14.61	15.06	14.87	qfq	1,833,500	27,679,777	1.21%
2024-08-27	15.05	15.20	14.49	14.88	14.69	qfq	1,949,700	28,856,778	-2.30%
2024-08-26	14.31	15.78	14.29	15.23	15.03	qfq	2,807,468	42,399,301	5.76%
2024-08-23	14.31	14.46	13.70	14.40	14.22	qfq	1,140,768	16,126,353	0.42%
2024-08-22	14.98	14.98	14.27	14.34	14.16	qfq	1,087,450	15,780,280	-3.04%
2024-08-21	14.41	15.10	14.41	14.79	14.60	qfq	1,312,852	19,394,489	1.79%
2024-08-20	14.60	15.22	14.46	14.53	14.34	qfq	1,462,700	21,586,720	-0.48%
2024-08-19	15.23	15.35	14.59	14.60	14.41	qfq	2,008,600	29,709,215	-5.01%
2024-08-16	15.30	15.95	15.20	15.37	15.17	qfq	2,754,415	42,812,184	0.99%
2024-08-15	15.11	15.30	14.74	15.22	15.02	qfq	1,280,100	19,247,142	1.20%
2024-08-14	14.97	15.40	14.90	15.04	14.85	qfq	843,900	12,754,623	0.94%
2024-08-13	14.70	14.97	14.60	14.90	14.71	qfq	642,700	9,508,891	0.95%
2024-08-12	14.93	15.37	14.72	14.76	14.57	qfq	1,019,100	15,270,072	-2.12%
2024-08-09	14.81	15.48	14.78	15.08	14.89	qfq	1,519,865	22,962,806	2.59%
2024-08-08	14.77	14.86	14.45	14.70	14.51	qfq	608,650	8,925,738	-1.08%
2024-08-07	14.95	15.02	14.75	14.86	14.67	qfq	684,715	10,185,179	0.13%
2024-08-06	14.78	14.97	14.64	14.84	14.65	qfq	801,900	11,859,957	1.44%
2024-08-05	14.98	15.17	14.58	14.63	14.44	qfq	1,134,650	16,858,969	-2.47%
2024-08-02	15.50	15.53	14.96	15.00	14.81	qfq	1,436,500	21,908,419	-4.03%
2024-08-01	15.73	16.00	15.60	15.63	15.43	qfq	1,552,900	24,445,440	-0.76%
2024-07-31	15.39	15.78	15.19	15.75	15.55	qfq	1,339,800	20,863,581	3.28%
2024-07-30	15.56	15.70	15.17	15.25	15.05	qfq	1,279,050	19,732,234	-2.06%
2024-07-29	15.37	15.90	15.07	15.57	15.37	qfq	1,720,750	26,644,365	1.63%
2024-07-26	14.99	15.34	14.99	15.32	15.12	qfq	1,099,850	16,741,931	2.13%
2024-07-25	14.59	15.20	14.50	15.00	14.81	qfq	1,109,300	16,475,635	2.11%
2024-07-24	15.00	15.09	14.50	14.69	14.50	qfq	924,400	13,665,436	-1.21%
2024-07-23	15.20	15.45	14.81	14.87	14.68	qfq	1,006,650	15,225,225	-2.94%
2024-07-22	15.17	15.54	15.12	15.32	15.12	qfq	1,226,750	18,821,228	-0.33%
2024-07-19	14.92	15.48	14.89	15.37	15.17	qfq	1,512,000	23,169,438	2.13%
2024-07-18	15.34	15.34	14.63	15.05	14.86	qfq	2,064,100	30,706,690	-2.90%
2024-07-17	15.89	16.15	15.43	15.50	15.30	qfq	2,061,270	32,459,634	-3.43%
2024-07-16	16.10	16.27	15.77	16.05	15.84	qfq	2,219,850	35,396,405	-1.05%
2024-07-15	16.14	16.77	15.92	16.22	16.01	qfq	2,543,556	41,382,880	-0.86%
2024-07-12	16.80	16.91	16.26	16.36	16.15	qfq	3,303,220	54,528,474	-3.59%
2024-07-11	16.31	17.88	16.31	16.97	16.75	qfq	5,471,306	92,444,272	-1.68%
2024-07-10	15.45	18.41	15.00	17.26	17.04	qfq	6,274,750	99,801,557	7.94%
2024-07-09	14.28	17.33	14.00	15.99	15.78	qfq	4,765,750	75,563,103	10.66%
2024-07-08	14.53	16.31	14.31	14.45	14.26	qfq	2,435,450	36,121,588	-0.69%
2024-07-05	14.30	14.76	14.04	14.55	14.36	qfq	626,800	9,041,243	0.48%
2024-07-04	14.76	14.98	14.45	14.48	14.29	qfq	963,150	14,152,233	-2.88%
2024-07-03	15.25	15.25	14.88	14.91	14.72	qfq	888,500	13,336,619	-2.04%
2024-07-02	15.51	15.51	15.08	15.22	15.02	qfq	932,850	14,221,383	-1.68%
2024-07-01	15.60	15.91	15.00	15.48	15.28	qfq	2,181,000	33,451,939	-1.78%
2024-06-28	15.40	16.70	15.12	15.76	15.56	qfq	2,421,670	38,640,139	2.40%
2024-06-27	15.81	15.81	15.32	15.39	15.19	qfq	1,124,700	17,478,441	-2.04%
2024-06-26	15.03	15.80	14.81	15.71	15.51	qfq	1,074,300	16,512,983	5.37%
2024-06-25	14.82	15.27	14.60	14.91	14.72	qfq	995,856	14,870,352	1.36%
2024-06-24	15.47	15.47	14.64	14.71	14.52	qfq	1,324,714	19,748,927	-6.90%
2024-06-21	15.75	16.00	15.44	15.80	15.30	qfq	964,602	15,230,352	0.32%
2024-06-20	16.60	16.79	15.70	15.75	15.25	qfq	1,474,050	23,660,971	-5.23%
2024-06-19	16.69	16.86	16.47	16.62	16.09	qfq	1,156,900	19,224,608	-0.60%
2024-06-18	16.11	16.88	16.11	16.72	16.19	qfq	1,139,550	18,888,228	3.15%
2024-06-17	16.25	16.60	16.00	16.21	15.70	qfq	742,406	12,111,643	-0.49%
2024-06-14	16.35	16.35	15.97	16.29	15.78	qfq	730,850	11,826,199	-0.31%
2024-06-13	16.49	16.73	16.12	16.34	15.82	qfq	918,568	15,009,048	-0.49%
2024-06-12	15.96	16.50	15.96	16.42	15.90	qfq	1,042,750	17,032,500	3.01%
2024-06-11	16.08	16.20	15.39	15.94	15.44	qfq	1,247,850	19,596,967	-0.13%
2024-06-07	15.49	16.09	15.38	15.96	15.46	qfq	1,336,850	21,173,704	5.35%
2024-06-06	16.60	16.60	15.02	15.15	14.67	qfq	1,664,750	25,985,644	-7.62%
2024-06-05	16.66	16.87	16.26	16.40	15.88	qfq	708,800	11,688,994	-3.07%
2024-06-04	17.90	17.95	16.59	16.92	16.39	qfq	1,429,650	24,223,337	-4.03%
2024-06-03	18.27	18.41	17.42	17.63	17.07	qfq	831,132	14,838,131	-3.40%
2024-05-31	18.13	18.52	18.13	18.25	17.67	qfq	582,678	10,647,700	-1.14%
2024-05-30	18.52	18.78	18.29	18.46	17.88	qfq	536,500	9,938,954	-0.81%
2024-05-29	18.19	18.79	17.98	18.61	18.02	qfq	702,200	13,049,374	3.10%
2024-05-28	18.56	18.58	18.03	18.05	17.48	qfq	566,100	10,323,437	-1.63%
2024-05-27	18.52	18.63	17.88	18.35	17.77	qfq	950,550	17,318,524	-0.81%
2024-05-24	18.57	18.80	18.50	18.50	17.92	qfq	462,000	8,607,611	-0.86%
2024-05-23	19.01	19.01	18.39	18.66	18.07	qfq	473,581	8,883,260	-1.89%
2024-05-22	18.97	19.15	18.70	19.02	18.42	qfq	538,800	10,200,232	1.22%
2024-05-21	19.14	19.31	18.66	18.79	18.20	qfq	473,500	8,939,632	-1.83%
2024-05-20	19.10	19.39	19.02	19.14	18.53	qfq	739,050	14,156,156	0.21%
2024-05-17	19.18	19.30	18.77	19.10	18.50	qfq	714,700	13,553,163	0.84%
2024-05-16	18.73	19.10	18.66	18.94	18.34	qfq	675,271	12,803,785	1.83%
2024-05-15	18.83	18.93	18.42	18.60	18.01	qfq	636,800	11,902,628	-0.64%
2024-05-14	18.51	19.15	18.42	18.72	18.13	qfq	711,971	13,316,225	1.19%
2024-05-13	18.95	18.95	18.01	18.50	17.92	qfq	709,271	13,187,987	-2.73%
2024-05-10	19.51	19.51	18.92	19.02	18.42	qfq	687,050	13,126,083	-2.16%
2024-05-09	19.08	19.74	19.00	19.44	18.83	qfq	791,021	15,405,407	0.99%
2024-05-08	19.76	19.81	19.18	19.25	18.64	qfq	716,300	13,861,553	-1.33%
2024-05-07	19.32	19.59	19.18	19.51	18.89	qfq	780,200	15,141,049	1.04%
2024-05-06	18.76	19.39	18.76	19.31	18.70	qfq	933,150	17,827,137	4.38%
2024-04-30	18.58	18.93	18.41	18.50	17.92	qfq	787,900	14,686,676	-0.22%
2024-04-29	17.74	18.64	17.74	18.54	17.95	qfq	898,928	16,515,874	3.11%
2024-04-26	18.33	18.42	17.82	17.98	17.41	qfq	1,269,531	22,804,623	-1.91%
2024-04-25	17.57	18.42	17.52	18.33	17.75	qfq	1,121,900	20,336,323	4.21%
2024-04-24	16.80	17.82	16.78	17.59	17.03	qfq	879,050	15,313,524	4.95%
2024-04-23	16.27	17.00	16.27	16.76	16.23	qfq	672,950	11,297,068	0.96%
2024-04-22	16.78	17.15	16.20	16.60	16.08	qfq	825,200	13,653,692	-1.48%
2024-04-19	17.28	17.28	16.34	16.85	16.32	qfq	846,934	14,250,096	0.72%
2024-04-18	17.68	17.82	16.59	16.73	16.20	qfq	1,122,650	19,099,208	-2.73%
2024-04-17	15.99	17.30	15.99	17.20	16.66	qfq	785,200	13,327,611	9.69%
2024-04-16	17.26	17.26	15.55	15.68	15.18	qfq	1,289,000	20,660,593	-8.78%
2024-04-15	18.64	18.85	16.94	17.19	16.65	qfq	1,657,050	29,400,150	-7.78%
2024-04-12	19.01	19.25	18.40	18.64	18.05	qfq	1,399,665	26,201,737	-2.00%
2024-04-11	18.27	19.50	18.00	19.02	18.42	qfq	1,387,404	26,265,394	2.98%
2024-04-10	19.29	19.30	18.30	18.47	17.89	qfq	1,320,773	24,642,612	-4.74%
2024-04-09	18.28	19.90	18.28	19.39	18.78	qfq	1,882,073	36,058,734	6.13%
2024-04-08	19.78	19.94	18.25	18.27	17.69	qfq	2,152,327	40,812,734	-9.73%
2024-04-03	19.08	20.66	18.82	20.24	19.60	qfq	2,566,631	50,737,408	6.08%
2024-04-02	19.38	19.60	18.92	19.08	18.48	qfq	1,084,908	20,794,821	-0.88%
2024-04-01	18.19	19.48	18.11	19.25	18.64	qfq	2,136,400	40,294,247	5.48%
2024-03-29	18.10	18.68	17.97	18.25	17.67	qfq	1,001,150	18,355,774	2.18%
2024-03-28	17.30	18.10	17.16	17.86	17.30	qfq	965,850	17,172,891	3.36%
2024-03-27	18.39	18.47	17.28	17.28	16.73	qfq	1,074,300	19,005,617	-3.73%
2024-03-26	17.91	18.34	17.30	17.95	17.38	qfq	945,700	16,870,875	-0.55%
2024-03-25	18.25	18.87	18.05	18.05	17.48	qfq	930,723	17,181,268	-2.27%
2024-03-22	18.75	19.00	18.34	18.47	17.89	qfq	826,248	15,377,862	-2.58%
2024-03-21	19.03	19.20	18.53	18.96	18.36	qfq	839,550	15,838,808	-0.37%
2024-03-20	18.53	19.20	18.53	19.03	18.43	qfq	949,157	17,979,148	1.76%
2024-03-19	18.94	19.20	18.64	18.70	18.11	qfq	1,203,128	22,673,031	-2.15%
2024-03-18	18.48	19.16	18.48	19.11	18.51	qfq	1,546,580	29,163,592	3.24%
2024-03-15	18.02	18.65	17.90	18.51	17.92	qfq	1,288,302	23,606,928	1.82%
2024-03-14	17.99	18.34	17.70	18.18	17.61	qfq	1,379,750	24,949,066	0.94%
2024-03-13	18.30	18.49	17.91	18.01	17.44	qfq	1,335,600	24,176,094	-0.55%
2024-03-12	18.37	18.37	17.80	18.11	17.54	qfq	1,017,882	18,380,063	0.72%
2024-03-11	18.18	18.58	17.80	17.98	17.41	qfq	1,522,350	27,368,868	-1.91%
2024-03-08	17.21	18.44	17.01	18.33	17.75	qfq	2,837,450	50,821,676	7.13%
2024-03-07	16.95	17.76	16.90	17.11	16.57	qfq	1,498,258	25,960,056	0.71%
2024-03-06	16.58	17.10	16.40	16.99	16.45	qfq	1,540,858	25,894,081	1.86%
2024-03-05	17.15	17.38	16.50	16.68	16.15	qfq	1,918,065	32,384,870	-4.08%
2024-03-04	17.98	18.28	17.07	17.39	16.84	qfq	2,671,106	46,711,071	-4.76%
2024-03-01	18.28	18.50	17.78	18.26	17.68	qfq	3,631,213	65,688,878	-3.18%
2024-02-29	17.10	19.80	16.12	18.86	18.26	qfq	5,532,932	101,165,788	7.04%
2024-02-28	17.16	17.90	16.00	17.62	17.06	qfq	4,849,200	82,974,398	2.74%
2024-02-27	16.77	17.36	16.45	17.15	16.61	qfq	1,776,087	30,340,485	3.25%
2024-02-26	16.17	17.24	16.07	16.61	16.08	qfq	2,216,343	36,939,187	2.34%
2024-02-23	15.76	16.37	15.48	16.23	15.72	qfq	2,713,262	43,339,214	4.57%
2024-02-22	15.22	15.95	15.00	15.52	15.03	qfq	1,921,648	29,696,593	1.77%
2024-02-21	14.91	16.03	14.91	15.25	14.77	qfq	1,706,447	26,490,637	0.33%
2024-02-20	15.21	15.68	14.76	15.20	14.72	qfq	1,409,597	21,448,129	-0.13%
2024-02-19	15.05	15.64	14.59	15.22	14.74	qfq	2,573,001	38,698,606	2.70%
2024-02-08	12.45	14.87	11.96	14.82	14.35	qfq	3,059,275	41,994,048	19.42%
2024-02-07	13.17	13.18	11.88	12.41	12.02	qfq	3,619,422	45,133,775	-6.34%
2024-02-06	12.09	13.65	11.35	13.25	12.83	qfq	4,130,467	51,519,802	2.87%
2024-02-05	15.00	15.12	12.30	12.88	12.47	qfq	3,306,139	43,563,323	-16.25%
2024-02-02	16.72	16.97	14.60	15.38	14.89	qfq	3,097,200	48,092,204	-7.01%
2024-02-01	17.16	17.16	16.14	16.54	16.02	qfq	1,641,850	27,213,981	-2.07%
2024-01-31	18.25	18.27	16.64	16.89	16.36	qfq	1,671,890	28,824,851	-6.17%
2024-01-30	19.20	19.20	17.96	18.00	17.43	qfq	970,150	17,930,168	-4.31%
2024-01-29	19.86	20.05	18.81	18.81	18.22	qfq	872,400	16,745,632	-5.29%
2024-01-26	19.74	20.14	19.56	19.86	19.23	qfq	983,182	19,546,907	1.12%
2024-01-25	19.40	19.79	18.94	19.64	19.02	qfq	889,720	17,328,213	3.31%
2024-01-24	19.43	19.88	18.39	19.01	18.41	qfq	1,363,551	25,851,216	-1.66%
2024-01-23	20.90	20.90	18.88	19.33	18.72	qfq	1,286,403	24,687,493	-0.10%
2024-01-22	20.80	20.86	19.08	19.35	18.74	qfq	1,765,190	35,253,267	-6.43%
2024-01-19	21.31	21.39	20.62	20.68	20.03	qfq	853,100	17,894,627	-1.76%
2024-01-18	21.47	21.49	20.48	21.05	20.38	qfq	1,730,761	36,117,796	-1.45%
2024-01-17	22.00	22.25	21.36	21.36	20.68	qfq	717,050	15,608,334	-3.13%
2024-01-16	21.99	22.22	21.63	22.05	21.35	qfq	1,091,050	23,899,955	0.18%
2024-01-15	22.04	22.42	21.86	22.01	21.31	qfq	1,079,100	23,794,471	0.05%
2024-01-12	22.46	22.49	21.99	22.00	21.30	qfq	787,100	17,457,830	-1.17%
2024-01-11	22.54	22.54	22.08	22.26	21.56	qfq	865,800	19,295,747	0.59%
2024-01-10	22.19	22.57	22.00	22.13	21.43	qfq	928,500	20,671,747	-0.81%
2024-01-09	22.45	22.59	22.10	22.31	21.60	qfq	940,000	21,027,000	0.77%
2024-01-08	22.54	22.82	22.07	22.14	21.44	qfq	903,400	20,259,095	-0.90%
2024-01-05	23.16	23.16	22.20	22.34	21.63	qfq	1,429,661	32,302,160	-2.36%
2024-01-04	23.57	23.57	22.66	22.88	22.16	qfq	651,126	14,926,194	-1.00%
2024-01-03	23.28	23.48	22.99	23.11	22.38	qfq	918,950	21,344,514	-0.82%
2024-01-02	23.55	23.64	23.20	23.30	22.56	qfq	711,400	16,670,797	-0.68%
2023-12-29	23.28	23.50	23.06	23.46	22.72	qfq	1,060,286	24,795,679	0.90%
2023-12-28	22.80	23.46	22.40	23.25	22.52	qfq	1,045,450	24,155,584	2.60%
2023-12-27	22.29	22.79	22.29	22.66	21.94	qfq	1,107,100	25,003,303	1.71%
2023-12-26	22.84	22.84	22.22	22.28	21.58	qfq	945,450	21,201,865	-1.55%
2023-12-25	22.99	22.99	22.50	22.63	21.91	qfq	642,600	14,597,726	-0.31%
2023-12-22	23.20	23.36	22.61	22.70	21.98	qfq	1,176,950	27,006,232	-1.39%
2023-12-21	22.65	23.34	22.28	23.02	22.29	qfq	1,612,400	36,990,914	1.59%
2023-12-20	23.10	23.23	22.64	22.66	21.94	qfq	1,283,750	29,372,132	-1.90%
2023-12-19	23.17	23.39	22.88	23.10	22.37	qfq	1,152,126	26,614,805	-0.47%
2023-12-18	23.20	23.42	22.98	23.21	22.48	qfq	955,818	22,181,316	0.00%
2023-12-15	23.68	23.75	22.92	23.21	22.48	qfq	1,180,829	27,421,731	-1.61%
2023-12-14	23.52	24.00	23.14	23.59	22.84	qfq	1,820,008	42,773,850	0.34%
2023-12-13	23.50	23.60	23.25	23.51	22.77	qfq	1,184,532	27,777,434	0.34%
2023-12-12	24.14	24.40	23.30	23.43	22.69	qfq	2,292,100	53,940,598	-3.10%
2023-12-11	24.41	24.50	23.66	24.18	23.42	qfq	1,799,447	43,132,232	-0.86%
2023-12-08	24.32	24.64	23.48	24.39	23.62	qfq	3,113,953	74,965,263	0.08%
2023-12-07	24.16	24.98	24.01	24.37	23.60	qfq	3,009,011	73,674,367	0.49%
2023-12-06	23.99	24.85	23.42	24.25	23.48	qfq	4,597,813	112,442,843	1.25%
2023-12-05	23.40	24.08	22.96	23.95	23.19	qfq	3,476,700	81,927,827	2.09%
2023-12-04	22.60	23.89	22.44	23.46	22.72	qfq	3,804,295	88,939,884	3.81%
2023-12-01	21.85	22.86	21.85	22.60	21.89	qfq	1,386,450	31,234,473	1.35%
2023-11-30	22.65	22.74	22.01	22.30	21.60	qfq	1,101,455	24,520,945	-1.63%
2023-11-29	22.88	22.88	22.43	22.67	21.95	qfq	1,276,550	28,876,500	-0.13%
2023-11-28	22.89	23.08	22.62	22.70	21.98	qfq	2,087,981	47,636,862	-0.74%
2023-11-27	21.30	22.98	21.30	22.87	22.15	qfq	4,237,650	95,165,360	5.68%
2023-11-24	22.30	22.39	21.50	21.64	20.96	qfq	3,084,350	67,537,141	-3.13%
2023-11-23	22.26	22.70	22.16	22.34	21.63	qfq	2,317,450	51,894,753	-0.53%
2023-11-22	22.65	22.86	22.29	22.46	21.75	qfq	2,293,250	51,512,370	-1.14%
2023-11-21	23.70	23.90	22.55	22.72	22.00	qfq	4,646,584	106,767,182	-3.97%
2023-11-20	23.20	24.23	22.77	23.66	22.91	qfq	6,442,503	151,045,042	1.85%
2023-11-17	22.90	23.23	22.33	23.23	22.50	qfq	7,061,220	160,055,774	-2.23%
2023-11-16	21.89	25.59	21.86	23.76	23.01	qfq	8,600,400	205,211,285	8.44%
2023-11-15	21.90	22.05	21.82	21.91	21.22	qfq	1,322,950	29,016,018	0.78%
2023-11-14	22.11	22.46	21.66	21.74	21.05	qfq	1,579,350	34,477,975	-1.98%
2023-11-13	22.36	22.50	21.86	22.18	21.48	qfq	2,363,900	52,511,964	0.23%
2023-11-10	21.95	22.20	21.37	22.13	21.43	qfq	2,504,900	54,781,023	0.68%
2023-11-09	21.71	22.08	21.40	21.98	21.29	qfq	2,354,050	51,290,067	1.43%
2023-11-08	21.54	21.98	21.49	21.67	20.98	qfq	1,861,750	40,445,639	0.79%
2023-11-07	21.45	21.70	21.30	21.50	20.82	qfq	1,972,400	42,443,566	-0.09%
2023-11-06	21.41	21.79	21.37	21.52	20.84	qfq	2,390,550	51,483,022	0.75%
2023-11-03	21.06	21.48	21.03	21.36	20.68	qfq	1,671,350	35,628,320	1.62%
2023-11-02	21.30	21.57	20.92	21.02	20.36	qfq	2,266,350	48,012,525	-0.94%
2023-11-01	21.66	21.66	21.06	21.22	20.55	qfq	2,880,948	61,291,142	-3.15%
2023-10-31	20.86	22.03	20.70	21.91	21.22	qfq	5,087,948	110,171,078	4.33%
2023-10-30	20.50	21.15	20.05	21.00	20.34	qfq	3,739,846	77,084,059	1.45%
2023-10-27	21.49	21.67	20.11	20.70	20.05	qfq	5,800,150	119,913,361	-5.91%
2023-10-26	20.43	22.35	19.90	22.00	21.30	qfq	5,271,795	112,509,952	7.53%
2023-10-25	20.12	20.66	19.91	20.46	19.81	qfq	893,850	18,282,832	1.54%
2023-10-24	19.02	20.16	18.93	20.15	19.51	qfq	1,383,350	27,318,097	6.05%
2023-10-23	19.83	19.83	18.92	19.00	18.40	qfq	691,400	13,263,225	-3.50%
2023-10-20	19.69	20.25	19.62	19.69	19.07	qfq	786,300	15,622,423	0.00%
2023-10-19	19.60	20.30	19.50	19.69	19.07	qfq	690,750	13,747,729	-0.10%
2023-10-18	20.07	20.28	19.62	19.71	19.09	qfq	694,832	13,735,034	-2.04%
2023-10-17	20.15	20.42	19.80	20.12	19.48	qfq	834,900	16,822,972	-0.20%
2023-10-16	20.18	20.39	19.90	20.16	19.52	qfq	864,200	17,416,557	-0.20%
2023-10-13	20.48	20.67	20.12	20.20	19.56	qfq	1,092,700	22,170,906	-1.37%
2023-10-12	20.26	20.53	20.01	20.48	19.83	qfq	1,442,908	29,336,275	1.09%
2023-10-11	20.51	20.56	20.10	20.26	19.62	qfq	1,037,000	21,095,094	-0.20%
2023-10-10	20.77	20.89	20.00	20.30	19.66	qfq	1,864,258	37,797,852	-1.84%
2023-10-09	20.50	21.18	20.50	20.68	20.03	qfq	3,060,782	63,882,927	0.93%
2023-09-28	20.33	20.63	20.14	20.49	19.84	qfq	947,700	19,387,345	0.94%
2023-09-27	20.12	20.45	19.76	20.30	19.66	qfq	811,000	16,427,401	0.64%
2023-09-26	20.50	20.50	20.04	20.17	19.39	qfq	721,500	14,572,617	-1.80%
2023-09-25	20.75	20.86	20.25	20.54	19.74	qfq	520,694	10,659,808	-0.19%
2023-09-22	20.08	20.61	19.84	20.58	19.78	qfq	774,150	15,758,227	2.90%
2023-09-21	20.19	20.26	19.93	20.00	19.22	qfq	524,300	10,521,564	-0.30%
2023-09-20	20.21	20.39	19.97	20.06	19.28	qfq	559,300	11,274,077	-0.50%
2023-09-19	20.72	20.72	20.03	20.16	19.38	qfq	760,350	15,370,242	-2.33%
2023-09-18	20.78	20.84	20.06	20.64	19.84	qfq	1,118,994	23,046,896	1.88%
2023-09-15	20.18	20.89	20.04	20.26	19.47	qfq	841,550	17,121,989	0.45%
2023-09-14	20.41	20.48	19.99	20.17	19.39	qfq	720,353	14,520,830	-1.27%
2023-09-13	20.71	20.71	20.26	20.43	19.64	qfq	810,100	16,555,569	-0.73%
2023-09-12	20.63	21.00	20.30	20.58	19.78	qfq	934,800	19,321,498	-0.68%
2023-09-11	20.72	21.07	20.18	20.72	19.92	qfq	2,347,800	48,668,030	-0.24%
2023-09-08	20.45	21.38	20.42	20.77	19.96	qfq	2,446,158	51,062,786	1.17%
2023-09-07	20.85	20.93	20.50	20.53	19.73	qfq	1,043,408	21,558,115	-1.53%
2023-09-06	20.57	20.85	20.51	20.85	20.04	qfq	977,500	20,284,474	1.26%
2023-09-05	20.52	20.79	20.40	20.59	19.79	qfq	1,078,507	22,214,855	0.73%
2023-09-04	20.19	20.50	20.19	20.44	19.65	qfq	1,016,800	20,713,425	1.69%
2023-09-01	20.47	20.47	19.96	20.10	19.32	qfq	617,200	12,396,174	0.10%
2023-08-31	20.18	20.37	20.04	20.08	19.30	qfq	926,200	18,673,513	-0.59%
2023-08-30	19.81	20.50	19.81	20.20	19.42	qfq	1,660,200	33,595,202	2.07%
2023-08-29	18.65	19.96	18.57	19.79	19.02	qfq	1,798,400	35,095,737	6.80%
2023-08-28	19.25	19.49	18.49	18.53	17.81	qfq	731,800	13,856,109	0.27%
2023-08-25	19.00	19.09	18.40	18.48	17.76	qfq	1,017,700	19,080,303	-2.74%
2023-08-24	19.35	19.42	18.81	19.00	18.26	qfq	601,950	11,465,787	-1.55%
2023-08-23	19.40	19.52	19.15	19.30	18.55	qfq	894,050	17,327,882	-0.26%
2023-08-22	19.02	19.35	18.46	19.35	18.60	qfq	948,850	17,989,407	2.16%
2023-08-21	19.26	19.27	18.87	18.94	18.20	qfq	516,414	9,855,823	-0.21%
2023-08-18	18.98	19.35	18.94	18.98	18.24	qfq	660,192	12,656,692	0.16%
2023-08-17	18.51	18.99	18.30	18.95	18.21	qfq	459,550	8,614,097	2.38%
2023-08-16	18.71	18.85	18.51	18.51	17.79	qfq	265,500	4,951,631	-1.07%
2023-08-15	18.77	18.96	18.60	18.71	17.98	qfq	405,698	7,606,613	-0.37%
2023-08-14	18.63	18.90	18.50	18.78	18.05	qfq	475,100	8,877,788	0.43%
2023-08-11	19.21	19.38	18.63	18.70	17.97	qfq	1,044,800	19,800,605	-2.65%
2023-08-10	19.09	19.26	19.07	19.21	18.46	qfq	470,200	9,013,307	0.63%
2023-08-09	19.30	19.51	19.06	19.09	18.35	qfq	792,750	15,246,323	-1.60%
2023-08-08	19.75	19.76	19.30	19.40	18.65	qfq	889,050	17,258,485	-1.27%
2023-08-07	20.20	20.23	19.50	19.65	18.89	qfq	1,433,883	28,312,968	-2.09%
2023-08-04	20.98	21.07	20.07	20.07	19.29	qfq	2,618,700	53,306,106	-4.38%
2023-08-03	20.98	21.37	20.51	20.99	20.18	qfq	2,721,279	56,760,167	-2.01%
2023-08-02	21.18	22.06	21.00	21.42	20.59	qfq	4,021,046	86,759,246	0.00%
2023-08-01	20.20	22.40	20.09	21.42	20.59	qfq	5,240,386	111,620,067	4.44%
2023-07-31	20.00	20.81	20.00	20.51	19.71	qfq	2,838,259	58,226,445	3.27%
2023-07-28	19.89	19.90	19.51	19.86	19.09	qfq	880,500	17,375,895	-0.15%
2023-07-27	19.83	20.26	19.70	19.89	19.12	qfq	1,179,429	23,580,398	0.20%
2023-07-26	19.67	20.20	19.67	19.85	19.08	qfq	1,012,799	20,158,564	0.61%
2023-07-25	19.45	19.73	19.34	19.73	18.96	qfq	1,070,100	20,909,078	1.44%
2023-07-24	19.64	19.74	19.42	19.45	18.70	qfq	453,600	8,860,856	-0.51%
2023-07-21	19.70	19.93	19.51	19.55	18.79	qfq	499,350	9,822,130	-0.51%
2023-07-20	19.91	20.18	19.63	19.65	18.89	qfq	808,900	16,088,884	-1.31%
2023-07-19	19.78	19.97	19.57	19.91	19.14	qfq	594,550	11,762,973	0.25%
2023-07-18	19.84	20.00	19.77	19.86	19.09	qfq	583,250	11,602,299	-0.35%