SECURITY DETAIL · RAW DATA

奇德新材300995.SZ

ASZSECNYSTOCK

最近收盘价24.162026-07-17

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

最近交易日2026-07-17

成交量（股）1,799,600

成交额（元）44,545,632

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
2026-04-13	2026-04-20	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-05	2025-11-12	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-04	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.12	—	—	—	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	25.73	25.99	23.72	24.16	24.16	qfq	1,799,600	44,545,632	-6.10%
2026-07-16	25.28	26.30	25.00	25.73	25.73	qfq	943,400	24,292,690	0.55%
2026-07-15	25.39	25.82	25.18	25.59	25.59	qfq	1,054,900	26,900,987	0.35%
2026-07-14	25.08	25.58	24.54	25.50	25.50	qfq	1,236,100	31,065,322	1.84%
2026-07-13	26.33	26.67	25.00	25.04	25.04	qfq	1,304,800	33,275,948	-5.79%
2026-07-10	26.19	27.77	25.93	26.58	26.58	qfq	1,516,300	40,592,982	1.49%
2026-07-09	26.81	26.81	25.20	26.19	26.19	qfq	1,625,500	42,116,039	-0.83%
2026-07-08	27.42	27.48	26.40	26.41	26.41	qfq	1,230,481	32,951,416	-3.82%
2026-07-07	29.37	29.60	27.37	27.46	27.46	qfq	1,957,100	55,144,270	-5.99%
2026-07-06	29.73	30.60	28.97	29.21	29.21	qfq	2,227,600	65,817,891	-0.85%
2026-07-03	27.51	30.99	27.12	29.46	29.46	qfq	3,062,600	89,526,214	7.32%
2026-07-02	27.00	28.68	26.85	27.45	27.45	qfq	2,082,200	58,200,761	1.03%
2026-07-01	26.59	27.48	26.46	27.17	27.17	qfq	1,607,156	43,472,831	1.34%
2026-06-30	26.73	27.04	26.26	26.81	26.81	qfq	1,304,288	34,804,207	0.56%
2026-06-29	26.88	27.19	25.85	26.66	26.66	qfq	1,596,425	42,330,503	-0.86%
2026-06-26	27.38	27.92	26.82	26.89	26.89	qfq	1,728,081	46,946,648	-3.10%
2026-06-25	28.51	28.98	27.60	27.75	27.75	qfq	1,744,383	48,810,274	-2.90%
2026-06-24	30.00	30.00	28.12	28.58	28.58	qfq	1,770,185	50,838,041	-3.77%
2026-06-23	29.61	30.40	29.53	29.70	29.70	qfq	1,286,627	38,527,612	-1.00%
2026-06-22	30.46	30.46	28.72	30.00	30.00	qfq	1,708,582	50,452,402	-0.83%
2026-06-18	30.60	31.09	30.17	30.25	30.25	qfq	1,243,000	37,929,077	-1.85%
2026-06-17	32.00	32.09	30.60	30.82	30.82	qfq	1,488,224	46,431,879	-3.90%
2026-06-16	31.58	32.45	31.01	32.07	32.07	qfq	1,550,184	49,381,291	1.52%
2026-06-15	31.31	32.64	31.01	31.59	31.59	qfq	1,914,900	60,756,490	1.48%
2026-06-12	30.49	32.80	30.48	31.13	31.13	qfq	2,146,622	67,851,345	4.39%
2026-06-11	30.37	30.65	29.19	29.82	29.82	qfq	1,371,000	40,799,790	-2.49%
2026-06-10	31.66	31.80	30.00	30.58	30.58	qfq	1,394,900	42,741,644	-3.29%
2026-06-09	31.64	32.57	31.48	31.62	31.62	qfq	1,157,434	36,933,035	-0.06%
2026-06-08	32.02	32.95	31.20	31.64	31.64	qfq	1,470,085	47,083,525	-4.06%
2026-06-05	32.75	33.75	31.31	32.98	32.98	qfq	1,747,900	56,751,959	1.79%
2026-06-04	32.47	33.13	32.21	32.40	32.40	qfq	1,185,600	38,699,182	-0.58%
2026-06-03	33.45	33.47	32.20	32.59	32.59	qfq	1,220,915	40,137,812	-2.57%
2026-06-02	34.08	34.25	32.49	33.45	33.45	qfq	1,890,574	62,838,335	-1.50%
2026-06-01	32.30	35.75	32.20	33.96	33.96	qfq	3,213,731	110,810,715	5.89%
2026-05-29	35.24	35.24	31.91	32.07	32.07	qfq	2,335,900	77,337,013	-8.35%
2026-05-28	35.11	35.48	33.88	34.99	34.99	qfq	1,823,187	63,281,057	-0.06%
2026-05-27	36.83	36.83	34.59	35.01	35.01	qfq	2,602,000	91,730,876	-4.60%
2026-05-26	37.55	37.83	36.00	36.70	36.70	qfq	2,308,220	85,220,772	-2.37%
2026-05-25	38.16	38.77	37.17	37.59	37.59	qfq	2,330,400	88,087,490	-1.52%
2026-05-22	37.13	38.30	36.77	38.17	38.17	qfq	2,821,658	106,035,437	2.06%
2026-05-21	38.92	39.50	37.16	37.40	37.40	qfq	4,114,220	158,165,458	-3.91%
2026-05-20	38.35	39.00	37.66	38.92	38.92	qfq	3,798,333	145,551,647	-0.21%
2026-05-19	37.02	39.39	37.02	39.00	39.00	qfq	4,948,735	190,539,191	4.47%
2026-05-18	38.04	38.17	36.29	37.33	37.33	qfq	4,790,336	178,239,552	-1.24%
2026-05-15	34.79	40.10	34.58	37.80	37.80	qfq	7,511,363	285,547,434	8.65%
2026-05-14	35.06	35.15	34.02	34.79	34.79	qfq	1,421,238	49,182,802	-0.17%
2026-05-13	34.83	35.46	34.50	34.85	34.85	qfq	1,696,927	59,367,812	0.46%
2026-05-12	35.88	36.12	34.12	34.69	34.69	qfq	2,606,827	91,197,986	-3.07%
2026-05-11	36.67	36.94	35.27	35.79	35.79	qfq	2,366,800	85,027,802	-2.19%
2026-05-08	36.48	36.61	35.55	36.59	36.59	qfq	2,046,422	74,136,793	1.22%
2026-05-07	36.00	36.48	35.62	36.15	36.15	qfq	1,817,900	65,741,529	1.54%
2026-05-06	35.65	36.24	35.30	35.60	35.60	qfq	1,556,332	55,674,912	0.37%
2026-04-30	35.99	35.99	35.21	35.47	35.47	qfq	839,600	29,767,436	-1.44%
2026-04-29	35.20	36.08	34.54	35.99	35.99	qfq	1,296,100	46,266,844	2.74%
2026-04-28	35.85	36.03	34.74	35.03	35.03	qfq	1,222,000	43,087,562	-1.90%
2026-04-27	35.73	36.10	34.73	35.71	35.71	qfq	1,582,488	56,363,574	0.76%
2026-04-24	34.77	36.00	34.45	35.44	35.44	qfq	1,457,427	51,225,937	-0.11%
2026-04-23	36.20	36.20	34.75	35.48	35.48	qfq	1,948,531	68,721,044	-1.69%
2026-04-22	35.77	36.88	35.24	36.09	36.09	qfq	1,870,121	67,256,117	0.89%
2026-04-21	35.87	36.00	35.52	35.77	35.77	qfq	1,130,400	40,440,296	0.17%
2026-04-20	36.00	36.00	35.51	35.71	35.71	qfq	1,307,738	46,643,487	-1.19%
2026-04-17	36.37	36.46	35.69	36.14	36.02	qfq	1,048,231	37,803,843	-0.61%
2026-04-16	36.02	36.40	35.89	36.36	36.24	qfq	1,129,700	40,870,213	1.31%
2026-04-15	36.26	36.80	35.72	35.89	35.77	qfq	942,500	34,137,850	-0.75%
2026-04-14	35.99	36.36	35.48	36.16	36.04	qfq	1,437,809	51,723,356	1.40%
2026-04-13	35.07	36.00	34.79	35.66	35.54	qfq	1,459,300	51,856,871	1.74%
2026-04-10	34.90	35.63	34.90	35.05	34.93	qfq	1,149,300	40,632,611	0.43%
2026-04-09	35.16	35.34	34.83	34.90	34.78	qfq	1,272,200	44,593,129	-1.63%
2026-04-08	34.26	35.48	34.12	35.48	35.36	qfq	1,247,631	43,802,946	4.29%
2026-04-07	34.16	34.55	33.32	34.02	33.91	qfq	1,249,864	42,560,828	2.04%
2026-04-03	34.90	34.90	33.17	33.34	33.23	qfq	1,481,000	50,064,954	-3.36%
2026-04-02	35.20	36.29	34.28	34.50	34.39	qfq	2,121,000	74,818,264	-1.51%
2026-04-01	34.68	35.31	34.30	35.03	34.91	qfq	2,113,286	73,747,678	2.19%
2026-03-31	33.75	34.79	33.46	34.28	34.17	qfq	2,373,286	81,057,809	1.60%
2026-03-30	33.00	33.80	32.51	33.74	33.63	qfq	1,263,300	42,028,753	0.99%
2026-03-27	33.27	33.69	32.54	33.41	33.30	qfq	1,345,286	44,624,314	1.83%
2026-03-26	33.55	34.03	32.65	32.81	32.70	qfq	1,132,818	37,621,019	-1.71%
2026-03-25	33.21	33.99	33.17	33.38	33.27	qfq	1,603,884	53,796,180	0.79%
2026-03-24	32.13	34.00	32.04	33.12	33.01	qfq	2,300,608	75,479,312	6.09%
2026-03-23	33.13	33.25	31.12	31.22	31.12	qfq	2,031,199	65,529,028	-6.55%
2026-03-20	34.78	34.90	33.40	33.41	33.30	qfq	1,422,630	48,681,274	-2.76%
2026-03-19	35.93	35.93	34.14	34.36	34.25	qfq	1,347,418	46,950,201	-4.90%
2026-03-18	35.52	36.20	35.43	36.13	36.01	qfq	1,154,800	41,311,179	2.09%
2026-03-17	36.77	37.00	35.38	35.39	35.27	qfq	1,287,500	46,310,407	-3.57%
2026-03-16	36.30	37.10	36.19	36.70	36.58	qfq	1,314,305	48,052,104	0.69%
2026-03-13	37.62	37.80	36.35	36.45	36.33	qfq	2,557,752	95,165,180	-3.72%
2026-03-12	38.46	39.59	37.76	37.86	37.73	qfq	3,393,888	130,637,686	-3.32%
2026-03-11	38.89	39.20	38.28	39.16	39.03	qfq	1,846,624	71,744,425	1.14%
2026-03-10	37.80	38.77	37.13	38.72	38.59	qfq	1,450,600	55,795,646	3.56%
2026-03-09	38.12	38.47	36.82	37.39	37.27	qfq	1,882,700	70,330,363	-3.13%
2026-03-06	37.56	38.88	37.14	38.60	38.47	qfq	1,089,500	41,670,344	3.21%
2026-03-05	37.34	37.86	37.07	37.40	37.28	qfq	1,118,000	41,962,468	1.80%
2026-03-04	37.07	37.70	36.51	36.74	36.62	qfq	1,181,234	43,778,479	-2.26%
2026-03-03	39.11	39.90	37.50	37.59	37.47	qfq	1,860,984	72,106,145	-3.71%
2026-03-02	39.00	39.96	38.75	39.04	38.91	qfq	1,559,002	61,126,703	-1.76%
2026-02-27	39.96	39.96	39.25	39.74	39.61	qfq	973,771	38,496,329	0.46%
2026-02-26	39.72	39.88	38.82	39.56	39.43	qfq	1,451,969	57,084,654	-0.25%
2026-02-25	38.79	39.90	38.38	39.66	39.53	qfq	1,715,028	67,581,475	2.83%
2026-02-24	38.11	38.97	38.11	38.57	38.44	qfq	1,430,200	55,191,988	1.45%
2026-02-13	38.33	38.47	38.02	38.02	37.89	qfq	840,500	32,132,252	-0.81%
2026-02-12	38.00	38.90	37.73	38.33	38.20	qfq	1,078,300	41,313,722	0.60%
2026-02-11	38.32	38.73	38.00	38.10	37.97	qfq	988,200	37,919,580	-0.68%
2026-02-10	38.51	38.73	37.90	38.36	38.23	qfq	1,003,300	38,370,547	0.42%
2026-02-09	38.38	38.40	37.93	38.20	38.07	qfq	1,107,900	42,279,917	1.27%
2026-02-06	37.74	38.55	37.04	37.72	37.59	qfq	1,208,180	45,908,358	-0.05%
2026-02-05	37.59	38.05	37.41	37.74	37.61	qfq	890,900	33,568,088	0.11%
2026-02-04	38.55	38.81	37.38	37.70	37.57	qfq	1,380,188	52,448,289	-2.48%
2026-02-03	38.00	38.66	37.61	38.66	38.53	qfq	1,346,235	51,316,521	3.45%
2026-02-02	38.19	38.75	37.30	37.37	37.25	qfq	1,549,150	58,932,417	-1.68%
2026-01-30	37.71	38.23	37.08	38.01	37.88	qfq	1,393,693	52,582,764	0.29%
2026-01-29	38.40	38.98	37.69	37.90	37.77	qfq	1,419,519	54,373,716	-1.58%
2026-01-28	39.69	40.09	38.40	38.51	38.38	qfq	1,734,324	67,395,737	-3.24%
2026-01-27	39.74	40.19	38.10	39.80	39.67	qfq	2,193,501	86,139,518	0.38%
2026-01-26	42.16	42.24	39.34	39.65	39.52	qfq	3,081,819	124,258,441	-5.95%
2026-01-23	41.48	42.69	41.30	42.16	42.02	qfq	2,196,280	92,642,809	1.47%
2026-01-22	41.92	42.07	41.15	41.55	41.41	qfq	1,708,100	70,895,643	-1.02%
2026-01-21	40.71	42.45	40.37	41.98	41.84	qfq	2,234,600	92,731,500	2.07%
2026-01-20	43.44	43.44	40.63	41.13	40.99	qfq	3,492,520	145,152,294	-4.75%
2026-01-19	42.45	43.66	42.01	43.18	43.04	qfq	3,755,840	161,347,223	1.60%
2026-01-16	41.09	45.28	41.09	42.50	42.36	qfq	6,925,759	299,026,459	5.28%
2026-01-15	40.49	40.88	39.98	40.37	40.24	qfq	1,903,124	76,785,935	-0.54%
2026-01-14	41.41	41.85	39.70	40.59	40.46	qfq	3,437,453	140,136,080	-2.24%
2026-01-13	43.13	43.85	41.49	41.52	41.38	qfq	3,168,400	134,206,999	-4.29%
2026-01-12	41.97	43.38	41.68	43.38	43.24	qfq	4,080,337	174,523,961	3.93%
2026-01-09	41.71	42.09	41.10	41.74	41.60	qfq	2,920,263	121,618,477	0.10%
2026-01-08	41.10	43.48	41.06	41.70	41.56	qfq	3,888,219	164,034,168	1.68%
2026-01-07	41.00	42.18	40.52	41.01	40.87	qfq	2,685,100	111,056,720	-0.12%
2026-01-06	42.06	42.30	41.03	41.06	40.92	qfq	3,107,955	129,314,123	-0.87%
2026-01-05	41.27	42.47	41.00	41.42	41.28	qfq	3,591,568	149,882,739	0.27%
2025-12-31	41.19	41.95	39.72	41.31	41.17	qfq	4,319,629	175,900,431	-0.70%
2025-12-30	39.98	41.99	39.61	41.60	41.46	qfq	5,435,343	222,140,092	2.29%
2025-12-29	38.45	40.88	38.26	40.67	40.54	qfq	4,500,703	180,599,032	5.77%
2025-12-26	39.53	39.68	38.34	38.45	38.32	qfq	1,694,708	65,728,775	-2.73%
2025-12-25	39.21	39.78	38.71	39.53	39.40	qfq	1,929,900	75,842,460	0.48%
2025-12-24	37.43	39.85	37.43	39.34	39.21	qfq	2,915,840	113,971,260	4.74%
2025-12-23	37.36	37.99	37.06	37.56	37.44	qfq	1,374,300	51,498,150	0.24%
2025-12-22	37.35	37.78	37.25	37.47	37.35	qfq	1,783,500	66,931,170	1.08%
2025-12-19	37.05	37.90	36.95	37.07	36.95	qfq	1,552,205	58,024,508	0.00%
2025-12-18	37.52	37.92	36.99	37.07	36.95	qfq	1,625,695	60,849,802	-1.20%
2025-12-17	37.50	38.25	36.18	37.52	37.40	qfq	2,537,305	94,094,659	-0.50%
2025-12-16	39.50	39.74	37.20	37.71	37.58	qfq	2,812,700	106,615,368	-3.90%
2025-12-15	40.30	40.30	38.80	39.24	39.11	qfq	2,751,908	108,687,286	-2.05%
2025-12-12	37.76	43.00	37.51	40.06	39.93	qfq	6,668,513	268,415,309	6.51%
2025-12-11	38.11	38.33	37.43	37.61	37.49	qfq	1,440,892	54,395,772	-1.03%
2025-12-10	38.54	38.54	37.78	38.00	37.87	qfq	1,286,900	49,022,154	-1.04%
2025-12-09	39.21	39.95	38.35	38.40	38.27	qfq	2,483,913	96,385,144	-2.17%
2025-12-08	38.08	39.60	37.91	39.25	39.12	qfq	2,817,582	109,774,528	3.07%
2025-12-05	37.00	38.39	36.80	38.08	37.95	qfq	1,503,818	56,604,767	2.84%
2025-12-04	36.99	37.65	36.60	37.03	36.91	qfq	1,350,400	50,272,313	0.35%
2025-12-03	37.33	37.64	36.51	36.90	36.78	qfq	1,474,888	54,417,567	-1.15%
2025-12-02	39.00	39.00	37.10	37.33	37.21	qfq	2,144,075	80,716,559	-3.21%
2025-12-01	37.78	39.44	37.30	38.57	38.44	qfq	2,502,026	96,460,014	2.09%
2025-11-28	37.42	37.78	36.93	37.78	37.65	qfq	1,375,200	51,255,196	1.61%
2025-11-27	36.66	37.67	36.52	37.18	37.06	qfq	1,446,373	53,872,304	1.45%
2025-11-26	36.92	37.38	36.47	36.65	36.53	qfq	1,199,500	44,232,312	-0.89%
2025-11-25	36.55	37.82	36.43	36.98	36.86	qfq	1,985,100	73,574,170	1.20%
2025-11-24	35.92	36.70	35.55	36.54	36.42	qfq	1,985,694	71,811,342	3.51%
2025-11-21	36.67	36.92	35.10	35.30	35.18	qfq	2,098,800	75,389,940	-4.21%
2025-11-20	37.00	37.87	36.68	36.85	36.73	qfq	1,932,675	71,708,978	-0.03%
2025-11-19	38.57	39.07	36.77	36.86	36.74	qfq	2,671,875	99,838,372	-4.16%
2025-11-18	38.41	39.28	38.01	38.46	38.33	qfq	1,757,650	67,792,514	-0.03%
2025-11-17	39.52	39.56	38.31	38.47	38.34	qfq	1,748,425	67,746,457	-1.64%
2025-11-14	38.50	39.67	38.32	39.11	38.98	qfq	1,777,034	69,746,937	0.54%
2025-11-13	38.78	39.24	38.32	38.90	38.77	qfq	1,635,323	63,531,864	0.31%
2025-11-12	39.15	39.30	38.21	38.78	38.65	qfq	1,893,625	73,226,295	-1.40%
2025-11-11	39.50	40.10	38.81	39.33	39.12	qfq	2,537,508	99,861,986	-0.63%
2025-11-10	41.93	42.25	39.40	39.58	39.37	qfq	3,743,336	150,503,021	-5.31%
2025-11-07	43.80	45.30	41.61	41.80	41.58	qfq	4,182,350	179,320,448	-0.14%
2025-11-06	41.96	43.08	41.16	41.86	41.64	qfq	2,905,167	122,047,088	-0.21%
2025-11-05	41.85	42.90	41.80	41.95	41.73	qfq	1,174,000	49,589,549	-1.50%
2025-11-04	43.75	43.75	41.85	42.59	42.37	qfq	2,005,800	84,971,257	-1.89%
2025-11-03	43.80	44.05	43.06	43.41	43.18	qfq	1,804,800	78,641,328	0.93%
2025-10-31	42.38	43.49	42.38	43.01	42.79	qfq	1,700,227	73,231,675	0.40%
2025-10-30	43.70	44.02	42.53	42.84	42.62	qfq	2,204,374	95,040,247	-2.68%
2025-10-29	46.63	46.63	43.00	44.02	43.79	qfq	3,691,958	163,427,686	-6.08%
2025-10-28	47.18	48.12	46.23	46.87	46.63	qfq	1,458,400	68,452,099	-0.36%
2025-10-27	47.89	47.89	46.10	47.04	46.79	qfq	1,575,500	74,065,624	-0.53%
2025-10-24	45.91	48.32	45.10	47.29	47.04	qfq	2,357,666	110,355,734	3.37%
2025-10-23	46.90	46.90	45.20	45.75	45.51	qfq	1,507,767	68,960,866	-2.24%
2025-10-22	47.90	47.90	46.41	46.80	46.56	qfq	1,650,467	77,642,963	-2.80%
2025-10-21	46.84	49.21	46.00	48.15	47.90	qfq	2,596,585	124,786,594	2.80%
2025-10-20	44.99	47.76	44.90	46.84	46.60	qfq	2,907,088	135,857,109	6.19%
2025-10-17	47.09	47.46	44.11	44.11	43.88	qfq	2,482,900	112,739,993	-6.19%
2025-10-16	47.64	48.80	46.87	47.02	46.77	qfq	1,710,099	81,359,830	-1.76%
2025-10-15	48.99	49.70	47.68	47.86	47.61	qfq	2,309,960	111,923,345	-3.16%
2025-10-14	51.30	51.70	48.59	49.42	49.16	qfq	2,751,600	137,414,517	-0.78%
2025-10-13	45.77	50.01	45.77	49.81	49.55	qfq	3,425,363	167,077,872	-4.23%
2025-10-10	49.98	53.02	49.15	52.01	51.74	qfq	4,678,298	240,880,905	5.50%
2025-10-09	47.35	50.99	47.35	49.30	49.04	qfq	3,976,320	197,308,751	4.67%
2025-09-30	48.00	48.19	46.71	47.10	46.85	qfq	1,968,049	93,276,791	-2.02%
2025-09-29	47.91	48.40	47.06	48.07	47.82	qfq	1,497,494	71,604,758	0.94%
2025-09-26	48.35	49.27	47.01	47.62	47.37	qfq	2,442,062	117,614,730	-2.62%
2025-09-25	49.39	50.48	48.87	48.90	48.64	qfq	2,206,600	109,364,840	-1.51%
2025-09-24	49.90	50.88	48.84	49.65	49.39	qfq	2,265,100	112,075,987	-0.46%
2025-09-23	52.20	52.28	48.31	49.88	49.62	qfq	3,090,216	154,258,193	-4.43%
2025-09-22	51.25	53.45	50.90	52.19	51.92	qfq	2,743,739	142,629,879	3.35%
2025-09-19	52.24	52.50	50.03	50.50	50.24	qfq	2,514,870	128,082,481	-3.33%
2025-09-18	52.39	54.77	51.79	52.24	51.97	qfq	3,169,920	168,319,746	-1.00%
2025-09-17	53.30	54.57	52.50	52.77	52.49	qfq	2,972,600	158,490,638	-1.86%
2025-09-16	51.00	54.70	51.00	53.77	53.49	qfq	4,733,670	251,233,541	5.78%
2025-09-15	52.35	52.51	50.60	50.83	50.56	qfq	2,600,582	133,399,800	-2.90%
2025-09-12	52.84	53.53	51.89	52.35	52.08	qfq	3,338,300	175,143,652	-1.41%
2025-09-11	53.11	53.71	51.03	53.10	52.82	qfq	5,988,827	312,638,811	-1.14%
2025-09-10	57.97	58.68	53.62	53.71	53.43	qfq	6,708,704	370,032,761	-8.81%
2025-09-09	54.99	63.88	53.46	58.90	58.59	qfq	8,361,151	490,074,815	4.80%
2025-09-08	61.00	61.00	51.69	56.20	55.91	qfq	8,983,558	498,693,209	-8.69%
2025-09-05	58.73	62.89	56.54	61.55	61.23	qfq	5,709,286	344,592,131	4.77%
2025-09-04	58.50	61.00	57.18	58.75	58.44	qfq	4,257,840	253,524,000	0.43%
2025-09-03	56.70	59.98	56.00	58.50	58.19	qfq	3,768,349	219,345,530	2.83%
2025-09-02	58.19	58.57	54.52	56.89	56.59	qfq	3,785,497	213,445,909	-2.65%
2025-09-01	58.80	59.70	57.50	58.44	58.14	qfq	2,947,003	171,878,343	-0.65%
2025-08-29	60.00	60.99	58.51	58.82	58.51	qfq	2,974,800	177,540,358	-1.11%
2025-08-28	59.03	59.87	57.00	59.48	59.17	qfq	3,338,921	195,406,445	-0.22%
2025-08-27	58.88	62.50	58.50	59.61	59.30	qfq	4,088,233	248,417,093	0.10%
2025-08-26	60.51	61.27	59.02	59.55	59.24	qfq	2,835,137	170,413,655	-1.73%
2025-08-25	61.00	62.09	59.41	60.60	60.28	qfq	3,830,925	232,382,686	0.36%
2025-08-22	61.09	62.71	59.50	60.38	60.06	qfq	4,573,987	276,751,331	-1.31%
2025-08-21	64.00	65.80	61.18	61.18	60.86	qfq	4,713,949	296,294,092	-3.64%
2025-08-20	63.11	65.88	61.86	63.49	63.16	qfq	8,274,828	526,398,595	-0.97%
2025-08-19	56.33	66.86	54.67	64.11	63.78	qfq	11,704,836	726,105,860	15.06%
2025-08-18	46.41	55.72	45.72	55.72	55.43	qfq	6,198,304	318,622,482	20.01%
2025-08-15	46.60	47.18	45.68	46.43	46.19	qfq	2,954,127	137,713,560	-0.36%
2025-08-14	49.60	50.00	46.60	46.60	46.36	qfq	3,967,787	189,833,008	-5.23%
2025-08-13	50.20	50.22	48.80	49.17	48.91	qfq	4,209,071	207,527,278	-0.87%
2025-08-12	47.80	50.60	47.02	49.60	49.34	qfq	6,298,476	307,237,940	1.64%
2025-08-11	45.52	49.50	45.35	48.80	48.55	qfq	6,335,590	305,968,907	8.57%
2025-08-08	44.97	45.91	43.90	44.95	44.72	qfq	3,218,362	144,692,472	-0.11%
2025-08-07	46.10	46.18	44.35	45.00	44.77	qfq	2,889,052	130,195,269	-0.71%
2025-08-06	43.19	47.36	42.73	45.32	45.08	qfq	5,154,974	233,968,757	4.59%
2025-08-05	44.37	44.62	43.06	43.33	43.10	qfq	2,280,476	99,911,313	-1.95%
2025-08-04	42.80	44.59	41.83	44.19	43.96	qfq	2,964,290	128,170,362	4.89%
2025-08-01	43.96	44.43	42.01	42.13	41.91	qfq	3,110,090	134,071,875	-2.75%
2025-07-31	41.01	44.21	40.69	43.32	43.09	qfq	4,691,485	201,748,650	4.64%
2025-07-30	41.49	42.15	40.70	41.40	41.18	qfq	3,254,736	134,896,361	-0.79%
2025-07-29	42.95	43.60	40.68	41.73	41.51	qfq	3,077,406	129,474,116	-1.53%
2025-07-28	41.79	42.59	41.51	42.38	42.16	qfq	2,322,706	97,813,648	1.90%
2025-07-25	42.79	42.79	41.59	41.59	41.37	qfq	2,382,631	100,268,615	-2.39%
2025-07-24	43.50	43.97	42.10	42.61	42.39	qfq	3,642,900	155,944,232	-2.05%
2025-07-23	44.65	44.88	43.03	43.50	43.27	qfq	2,847,267	124,448,765	-3.10%
2025-07-22	44.48	45.48	43.88	44.89	44.66	qfq	2,270,500	101,513,965	0.25%
2025-07-21	46.22	46.77	44.32	44.78	44.55	qfq	3,522,954	159,591,497	-2.67%
2025-07-18	45.99	48.60	44.51	46.01	45.77	qfq	5,355,900	251,170,690	0.35%
2025-07-17	46.59	47.05	45.11	45.85	45.61	qfq	4,258,800	196,316,512	-0.78%
2025-07-16	44.84	46.71	44.45	46.21	45.97	qfq	2,991,600	136,775,414	2.62%
2025-07-15	45.53	45.96	44.20	45.03	44.80	qfq	2,631,170	118,132,561	-1.10%
2025-07-14	43.79	46.30	43.79	45.53	45.29	qfq	3,537,491	159,513,730	3.97%
2025-07-11	42.82	43.89	42.40	43.79	43.56	qfq	1,602,200	69,147,221	2.27%
2025-07-10	43.53	44.01	42.54	42.82	42.60	qfq	1,923,300	82,521,936	-2.01%
2025-07-09	44.13	44.48	43.50	43.70	43.47	qfq	2,421,300	106,497,721	-1.02%
2025-07-08	45.28	45.42	44.02	44.15	43.92	qfq	2,705,730	120,570,909	-2.75%
2025-07-07	43.72	46.30	43.30	45.40	45.16	qfq	2,962,370	133,497,450	3.80%
2025-07-04	44.89	45.81	43.48	43.74	43.51	qfq	2,968,600	131,731,783	-3.04%
2025-07-03	44.99	46.31	44.86	45.11	44.87	qfq	3,263,300	148,532,399	-0.81%
2025-07-02	44.80	46.20	43.70	45.48	45.24	qfq	4,194,600	189,726,274	2.52%
2025-07-01	44.48	46.14	44.20	44.36	44.13	qfq	3,829,300	172,218,556	-0.27%
2025-06-30	44.89	45.45	43.09	44.48	44.25	qfq	6,513,300	288,431,838	-0.96%
2025-06-27	43.02	47.59	42.15	44.91	44.68	qfq	8,958,700	402,725,716	10.07%
2025-06-26	42.00	42.00	40.59	40.80	40.59	qfq	2,837,800	116,348,919	-1.19%
2025-06-25	40.81	41.49	40.02	41.29	41.07	qfq	3,787,900	154,869,638	1.20%
2025-06-24	40.20	41.50	40.10	40.80	40.59	qfq	3,918,900	159,619,589	0.29%
2025-06-23	38.63	41.20	37.74	40.68	40.47	qfq	5,033,440	202,458,179	5.12%
2025-06-20	37.86	39.50	37.86	38.70	38.50	qfq	3,241,800	125,549,805	1.63%
2025-06-19	38.50	39.33	37.81	38.08	37.88	qfq	3,316,700	127,460,200	-1.09%
2025-06-18	39.11	39.48	37.74	38.50	38.30	qfq	4,047,716	156,111,316	-3.02%
2025-06-17	40.27	40.37	39.10	39.70	39.49	qfq	3,197,074	127,253,562	-1.42%
2025-06-16	40.06	40.47	38.81	40.27	40.06	qfq	5,029,374	200,213,945	1.54%
2025-06-13	41.90	42.43	39.64	39.66	39.45	qfq	5,200,420	210,295,401	-6.77%
2025-06-12	41.31	43.20	40.88	42.54	42.32	qfq	8,824,274	369,236,108	-1.07%
2025-06-11	40.52	44.69	39.58	43.00	42.78	qfq	9,644,220	407,872,508	5.73%
2025-06-10	43.06	45.00	40.57	40.67	40.46	qfq	10,833,294	459,270,854	-3.81%
2025-06-09	38.38	42.28	36.88	42.28	42.06	qfq	7,365,732	298,441,328	20.01%
2025-06-06	34.45	35.35	34.20	35.23	35.05	qfq	2,399,200	83,478,589	1.47%
2025-06-05	35.00	35.97	34.52	34.72	34.54	qfq	3,492,300	122,627,433	-0.71%
2025-06-04	33.95	35.12	33.72	34.97	34.79	qfq	3,171,100	109,598,925	2.58%
2025-06-03	34.14	35.00	33.45	34.09	33.76	qfq	3,170,467	109,069,954	-1.16%
2025-05-30	36.00	36.00	34.38	34.49	34.16	qfq	2,975,900	104,163,746	-4.30%
2025-05-29	35.75	36.31	35.42	36.04	35.69	qfq	2,402,200	86,209,071	0.17%
2025-05-28	36.22	37.37	35.39	35.98	35.64	qfq	3,121,800	112,860,710	-1.61%
2025-05-27	37.98	37.98	36.11	36.57	36.22	qfq	4,203,160	153,458,219	-3.94%
2025-05-26	38.37	39.20	36.24	38.07	37.71	qfq	5,395,940	202,175,599	-1.14%
2025-05-23	37.02	39.98	36.59	38.51	38.14	qfq	6,568,739	250,829,661	2.28%
2025-05-22	38.50	42.69	37.01	37.65	37.29	qfq	7,042,069	277,109,087	-2.23%
2025-05-21	37.61	39.90	37.20	38.51	38.14	qfq	6,391,116	247,175,692	1.21%
2025-05-20	38.50	39.17	37.07	38.05	37.69	qfq	5,587,983	212,354,480	-1.09%
2025-05-19	39.89	39.89	37.21	38.47	38.10	qfq	6,835,000	261,200,745	-0.47%
2025-05-16	36.04	40.88	34.30	38.65	38.28	qfq	8,688,671	326,960,237	7.96%
2025-05-15	37.17	37.68	35.22	35.80	35.46	qfq	6,787,314	245,830,437	-3.76%
2025-05-14	33.81	37.79	33.61	37.20	36.84	qfq	8,973,091	319,127,796	9.57%
2025-05-13	34.48	34.70	33.15	33.95	33.62	qfq	4,207,300	142,258,356	-0.90%
2025-05-12	33.00	34.28	32.70	34.26	33.93	qfq	5,747,647	193,612,187	1.09%
2025-05-09	35.50	35.72	33.23	33.89	33.57	qfq	8,539,594	291,709,319	-7.93%
2025-05-08	35.64	37.85	34.05	36.81	36.46	qfq	9,399,089	337,692,801	6.54%
2025-05-07	35.88	36.00	34.10	34.55	34.22	qfq	6,336,814	220,435,505	-2.79%
2025-05-06	34.32	35.79	33.55	35.54	35.20	qfq	7,621,100	265,548,864	3.19%
2025-04-30	33.11	36.52	33.11	34.44	34.11	qfq	6,706,882	231,784,073	4.68%
2025-04-29	34.34	34.82	32.70	32.90	32.58	qfq	5,336,773	178,287,713	-2.32%
2025-04-28	33.66	34.40	33.00	33.68	33.36	qfq	4,925,001	165,873,490	-0.50%
2025-04-25	34.79	34.90	32.91	33.85	33.53	qfq	5,536,248	187,076,516	-1.25%
2025-04-24	35.65	35.74	33.55	34.28	33.95	qfq	8,735,517	298,753,470	-3.41%
2025-04-23	36.19	37.94	33.50	35.49	35.15	qfq	14,845,582	528,939,582	2.66%
2025-04-22	28.95	34.57	28.52	34.57	34.24	qfq	10,435,955	333,878,469	19.99%
2025-04-21	28.15	29.09	27.65	28.81	28.53	qfq	5,276,500	150,444,372	1.62%
2025-04-18	28.32	29.37	27.53	28.35	28.08	qfq	6,531,800	185,690,681	-1.49%
2025-04-17	28.10	29.80	27.52	28.78	28.50	qfq	8,740,280	253,394,842	-1.17%
2025-04-16	29.92	30.83	26.99	29.12	28.84	qfq	11,984,072	342,206,185	-6.06%
2025-04-15	31.28	33.13	29.80	31.00	30.70	qfq	12,531,092	394,019,314	2.65%
2025-04-14	32.26	32.50	29.38	30.20	29.91	qfq	11,202,989	341,630,241	-6.39%
2025-04-11	33.48	35.50	30.69	32.26	31.95	qfq	14,921,351	488,090,930	5.42%
2025-04-10	26.65	30.60	26.65	30.60	30.31	qfq	6,062,897	174,543,110	20.00%
2025-04-09	21.53	25.50	19.60	25.50	25.26	qfq	8,392,100	192,202,750	20.00%
2025-04-08	19.90	22.43	19.90	21.25	21.05	qfq	7,104,200	151,740,619	9.09%
2025-04-07	21.70	22.70	19.47	19.48	19.29	qfq	7,801,530	161,964,900	-19.97%
2025-04-03	25.69	25.96	23.61	24.34	24.11	qfq	9,088,226	224,391,125	-7.10%
2025-04-02	25.52	27.56	24.10	26.20	25.95	qfq	9,071,407	237,174,165	-4.27%
2025-04-01	24.90	28.99	24.90	27.37	27.11	qfq	11,939,535	322,386,574	3.71%
2025-03-31	22.54	28.00	22.44	26.39	26.14	qfq	13,332,079	323,949,819	13.02%
2025-03-28	22.27	24.20	20.79	23.35	23.13	qfq	11,951,057	264,242,194	4.71%
2025-03-27	22.40	24.70	22.12	22.30	22.09	qfq	15,383,118	359,445,263	-4.21%
2025-03-26	21.12	23.28	21.12	23.28	23.06	qfq	6,896,492	156,881,417	20.00%
2025-03-25	17.63	20.20	17.44	19.40	19.21	qfq	7,542,037	143,092,477	9.23%
2025-03-24	18.41	18.92	17.31	17.76	17.59	qfq	2,794,861	50,405,859	-4.36%
2025-03-21	19.10	19.16	18.40	18.57	18.39	qfq	2,622,949	48,993,214	-3.23%
2025-03-20	19.01	19.40	18.80	19.19	19.01	qfq	2,798,555	53,607,150	1.05%
2025-03-19	19.03	19.49	18.81	18.99	18.81	qfq	2,233,992	42,529,596	-0.42%
2025-03-18	18.91	19.14	18.80	19.07	18.89	qfq	2,597,537	49,276,815	0.74%
2025-03-17	19.30	19.49	18.66	18.93	18.75	qfq	4,320,274	81,825,206	-3.71%
2025-03-14	18.57	19.66	18.18	19.66	19.47	qfq	4,028,236	76,426,174	6.56%
2025-03-13	18.69	18.80	18.07	18.45	18.27	qfq	1,570,391	28,873,108	-1.76%
2025-03-12	18.93	19.09	18.64	18.78	18.60	qfq	2,213,054	41,580,452	0.00%
2025-03-11	18.27	18.82	18.00	18.78	18.60	qfq	2,622,954	48,528,694	2.62%
2025-03-10	18.16	18.48	18.09	18.30	18.12	qfq	1,583,000	28,914,254	0.77%
2025-03-07	18.06	18.34	17.95	18.16	17.99	qfq	1,777,980	32,235,154	0.55%
2025-03-06	17.83	18.19	17.73	18.06	17.89	qfq	1,539,100	27,721,506	1.75%
2025-03-05	17.65	17.87	17.41	17.75	17.58	qfq	1,574,800	27,730,145	0.28%
2025-03-04	17.42	17.82	17.25	17.70	17.53	qfq	1,950,018	34,375,249	1.26%
2025-03-03	17.58	18.05	17.40	17.48	17.31	qfq	3,287,200	58,171,159	0.06%
2025-02-28	17.93	19.78	17.44	17.47	17.30	qfq	4,280,637	78,723,747	-2.57%
2025-02-27	18.11	18.24	17.41	17.93	17.76	qfq	1,787,591	31,838,618	-1.05%
2025-02-26	17.60	18.20	17.60	18.12	17.95	qfq	1,944,700	34,902,074	2.95%
2025-02-25	17.55	17.98	17.52	17.60	17.43	qfq	1,281,400	22,654,822	-0.73%
2025-02-24	17.56	17.94	17.32	17.73	17.56	qfq	1,657,200	29,356,227	1.55%
2025-02-21	17.52	17.69	17.18	17.46	17.29	qfq	1,184,000	20,528,630	-0.85%
2025-02-20	17.24	17.71	17.19	17.61	17.44	qfq	1,208,900	21,120,400	2.56%
2025-02-19	16.83	17.27	16.75	17.17	17.01	qfq	819,500	14,029,215	2.02%
2025-02-18	17.29	17.50	16.72	16.83	16.67	qfq	1,075,600	18,331,781	-3.05%
2025-02-17	17.13	17.45	16.71	17.36	17.19	qfq	983,400	16,979,546	1.88%
2025-02-14	16.92	17.27	16.88	17.04	16.88	qfq	711,500	12,135,452	0.00%
2025-02-13	17.36	17.39	16.97	17.04	16.88	qfq	1,106,700	18,955,089	-1.84%
2025-02-12	17.28	17.36	17.13	17.36	17.19	qfq	1,021,500	17,640,592	0.64%
2025-02-11	17.34	17.37	17.12	17.25	17.08	qfq	1,013,427	17,464,717	-0.69%
2025-02-10	17.26	17.44	17.00	17.37	17.20	qfq	1,027,500	17,731,236	1.34%
2025-02-07	17.17	17.54	17.05	17.14	16.98	qfq	1,843,792	31,887,453	0.76%
2025-02-06	16.82	17.05	16.61	17.01	16.85	qfq	1,465,092	24,750,304	1.13%
2025-02-05	16.51	17.05	16.31	16.82	16.66	qfq	1,741,992	29,164,238	4.08%
2025-01-27	16.32	16.60	16.12	16.16	16.01	qfq	1,344,800	21,964,538	0.37%
2025-01-24	15.95	16.17	15.70	16.10	15.95	qfq	1,166,500	18,547,183	0.69%
2025-01-23	15.89	16.27	15.84	15.99	15.84	qfq	1,349,000	21,723,264	1.65%
2025-01-22	15.80	15.95	15.61	15.73	15.58	qfq	831,800	13,117,660	-0.69%
2025-01-21	16.15	16.23	15.64	15.84	15.69	qfq	1,289,974	20,453,287	-1.92%
2025-01-20	15.72	16.15	15.68	16.15	16.00	qfq	1,388,500	22,178,521	3.06%
2025-01-17	15.67	15.72	15.41	15.67	15.52	qfq	886,400	13,799,549	0.51%
2025-01-16	15.63	15.90	15.41	15.59	15.44	qfq	1,061,800	16,636,580	0.19%
2025-01-15	15.94	15.99	15.42	15.56	15.41	qfq	1,269,600	19,927,782	-1.58%
2025-01-14	14.93	15.83	14.93	15.81	15.66	qfq	1,616,900	25,108,258	6.32%
2025-01-13	14.88	15.07	14.22	14.87	14.73	qfq	1,470,500	21,557,376	0.47%
2025-01-10	15.30	15.68	14.77	14.80	14.66	qfq	1,212,000	18,389,128	-3.27%
2025-01-09	15.28	15.56	15.10	15.30	15.15	qfq	898,600	13,851,256	0.07%
2025-01-08	15.33	15.59	14.81	15.29	15.14	qfq	1,288,019	19,610,605	-0.71%
2025-01-07	14.71	15.47	14.71	15.40	15.25	qfq	1,240,919	18,736,217	4.69%
2025-01-06	14.78	14.87	13.81	14.71	14.57	qfq	1,551,382	22,527,093	-0.07%
2025-01-03	15.67	15.89	14.72	14.72	14.58	qfq	1,762,600	26,707,149	-6.00%
2025-01-02	16.00	16.36	15.49	15.66	15.51	qfq	1,642,958	26,188,398	-0.95%
2024-12-31	16.36	16.56	15.77	15.81	15.66	qfq	1,509,000	24,269,818	-2.71%
2024-12-30	16.77	16.85	15.88	16.25	16.09	qfq	1,395,600	22,736,174	-2.87%
2024-12-27	16.62	17.07	16.42	16.73	16.57	qfq	1,266,800	21,318,701	1.64%
2024-12-26	16.16	16.76	15.98	16.46	16.30	qfq	1,723,919	28,444,596	2.88%
2024-12-25	16.53	16.64	15.70	16.00	15.85	qfq	1,681,891	26,936,352	-3.85%
2024-12-24	16.67	17.13	16.32	16.64	16.48	qfq	1,713,174	28,622,856	-0.18%
2024-12-23	17.99	18.04	16.47	16.67	16.51	qfq	2,492,091	42,548,069	-7.39%
2024-12-20	17.30	18.16	17.16	18.00	17.83	qfq	1,870,639	33,398,019	4.41%
2024-12-19	17.31	17.45	16.94	17.24	17.07	qfq	1,595,345	27,412,905	-0.35%
2024-12-18	17.77	17.86	16.91	17.30	17.13	qfq	1,672,352	29,112,060	-1.42%
2024-12-17	18.68	18.86	17.41	17.55	17.38	qfq	2,249,600	40,380,068	-6.45%
2024-12-16	18.81	19.17	18.53	18.76	18.58	qfq	1,812,775	34,251,429	-0.21%
2024-12-13	19.14	19.27	18.76	18.80	18.62	qfq	2,464,239	46,820,943	-2.64%
2024-12-12	18.99	19.39	18.90	19.31	19.12	qfq	3,573,026	68,341,988	1.36%
2024-12-11	19.22	19.67	18.75	19.05	18.87	qfq	4,516,364	86,174,252	-1.91%
2024-12-10	19.02	21.60	18.71	19.42	19.23	qfq	6,257,020	122,057,373	4.97%
2024-12-09	18.34	18.90	18.02	18.50	18.32	qfq	3,158,300	58,401,282	1.93%
2024-12-06	18.32	18.49	17.90	18.15	17.98	qfq	1,273,152	23,065,331	-0.44%
2024-12-05	17.92	18.32	17.64	18.23	18.06	qfq	1,306,200	23,699,193	1.67%
2024-12-04	18.31	18.38	17.75	17.93	17.76	qfq	1,429,300	25,849,274	-1.27%
2024-12-03	18.14	18.39	17.88	18.16	17.99	qfq	1,708,948	31,012,909	0.33%
2024-12-02	18.04	18.30	17.83	18.10	17.93	qfq	1,637,800	29,533,069	1.57%
2024-11-29	17.57	17.92	17.42	17.82	17.65	qfq	1,730,017	30,607,166	0.96%
2024-11-28	17.65	17.94	17.45	17.65	17.48	qfq	1,873,257	33,128,144	0.63%
2024-11-27	17.31	17.56	16.57	17.54	17.37	qfq	1,734,500	29,480,529	1.27%
2024-11-26	17.53	17.75	17.16	17.32	17.15	qfq	1,205,764	20,974,945	-1.09%
2024-11-25	16.92	17.55	16.92	17.51	17.34	qfq	1,690,000	29,284,103	3.36%
2024-11-22	17.92	18.00	16.90	16.94	16.78	qfq	1,586,000	27,670,193	-4.99%
2024-11-21	17.72	18.00	17.55	17.83	17.66	qfq	1,749,300	31,169,780	0.22%
2024-11-20	17.35	17.79	17.24	17.79	17.62	qfq	1,360,600	23,926,181	2.54%
2024-11-19	16.80	17.35	16.53	17.35	17.18	qfq	1,692,032	28,761,976	3.89%
2024-11-18	17.18	17.56	16.52	16.70	16.54	qfq	2,182,780	36,795,166	-2.79%
2024-11-15	17.42	17.82	17.13	17.18	17.02	qfq	2,214,791	38,727,728	-2.28%
2024-11-14	18.45	18.96	17.50	17.58	17.41	qfq	2,736,695	49,643,777	-2.28%
2024-11-13	17.74	18.03	17.29	17.99	17.82	qfq	1,781,400	31,600,462	1.52%
2024-11-12	17.86	18.43	17.49	17.72	17.55	qfq	2,836,800	50,856,549	-0.73%
2024-11-11	17.39	17.88	17.26	17.85	17.68	qfq	1,525,200	26,952,766	2.12%
2024-11-08	17.68	17.88	17.24	17.48	17.31	qfq	2,341,245	41,024,660	-0.06%
2024-11-07	17.21	17.51	16.90	17.49	17.32	qfq	1,717,400	29,810,094	1.98%
2024-11-06	17.09	17.55	16.75	17.15	16.99	qfq	2,124,200	36,427,268	1.30%
2024-11-05	16.66	16.96	16.51	16.93	16.77	qfq	1,740,814	29,179,295	1.99%
2024-11-04	16.10	16.64	15.84	16.60	16.44	qfq	1,779,839	29,204,630	3.11%
2024-11-01	17.10	17.27	15.95	16.10	15.95	qfq	3,020,446	49,753,930	-6.29%
2024-10-31	16.67	17.42	16.67	17.18	17.02	qfq	2,356,074	40,334,559	2.26%
2024-10-30	16.75	17.44	16.51	16.80	16.64	qfq	2,776,298	46,822,777	-1.29%
2024-10-29	18.08	18.70	17.02	17.02	16.86	qfq	3,684,200	65,154,644	-3.90%
2024-10-28	17.60	19.00	17.16	17.71	17.54	qfq	4,275,421	75,754,230	6.37%
2024-10-25	16.31	16.79	16.30	16.65	16.49	qfq	1,595,500	26,437,932	2.46%
2024-10-24	16.42	16.66	16.21	16.25	16.09	qfq	1,232,933	20,179,486	-1.63%
2024-10-23	16.46	16.89	16.35	16.52	16.36	qfq	1,777,000	29,530,910	0.12%
2024-10-22	16.25	16.63	16.13	16.50	16.34	qfq	1,724,300	28,271,142	1.41%
2024-10-21	15.97	16.46	15.97	16.27	16.11	qfq	2,394,362	38,888,589	2.01%
2024-10-18	15.52	16.20	15.30	15.95	15.80	qfq	2,061,474	32,510,236	2.90%
2024-10-17	15.55	15.85	15.48	15.50	15.35	qfq	1,584,800	24,880,142	-0.06%
2024-10-16	15.43	15.71	15.22	15.51	15.36	qfq	1,340,900	20,777,496	0.65%
2024-10-15	15.64	15.96	15.38	15.41	15.26	qfq	1,762,882	27,541,319	-1.53%
2024-10-14	15.21	15.78	14.96	15.65	15.50	qfq	2,051,930	31,689,686	3.92%
2024-10-11	15.84	15.84	14.77	15.06	14.92	qfq	2,227,300	33,941,298	-4.98%
2024-10-10	15.66	16.35	15.48	15.85	15.70	qfq	2,671,091	42,633,034	2.39%
2024-10-09	17.00	17.09	15.48	15.48	15.33	qfq	3,811,954	62,176,255	-13.03%
2024-10-08	19.18	19.20	16.42	17.80	17.63	qfq	5,385,949	94,857,744	9.14%
2024-09-30	14.85	16.41	14.70	16.31	16.15	qfq	4,496,882	69,933,201	13.66%
2024-09-27	14.19	14.77	13.86	14.35	14.21	qfq	2,013,938	28,762,993	4.21%
2024-09-26	13.24	13.77	13.24	13.77	13.64	qfq	1,177,538	15,964,177	2.91%
2024-09-25	13.41	13.66	13.31	13.38	13.25	qfq	1,309,638	17,635,971	0.90%
2024-09-24	12.94	13.29	12.87	13.26	13.13	qfq	1,391,000	18,209,570	3.59%
2024-09-23	12.64	12.92	12.55	12.80	12.68	qfq	669,391	8,575,152	0.79%
2024-09-20	12.99	13.04	12.65	12.70	12.58	qfq	831,700	10,639,142	-1.47%
2024-09-19	12.60	13.03	12.55	12.89	12.77	qfq	910,500	11,680,558	2.38%
2024-09-18	12.81	12.88	12.29	12.59	12.47	qfq	832,100	10,417,968	-1.64%
2024-09-13	13.07	13.08	12.74	12.80	12.68	qfq	792,800	10,187,967	-1.08%
2024-09-12	13.16	13.27	12.94	12.94	12.82	qfq	1,022,000	13,446,715	-1.07%
2024-09-11	13.22	13.25	13.04	13.08	12.95	qfq	607,000	7,974,988	-1.13%
2024-09-10	13.16	13.27	12.98	13.23	13.10	qfq	861,191	11,329,786	0.68%
2024-09-09	13.07	13.28	12.83	13.14	13.01	qfq	699,600	9,159,174	0.54%
2024-09-06	13.48	13.50	13.07	13.07	12.94	qfq	862,100	11,406,914	-2.68%
2024-09-05	13.42	13.58	13.33	13.43	13.30	qfq	854,300	11,488,610	0.52%
2024-09-04	13.66	13.78	13.30	13.36	13.23	qfq	1,220,900	16,444,738	-3.19%
2024-09-03	13.77	14.05	13.66	13.80	13.67	qfq	831,500	11,536,034	0.22%
2024-09-02	14.22	14.35	13.75	13.77	13.64	qfq	1,137,000	15,958,357	-1.99%
2024-08-30	14.07	14.29	13.96	14.05	13.92	qfq	1,096,400	15,521,488	0.57%
2024-08-29	13.71	14.11	13.57	13.97	13.84	qfq	717,900	9,966,946	0.79%
2024-08-28	13.73	13.94	13.50	13.86	13.73	qfq	718,300	9,884,132	0.87%
2024-08-27	14.16	14.18	13.67	13.74	13.61	qfq	827,000	11,458,679	-3.03%
2024-08-26	13.71	14.19	13.68	14.17	14.03	qfq	1,249,401	17,531,503	3.36%
2024-08-23	14.10	14.10	13.57	13.71	13.58	qfq	1,276,800	17,599,665	-2.42%
2024-08-22	14.70	14.70	14.01	14.05	13.92	qfq	1,106,500	15,748,413	-3.96%
2024-08-21	14.32	14.63	14.27	14.63	14.49	qfq	910,400	13,101,416	0.41%
2024-08-20	14.64	14.78	14.26	14.57	14.43	qfq	800,500	11,592,659	-0.61%
2024-08-19	14.77	14.91	14.49	14.66	14.52	qfq	848,700	12,497,766	-0.61%
2024-08-16	15.36	15.36	14.70	14.75	14.61	qfq	1,054,829	15,692,551	-1.27%
2024-08-15	14.91	15.03	14.51	14.94	14.80	qfq	1,038,300	15,367,073	0.27%
2024-08-14	14.84	15.13	14.78	14.90	14.76	qfq	766,600	11,453,806	-0.20%
2024-08-13	14.50	14.96	14.30	14.93	14.79	qfq	970,000	14,244,585	2.97%
2024-08-12	14.60	14.64	14.30	14.50	14.36	qfq	863,800	12,475,494	-0.96%
2024-08-09	14.63	14.81	14.52	14.64	14.50	qfq	1,272,300	18,682,186	1.10%
2024-08-08	14.81	14.82	14.21	14.48	14.34	qfq	1,176,114	17,010,013	-2.23%
2024-08-07	14.88	14.99	14.71	14.81	14.67	qfq	909,300	13,522,202	-0.07%
2024-08-06	14.72	15.09	14.69	14.82	14.68	qfq	1,139,100	16,881,269	1.16%
2024-08-05	15.07	15.44	14.63	14.65	14.51	qfq	1,465,000	22,042,323	-3.11%
2024-08-02	15.45	15.56	15.08	15.12	14.98	qfq	1,027,291	15,716,537	-2.70%
2024-08-01	15.65	15.78	15.44	15.54	15.39	qfq	1,422,400	22,145,455	-0.70%
2024-07-31	15.35	15.67	15.13	15.65	15.50	qfq	1,183,212	18,300,452	3.03%
2024-07-30	15.14	15.30	15.00	15.19	15.04	qfq	841,975	12,786,450	0.26%
2024-07-29	15.11	15.27	14.80	15.15	15.00	qfq	1,115,366	16,787,225	1.27%
2024-07-26	14.70	14.97	14.67	14.96	14.82	qfq	810,574	12,051,765	2.33%
2024-07-25	14.20	14.86	14.20	14.62	14.48	qfq	908,600	13,218,483	2.09%
2024-07-24	14.62	14.70	14.32	14.32	14.18	qfq	848,900	12,294,788	-1.98%
2024-07-23	14.97	15.15	14.60	14.61	14.47	qfq	930,200	13,861,301	-2.14%
2024-07-22	14.77	15.27	14.65	14.93	14.79	qfq	870,329	12,927,218	1.56%
2024-07-19	14.33	14.93	14.23	14.70	14.56	qfq	903,300	13,224,904	2.58%
2024-07-18	14.60	14.60	14.01	14.33	14.19	qfq	1,025,800	14,570,631	-2.18%
2024-07-17	14.94	15.03	14.62	14.65	14.51	qfq	744,401	10,986,099	-1.74%
2024-07-16	14.93	15.07	14.75	14.91	14.77	qfq	743,743	11,070,075	-0.53%
2024-07-15	15.44	15.44	14.90	14.99	14.85	qfq	835,400	12,577,393	-2.91%
2024-07-12	15.50	15.68	15.32	15.44	15.29	qfq	917,400	14,231,984	-0.19%
2024-07-11	15.23	15.50	15.13	15.47	15.32	qfq	1,105,474	16,997,905	3.27%
2024-07-10	15.02	15.25	14.88	14.98	14.84	qfq	959,300	14,432,625	-0.20%
2024-07-09	14.48	15.10	14.34	15.01	14.87	qfq	1,137,900	16,802,865	3.73%
2024-07-08	14.96	14.96	14.42	14.47	14.33	qfq	811,700	11,826,207	-3.08%
2024-07-05	14.76	15.04	14.34	14.93	14.79	qfq	1,190,474	17,541,428	1.77%
2024-07-04	15.32	15.43	14.57	14.67	14.53	qfq	1,253,500	18,584,188	-4.05%
2024-07-03	15.54	15.71	15.26	15.29	15.14	qfq	1,211,700	18,733,215	-2.24%
2024-07-02	15.56	16.29	15.51	15.64	15.49	qfq	1,572,456	24,721,027	0.58%
2024-07-01	15.41	15.69	15.03	15.55	15.40	qfq	1,308,345	20,113,357	0.84%
2024-06-28	15.22	15.65	14.90	15.42	15.27	qfq	1,135,191	17,538,459	1.38%
2024-06-27	15.52	15.69	15.17	15.21	15.06	qfq	1,037,291	15,994,917	-1.17%
2024-06-26	14.67	15.44	14.36	15.39	15.24	qfq	1,490,443	22,216,004	4.91%
2024-06-25	14.47	14.89	14.34	14.67	14.53	qfq	1,249,434	18,400,833	1.38%
2024-06-24	15.20	15.75	14.46	14.47	14.33	qfq	1,554,600	23,054,621	-5.98%
2024-06-21	15.56	15.70	14.65	15.39	15.24	qfq	1,142,700	17,691,090	-1.16%
2024-06-20	16.12	16.47	15.57	15.57	15.42	qfq	1,743,800	27,693,584	-3.89%
2024-06-19	16.31	16.47	15.95	16.20	16.04	qfq	2,070,536	33,647,975	1.57%
2024-06-18	15.53	16.00	15.47	15.95	15.80	qfq	1,571,000	24,905,169	3.10%
2024-06-17	15.54	15.87	15.38	15.47	15.32	qfq	1,149,736	17,940,137	-0.51%
2024-06-14	15.61	15.75	15.32	15.55	15.40	qfq	1,182,191	18,397,705	-1.02%
2024-06-13	15.89	16.18	15.70	15.71	15.56	qfq	1,442,209	22,942,649	-1.13%
2024-06-12	15.58	15.99	15.58	15.89	15.62	qfq	1,161,442	18,457,078	1.47%
2024-06-11	15.41	15.66	14.97	15.66	15.39	qfq	1,403,574	21,551,564	1.10%
2024-06-07	14.88	15.55	14.81	15.49	15.23	qfq	1,951,032	29,964,082	6.17%
2024-06-06	15.51	15.76	14.30	14.59	14.34	qfq	2,004,618	29,731,550	-5.99%
2024-06-05	16.10	16.10	15.52	15.52	15.26	qfq	1,307,691	20,500,435	-3.60%
2024-06-04	16.50	16.63	15.68	16.10	15.83	qfq	2,240,020	35,736,829	-3.19%
2024-06-03	16.76	17.19	16.26	16.63	16.35	qfq	2,710,794	45,526,051	-1.01%
2024-05-31	17.20	17.23	16.78	16.80	16.51	qfq	1,949,100	32,964,834	-0.77%
2024-05-30	16.95	17.37	16.66	16.93	16.64	qfq	1,833,891	31,232,555	-0.41%
2024-05-29	16.60	17.12	16.46	17.00	16.71	qfq	1,833,491	30,994,489	1.19%
2024-05-28	17.16	17.21	16.66	16.80	16.51	qfq	3,012,373	50,709,892	-3.84%
2024-05-27	17.78	18.45	16.94	17.47	17.17	qfq	3,111,154	54,124,852	-0.29%
2024-05-24	18.18	18.50	17.38	17.52	17.22	qfq	5,744,547	101,743,017	-10.06%
2024-05-23	18.35	20.36	18.19	19.48	19.15	qfq	7,385,731	144,781,709	4.79%
2024-05-22	18.60	19.11	18.30	18.59	18.27	qfq	3,233,165	60,367,078	0.32%
2024-05-21	18.85	19.20	18.24	18.53	18.21	qfq	3,464,270	64,055,239	-3.89%
2024-05-20	19.88	20.18	18.85	19.28	18.95	qfq	6,241,013	121,002,546	-4.65%
2024-05-17	19.06	20.84	18.42	20.22	19.88	qfq	7,809,396	156,126,571	6.20%
2024-05-16	18.00	19.30	18.00	19.04	18.72	qfq	5,326,902	100,967,512	4.90%
2024-05-15	17.50	18.26	17.03	18.15	17.84	qfq	3,507,409	62,645,388	3.36%
2024-05-14	17.22	17.63	17.16	17.56	17.26	qfq	1,594,400	27,771,980	2.39%
2024-05-13	17.60	17.62	17.03	17.15	16.86	qfq	2,583,000	44,592,783	-3.60%
2024-05-10	18.56	18.70	17.69	17.79	17.49	qfq	3,347,591	60,125,833	-4.15%
2024-05-09	18.29	19.06	18.01	18.56	18.24	qfq	3,915,971	72,706,036	1.31%
2024-05-08	18.33	19.40	18.05	18.32	18.01	qfq	4,783,037	89,516,166	-0.05%
2024-05-07	18.49	18.58	17.92	18.33	18.02	qfq	4,139,058	75,452,121	0.99%
2024-05-06	17.08	18.23	17.08	18.15	17.84	qfq	4,160,466	73,853,669	7.46%
2024-04-30	17.78	17.90	16.75	16.89	16.60	qfq	2,968,974	50,742,282	-3.98%
2024-04-29	16.87	17.78	16.86	17.59	17.29	qfq	4,080,919	71,359,595	4.33%
2024-04-26	17.00	17.36	16.60	16.86	16.57	qfq	4,064,255	68,908,437	-2.26%
2024-04-25	16.82	17.89	16.82	17.25	16.96	qfq	4,362,358	76,255,578	1.35%
2024-04-24	16.02	17.25	16.02	17.02	16.73	qfq	3,619,990	61,271,415	3.65%
2024-04-23	16.00	16.74	15.59	16.42	16.14	qfq	3,423,155	55,639,851	6.21%
2024-04-22	16.06	16.38	15.40	15.46	15.20	qfq	3,331,600	52,239,575	-6.64%
2024-04-19	15.55	16.62	15.47	16.56	16.28	qfq	3,855,737	62,495,645	4.94%
2024-04-18	15.60	16.50	15.06	15.78	15.51	qfq	3,916,046	61,860,845	0.77%
2024-04-17	14.01	15.69	14.01	15.66	15.39	qfq	4,303,469	65,370,279	15.49%
2024-04-16	15.69	15.80	13.36	13.56	13.33	qfq	4,519,809	63,390,944	-14.56%
2024-04-15	17.27	17.90	15.60	15.87	15.60	qfq	4,197,270	68,133,665	-9.73%
2024-04-12	18.79	19.09	17.04	17.58	17.28	qfq	4,703,120	84,116,811	-5.59%
2024-04-11	19.10	19.58	18.10	18.62	18.30	qfq	4,702,103	88,587,335	-5.91%
2024-04-10	18.81	19.92	18.39	19.79	19.45	qfq	6,406,125	123,220,939	3.99%
2024-04-09	19.02	19.98	18.76	19.03	18.71	qfq	5,458,227	104,913,036	-3.16%
2024-04-08	19.46	21.00	19.00	19.65	19.32	qfq	7,249,760	142,831,169	2.77%
2024-04-03	20.37	20.50	18.75	19.12	18.79	qfq	8,370,297	162,140,235	-9.17%
2024-04-02	22.20	23.35	20.77	21.05	20.69	qfq	12,769,073	278,858,906	-4.32%
2024-04-01	18.25	22.00	18.02	22.00	21.63	qfq	8,851,862	178,952,650	20.02%
2024-03-29	17.41	18.33	16.99	18.33	18.02	qfq	4,502,926	78,502,620	3.97%
2024-03-28	16.59	18.01	16.36	17.63	17.33	qfq	5,479,428	94,152,044	7.70%
2024-03-27	17.27	17.28	16.20	16.37	16.09	qfq	3,809,928	63,055,694	-5.21%
2024-03-26	18.00	18.06	17.00	17.27	16.98	qfq	4,553,441	78,822,452	-6.24%
2024-03-25	17.50	18.70	17.50	18.42	18.11	qfq	6,089,425	111,572,039	2.79%
2024-03-22	18.63	18.83	17.88	17.92	17.62	qfq	5,962,236	108,933,721	-6.18%
2024-03-21	19.11	19.90	18.60	19.10	18.78	qfq	8,515,060	163,311,134	-4.50%
2024-03-20	19.19	20.44	19.19	20.00	19.66	qfq	8,660,619	171,270,473	-0.94%
2024-03-19	20.00	22.00	19.15	20.19	19.85	qfq	13,596,785	276,247,504	6.49%
2024-03-18	15.70	18.96	15.70	18.96	18.64	qfq	5,492,440	98,752,710	20.00%
2024-03-15	15.46	15.88	15.09	15.80	15.53	qfq	3,363,187	52,437,542	2.20%
2024-03-14	15.63	15.96	14.90	15.46	15.20	qfq	4,615,691	70,847,731	-4.33%
2024-03-13	16.08	17.00	15.40	16.16	15.89	qfq	6,561,345	105,390,726	-0.25%
2024-03-12	14.78	16.28	14.63	16.20	15.92	qfq	5,042,582	78,208,632	9.53%
2024-03-11	14.80	14.80	14.18	14.79	14.54	qfq	2,118,291	30,871,574	2.07%
2024-03-08	14.39	14.67	14.03	14.49	14.24	qfq	1,653,600	23,730,480	0.63%
2024-03-07	14.20	14.76	14.20	14.40	14.16	qfq	2,606,781	37,756,955	1.91%
2024-03-06	13.52	14.31	13.38	14.13	13.89	qfq	1,944,691	27,137,906	3.97%
2024-03-05	14.08	14.10	13.53	13.59	13.36	qfq	1,720,700	23,674,225	-4.09%
2024-03-04	14.30	14.55	13.68	14.17	13.93	qfq	2,126,298	29,871,915	-0.91%
2024-03-01	14.09	14.58	13.81	14.30	14.06	qfq	2,532,906	35,984,017	1.49%
2024-02-29	13.24	14.24	12.85	14.09	13.85	qfq	3,823,000	52,848,510	6.42%
2024-02-28	15.49	15.98	13.12	13.24	13.01	qfq	4,685,181	67,662,482	-14.53%
2024-02-27	14.81	15.49	14.58	15.49	15.23	qfq	2,092,500	31,739,539	4.59%
2024-02-26	14.55	15.39	14.18	14.81	14.56	qfq	3,135,768	46,290,903	4.44%
2024-02-23	13.37	14.25	13.27	14.18	13.94	qfq	2,109,218	29,096,285	6.38%
2024-02-22	12.86	13.36	12.70	13.33	13.10	qfq	2,176,909	28,416,274	4.88%
2024-02-21	12.04	13.50	11.85	12.71	12.49	qfq	2,964,533	37,660,201	5.56%
2024-02-20	11.74	12.11	11.43	12.04	11.84	qfq	2,264,982	26,780,431	3.44%
2024-02-19	10.95	11.89	10.90	11.64	11.44	qfq	3,644,250	41,557,649	9.09%
2024-02-08	9.38	10.82	8.80	10.67	10.49	qfq	4,122,067	40,370,902	12.55%
2024-02-07	11.14	11.14	9.29	9.48	9.32	qfq	4,176,383	41,354,979	-13.82%
2024-02-06	10.34	11.70	9.53	11.00	10.81	qfq	4,924,131	51,272,494	-3.51%
2024-02-05	14.36	14.37	11.40	11.40	11.21	qfq	4,141,987	49,782,593	-20.00%
2024-02-02	15.70	16.14	13.98	14.25	14.01	qfq	2,331,781	34,958,193	-9.18%
2024-02-01	15.91	15.97	15.08	15.69	15.42	qfq	1,625,291	25,179,898	-2.12%
2024-01-31	17.29	17.29	15.80	16.03	15.76	qfq	1,484,200	24,262,530	-6.80%
2024-01-30	17.97	18.06	17.13	17.20	16.91	qfq	1,133,300	19,866,858	-4.34%
2024-01-29	19.09	19.34	17.97	17.98	17.67	qfq	1,187,200	21,819,021	-5.27%
2024-01-26	18.78	19.39	18.72	18.98	18.66	qfq	1,178,200	22,385,669	1.01%
2024-01-25	17.84	18.79	17.68	18.79	18.47	qfq	1,273,423	23,197,234	5.86%
2024-01-24	17.30	17.98	16.90	17.75	17.45	qfq	1,832,790	32,034,656	2.84%
2024-01-23	18.34	18.34	17.01	17.26	16.97	qfq	1,856,500	32,217,751	-3.63%
2024-01-22	19.77	19.77	17.46	17.91	17.61	qfq	1,732,487	32,406,574	-8.95%
2024-01-19	20.13	20.36	19.63	19.67	19.34	qfq	1,020,234	20,275,950	-0.15%
2024-01-18	20.57	20.75	19.43	19.70	19.37	qfq	1,419,474	28,233,438	-3.76%
2024-01-17	21.41	21.41	20.29	20.47	20.12	qfq	844,500	17,591,552	-2.76%
2024-01-16	21.08	21.33	20.70	21.05	20.69	qfq	916,718	19,243,477	0.24%
2024-01-15	21.35	21.36	20.90	21.00	20.64	qfq	1,017,791	21,438,524	-2.01%
2024-01-12	21.37	21.71	21.30	21.43	21.07	qfq	820,700	17,616,174	-0.92%
2024-01-11	21.07	21.73	21.00	21.63	21.26	qfq	847,400	18,077,483	2.51%
2024-01-10	21.35	21.61	21.01	21.10	20.74	qfq	817,100	17,372,700	-1.17%
2024-01-09	21.25	21.50	21.10	21.35	20.99	qfq	845,000	18,024,143	0.95%
2024-01-08	21.46	21.58	21.13	21.15	20.79	qfq	798,500	17,019,094	-0.80%
2024-01-05	21.61	22.19	21.21	21.32	20.96	qfq	1,104,405	23,831,273	-1.66%
2024-01-04	21.74	21.79	21.20	21.68	21.31	qfq	1,416,100	30,617,874	1.17%
2024-01-03	21.87	21.87	21.22	21.43	21.07	qfq	1,019,277	21,813,106	-2.10%
2024-01-02	21.27	21.98	21.27	21.89	21.52	qfq	1,721,792	37,466,940	2.91%
2023-12-29	20.76	21.36	20.76	21.27	20.91	qfq	1,074,300	22,665,805	2.36%
2023-12-28	20.26	20.95	19.90	20.78	20.43	qfq	883,800	18,161,677	2.67%
2023-12-27	20.28	20.41	20.00	20.24	19.90	qfq	955,900	19,289,552	0.20%
2023-12-26	20.26	20.59	20.01	20.20	19.86	qfq	1,062,100	21,430,615	-0.35%
2023-12-25	20.72	20.75	19.91	20.27	19.93	qfq	1,337,309	27,061,731	-2.17%
2023-12-22	21.06	21.19	20.60	20.72	20.37	qfq	1,057,100	22,052,043	-1.47%
2023-12-21	21.25	21.25	20.30	21.03	20.67	qfq	1,808,300	37,478,411	-0.71%
2023-12-20	20.96	21.86	20.96	21.18	20.82	qfq	1,531,800	32,823,346	1.34%
2023-12-19	20.58	20.93	20.40	20.90	20.54	qfq	922,700	19,058,405	1.55%
2023-12-18	20.82	20.89	20.50	20.58	20.23	qfq	879,200	18,177,957	-1.25%
2023-12-15	20.78	20.93	20.55	20.84	20.49	qfq	784,900	16,251,301	0.34%
2023-12-14	20.91	21.11	20.67	20.77	20.42	qfq	1,107,900	23,084,505	0.29%
2023-12-13	20.76	20.98	20.49	20.71	20.36	qfq	945,900	19,640,351	-0.10%
2023-12-12	20.87	20.96	20.40	20.73	20.38	qfq	944,300	19,494,100	-0.24%
2023-12-11	20.81	21.33	20.60	20.78	20.43	qfq	1,757,100	36,705,891	-0.43%
2023-12-08	21.65	21.97	20.79	20.87	20.52	qfq	1,104,100	23,388,065	-3.65%
2023-12-07	21.90	21.96	21.44	21.66	21.29	qfq	1,017,900	22,010,461	-0.78%
2023-12-06	21.50	22.22	21.50	21.83	21.46	qfq	1,323,300	29,063,132	1.06%
2023-12-05	22.22	22.22	21.47	21.60	21.23	qfq	875,691	19,011,999	-1.59%
2023-12-04	21.96	22.41	21.80	21.95	21.58	qfq	1,243,600	27,363,244	0.37%
2023-12-01	22.07	22.22	21.73	21.87	21.50	qfq	1,045,299	22,905,009	-0.50%
2023-11-30	22.30	22.36	21.65	21.98	21.61	qfq	894,600	19,639,271	-1.21%
2023-11-29	22.41	22.58	22.18	22.25	21.87	qfq	627,300	14,007,182	-0.71%
2023-11-28	22.20	22.63	22.04	22.41	22.03	qfq	1,107,509	24,828,563	1.40%
2023-11-27	22.22	22.48	21.90	22.10	21.72	qfq	1,015,400	22,485,115	-0.36%
2023-11-24	22.54	22.58	22.03	22.18	21.80	qfq	868,100	19,266,592	-1.20%
2023-11-23	22.33	22.61	22.24	22.45	22.07	qfq	596,358	13,379,920	0.58%
2023-11-22	22.57	22.72	22.25	22.32	21.94	qfq	715,400	16,034,350	-1.24%
2023-11-21	23.03	23.03	22.55	22.60	22.22	qfq	850,600	19,368,861	-1.61%
2023-11-20	22.90	23.02	22.70	22.97	22.58	qfq	988,300	22,613,620	0.70%
2023-11-17	22.80	22.86	22.56	22.81	22.42	qfq	756,300	17,225,479	0.97%
2023-11-16	22.73	23.01	22.55	22.59	22.21	qfq	1,017,864	23,145,864	-0.70%
2023-11-15	22.75	22.87	22.51	22.75	22.36	qfq	974,000	22,084,582	0.35%
2023-11-14	22.79	22.79	22.30	22.67	22.28	qfq	1,300,300	29,293,124	-0.74%
2023-11-13	22.28	22.84	22.28	22.84	22.45	qfq	1,373,855	31,062,119	2.61%
2023-11-10	22.17	22.36	22.02	22.26	21.88	qfq	836,839	18,599,865	0.27%
2023-11-09	22.30	22.70	22.07	22.20	21.82	qfq	887,000	19,751,526	-0.85%
2023-11-08	22.65	22.72	22.33	22.39	22.01	qfq	819,500	18,432,883	-1.02%
2023-11-07	22.66	22.68	22.25	22.62	22.24	qfq	820,700	18,470,684	0.18%
2023-11-06	22.46	22.88	22.31	22.58	22.20	qfq	993,815	22,369,671	0.53%
2023-11-03	22.44	22.66	22.15	22.46	22.08	qfq	893,515	20,065,565	1.35%
2023-11-02	22.26	22.50	22.16	22.16	21.78	qfq	838,800	18,692,646	-0.45%
2023-11-01	21.94	22.40	21.81	22.26	21.88	qfq	926,774	20,556,880	1.88%
2023-10-31	22.21	22.42	21.70	21.85	21.48	qfq	780,000	17,132,080	-0.73%
2023-10-30	22.25	22.25	21.75	22.01	21.64	qfq	1,066,791	23,422,814	-0.27%
2023-10-27	21.87	22.20	21.78	22.07	21.69	qfq	758,900	16,693,012	0.91%
2023-10-26	21.80	21.99	21.30	21.87	21.50	qfq	752,600	16,272,982	0.28%
2023-10-25	21.71	21.89	21.39	21.81	21.44	qfq	775,600	16,834,208	1.68%
2023-10-24	20.17	21.50	20.17	21.45	21.09	qfq	1,421,874	30,062,700	6.35%
2023-10-23	20.72	21.20	20.01	20.17	19.83	qfq	966,400	19,708,938	-2.65%
2023-10-20	20.60	21.55	20.60	20.72	20.37	qfq	869,700	18,284,314	-0.29%
2023-10-19	20.72	21.47	20.53	20.78	20.43	qfq	786,100	16,511,359	-0.10%
2023-10-18	21.13	21.17	20.80	20.80	20.45	qfq	519,354	10,883,177	-1.93%
2023-10-17	21.27	21.40	21.00	21.21	20.85	qfq	590,100	12,484,998	-0.28%
2023-10-16	21.55	21.98	21.00	21.27	20.91	qfq	1,005,800	21,422,739	-0.75%
2023-10-13	22.01	22.08	21.31	21.43	21.07	qfq	1,043,800	22,532,688	-2.81%
2023-10-12	22.10	22.11	21.54	22.05	21.68	qfq	862,348	18,856,182	0.68%
2023-10-11	21.98	22.16	21.60	21.90	21.53	qfq	774,700	16,982,645	0.37%
2023-10-10	22.33	22.46	21.80	21.82	21.45	qfq	1,002,891	22,117,489	-1.76%
2023-10-09	22.42	22.60	22.05	22.21	21.83	qfq	1,115,700	24,903,874	-0.18%
2023-09-28	22.04	22.45	22.01	22.25	21.87	qfq	787,600	17,531,196	1.09%
2023-09-27	21.97	22.40	21.41	22.01	21.64	qfq	763,600	16,869,237	0.18%
2023-09-26	22.23	22.30	21.74	21.97	21.60	qfq	699,000	15,348,660	-0.14%
2023-09-25	22.22	22.41	21.86	22.00	21.63	qfq	942,624	20,765,008	-1.17%
2023-09-22	21.34	22.26	21.30	22.26	21.88	qfq	1,011,653	22,216,167	3.82%
2023-09-21	22.00	22.00	21.41	21.44	21.08	qfq	713,463	15,466,961	-1.06%
2023-09-20	21.58	21.97	21.48	21.67	21.30	qfq	714,748	15,533,598	0.18%
2023-09-19	22.66	22.66	21.50	21.63	21.26	qfq	998,857	21,849,529	-2.13%
2023-09-18	21.48	22.52	21.22	22.10	21.72	qfq	1,205,000	26,616,849	2.55%
2023-09-15	21.92	21.92	21.40	21.55	21.18	qfq	981,631	21,190,386	-0.69%
2023-09-14	22.08	22.21	21.50	21.70	21.33	qfq	899,616	19,611,670	-1.50%
2023-09-13	22.23	22.42	21.81	22.03	21.66	qfq	1,310,100	28,846,619	-0.90%
2023-09-12	22.96	22.96	22.06	22.23	21.85	qfq	1,329,900	29,651,624	-2.33%
2023-09-11	22.60	23.06	22.46	22.76	22.37	qfq	1,510,700	34,477,453	0.49%
2023-09-08	23.17	23.37	22.51	22.65	22.26	qfq	1,470,500	33,680,250	-0.04%
2023-09-07	23.30	23.44	22.62	22.66	22.27	qfq	1,549,800	35,530,077	-2.91%
2023-09-06	22.89	23.51	22.80	23.34	22.94	qfq	1,596,400	37,191,386	1.66%
2023-09-05	23.00	23.29	22.70	22.96	22.57	qfq	1,152,565	26,497,441	-0.17%
2023-09-04	22.91	23.21	22.57	23.00	22.61	qfq	1,323,800	30,270,295	0.61%
2023-09-01	23.49	23.56	22.71	22.86	22.47	qfq	1,373,441	31,525,998	-1.17%
2023-08-31	23.53	23.53	22.96	23.13	22.74	qfq	1,859,114	43,071,524	-0.56%
2023-08-30	22.71	23.64	22.31	23.26	22.86	qfq	2,670,072	62,152,310	2.78%
2023-08-29	20.94	22.67	20.81	22.63	22.25	qfq	2,967,254	65,795,074	7.25%
2023-08-28	21.70	21.90	20.90	21.10	20.74	qfq	2,637,984	56,311,871	2.13%
2023-08-25	21.48	21.76	20.48	20.66	20.31	qfq	2,397,610	50,072,181	-4.31%
2023-08-24	22.15	22.55	21.44	21.59	21.22	qfq	3,011,634	65,388,674	-3.05%
2023-08-23	23.35	24.03	22.22	22.27	21.89	qfq	3,400,674	77,935,270	-5.23%
2023-08-22	23.65	23.71	22.76	23.50	23.10	qfq	3,145,222	73,145,090	0.34%
2023-08-21	22.66	23.67	22.20	23.42	23.02	qfq	3,523,652	81,781,540	1.04%
2023-08-18	22.84	23.53	22.41	23.18	22.79	qfq	4,660,032	108,011,438	1.76%
2023-08-17	22.40	22.96	22.10	22.78	22.39	qfq	2,823,745	64,070,251	1.24%
2023-08-16	22.47	22.77	22.22	22.50	22.12	qfq	2,181,508	49,039,182	-0.84%
2023-08-15	22.43	23.29	22.11	22.69	22.30	qfq	3,294,857	74,435,904	-0.53%
2023-08-14	22.06	22.90	21.60	22.81	22.42	qfq	3,726,671	82,400,758	0.62%
2023-08-11	23.05	24.03	22.56	22.67	22.28	qfq	4,201,978	97,773,236	-2.24%
2023-08-10	23.53	24.00	22.73	23.19	22.80	qfq	4,825,571	111,659,872	-2.89%
2023-08-09	24.21	24.61	23.40	23.88	23.47	qfq	6,388,437	153,514,045	-6.35%
2023-08-08	24.76	26.25	24.21	25.50	25.07	qfq	8,617,569	217,379,263	3.36%
2023-08-07	26.12	26.33	24.52	24.67	24.25	qfq	9,273,499	234,112,691	-6.91%
2023-08-04	23.80	28.58	22.86	26.50	26.05	qfq	13,620,804	352,633,572	8.92%
2023-08-03	22.84	26.10	21.89	24.33	23.92	qfq	10,660,526	255,299,826	4.78%
2023-08-02	24.42	25.46	22.82	23.22	22.83	qfq	9,165,002	220,390,199	-4.21%
2023-08-01	26.04	27.45	24.07	24.24	23.83	qfq	12,645,684	329,360,142	-7.09%
2023-07-31	21.36	26.09	21.36	26.09	25.65	qfq	5,989,179	151,057,407	20.01%
2023-07-28	22.90	23.03	21.30	21.74	21.37	qfq	5,395,666	118,496,115	-6.05%
2023-07-27	24.00	25.64	22.79	23.14	22.75	qfq	6,958,900	163,911,904	6.49%
2023-07-26	21.42	22.02	21.21	21.73	21.36	qfq	1,518,218	32,948,696	1.45%
2023-07-25	20.59	21.51	20.51	21.42	21.06	qfq	1,393,100	29,429,420	4.44%
2023-07-24	20.61	20.73	20.20	20.51	20.16	qfq	565,500	11,580,660	0.74%
2023-07-21	20.67	20.92	20.28	20.36	20.01	qfq	779,000	15,997,966	-1.07%
2023-07-20	21.30	21.48	20.40	20.58	20.23	qfq	844,191	17,520,846	-1.95%
2023-07-19	21.07	21.30	20.80	20.99	20.63	qfq	591,291	12,409,422	-0.29%
2023-07-18	21.23	21.28	20.87	21.05	20.69	qfq	648,882	13,679,962	-0.38%