SECURITY DETAIL · RAW DATA

中环海陆301040.SZ

ASZSECNYSTOCK

最近收盘价21.952026-07-17

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

最近交易日2026-07-17

成交量（股）3,435,464

成交额（元）77,101,466

日线记录722

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 722 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 722 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	23.25	23.41	21.55	21.95	21.95	qfq	3,435,464	77,101,466	-6.32%
2026-07-16	23.40	24.60	23.37	23.43	23.43	qfq	2,793,000	66,915,533	-1.06%
2026-07-15	25.44	26.45	23.56	23.68	23.68	qfq	4,782,300	118,350,633	-10.61%
2026-07-14	24.41	26.54	24.35	26.49	26.49	qfq	4,734,135	121,162,404	8.52%
2026-07-13	24.68	24.80	23.62	24.41	24.41	qfq	3,169,309	76,758,020	-1.09%
2026-07-10	23.60	24.86	23.10	24.68	24.68	qfq	3,722,060	90,641,235	4.62%
2026-07-09	23.35	23.71	22.85	23.59	23.59	qfq	1,931,500	44,970,392	1.03%
2026-07-08	23.69	24.38	23.33	23.35	23.35	qfq	2,435,136	57,780,417	-0.93%
2026-07-07	25.25	25.40	23.30	23.57	23.57	qfq	4,042,800	97,142,463	-6.28%
2026-07-06	24.16	25.96	23.78	25.15	25.15	qfq	4,434,900	110,143,306	4.05%
2026-07-03	23.65	24.50	23.50	24.17	24.17	qfq	2,752,200	66,390,944	2.55%
2026-07-02	24.85	24.97	23.35	23.57	23.57	qfq	3,461,000	82,997,548	-5.46%
2026-07-01	24.40	25.80	24.10	24.93	24.93	qfq	4,492,100	111,816,293	2.30%
2026-06-30	24.04	25.21	22.85	24.37	24.37	qfq	5,891,543	139,735,727	2.09%
2026-06-29	24.62	25.63	22.75	23.87	23.87	qfq	2,585,531	61,151,658	-3.20%
2026-06-26	25.02	25.23	24.29	24.66	24.66	qfq	2,878,092	71,141,886	-1.40%
2026-06-25	26.60	26.85	24.46	25.01	25.01	qfq	4,873,800	122,862,926	-4.72%
2026-06-24	27.30	27.34	26.00	26.25	26.25	qfq	2,722,500	72,120,093	-3.85%
2026-06-23	27.52	27.88	27.13	27.30	27.30	qfq	1,777,200	48,804,509	-1.76%
2026-06-22	27.77	28.83	27.10	27.79	27.79	qfq	2,677,459	74,392,566	0.07%
2026-06-18	29.01	29.30	27.68	27.77	27.77	qfq	2,495,800	70,523,722	-3.31%
2026-06-17	30.00	30.20	28.48	28.72	28.72	qfq	3,510,600	102,025,016	-5.00%
2026-06-16	30.54	30.75	29.85	30.23	30.23	qfq	1,820,087	55,158,219	-1.02%
2026-06-15	30.57	30.99	30.00	30.54	30.54	qfq	2,596,489	79,136,861	-0.10%
2026-06-12	30.59	31.28	30.35	30.57	30.57	qfq	2,361,862	72,801,487	0.20%
2026-06-11	29.49	31.06	28.14	30.51	30.51	qfq	3,831,510	115,742,663	4.59%
2026-06-10	29.26	29.49	27.90	29.17	29.17	qfq	2,676,110	76,840,192	0.03%
2026-06-09	29.96	30.50	29.10	29.16	29.16	qfq	2,623,189	77,605,483	-2.67%
2026-06-08	30.09	31.26	29.15	29.96	29.96	qfq	3,343,615	101,118,488	-2.31%
2026-06-05	31.00	31.60	29.92	30.67	30.67	qfq	4,286,000	131,810,817	-1.89%
2026-06-04	28.91	31.30	28.47	31.26	31.26	qfq	5,812,820	175,754,580	8.65%
2026-06-03	29.37	29.86	28.40	28.77	28.77	qfq	2,855,010	83,103,472	-2.51%
2026-06-02	29.50	30.12	28.93	29.51	29.51	qfq	2,388,500	70,219,474	-1.40%
2026-06-01	29.60	30.88	29.60	29.93	29.93	qfq	2,318,000	69,814,807	-0.07%
2026-05-29	30.57	30.87	29.60	29.95	29.95	qfq	3,182,683	95,667,363	-2.38%
2026-05-28	31.20	31.49	29.51	30.68	30.68	qfq	4,509,100	136,366,504	-0.58%
2026-05-27	32.98	34.53	30.20	30.86	30.86	qfq	6,761,490	215,919,861	-5.63%
2026-05-26	34.22	34.46	32.38	32.70	32.70	qfq	4,375,000	144,068,249	-4.44%
2026-05-25	32.35	34.49	31.51	34.22	34.22	qfq	7,364,200	248,986,891	6.11%
2026-05-22	32.05	32.64	31.51	32.25	32.25	qfq	3,465,794	111,396,372	2.06%
2026-05-21	33.08	33.70	31.54	31.60	31.60	qfq	6,043,608	198,163,587	-2.68%
2026-05-20	34.27	34.59	32.20	32.47	32.47	qfq	9,491,313	313,934,870	-6.43%
2026-05-19	37.37	37.37	33.46	34.70	34.70	qfq	11,800,667	414,524,183	-7.47%
2026-05-18	32.68	37.74	32.01	37.50	37.50	qfq	12,997,147	462,598,446	15.03%
2026-05-15	32.74	33.49	31.88	32.60	32.60	qfq	3,811,300	124,257,656	-0.37%
2026-05-14	33.77	33.98	32.33	32.72	32.72	qfq	4,689,900	153,900,490	-3.02%
2026-05-13	33.43	35.60	33.27	33.74	33.74	qfq	5,805,800	196,631,035	1.41%
2026-05-12	33.06	33.61	32.53	33.27	33.27	qfq	6,196,800	205,222,303	1.03%
2026-05-11	32.18	33.58	32.15	32.93	32.93	qfq	5,543,900	181,840,967	4.14%
2026-05-08	32.56	32.76	31.59	31.62	31.62	qfq	5,313,725	169,834,420	-3.48%
2026-05-07	32.47	33.08	32.05	32.76	32.76	qfq	3,634,400	118,432,200	1.08%
2026-05-06	32.57	33.30	31.91	32.41	32.41	qfq	4,943,800	159,884,544	0.34%
2026-04-30	30.99	33.14	30.62	32.30	32.30	qfq	6,243,708	199,281,243	4.19%
2026-04-29	31.80	31.85	30.97	31.00	31.00	qfq	3,376,600	105,524,167	-1.52%
2026-04-28	31.85	31.85	31.14	31.48	31.48	qfq	3,825,900	120,254,537	-1.38%
2026-04-27	31.52	32.38	31.09	31.92	31.92	qfq	4,671,597	148,194,433	-0.53%
2026-04-24	32.40	33.10	31.57	32.09	32.09	qfq	4,202,318	134,922,071	-1.96%
2026-04-23	31.83	32.95	31.54	32.73	32.73	qfq	6,013,463	194,199,641	2.28%
2026-04-22	32.01	32.91	31.68	32.00	32.00	qfq	4,792,900	154,623,412	-0.56%
2026-04-21	33.85	34.09	31.90	32.18	32.18	qfq	6,539,024	212,672,481	-4.28%
2026-04-20	33.85	34.02	33.01	33.62	33.62	qfq	5,089,400	169,979,664	-1.00%
2026-04-17	34.88	34.88	33.61	33.96	33.96	qfq	7,185,972	245,028,937	-2.64%
2026-04-16	32.99	35.19	31.91	34.88	34.88	qfq	11,752,773	398,767,238	7.95%
2026-04-15	29.80	33.59	29.79	32.31	32.31	qfq	10,182,351	323,251,290	9.08%
2026-04-14	29.24	29.82	28.44	29.62	29.62	qfq	7,163,668	208,391,498	2.10%
2026-04-13	27.29	29.45	27.22	29.01	29.01	qfq	9,772,889	281,950,465	4.92%
2026-04-10	28.00	28.43	27.65	27.65	27.65	qfq	5,028,309	140,737,897	-1.07%
2026-04-09	28.28	28.37	27.70	27.95	27.95	qfq	3,330,009	93,074,387	-2.17%
2026-04-08	28.50	28.80	28.18	28.57	28.57	qfq	4,172,101	119,088,370	2.25%
2026-04-07	27.08	28.58	27.03	27.94	27.94	qfq	4,348,500	121,471,215	2.72%
2026-04-03	28.51	28.51	27.00	27.20	27.20	qfq	4,878,580	134,008,707	-4.23%
2026-04-02	28.54	29.11	27.48	28.40	28.40	qfq	6,727,580	189,923,947	-1.46%
2026-04-01	29.16	29.58	28.46	28.82	28.82	qfq	5,245,752	151,654,839	-0.03%
2026-03-31	29.74	30.43	28.75	28.83	28.83	qfq	8,122,451	238,098,849	-3.35%
2026-03-30	28.29	30.31	27.90	29.83	29.83	qfq	12,818,734	374,496,573	3.33%
2026-03-27	29.42	29.82	28.71	28.87	28.87	qfq	11,618,429	338,506,637	-5.10%
2026-03-26	33.02	33.30	29.68	30.42	30.42	qfq	19,669,817	610,211,214	-11.31%
2026-03-25	40.84	41.30	33.16	34.30	34.30	qfq	18,277,048	676,738,262	-15.10%
2026-03-24	38.42	40.50	37.92	40.40	40.40	qfq	7,939,600	314,588,260	7.65%
2026-03-23	40.30	40.79	36.80	37.53	37.53	qfq	6,758,732	262,276,166	-8.46%
2026-03-20	42.84	43.00	40.91	41.00	41.00	qfq	7,043,637	294,572,253	-4.67%
2026-03-19	40.52	43.88	40.21	43.01	43.01	qfq	12,513,919	534,979,640	5.11%
2026-03-18	39.20	41.33	38.56	40.92	40.92	qfq	7,637,937	307,555,205	4.36%
2026-03-17	39.24	40.30	38.82	39.21	39.21	qfq	4,169,291	163,974,478	-1.53%
2026-03-16	40.85	41.81	39.21	39.82	39.82	qfq	6,824,731	274,263,843	-2.85%
2026-03-13	40.39	43.88	38.30	40.99	40.99	qfq	12,229,864	496,260,406	0.37%
2026-03-12	42.50	42.64	39.41	40.84	40.84	qfq	13,955,495	567,561,469	-5.57%
2026-03-11	37.90	43.39	37.55	43.25	43.25	qfq	13,070,843	529,726,045	13.76%
2026-03-10	37.47	38.13	36.90	38.02	38.02	qfq	5,866,699	220,775,818	2.07%
2026-03-09	37.71	38.62	35.79	37.25	37.25	qfq	7,923,231	292,406,367	-2.84%
2026-03-06	37.96	39.38	37.60	38.34	38.34	qfq	4,681,028	179,358,684	0.74%
2026-03-05	37.59	38.36	36.57	38.06	38.06	qfq	5,358,488	201,171,446	2.37%
2026-03-04	35.08	38.15	35.08	37.18	37.18	qfq	6,220,666	232,452,506	3.54%
2026-03-03	39.22	39.38	35.89	35.91	35.91	qfq	8,596,233	318,970,554	-7.69%
2026-03-02	37.79	39.65	37.45	38.90	38.90	qfq	7,425,941	287,926,256	1.81%
2026-02-27	37.45	38.95	37.45	38.21	38.21	qfq	5,886,489	225,839,971	2.17%
2026-02-26	37.85	38.60	36.88	37.40	37.40	qfq	4,544,100	170,944,890	-1.66%
2026-02-25	37.80	39.40	37.27	38.03	38.03	qfq	5,642,961	215,787,128	1.14%
2026-02-24	35.97	38.23	35.50	37.60	37.60	qfq	7,866,175	290,391,720	5.47%
2026-02-13	36.72	37.26	35.58	35.65	35.65	qfq	8,501,251	307,981,823	-3.70%
2026-02-12	38.17	38.97	36.96	37.02	37.02	qfq	10,715,927	403,099,845	-6.06%
2026-02-11	38.02	39.70	37.08	39.41	39.41	qfq	14,643,672	562,465,959	7.38%
2026-02-10	36.90	38.49	36.31	36.70	36.70	qfq	10,538,047	393,091,709	-1.95%
2026-02-09	37.12	37.58	35.00	37.43	37.43	qfq	13,590,773	494,878,699	-1.47%
2026-02-06	34.32	40.90	33.15	37.99	37.99	qfq	20,274,204	777,832,692	8.48%
2026-02-05	31.76	36.65	31.47	35.02	35.02	qfq	15,152,290	526,325,554	11.28%
2026-02-04	32.50	33.15	31.36	31.47	31.47	qfq	3,302,600	105,181,476	-3.58%
2026-02-03	31.83	32.99	31.35	32.64	32.64	qfq	4,151,100	133,113,602	3.45%
2026-02-02	32.77	33.80	31.30	31.55	31.55	qfq	5,276,100	170,101,746	-4.94%
2026-01-30	33.00	33.26	31.89	33.19	33.19	qfq	4,773,115	155,848,209	0.58%
2026-01-29	33.50	35.28	32.86	33.00	33.00	qfq	7,135,644	241,499,417	-1.49%
2026-01-28	33.94	34.01	31.72	33.50	33.50	qfq	7,660,715	251,709,882	-2.28%
2026-01-27	32.70	34.68	32.32	34.28	34.28	qfq	8,618,913	292,837,685	4.16%
2026-01-26	31.92	33.33	31.47	32.91	32.91	qfq	9,413,740	306,226,100	2.94%
2026-01-23	30.30	32.38	30.30	31.97	31.97	qfq	9,717,608	309,375,269	5.51%
2026-01-22	30.00	30.97	29.80	30.30	30.30	qfq	3,717,933	112,608,485	0.56%
2026-01-21	29.00	30.22	28.80	30.13	30.13	qfq	3,986,300	117,645,946	3.36%
2026-01-20	30.09	30.10	28.84	29.15	29.15	qfq	4,552,200	133,715,020	-2.28%
2026-01-19	31.80	31.80	29.61	29.83	29.83	qfq	8,215,868	247,749,679	-7.50%
2026-01-16	31.36	33.13	31.36	32.25	32.25	qfq	7,536,260	244,615,211	2.90%
2026-01-15	31.32	31.89	30.61	31.34	31.34	qfq	5,378,100	167,927,952	-0.03%
2026-01-14	29.45	31.37	29.20	31.35	31.35	qfq	8,414,181	256,025,152	6.06%
2026-01-13	31.84	32.00	29.52	29.56	29.56	qfq	9,932,873	300,454,660	-8.08%
2026-01-12	31.41	33.66	30.44	32.16	32.16	qfq	11,668,821	374,155,626	3.47%
2026-01-09	30.61	31.66	30.45	31.08	31.08	qfq	5,718,400	177,049,183	0.91%
2026-01-08	30.10	31.94	29.89	30.80	30.80	qfq	8,681,915	268,650,935	2.16%
2026-01-07	30.30	30.61	29.40	30.15	30.15	qfq	6,899,574	206,588,128	-1.60%
2026-01-06	28.87	30.74	28.87	30.64	30.64	qfq	7,000,191	208,951,403	6.06%
2026-01-05	28.42	30.09	28.33	28.89	28.89	qfq	5,542,800	161,961,523	1.76%
2025-12-31	28.81	29.09	28.12	28.39	28.39	qfq	5,199,350	148,178,871	-1.25%
2025-12-30	29.65	29.65	28.69	28.75	28.75	qfq	5,101,666	148,648,797	-4.49%
2025-12-29	30.07	30.80	29.67	30.10	30.10	qfq	4,438,091	133,348,748	0.53%
2025-12-26	30.17	30.49	29.54	29.94	29.94	qfq	4,419,875	132,227,969	-0.80%
2025-12-25	31.01	31.24	29.29	30.18	30.18	qfq	8,144,984	246,012,534	-1.82%
2025-12-24	31.01	31.27	30.25	30.74	30.74	qfq	5,349,711	164,983,961	-1.44%
2025-12-23	31.56	31.82	30.70	31.19	31.19	qfq	4,464,500	138,584,591	-1.17%
2025-12-22	32.42	32.85	31.40	31.56	31.56	qfq	7,052,484	224,339,782	-2.65%
2025-12-19	30.19	32.80	29.87	32.42	32.42	qfq	10,155,466	320,583,520	9.16%
2025-12-18	29.46	30.68	29.00	29.70	29.70	qfq	5,180,900	155,166,308	1.02%
2025-12-17	30.29	30.97	28.52	29.40	29.40	qfq	6,089,178	177,987,234	-0.84%
2025-12-16	30.36	30.70	28.65	29.65	29.65	qfq	8,467,882	249,536,139	-3.33%
2025-12-15	31.87	31.87	30.30	30.67	30.67	qfq	9,183,382	284,144,577	-4.48%
2025-12-12	31.03	33.50	30.31	32.11	32.11	qfq	16,592,258	536,451,741	5.18%
2025-12-11	29.85	31.43	29.80	30.53	30.53	qfq	9,609,709	294,740,555	2.79%
2025-12-10	30.20	31.35	29.40	29.70	29.70	qfq	8,181,705	245,497,195	-1.16%
2025-12-09	29.87	32.50	29.73	30.05	30.05	qfq	14,393,334	449,196,029	1.55%
2025-12-08	30.43	30.51	29.40	29.59	29.59	qfq	10,204,757	303,807,458	-3.02%
2025-12-05	29.50	30.79	29.29	30.51	30.51	qfq	14,135,500	427,557,053	-1.20%
2025-12-04	29.00	31.35	27.92	30.88	30.88	qfq	20,150,281	594,674,717	5.97%
2025-12-03	26.00	29.90	26.00	29.14	29.14	qfq	18,511,432	523,232,314	11.39%
2025-12-02	26.58	26.77	25.91	26.16	26.16	qfq	7,750,777	203,415,841	-2.97%
2025-12-01	28.03	29.36	26.60	26.96	26.96	qfq	11,680,149	318,391,741	-4.46%
2025-11-28	26.97	28.48	26.55	28.22	28.22	qfq	14,839,376	406,705,524	6.73%
2025-11-27	26.94	28.18	26.17	26.44	26.44	qfq	17,260,701	465,097,890	-2.54%
2025-11-26	22.75	27.13	22.53	27.13	27.13	qfq	16,537,906	417,818,163	19.99%
2025-11-25	22.16	22.77	22.07	22.61	22.61	qfq	2,094,700	47,202,775	2.31%
2025-11-24	21.86	22.25	21.54	22.10	22.10	qfq	2,431,700	53,385,844	1.89%
2025-11-21	22.57	22.81	21.69	21.69	21.69	qfq	2,872,800	63,363,383	-4.37%
2025-11-20	23.07	23.28	22.68	22.68	22.68	qfq	2,071,100	47,403,146	-0.96%
2025-11-19	23.73	23.88	22.78	22.90	22.90	qfq	3,066,490	70,843,492	-3.42%
2025-11-18	24.10	24.29	23.51	23.71	23.71	qfq	3,020,200	71,654,791	-1.58%
2025-11-17	23.94	24.31	23.88	24.09	24.09	qfq	2,909,698	70,118,900	0.88%
2025-11-14	23.74	24.36	23.59	23.88	23.88	qfq	3,320,090	79,670,684	0.84%
2025-11-13	23.80	24.00	23.60	23.68	23.68	qfq	2,581,788	61,357,380	-0.80%
2025-11-12	24.00	24.11	23.42	23.87	23.87	qfq	3,517,700	83,629,750	-1.00%
2025-11-11	24.35	24.80	23.90	24.11	24.11	qfq	3,459,792	84,119,800	-1.51%
2025-11-10	24.33	24.59	23.91	24.48	24.48	qfq	4,161,816	100,885,334	0.58%
2025-11-07	24.93	25.11	24.14	24.34	24.34	qfq	4,661,200	113,755,260	-2.87%
2025-11-06	24.40	25.36	24.20	25.06	25.06	qfq	6,987,168	174,138,932	2.70%
2025-11-05	23.31	24.45	23.29	24.40	24.40	qfq	6,322,062	152,152,785	3.57%
2025-11-04	23.70	23.85	23.23	23.56	23.56	qfq	2,588,581	60,840,442	-0.08%
2025-11-03	23.85	23.94	23.30	23.58	23.58	qfq	2,922,058	68,888,569	-0.13%
2025-10-31	23.72	24.00	23.45	23.61	23.61	qfq	4,583,084	108,403,611	-0.80%
2025-10-30	23.42	25.00	23.36	23.80	23.80	qfq	8,778,059	212,717,488	1.32%
2025-10-29	23.29	23.50	22.78	23.49	23.49	qfq	4,554,431	104,957,728	0.69%
2025-10-28	23.11	23.43	22.78	23.33	23.33	qfq	3,268,489	75,758,345	1.00%
2025-10-27	23.12	23.29	22.84	23.10	23.10	qfq	2,997,378	69,113,806	0.43%
2025-10-24	23.63	23.87	22.90	23.00	23.00	qfq	4,460,300	103,312,846	-1.58%
2025-10-23	23.60	23.67	22.88	23.37	23.37	qfq	2,970,623	69,001,884	-0.93%
2025-10-22	23.31	24.08	23.10	23.59	23.59	qfq	4,659,772	110,513,584	1.24%
2025-10-21	23.16	23.42	22.92	23.30	23.30	qfq	2,652,872	61,623,428	0.60%
2025-10-20	22.95	23.50	22.90	23.16	23.16	qfq	2,954,787	68,422,062	2.03%
2025-10-17	23.31	23.46	22.68	22.70	22.70	qfq	3,326,611	76,329,414	-3.03%
2025-10-16	24.03	24.18	23.40	23.41	23.41	qfq	4,440,300	104,820,697	-2.74%
2025-10-15	22.69	24.38	22.36	24.07	24.07	qfq	9,593,672	226,782,803	6.08%
2025-10-14	22.88	23.20	22.61	22.69	22.69	qfq	4,784,100	109,853,964	-0.31%
2025-10-13	21.77	22.85	21.58	22.76	22.76	qfq	4,943,432	111,292,285	0.26%
2025-10-10	22.57	23.06	22.31	22.70	22.70	qfq	4,508,028	102,480,427	1.29%
2025-10-09	22.58	22.84	22.30	22.41	22.41	qfq	3,746,719	84,531,458	0.72%
2025-09-30	21.66	22.29	21.61	22.25	22.25	qfq	4,305,953	94,695,494	2.63%
2025-09-29	22.00	22.02	21.30	21.68	21.68	qfq	3,869,579	83,771,789	-1.72%
2025-09-26	22.00	22.73	21.87	22.06	22.06	qfq	4,173,100	93,390,486	-0.27%
2025-09-25	22.32	22.69	22.03	22.12	22.12	qfq	3,543,812	79,053,438	-1.78%
2025-09-24	21.17	22.86	21.12	22.52	22.52	qfq	7,793,103	171,877,296	5.63%
2025-09-23	21.70	21.73	20.56	21.32	21.32	qfq	5,857,959	123,372,346	-1.75%
2025-09-22	22.24	22.33	21.56	21.70	21.70	qfq	5,437,275	119,122,056	-2.30%
2025-09-19	23.07	23.08	21.97	22.21	22.21	qfq	7,088,637	158,223,937	-3.18%
2025-09-18	23.80	23.94	22.81	22.94	22.94	qfq	8,252,510	193,350,631	-3.49%
2025-09-17	24.26	24.26	23.70	23.77	23.77	qfq	8,565,022	204,460,225	-1.98%
2025-09-16	23.61	24.30	23.52	24.25	24.25	qfq	8,574,775	205,653,389	2.15%
2025-09-15	23.87	24.06	23.26	23.74	23.74	qfq	9,603,364	226,535,353	-0.88%
2025-09-12	23.27	24.48	23.20	23.95	23.95	qfq	13,075,584	313,522,480	1.91%
2025-09-11	23.24	23.66	23.02	23.50	23.50	qfq	13,423,125	313,628,290	0.34%
2025-09-10	23.73	24.06	23.14	23.42	23.42	qfq	14,920,904	350,712,257	-2.21%
2025-09-09	25.43	25.43	23.91	23.95	23.95	qfq	22,040,292	544,313,588	-10.17%
2025-09-08	27.00	28.58	25.41	26.66	26.66	qfq	33,276,460	876,315,644	-15.85%
2025-09-05	31.68	31.68	31.68	31.68	31.68	qfq	597,700	18,935,136	-20.00%
2025-08-28	35.51	40.50	35.51	39.60	39.60	qfq	16,749,101	648,329,399	12.66%
2025-08-27	34.33	36.84	34.00	35.15	35.15	qfq	9,417,100	332,760,957	0.92%
2025-08-26	33.77	35.10	33.59	34.83	34.83	qfq	7,415,389	255,632,151	2.08%
2025-08-25	31.48	34.19	31.20	34.12	34.12	qfq	8,522,670	280,231,903	9.08%
2025-08-22	31.39	31.75	30.56	31.28	31.28	qfq	7,284,958	226,925,515	-1.57%
2025-08-21	29.25	32.14	29.25	31.78	31.78	qfq	10,639,200	334,701,684	8.65%
2025-08-20	29.92	29.92	28.97	29.25	29.25	qfq	3,261,031	95,837,943	-2.34%
2025-08-19	30.38	30.48	29.80	29.95	29.95	qfq	3,829,547	115,327,415	-1.64%
2025-08-18	29.96	30.88	29.34	30.45	30.45	qfq	8,255,271	248,735,657	1.91%
2025-08-15	27.95	29.92	27.95	29.88	29.88	qfq	10,219,104	297,028,864	6.56%
2025-08-14	27.82	28.98	27.35	28.04	28.04	qfq	7,578,900	213,563,780	0.79%
2025-08-13	27.02	28.17	26.62	27.82	27.82	qfq	7,447,300	205,675,423	2.20%
2025-08-12	27.81	27.87	26.66	27.22	27.22	qfq	5,603,318	152,463,369	-2.16%
2025-08-11	28.10	28.32	27.56	27.82	27.82	qfq	6,132,300	170,931,539	-1.21%
2025-08-08	29.00	29.00	27.80	28.16	28.16	qfq	5,618,300	158,733,369	-1.64%
2025-08-07	28.20	29.16	27.63	28.63	28.63	qfq	6,514,300	184,354,520	1.52%
2025-08-06	28.44	28.80	27.88	28.20	28.20	qfq	4,930,138	139,579,731	-1.54%
2025-08-05	27.00	29.69	26.93	28.64	28.64	qfq	9,000,855	255,986,194	6.11%
2025-08-04	26.65	27.26	26.06	26.99	26.99	qfq	4,507,276	120,970,397	0.30%
2025-08-01	25.60	27.25	25.27	26.91	26.91	qfq	6,416,600	169,098,062	4.34%
2025-07-31	26.90	27.46	25.40	25.79	25.79	qfq	5,129,600	135,135,784	-4.13%
2025-07-30	27.02	27.31	26.76	26.90	26.90	qfq	3,482,300	94,091,745	-0.66%
2025-07-29	26.79	27.08	26.20	27.08	27.08	qfq	3,804,800	101,950,516	0.89%
2025-07-28	26.61	27.19	26.43	26.84	26.84	qfq	4,180,800	112,030,129	0.90%
2025-07-25	26.24	26.74	26.09	26.60	26.60	qfq	3,002,100	79,360,379	1.37%
2025-07-24	26.07	26.59	25.95	26.24	26.24	qfq	3,261,599	85,692,759	0.65%
2025-07-23	26.52	26.62	25.54	26.07	26.07	qfq	3,822,500	98,802,890	-1.99%
2025-07-22	26.68	27.59	26.39	26.60	26.60	qfq	4,769,900	128,510,922	-0.30%
2025-07-21	26.67	26.92	26.34	26.68	26.68	qfq	4,141,100	110,237,843	0.04%
2025-07-18	27.12	27.30	26.46	26.67	26.67	qfq	3,389,267	90,517,322	0.30%
2025-07-17	26.26	26.85	25.75	26.59	26.59	qfq	3,821,800	100,845,744	1.26%
2025-07-16	25.26	26.90	25.06	26.26	26.26	qfq	5,784,300	150,375,705	4.08%
2025-07-15	25.06	25.44	24.78	25.23	25.23	qfq	3,101,800	77,899,198	0.68%
2025-07-14	25.84	25.86	24.50	25.06	25.06	qfq	3,901,600	97,196,432	-1.49%
2025-07-11	24.97	26.10	24.63	25.44	25.44	qfq	4,201,367	107,451,184	1.88%
2025-07-10	25.60	25.67	24.50	24.97	24.97	qfq	4,064,433	101,523,408	-2.65%
2025-07-09	25.95	25.97	25.38	25.65	25.65	qfq	2,764,233	70,905,291	-0.85%
2025-07-08	26.35	26.73	25.47	25.87	25.87	qfq	4,299,230	111,340,499	-1.63%
2025-07-07	26.55	26.68	25.50	26.30	26.30	qfq	4,359,900	114,016,871	-0.72%
2025-07-04	27.01	27.01	26.30	26.49	26.49	qfq	3,656,700	97,344,290	-2.07%
2025-07-03	26.51	27.44	26.20	27.05	27.05	qfq	5,953,250	160,128,802	1.31%
2025-07-02	26.66	27.00	26.22	26.70	26.70	qfq	3,282,900	87,281,042	0.07%
2025-07-01	26.33	26.75	25.99	26.68	26.68	qfq	3,298,067	87,146,582	0.64%
2025-06-30	27.41	28.40	26.37	26.51	26.51	qfq	6,344,900	170,960,871	-3.49%
2025-06-27	27.30	27.80	26.97	27.47	27.47	qfq	4,640,600	127,094,969	1.74%
2025-06-26	26.70	27.40	26.26	27.00	27.00	qfq	4,455,900	120,101,398	0.56%
2025-06-25	27.28	27.28	26.44	26.85	26.85	qfq	4,799,282	128,470,084	-1.61%
2025-06-24	25.20	27.38	25.20	27.29	27.29	qfq	7,420,532	196,874,194	8.34%
2025-06-23	26.80	26.80	24.34	25.19	25.19	qfq	8,277,359	208,845,728	-7.39%
2025-06-20	26.03	27.20	25.67	27.20	27.20	qfq	10,068,129	266,505,062	4.49%
2025-06-19	25.65	26.25	25.10	26.03	26.03	qfq	7,200,240	185,579,845	0.81%
2025-06-18	24.00	25.86	24.00	25.82	25.82	qfq	8,496,700	212,050,202	6.12%
2025-06-17	23.01	24.85	23.00	24.33	24.33	qfq	9,189,419	221,705,859	7.37%
2025-06-16	21.39	22.68	21.24	22.66	22.66	qfq	5,787,867	127,919,386	5.74%
2025-06-13	20.75	21.90	20.00	21.43	21.43	qfq	6,103,800	128,907,883	3.28%
2025-06-12	20.92	21.30	20.49	20.75	20.75	qfq	3,959,600	82,802,149	-0.95%
2025-06-11	21.31	21.49	20.75	20.95	20.95	qfq	3,066,909	64,709,004	-1.55%
2025-06-10	22.18	22.37	20.72	21.28	21.28	qfq	5,604,973	120,400,383	-4.45%
2025-06-09	22.31	22.77	21.96	22.27	22.27	qfq	4,740,500	105,719,244	-0.36%
2025-06-06	22.01	22.67	21.80	22.35	22.35	qfq	3,654,700	81,563,018	0.72%
2025-06-05	23.50	23.59	21.51	22.19	22.19	qfq	7,234,900	161,705,498	-3.69%
2025-06-04	23.21	23.75	23.00	23.04	23.04	qfq	2,618,100	61,075,059	-0.52%
2025-06-03	23.88	24.00	22.92	23.16	23.16	qfq	4,428,133	103,363,672	-3.50%
2025-05-30	24.00	24.08	23.44	24.00	24.00	qfq	2,613,800	62,224,938	0.50%
2025-05-29	23.33	24.13	23.22	23.88	23.88	qfq	3,509,300	83,569,614	1.06%
2025-05-28	24.20	24.50	23.51	23.63	23.63	qfq	3,130,700	74,834,047	-2.76%
2025-05-27	24.70	24.70	23.86	24.30	24.30	qfq	4,753,264	115,362,353	-0.74%
2025-05-26	24.22	24.61	23.80	24.48	24.48	qfq	4,234,701	102,929,171	1.16%
2025-05-23	24.01	24.87	23.43	24.20	24.20	qfq	5,259,700	127,691,769	0.21%
2025-05-22	24.03	25.10	23.91	24.15	24.15	qfq	5,893,000	143,685,604	0.00%
2025-05-21	24.02	24.50	23.72	24.15	24.15	qfq	4,519,433	108,795,841	0.58%
2025-05-20	23.20	24.12	22.95	24.01	24.01	qfq	4,816,804	114,074,923	3.54%
2025-05-19	24.11	24.32	22.41	23.19	23.19	qfq	6,976,749	160,641,810	-4.37%
2025-05-16	24.04	24.66	24.01	24.25	24.25	qfq	4,207,441	102,282,011	-0.25%
2025-05-15	24.20	24.95	23.77	24.31	24.31	qfq	4,987,062	121,384,257	2.31%
2025-05-14	24.44	24.85	23.63	23.76	23.76	qfq	5,818,803	140,351,360	-2.82%
2025-05-13	25.00	26.50	23.89	24.45	24.45	qfq	9,618,304	239,510,943	-1.29%
2025-05-12	22.57	25.10	22.46	24.77	24.77	qfq	9,695,701	235,867,598	11.18%
2025-05-09	22.04	22.60	21.84	22.28	22.28	qfq	5,732,241	127,301,020	1.04%
2025-05-08	21.50	22.18	21.48	22.05	22.05	qfq	5,284,300	115,911,379	1.66%
2025-05-07	20.85	21.78	20.71	21.69	21.69	qfq	6,305,500	135,249,166	6.06%
2025-05-06	20.26	20.66	19.97	20.45	20.45	qfq	3,406,221	69,143,234	2.71%
2025-04-30	20.03	20.37	19.56	19.91	19.91	qfq	3,176,200	63,142,482	1.22%
2025-04-29	19.48	20.15	19.21	19.67	19.67	qfq	4,872,600	96,479,080	2.98%
2025-04-28	21.53	21.78	18.92	19.10	19.10	qfq	8,949,809	177,097,254	-10.96%
2025-04-25	21.47	22.33	20.93	21.45	21.45	qfq	6,211,230	133,034,678	-0.74%
2025-04-24	22.91	23.20	20.42	21.61	21.61	qfq	14,355,179	305,352,265	-5.67%
2025-04-23	20.98	23.22	20.55	22.91	22.91	qfq	12,451,817	279,032,208	6.96%
2025-04-22	18.98	21.99	18.72	21.42	21.42	qfq	11,380,893	230,448,660	14.42%
2025-04-21	18.30	18.96	17.88	18.72	18.72	qfq	6,592,200	121,097,409	1.41%
2025-04-18	17.89	18.55	17.45	18.46	18.46	qfq	6,802,723	122,891,364	4.12%
2025-04-17	17.57	17.84	17.43	17.73	17.73	qfq	3,595,269	63,490,576	0.00%
2025-04-16	17.69	17.95	17.23	17.73	17.73	qfq	5,577,026	98,495,977	0.28%
2025-04-15	17.50	17.77	17.24	17.68	17.68	qfq	5,936,325	103,792,410	-0.23%
2025-04-14	17.40	17.92	17.01	17.72	17.72	qfq	7,985,610	140,755,869	2.19%
2025-04-11	16.50	17.66	16.11	17.34	17.34	qfq	8,511,462	146,222,981	6.71%
2025-04-10	15.98	16.58	15.98	16.25	16.25	qfq	6,054,412	98,843,775	1.06%
2025-04-09	13.86	16.15	12.79	16.08	16.08	qfq	7,085,822	104,384,245	15.52%
2025-04-08	13.50	14.10	13.40	13.92	13.92	qfq	3,959,400	54,703,245	6.91%
2025-04-07	15.69	15.69	13.02	13.02	13.02	qfq	5,866,400	82,182,798	-19.98%
2025-04-03	15.50	16.30	15.50	16.27	16.27	qfq	5,105,200	81,943,565	3.70%
2025-04-02	15.54	15.95	15.36	15.69	15.69	qfq	1,790,369	28,108,182	1.10%
2025-04-01	15.14	15.90	15.14	15.52	15.52	qfq	2,562,500	39,952,963	2.51%
2025-03-31	15.27	15.29	14.84	15.14	15.14	qfq	2,338,500	35,220,233	-0.92%
2025-03-28	15.58	15.71	15.27	15.28	15.28	qfq	1,520,100	23,471,128	-1.86%
2025-03-27	15.78	15.88	15.19	15.57	15.57	qfq	2,502,900	38,689,134	-1.95%
2025-03-26	15.48	16.00	15.26	15.88	15.88	qfq	2,583,058	40,863,924	2.92%
2025-03-25	15.60	15.69	15.25	15.43	15.43	qfq	2,790,922	43,179,138	0.26%
2025-03-24	16.55	16.58	15.14	15.39	15.39	qfq	5,220,500	82,198,494	-5.81%
2025-03-21	16.21	17.26	16.15	16.34	16.34	qfq	6,393,900	106,158,324	0.49%
2025-03-20	15.63	16.62	15.60	16.26	16.26	qfq	5,601,500	90,996,495	3.50%
2025-03-19	15.40	15.85	15.24	15.71	15.71	qfq	4,099,700	63,962,399	2.35%
2025-03-18	15.35	15.58	15.16	15.35	15.35	qfq	5,153,841	78,905,483	1.19%
2025-03-17	16.73	16.89	14.94	15.17	15.17	qfq	10,895,842	168,836,228	-9.11%
2025-03-14	16.18	16.91	15.83	16.69	16.69	qfq	6,194,000	101,367,036	3.73%
2025-03-13	15.80	16.10	15.44	16.09	16.09	qfq	3,767,569	59,376,360	1.71%
2025-03-12	15.70	16.15	15.45	15.82	15.82	qfq	3,716,600	58,814,617	1.74%
2025-03-11	15.07	15.75	15.07	15.55	15.55	qfq	3,312,700	51,185,057	1.11%
2025-03-10	14.98	15.80	14.82	15.38	15.38	qfq	5,353,100	82,463,921	3.29%
2025-03-07	15.02	15.05	14.79	14.89	14.89	qfq	2,122,400	31,630,289	-0.87%
2025-03-06	14.55	15.11	14.50	15.02	15.02	qfq	3,047,282	45,500,439	3.23%
2025-03-05	14.45	14.55	14.31	14.55	14.55	qfq	2,502,100	36,110,823	0.69%
2025-03-04	14.08	14.50	13.97	14.45	14.45	qfq	2,307,700	33,110,798	2.48%
2025-03-03	14.16	14.56	13.98	14.10	14.10	qfq	2,399,900	34,102,815	0.64%
2025-02-28	14.39	14.40	13.95	14.01	14.01	qfq	2,105,801	29,677,626	-1.96%
2025-02-27	14.52	14.52	13.95	14.29	14.29	qfq	3,205,200	45,522,350	-1.58%
2025-02-26	14.41	14.63	14.34	14.52	14.52	qfq	2,903,800	42,017,223	0.62%
2025-02-25	14.15	14.92	14.14	14.43	14.43	qfq	3,969,900	57,440,893	0.70%
2025-02-24	13.80	14.98	13.70	14.33	14.33	qfq	6,219,726	90,295,287	4.07%
2025-02-21	13.85	13.94	13.60	13.77	13.77	qfq	1,825,200	25,006,375	-0.65%
2025-02-20	13.63	13.89	13.63	13.86	13.86	qfq	1,848,901	25,491,940	1.32%
2025-02-19	13.27	13.73	13.21	13.68	13.68	qfq	2,155,800	29,346,182	3.09%
2025-02-18	13.69	13.85	13.20	13.27	13.27	qfq	2,433,001	32,866,712	-3.28%
2025-02-17	13.40	13.88	13.40	13.72	13.72	qfq	2,076,000	28,443,653	2.01%
2025-02-14	13.57	13.75	13.36	13.45	13.45	qfq	2,162,769	29,330,206	-0.88%
2025-02-13	13.77	13.86	13.55	13.57	13.57	qfq	2,382,300	32,549,664	-1.67%
2025-02-12	13.46	13.97	13.40	13.80	13.80	qfq	2,957,800	40,653,455	2.60%
2025-02-11	13.28	13.47	13.06	13.45	13.45	qfq	2,520,200	33,457,177	1.13%
2025-02-10	13.01	13.31	12.99	13.30	13.30	qfq	1,791,800	23,596,462	2.31%
2025-02-07	13.06	13.41	12.82	13.00	13.00	qfq	2,671,000	35,113,878	0.15%
2025-02-06	12.94	13.02	12.56	12.98	12.98	qfq	2,455,400	31,545,013	2.20%
2025-02-05	12.26	12.78	12.26	12.70	12.70	qfq	3,317,100	41,715,711	5.05%
2025-01-27	12.41	12.74	12.03	12.09	12.09	qfq	3,865,900	47,923,356	-3.43%
2025-01-24	12.32	12.56	12.20	12.52	12.52	qfq	2,461,500	30,448,156	1.71%
2025-01-23	12.11	12.50	12.06	12.31	12.31	qfq	2,734,100	33,690,796	2.75%
2025-01-22	12.14	12.16	11.73	11.98	11.98	qfq	2,009,800	24,060,521	-1.56%
2025-01-21	12.56	12.78	12.10	12.17	12.17	qfq	3,216,300	39,478,498	-2.56%
2025-01-20	12.21	12.71	11.92	12.49	12.49	qfq	3,505,408	43,298,906	2.29%
2025-01-17	12.51	13.00	12.11	12.21	12.21	qfq	3,391,708	42,100,076	-2.16%
2025-01-16	12.59	12.73	12.34	12.48	12.48	qfq	2,314,000	29,030,922	0.16%
2025-01-15	12.65	12.80	12.27	12.46	12.46	qfq	3,438,868	42,988,189	0.89%
2025-01-14	11.63	12.45	11.57	12.35	12.35	qfq	3,856,100	46,517,752	7.77%
2025-01-13	11.26	11.60	10.73	11.46	11.46	qfq	3,462,900	38,922,702	1.78%
2025-01-10	11.92	12.05	11.21	11.26	11.26	qfq	2,741,800	31,780,352	-5.62%
2025-01-09	11.94	12.09	11.81	11.93	11.93	qfq	2,198,000	26,293,887	-0.08%
2025-01-08	12.04	12.19	11.50	11.94	11.94	qfq	2,868,500	34,070,033	-0.83%
2025-01-07	11.29	12.07	11.29	12.04	12.04	qfq	2,899,200	34,046,310	6.17%
2025-01-06	11.36	11.60	10.80	11.34	11.34	qfq	3,140,006	35,368,847	-1.31%
2025-01-03	12.30	12.48	11.41	11.49	11.49	qfq	3,713,968	44,029,277	-5.97%
2025-01-02	12.43	12.76	12.06	12.22	12.22	qfq	3,122,400	38,561,993	-1.37%
2024-12-31	12.90	12.99	12.35	12.39	12.39	qfq	2,259,100	28,467,591	-2.90%
2024-12-30	13.08	13.15	12.51	12.76	12.76	qfq	2,952,000	37,577,788	-2.74%
2024-12-27	13.00	13.40	13.00	13.12	13.12	qfq	2,505,141	33,130,374	1.78%
2024-12-26	12.80	13.21	12.70	12.89	12.89	qfq	2,862,700	37,122,544	1.66%
2024-12-25	13.04	13.10	12.33	12.68	12.68	qfq	3,434,053	43,327,348	-2.76%
2024-12-24	13.40	13.65	12.80	13.04	13.04	qfq	4,569,826	59,940,778	-0.69%
2024-12-23	14.74	15.00	13.01	13.13	13.13	qfq	4,897,941	67,291,202	-11.28%
2024-12-20	14.25	14.88	14.11	14.80	14.80	qfq	3,437,000	50,041,517	4.37%
2024-12-19	14.25	14.43	13.93	14.18	14.18	qfq	2,255,200	31,885,388	-0.98%
2024-12-18	14.68	14.73	13.86	14.32	14.32	qfq	4,663,299	66,522,586	-1.24%
2024-12-17	16.06	16.06	14.32	14.50	14.50	qfq	5,161,299	77,136,340	-9.60%
2024-12-16	17.10	17.10	15.86	16.04	16.04	qfq	2,846,700	46,127,174	-1.47%
2024-12-13	16.46	16.59	16.06	16.28	16.28	qfq	2,641,100	42,983,034	-0.73%
2024-12-12	16.09	16.41	15.90	16.40	16.40	qfq	2,968,400	48,046,558	3.02%
2024-12-11	16.01	16.05	15.72	15.92	15.92	qfq	1,863,900	29,591,581	0.76%
2024-12-10	16.28	16.53	15.72	15.80	15.80	qfq	2,709,700	43,474,177	-0.50%
2024-12-09	16.27	16.31	15.55	15.88	15.88	qfq	2,507,400	39,943,681	-0.94%
2024-12-06	16.29	16.43	15.81	16.03	16.03	qfq	2,116,300	33,917,780	-1.41%
2024-12-05	15.86	16.61	15.69	16.26	16.26	qfq	4,239,500	68,325,365	2.91%
2024-12-04	16.05	16.18	15.66	15.80	15.80	qfq	1,901,500	30,202,500	-1.56%
2024-12-03	16.02	16.26	15.90	16.05	16.05	qfq	2,075,576	33,357,263	0.19%
2024-12-02	16.02	16.11	15.62	16.02	16.02	qfq	2,628,600	41,724,815	1.07%
2024-11-29	15.50	15.99	15.30	15.85	15.85	qfq	2,953,923	46,287,024	2.52%
2024-11-28	15.25	15.77	15.25	15.46	15.46	qfq	3,267,500	50,620,417	1.51%
2024-11-27	15.84	15.90	14.61	15.23	15.23	qfq	4,737,000	71,272,478	-4.75%
2024-11-26	15.96	16.20	15.40	15.99	15.99	qfq	2,772,800	43,698,290	-0.74%
2024-11-25	15.93	16.18	15.53	16.11	16.11	qfq	2,975,000	47,363,516	0.31%
2024-11-22	16.20	16.64	15.55	16.06	16.06	qfq	3,374,310	54,000,173	-0.74%
2024-11-21	15.99	16.44	15.81	16.18	16.18	qfq	2,783,924	45,027,203	0.50%
2024-11-20	16.08	16.31	15.78	16.10	16.10	qfq	3,140,353	50,224,426	-0.31%
2024-11-19	15.69	16.15	15.25	16.15	16.15	qfq	3,694,295	57,670,213	2.74%
2024-11-18	17.06	17.20	15.38	15.72	15.72	qfq	4,646,600	74,247,909	-8.02%
2024-11-15	17.64	18.08	16.80	17.09	17.09	qfq	4,609,900	80,859,578	-3.01%
2024-11-14	18.65	19.16	17.58	17.62	17.62	qfq	4,078,400	74,940,538	-6.57%
2024-11-13	17.78	19.00	17.62	18.86	18.86	qfq	6,634,500	122,871,287	5.96%
2024-11-12	17.76	18.16	17.61	17.80	17.80	qfq	4,515,700	80,800,756	0.68%
2024-11-11	17.25	17.88	17.22	17.68	17.68	qfq	3,332,600	58,442,308	1.61%
2024-11-08	17.70	18.00	17.21	17.40	17.40	qfq	4,657,200	82,050,453	-0.80%
2024-11-07	17.22	17.99	17.17	17.54	17.54	qfq	3,693,319	64,718,662	-0.06%
2024-11-06	16.88	18.30	16.88	17.55	17.55	qfq	5,722,400	101,085,851	4.22%
2024-11-05	16.40	16.94	16.03	16.84	16.84	qfq	3,923,100	64,729,753	4.08%
2024-11-04	16.80	16.90	15.91	16.18	16.18	qfq	3,721,300	60,732,037	-2.35%
2024-11-01	17.65	17.73	16.30	16.57	16.57	qfq	5,222,886	87,616,062	-6.12%
2024-10-31	18.15	18.50	17.30	17.65	17.65	qfq	7,065,898	125,866,683	-3.02%
2024-10-30	17.85	19.69	17.82	18.20	18.20	qfq	8,159,300	150,783,459	4.00%
2024-10-29	18.42	19.21	17.50	17.50	17.50	qfq	13,898,034	254,312,739	0.81%
2024-10-28	16.04	17.38	15.86	17.36	17.36	qfq	11,710,470	193,680,667	10.57%
2024-10-25	14.55	16.35	14.38	15.70	15.70	qfq	9,993,972	153,745,180	10.10%
2024-10-24	14.29	14.58	13.98	14.26	14.26	qfq	5,365,375	76,160,912	-3.06%
2024-10-23	14.80	15.65	14.52	14.71	14.71	qfq	8,512,603	129,298,292	-0.61%
2024-10-22	14.21	14.98	14.06	14.80	14.80	qfq	6,924,900	101,240,741	4.15%
2024-10-21	14.29	14.56	13.85	14.21	14.21	qfq	5,442,895	77,573,724	3.12%
2024-10-18	13.53	14.05	13.39	13.78	13.78	qfq	4,494,600	61,549,797	1.10%
2024-10-17	14.00	14.32	13.56	13.63	13.63	qfq	3,456,393	48,066,148	-1.37%
2024-10-16	13.30	14.10	13.12	13.82	13.82	qfq	4,560,606	63,060,810	2.60%
2024-10-15	13.33	13.79	13.10	13.47	13.47	qfq	4,375,051	59,271,106	0.52%
2024-10-14	13.32	13.52	12.85	13.40	13.40	qfq	5,082,460	67,382,163	2.06%
2024-10-11	13.97	14.14	12.61	13.13	13.13	qfq	7,804,607	104,382,131	-9.76%
2024-10-10	13.63	15.96	13.50	14.55	14.55	qfq	11,712,562	173,319,077	8.91%
2024-10-09	14.87	15.20	13.14	13.36	13.36	qfq	8,145,496	117,417,722	-12.68%
2024-10-08	15.32	15.60	13.98	15.30	15.30	qfq	11,856,416	176,343,751	17.06%
2024-09-30	12.00	13.29	11.61	13.07	13.07	qfq	7,855,500	97,701,749	13.65%
2024-09-27	11.04	11.76	10.87	11.50	11.50	qfq	5,631,684	63,736,677	5.50%
2024-09-26	10.69	10.92	10.60	10.90	10.90	qfq	3,188,000	34,295,002	2.06%
2024-09-25	10.57	10.92	10.52	10.68	10.68	qfq	3,088,585	33,170,989	1.62%
2024-09-24	10.10	10.53	10.10	10.51	10.51	qfq	2,853,200	29,586,591	4.37%
2024-09-23	10.23	10.31	10.04	10.07	10.07	qfq	2,033,700	20,648,704	-2.04%
2024-09-20	10.63	10.64	10.26	10.28	10.28	qfq	1,454,700	15,082,727	-2.19%
2024-09-19	10.38	10.55	10.17	10.51	10.51	qfq	2,260,100	23,508,918	2.24%
2024-09-18	10.61	10.63	10.11	10.28	10.28	qfq	2,532,000	26,031,614	-3.02%
2024-09-13	10.63	11.06	10.56	10.60	10.60	qfq	2,812,669	30,379,334	-0.66%
2024-09-12	10.54	10.80	10.47	10.67	10.67	qfq	2,541,000	27,031,327	0.57%
2024-09-11	10.87	10.99	10.58	10.61	10.61	qfq	2,741,500	29,557,038	-2.03%
2024-09-10	10.65	10.92	10.50	10.83	10.83	qfq	2,246,600	24,177,751	1.69%
2024-09-09	10.69	10.99	10.55	10.65	10.65	qfq	2,672,300	28,740,098	-2.02%
2024-09-06	10.78	10.98	10.61	10.87	10.87	qfq	4,023,140	43,396,336	0.83%
2024-09-05	10.22	11.10	10.22	10.78	10.78	qfq	7,461,040	80,988,264	3.65%
2024-09-04	10.31	10.40	9.94	10.40	10.40	qfq	3,108,400	31,628,441	0.39%
2024-09-03	10.30	10.80	10.15	10.36	10.36	qfq	3,363,400	35,092,317	2.07%
2024-09-02	10.23	10.41	10.12	10.15	10.15	qfq	2,100,400	21,560,002	-1.46%
2024-08-30	10.21	10.55	10.20	10.30	10.30	qfq	2,986,000	30,997,389	0.88%
2024-08-29	10.02	10.30	9.92	10.21	10.21	qfq	2,550,700	25,925,594	1.39%
2024-08-28	9.75	10.23	9.49	10.07	10.07	qfq	3,802,200	37,801,142	2.44%
2024-08-27	10.26	10.39	9.81	9.83	9.83	qfq	5,484,800	55,205,309	-7.26%
2024-08-26	10.60	10.82	10.32	10.60	10.60	qfq	4,748,400	50,283,085	1.24%
2024-08-23	11.03	11.12	10.37	10.47	10.47	qfq	7,170,852	76,352,034	-8.96%
2024-08-22	11.90	12.66	11.10	11.50	11.50	qfq	10,529,021	125,355,440	0.35%
2024-08-21	10.91	11.47	10.70	11.46	11.46	qfq	8,269,100	92,435,150	3.34%
2024-08-20	11.05	12.57	10.91	11.09	11.09	qfq	8,640,900	99,046,390	4.03%
2024-08-19	10.78	11.00	10.58	10.66	10.66	qfq	4,543,100	48,762,511	-2.47%
2024-08-16	11.10	11.65	10.91	10.93	10.93	qfq	6,750,300	75,405,659	-2.41%
2024-08-15	10.61	11.24	10.31	11.20	11.20	qfq	6,665,800	72,934,077	4.09%
2024-08-14	10.91	11.26	10.65	10.76	10.76	qfq	6,852,151	74,718,442	-3.58%
2024-08-13	10.41	11.27	10.22	11.16	11.16	qfq	9,071,885	98,234,993	5.88%
2024-08-12	10.50	11.76	10.26	10.54	10.54	qfq	8,359,366	90,342,200	5.29%
2024-08-09	9.99	10.17	9.95	10.01	10.01	qfq	1,745,800	17,527,453	0.70%
2024-08-08	10.02	10.09	9.80	9.94	9.94	qfq	2,023,931	20,065,727	-1.78%
2024-08-07	10.11	10.24	9.96	10.12	10.12	qfq	1,911,500	19,254,210	0.20%
2024-08-06	9.90	10.19	9.88	10.10	10.10	qfq	1,973,500	19,811,023	2.96%
2024-08-05	10.05	10.19	9.80	9.81	9.81	qfq	2,415,600	24,160,591	-2.10%
2024-08-02	10.28	10.36	9.97	10.02	10.02	qfq	3,010,131	30,625,698	-3.65%
2024-08-01	10.53	10.65	10.37	10.40	10.40	qfq	3,274,499	34,387,998	-0.57%
2024-07-31	10.38	10.57	10.21	10.46	10.46	qfq	3,770,351	39,295,372	0.58%
2024-07-30	10.50	10.59	10.15	10.40	10.40	qfq	3,541,958	36,656,971	-0.86%
2024-07-29	10.40	10.70	10.36	10.49	10.49	qfq	5,139,831	53,891,019	-1.32%
2024-07-26	10.80	11.46	10.44	10.63	10.63	qfq	9,312,751	101,640,431	-3.10%
2024-07-25	10.00	11.40	9.90	10.97	10.97	qfq	8,959,600	94,413,239	5.99%
2024-07-24	9.76	10.73	9.58	10.35	10.35	qfq	8,043,400	81,389,089	3.09%
2024-07-23	9.61	10.20	9.51	10.04	10.04	qfq	6,519,659	64,113,271	3.29%
2024-07-22	9.20	10.42	9.20	9.72	9.72	qfq	5,307,907	51,965,950	6.35%
2024-07-19	8.95	9.28	8.90	9.14	9.14	qfq	1,318,000	12,017,037	2.35%
2024-07-18	9.14	9.14	8.70	8.93	8.93	qfq	1,671,900	14,827,373	-2.30%
2024-07-17	9.35	9.35	9.03	9.14	9.14	qfq	1,464,200	13,407,632	-1.19%
2024-07-16	9.17	9.38	9.03	9.25	9.25	qfq	1,609,000	14,768,451	0.87%
2024-07-15	9.53	9.53	9.13	9.17	9.17	qfq	1,433,441	13,234,349	-3.27%
2024-07-12	9.46	9.66	9.35	9.48	9.48	qfq	1,467,500	13,954,140	0.21%
2024-07-11	9.10	9.50	9.10	9.46	9.46	qfq	2,076,141	19,426,698	5.46%
2024-07-10	9.14	9.17	8.88	8.97	8.97	qfq	1,939,627	17,448,829	-2.50%
2024-07-09	9.22	9.30	8.94	9.20	9.20	qfq	2,692,000	24,568,310	0.55%
2024-07-08	9.60	9.60	9.06	9.15	9.15	qfq	1,962,900	18,050,026	-4.29%
2024-07-05	9.36	9.66	9.23	9.56	9.56	qfq	1,788,088	16,952,166	1.16%
2024-07-04	10.03	10.05	9.37	9.45	9.45	qfq	1,680,700	16,093,494	-4.83%
2024-07-03	10.25	10.25	9.90	9.93	9.93	qfq	1,186,600	11,832,387	-1.39%
2024-07-02	9.87	10.16	9.84	10.07	10.07	qfq	1,678,888	16,852,857	2.03%
2024-07-01	9.90	10.42	9.65	9.87	9.87	qfq	1,666,300	16,459,511	-0.40%
2024-06-28	9.94	10.13	9.74	9.91	9.91	qfq	1,650,100	16,476,873	1.12%
2024-06-27	9.91	10.24	9.75	9.80	9.80	qfq	1,801,541	18,033,984	-1.11%
2024-06-26	9.28	9.96	9.18	9.91	9.91	qfq	1,982,599	19,077,644	5.88%
2024-06-25	9.21	9.53	9.11	9.36	9.36	qfq	1,662,400	15,605,782	1.63%
2024-06-24	9.49	9.85	9.09	9.21	9.21	qfq	3,285,682	30,721,190	-7.53%
2024-06-21	10.06	10.15	9.83	9.96	9.96	qfq	1,482,100	14,847,200	-1.29%
2024-06-20	10.33	10.57	10.07	10.09	10.09	qfq	1,869,100	19,166,994	-3.26%
2024-06-19	10.35	10.54	10.21	10.43	10.43	qfq	1,423,700	14,786,987	1.07%
2024-06-18	10.14	10.36	9.94	10.32	10.32	qfq	1,516,200	15,520,424	2.89%
2024-06-17	10.27	10.41	9.95	10.03	10.03	qfq	1,901,741	19,316,471	-3.37%
2024-06-14	10.51	10.54	10.22	10.38	10.38	qfq	1,178,541	12,286,368	-1.24%
2024-06-13	10.56	10.65	10.32	10.51	10.51	qfq	1,717,141	18,059,506	0.96%
2024-06-12	10.02	10.53	10.01	10.41	10.41	qfq	1,977,600	20,537,877	3.38%
2024-06-11	10.15	10.22	9.74	10.07	10.07	qfq	1,889,400	18,814,881	-1.37%
2024-06-07	9.88	10.35	9.84	10.21	10.21	qfq	3,078,341	31,203,425	5.91%
2024-06-06	10.57	10.61	9.43	9.64	9.64	qfq	3,498,800	34,405,086	-7.66%
2024-06-05	10.85	10.88	10.42	10.44	10.44	qfq	2,292,900	24,212,610	-4.48%
2024-06-04	11.20	11.28	10.61	10.93	10.93	qfq	3,642,700	39,400,449	-4.04%
2024-06-03	11.91	12.34	11.26	11.39	11.39	qfq	3,542,000	41,871,869	-4.29%
2024-05-31	11.60	12.20	11.50	11.90	11.90	qfq	2,946,055	34,917,828	2.15%
2024-05-30	11.85	12.48	11.65	11.65	11.65	qfq	3,206,905	38,586,354	-2.84%
2024-05-29	11.75	12.39	11.34	11.99	11.99	qfq	3,022,042	36,226,730	0.67%
2024-05-28	11.75	12.30	11.50	11.91	11.91	qfq	2,418,900	28,989,164	1.36%
2024-05-27	11.77	11.81	11.40	11.75	11.75	qfq	1,133,600	13,129,465	0.26%
2024-05-24	11.77	11.97	11.61	11.72	11.72	qfq	1,230,242	14,484,792	0.00%
2024-05-23	12.17	12.17	11.63	11.72	11.72	qfq	1,536,942	18,172,912	-3.70%
2024-05-22	11.96	12.19	11.92	12.17	12.17	qfq	1,193,702	14,450,568	1.76%
2024-05-21	12.26	12.35	11.90	11.96	11.96	qfq	1,693,471	20,423,685	-2.92%
2024-05-20	12.45	12.69	12.29	12.32	12.32	qfq	1,959,700	24,479,741	-1.04%
2024-05-17	12.28	12.47	12.14	12.45	12.45	qfq	1,138,633	14,029,835	1.63%
2024-05-16	12.02	12.35	12.00	12.25	12.25	qfq	1,212,900	14,863,013	1.91%
2024-05-15	12.09	12.24	11.87	12.02	12.02	qfq	1,366,050	16,482,735	-1.07%
2024-05-14	12.03	12.24	12.00	12.15	12.15	qfq	1,284,550	15,584,258	2.10%
2024-05-13	12.19	12.23	11.76	11.90	11.90	qfq	1,474,700	17,595,453	-2.94%
2024-05-10	12.60	12.64	12.21	12.26	12.26	qfq	1,614,200	19,929,746	-2.23%
2024-05-09	12.55	12.66	12.29	12.54	12.54	qfq	1,319,400	16,590,954	1.37%
2024-05-08	12.75	12.82	12.32	12.37	12.37	qfq	1,482,842	18,551,549	-2.68%
2024-05-07	12.55	12.74	12.34	12.71	12.71	qfq	1,393,142	17,509,874	1.84%
2024-05-06	12.24	12.52	12.12	12.48	12.48	qfq	1,997,800	24,732,688	3.40%
2024-04-30	12.18	12.47	11.90	12.07	12.07	qfq	2,102,750	25,407,804	-1.31%
2024-04-29	11.52	12.23	11.52	12.23	12.23	qfq	2,462,100	29,661,444	5.52%
2024-04-26	11.52	11.65	11.25	11.59	11.59	qfq	2,174,500	24,981,002	0.52%
2024-04-25	11.44	11.76	11.40	11.53	11.53	qfq	1,986,700	22,985,161	-2.62%
2024-04-24	11.11	11.87	11.11	11.84	11.84	qfq	2,785,100	32,024,714	6.86%
2024-04-23	10.61	11.28	10.59	11.08	11.08	qfq	2,176,495	24,063,868	4.04%
2024-04-22	10.83	11.00	10.30	10.65	10.65	qfq	1,957,300	20,854,210	-1.02%
2024-04-19	10.96	11.21	10.63	10.76	10.76	qfq	1,859,800	20,208,511	-1.37%
2024-04-18	11.33	11.34	10.75	10.91	10.91	qfq	2,517,532	27,633,132	-3.79%
2024-04-17	10.06	11.34	10.06	11.34	11.34	qfq	3,838,153	42,079,473	15.36%
2024-04-16	11.23	11.23	9.73	9.83	9.83	qfq	3,895,300	40,115,001	-13.24%
2024-04-15	12.41	12.58	11.16	11.33	11.33	qfq	4,187,187	48,917,835	-9.79%
2024-04-12	12.65	12.96	12.55	12.56	12.56	qfq	2,244,968	28,536,842	-0.87%
2024-04-11	13.01	13.08	12.51	12.67	12.67	qfq	3,249,908	41,620,541	-2.84%
2024-04-10	13.49	13.66	12.80	13.04	13.04	qfq	4,297,727	56,528,304	-5.51%
2024-04-09	13.55	14.43	13.35	13.80	13.80	qfq	3,955,821	55,006,638	2.83%
2024-04-08	14.27	14.78	13.30	13.42	13.42	qfq	5,206,036	72,439,901	-6.28%
2024-04-03	14.99	15.13	14.30	14.32	14.32	qfq	7,034,348	102,219,797	-7.49%
2024-04-02	15.80	16.96	15.11	15.48	15.48	qfq	11,100,565	178,486,641	5.67%
2024-04-01	13.94	14.94	13.42	14.65	14.65	qfq	6,952,440	97,837,003	5.17%
2024-03-29	12.97	15.55	12.97	13.93	13.93	qfq	7,138,793	102,190,356	7.40%
2024-03-28	12.52	13.14	12.46	12.97	12.97	qfq	1,960,803	25,248,472	3.76%
2024-03-27	12.96	13.04	12.50	12.50	12.50	qfq	1,925,005	24,418,974	-3.25%
2024-03-26	12.92	13.10	12.65	12.92	12.92	qfq	1,936,600	25,045,917	-0.23%
2024-03-25	13.51	13.52	12.88	12.95	12.95	qfq	2,297,101	30,393,634	-4.15%
2024-03-22	13.99	14.05	13.30	13.51	13.51	qfq	2,455,561	33,467,470	-3.77%
2024-03-21	14.14	14.30	13.70	14.04	14.04	qfq	1,995,105	27,903,729	-0.21%
2024-03-20	13.83	14.08	13.83	14.07	14.07	qfq	1,675,176	23,433,608	1.74%
2024-03-19	14.00	14.20	13.82	13.83	13.83	qfq	1,965,778	27,518,591	-1.14%
2024-03-18	13.58	14.26	13.47	13.99	13.99	qfq	2,679,451	37,308,950	3.71%
2024-03-15	13.16	13.51	13.14	13.49	13.49	qfq	2,308,146	30,853,815	2.59%
2024-03-14	13.29	13.45	12.90	13.15	13.15	qfq	2,149,093	28,383,188	-1.79%
2024-03-13	13.40	13.66	13.20	13.39	13.39	qfq	2,497,520	33,415,926	-0.52%
2024-03-12	13.30	13.73	13.03	13.46	13.46	qfq	3,345,440	44,699,390	0.67%
2024-03-11	12.92	13.37	12.82	13.37	13.37	qfq	3,117,410	40,829,945	4.70%
2024-03-08	12.71	12.88	12.43	12.77	12.77	qfq	2,722,796	34,507,030	-0.55%
2024-03-07	12.59	12.90	12.28	12.84	12.84	qfq	4,012,838	51,004,330	2.31%
2024-03-06	11.98	12.81	11.98	12.55	12.55	qfq	2,998,329	37,374,832	3.80%
2024-03-05	12.52	12.52	12.03	12.09	12.09	qfq	1,726,911	20,997,654	-3.43%
2024-03-04	12.65	12.89	12.13	12.52	12.52	qfq	1,838,108	22,860,707	-0.71%
2024-03-01	12.51	12.83	12.40	12.61	12.61	qfq	2,189,300	27,639,868	1.20%
2024-02-29	11.77	12.68	11.61	12.46	12.46	qfq	3,227,877	39,456,220	4.36%
2024-02-28	14.19	14.50	11.91	11.94	11.94	qfq	5,848,008	77,255,704	-11.56%
2024-02-27	12.99	13.52	12.99	13.50	13.50	qfq	2,163,590	28,660,520	3.13%
2024-02-26	12.87	13.50	12.87	13.09	13.09	qfq	3,320,072	43,733,571	2.43%
2024-02-23	12.10	12.99	12.10	12.78	12.78	qfq	2,663,621	33,541,759	5.97%
2024-02-22	11.25	12.21	11.25	12.06	12.06	qfq	2,655,370	31,295,840	7.20%
2024-02-21	10.72	11.77	10.64	11.25	11.25	qfq	3,051,320	34,541,890	4.55%
2024-02-20	10.48	10.84	10.31	10.76	10.76	qfq	2,162,364	22,954,652	2.28%
2024-02-19	10.25	10.87	10.19	10.52	10.52	qfq	3,720,921	38,910,360	4.47%
2024-02-08	8.98	10.20	8.50	10.07	10.07	qfq	4,613,365	43,269,081	11.64%
2024-02-07	9.60	9.68	8.72	9.02	9.02	qfq	5,029,739	45,780,301	-6.43%
2024-02-06	9.51	10.32	8.55	9.64	9.64	qfq	5,551,267	51,283,675	-2.23%
2024-02-05	12.07	12.24	9.86	9.86	9.86	qfq	6,242,643	64,031,934	-20.03%
2024-02-02	13.37	13.93	11.71	12.33	12.33	qfq	2,634,194	33,426,596	-7.78%
2024-02-01	13.86	13.93	13.00	13.37	13.37	qfq	2,130,205	28,657,182	-3.12%
2024-01-31	14.85	14.90	13.71	13.80	13.80	qfq	1,760,982	24,856,320	-6.88%
2024-01-30	15.52	15.56	14.75	14.82	14.82	qfq	982,358	14,854,727	-4.57%
2024-01-29	16.14	16.27	15.49	15.53	15.53	qfq	1,098,041	17,298,753	-3.66%
2024-01-26	16.09	16.47	15.93	16.12	16.12	qfq	1,279,100	20,777,008	1.00%
2024-01-25	15.18	16.01	14.98	15.96	15.96	qfq	1,770,270	27,586,701	5.42%
2024-01-24	15.08	15.36	14.51	15.14	15.14	qfq	1,829,608	27,375,596	0.93%
2024-01-23	15.37	15.38	14.67	15.00	15.00	qfq	1,859,600	27,764,969	-2.53%
2024-01-22	16.59	16.69	15.14	15.39	15.39	qfq	1,712,300	27,293,744	-7.34%
2024-01-19	17.04	17.07	16.58	16.61	16.61	qfq	1,227,700	20,538,035	-2.52%
2024-01-18	17.64	17.78	16.52	17.04	17.04	qfq	1,840,888	31,403,516	-3.35%
2024-01-17	18.20	18.26	17.63	17.63	17.63	qfq	1,040,000	18,624,843	-3.19%
2024-01-16	18.29	18.40	17.88	18.21	18.21	qfq	1,040,100	18,861,984	-0.05%
2024-01-15	18.51	18.55	18.10	18.22	18.22	qfq	954,618	17,443,270	-0.98%
2024-01-12	18.60	18.75	18.38	18.40	18.40	qfq	817,600	15,186,916	-0.81%
2024-01-11	18.45	18.64	18.26	18.55	18.55	qfq	959,400	17,713,237	1.20%
2024-01-10	18.70	18.70	18.15	18.33	18.33	qfq	1,318,782	24,269,867	-1.50%
2024-01-09	18.26	18.74	18.26	18.61	18.61	qfq	942,841	17,479,136	1.86%
2024-01-08	18.63	18.69	18.21	18.27	18.27	qfq	725,200	13,373,863	-1.83%
2024-01-05	18.99	19.06	18.49	18.61	18.61	qfq	996,300	18,628,366	-1.27%
2024-01-04	18.74	18.98	18.72	18.85	18.85	qfq	727,440	13,682,682	-0.21%
2024-01-03	19.01	19.07	18.71	18.89	18.89	qfq	1,454,642	27,463,023	-0.47%
2024-01-02	19.02	19.18	18.94	18.98	18.98	qfq	1,338,483	25,431,683	0.05%
2023-12-29	18.62	19.05	18.53	18.97	18.97	qfq	1,615,747	30,485,868	1.77%
2023-12-28	17.77	18.82	17.58	18.64	18.64	qfq	1,669,329	30,650,127	5.19%
2023-12-27	17.60	17.95	17.50	17.72	17.72	qfq	709,200	12,551,778	0.74%
2023-12-26	17.94	17.94	17.53	17.59	17.59	qfq	1,113,000	19,614,870	-1.01%
2023-12-25	17.94	18.07	17.66	17.77	17.77	qfq	1,113,304	19,793,757	-0.73%
2023-12-22	18.23	18.40	17.86	17.90	17.90	qfq	1,286,764	23,286,147	-2.19%
2023-12-21	18.23	18.36	17.68	18.30	18.30	qfq	1,388,175	24,993,424	0.99%
2023-12-20	18.24	18.39	18.08	18.12	18.12	qfq	663,001	12,087,609	0.22%
2023-12-19	17.97	18.14	17.83	18.08	18.08	qfq	805,188	14,477,766	0.56%
2023-12-18	18.11	18.25	17.91	17.98	17.98	qfq	1,112,241	20,113,599	-0.88%
2023-12-15	18.17	18.32	18.11	18.14	18.14	qfq	552,100	10,037,844	-0.17%
2023-12-14	18.24	18.34	18.12	18.17	18.17	qfq	765,941	13,949,993	0.11%
2023-12-13	18.19	18.42	17.90	18.15	18.15	qfq	1,019,100	18,567,808	-0.27%
2023-12-12	18.18	18.21	17.86	18.20	18.20	qfq	1,445,435	26,024,602	0.39%
2023-12-11	18.22	18.48	17.91	18.13	18.13	qfq	1,697,404	30,745,018	-0.87%
2023-12-08	18.74	18.88	18.20	18.29	18.29	qfq	1,147,169	21,192,015	-2.30%
2023-12-07	18.88	18.98	18.58	18.72	18.72	qfq	820,800	15,365,144	-0.79%
2023-12-06	18.59	18.99	18.50	18.87	18.87	qfq	1,035,316	19,527,124	1.29%
2023-12-05	18.98	19.01	18.63	18.63	18.63	qfq	1,178,600	22,108,296	-1.84%
2023-12-04	19.00	19.12	18.87	18.98	18.98	qfq	1,071,176	20,353,134	-0.21%
2023-12-01	18.90	19.02	18.72	19.02	19.02	qfq	1,290,042	24,368,233	0.69%
2023-11-30	19.02	19.14	18.68	18.89	18.89	qfq	1,166,400	21,975,693	-0.58%
2023-11-29	19.16	19.35	18.99	19.00	19.00	qfq	1,042,625	19,966,023	-0.84%
2023-11-28	19.08	19.25	18.87	19.16	19.16	qfq	1,069,642	20,463,841	0.74%
2023-11-27	18.97	19.32	18.81	19.02	19.02	qfq	1,187,100	22,594,724	-0.05%
2023-11-24	19.39	19.45	18.92	19.03	19.03	qfq	1,102,300	21,005,739	-1.81%
2023-11-23	19.29	19.43	19.19	19.38	19.38	qfq	640,400	12,380,116	0.88%
2023-11-22	19.42	19.56	19.21	19.21	19.21	qfq	948,041	18,317,363	-1.03%
2023-11-21	19.60	19.69	19.41	19.41	19.41	qfq	953,905	18,654,566	-0.87%
2023-11-20	19.31	19.62	19.19	19.58	19.58	qfq	927,500	18,014,421	1.40%
2023-11-17	19.22	19.40	19.15	19.31	19.31	qfq	864,500	16,688,409	0.47%
2023-11-16	19.38	19.50	19.21	19.22	19.22	qfq	959,600	18,552,171	-1.54%
2023-11-15	19.51	19.68	19.30	19.52	19.52	qfq	925,800	18,034,900	0.88%
2023-11-14	19.44	19.59	19.23	19.35	19.35	qfq	744,400	14,421,979	-0.57%
2023-11-13	19.20	19.46	19.12	19.46	19.46	qfq	1,130,000	21,840,021	2.05%
2023-11-10	19.08	19.22	18.85	19.07	19.07	qfq	641,500	12,205,645	-0.10%
2023-11-09	19.18	19.26	19.03	19.09	19.09	qfq	841,040	16,089,142	-0.16%
2023-11-08	19.30	19.36	18.99	19.12	19.12	qfq	1,021,964	19,571,842	-0.62%
2023-11-07	19.20	19.31	19.00	19.24	19.24	qfq	866,300	16,629,735	0.21%
2023-11-06	18.90	19.28	18.88	19.20	19.20	qfq	861,688	16,499,272	1.69%
2023-11-03	18.53	19.06	18.53	18.88	18.88	qfq	1,116,500	21,104,601	1.67%
2023-11-02	18.77	18.90	18.56	18.57	18.57	qfq	820,188	15,324,730	-1.49%
2023-11-01	18.60	18.97	18.38	18.85	18.85	qfq	1,272,211	23,881,130	1.89%
2023-10-31	18.70	18.75	18.40	18.50	18.50	qfq	858,208	15,910,966	-0.70%
2023-10-30	18.33	18.72	18.33	18.63	18.63	qfq	1,639,921	30,466,704	1.03%
2023-10-27	18.06	18.49	17.95	18.44	18.44	qfq	1,239,121	22,638,394	1.26%
2023-10-26	18.08	18.28	17.49	18.21	18.21	qfq	2,149,375	38,433,459	0.22%
2023-10-25	18.93	19.13	17.95	18.17	18.17	qfq	2,858,525	52,648,834	-4.37%
2023-10-24	18.21	19.00	18.14	19.00	19.00	qfq	1,324,769	24,760,299	4.34%
2023-10-23	18.86	18.94	18.09	18.21	18.21	qfq	1,583,187	29,116,625	-3.85%
2023-10-20	18.79	19.46	18.79	18.94	18.94	qfq	1,139,900	21,807,046	0.74%
2023-10-19	18.90	19.37	18.44	18.80	18.80	qfq	882,319	16,754,386	-0.42%
2023-10-18	19.30	19.30	18.84	18.88	18.88	qfq	1,111,279	21,110,764	-2.33%
2023-10-17	19.20	19.68	19.20	19.33	19.33	qfq	1,098,379	21,312,491	0.99%
2023-10-16	19.18	19.23	18.93	19.14	19.14	qfq	922,400	17,581,937	-0.21%
2023-10-13	19.45	19.48	19.08	19.18	19.18	qfq	852,459	16,380,815	-1.99%
2023-10-12	19.70	19.74	19.24	19.57	19.57	qfq	993,600	19,337,333	-0.46%
2023-10-11	19.53	19.92	19.41	19.66	19.66	qfq	994,200	19,598,263	0.00%
2023-10-10	19.69	19.88	19.56	19.66	19.66	qfq	676,100	13,334,496	-0.05%
2023-10-09	19.78	20.00	19.58	19.67	19.67	qfq	878,805	17,357,197	-0.61%
2023-09-28	19.77	20.03	19.72	19.79	19.79	qfq	996,800	19,778,650	0.10%
2023-09-27	19.29	20.10	19.20	19.77	19.77	qfq	1,222,398	24,201,245	2.49%
2023-09-26	19.50	19.67	19.15	19.29	19.29	qfq	748,368	14,458,113	-1.13%
2023-09-25	19.57	19.69	19.35	19.51	19.51	qfq	681,605	13,288,574	-0.10%
2023-09-22	18.90	19.60	18.90	19.53	19.53	qfq	842,741	16,241,309	2.90%
2023-09-21	19.13	19.30	18.92	18.98	18.98	qfq	663,541	12,668,532	-0.78%
2023-09-20	19.35	19.56	19.13	19.13	19.13	qfq	905,600	17,507,660	-1.14%
2023-09-19	19.74	19.74	19.34	19.35	19.35	qfq	779,300	15,202,981	-1.98%
2023-09-18	19.25	19.98	19.04	19.74	19.74	qfq	1,098,541	21,617,386	2.39%
2023-09-15	19.41	19.56	19.15	19.28	19.28	qfq	521,482	10,071,063	-0.41%
2023-09-14	19.50	19.53	19.22	19.36	19.36	qfq	672,503	13,027,853	-0.72%
2023-09-13	19.80	19.81	19.34	19.50	19.50	qfq	715,541	13,972,028	-1.52%
2023-09-12	19.84	19.95	19.67	19.80	19.80	qfq	615,441	12,187,033	-0.20%
2023-09-11	19.95	20.05	19.51	19.84	19.84	qfq	837,900	16,607,310	0.71%
2023-09-08	19.62	19.92	19.59	19.70	19.70	qfq	688,600	13,618,472	0.10%
2023-09-07	20.11	20.12	19.63	19.68	19.68	qfq	899,900	17,831,859	-1.75%
2023-09-06	19.98	20.19	19.72	20.03	20.03	qfq	899,002	17,945,352	0.45%
2023-09-05	19.98	20.02	19.77	19.94	19.94	qfq	818,989	16,301,998	0.00%
2023-09-04	19.73	19.94	19.54	19.94	19.94	qfq	1,035,323	20,454,274	1.32%
2023-09-01	19.88	19.97	19.40	19.68	19.68	qfq	860,542	16,879,707	0.10%
2023-08-31	19.90	19.90	19.57	19.66	19.66	qfq	801,200	15,763,888	-0.66%
2023-08-30	19.68	19.93	19.56	19.79	19.79	qfq	1,313,019	25,961,677	0.71%
2023-08-29	18.48	19.65	18.35	19.65	19.65	qfq	2,238,621	43,192,036	6.22%
2023-08-28	19.17	19.36	18.35	18.50	18.50	qfq	1,364,319	25,777,893	0.33%
2023-08-25	18.98	19.06	18.37	18.44	18.44	qfq	1,254,041	23,403,372	-2.59%
2023-08-24	19.30	19.36	18.60	18.93	18.93	qfq	1,359,388	25,712,347	-1.41%
2023-08-23	19.50	19.52	19.11	19.20	19.20	qfq	1,067,321	20,567,136	-1.13%
2023-08-22	19.30	19.51	18.80	19.42	19.42	qfq	1,932,972	36,981,603	1.09%
2023-08-21	19.11	19.58	19.11	19.21	19.21	qfq	951,941	18,357,132	-0.47%
2023-08-18	19.29	19.73	19.19	19.30	19.30	qfq	1,376,819	26,868,830	0.10%
2023-08-17	18.96	19.29	18.69	19.28	19.28	qfq	998,193	19,007,722	1.69%
2023-08-16	19.13	19.18	18.90	18.96	18.96	qfq	772,746	14,717,817	-0.21%
2023-08-15	19.24	19.31	18.96	19.00	19.00	qfq	838,617	15,971,366	-1.04%
2023-08-14	19.19	19.30	18.92	19.20	19.20	qfq	776,588	14,823,159	-0.16%
2023-08-11	19.47	19.60	19.21	19.23	19.23	qfq	927,400	18,012,437	-1.23%
2023-08-10	19.39	19.55	19.23	19.47	19.47	qfq	880,100	17,107,562	0.41%
2023-08-09	19.51	19.55	19.21	19.39	19.39	qfq	904,188	17,498,579	-0.56%
2023-08-08	19.60	19.87	19.46	19.50	19.50	qfq	1,122,500	21,958,231	-0.71%
2023-08-07	19.80	20.07	19.55	19.64	19.64	qfq	1,206,769	23,782,135	-1.55%
2023-08-04	20.51	20.69	19.90	19.95	19.95	qfq	1,662,100	33,493,882	-2.64%
2023-08-03	20.74	20.74	20.45	20.49	20.49	qfq	996,397	20,495,993	-1.21%
2023-08-02	20.65	20.85	20.55	20.74	20.74	qfq	825,602	17,079,578	0.10%
2023-08-01	20.85	20.92	20.51	20.72	20.72	qfq	1,193,105	24,653,916	0.05%
2023-07-31	20.65	20.83	20.38	20.71	20.71	qfq	1,192,950	24,612,579	1.22%
2023-07-28	20.23	20.58	20.16	20.46	20.46	qfq	1,110,400	22,614,543	0.15%
2023-07-27	20.22	20.74	20.20	20.43	20.43	qfq	1,263,000	25,901,653	0.54%
2023-07-26	20.34	20.45	20.12	20.32	20.32	qfq	715,070	14,516,430	-0.15%
2023-07-25	19.83	20.38	19.83	20.35	20.35	qfq	784,700	15,877,869	2.62%
2023-07-24	19.86	20.03	19.59	19.83	19.83	qfq	499,441	9,922,503	0.00%
2023-07-21	20.01	20.28	19.76	19.83	19.83	qfq	1,093,300	21,904,409	-1.39%
2023-07-20	20.58	20.65	20.10	20.11	20.11	qfq	1,037,621	21,094,980	-1.61%
2023-07-19	20.54	20.76	20.30	20.44	20.44	qfq	748,447	15,337,328	-0.63%
2023-07-18	20.56	20.67	20.23	20.57	20.57	qfq	829,400	16,973,969	0.59%