SECURITY DETAIL · RAW DATA

汇隆新材301057.SZ

ASZSECNYSTOCK

最近收盘价19.382026-07-17

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）2,564,500

成交额（元）50,938,158

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 4 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
2026-05-25	2026-06-01	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-09	2025-06-13	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-25	cash_dividend	0.3005408	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.73	20.73	19.02	19.38	19.38	qfq	2,564,500	50,938,158	-5.60%
2026-07-16	20.60	21.25	20.25	20.53	20.53	qfq	2,146,534	44,636,181	-1.25%
2026-07-15	20.71	21.16	20.33	20.79	20.79	qfq	1,874,800	39,053,091	-0.43%
2026-07-14	20.51	20.94	19.85	20.88	20.88	qfq	2,349,100	48,140,799	1.51%
2026-07-13	21.16	21.69	20.30	20.57	20.57	qfq	2,491,900	51,538,829	-3.74%
2026-07-10	21.13	21.90	21.04	21.37	21.37	qfq	3,542,343	76,137,669	0.23%
2026-07-09	21.30	21.67	20.47	21.32	21.32	qfq	2,869,591	60,577,876	-0.09%
2026-07-08	22.05	22.34	21.26	21.34	21.34	qfq	2,103,418	45,410,541	-3.04%
2026-07-07	23.25	23.46	21.75	22.01	22.01	qfq	2,631,301	58,596,676	-6.06%
2026-07-06	24.91	25.54	23.30	23.43	23.43	qfq	2,803,200	67,243,519	-5.10%
2026-07-03	24.68	26.38	24.25	24.69	24.69	qfq	4,222,259	106,264,576	3.05%
2026-07-02	22.86	25.86	22.75	23.96	23.96	qfq	3,861,509	94,072,043	4.26%
2026-07-01	23.28	24.65	22.67	22.98	22.98	qfq	2,832,400	66,593,522	-0.09%
2026-06-30	22.77	23.27	22.53	23.00	23.00	qfq	2,534,654	58,125,748	0.74%
2026-06-29	23.30	24.00	22.50	22.83	22.83	qfq	3,009,900	68,936,212	-1.64%
2026-06-26	24.45	25.29	23.17	23.21	23.21	qfq	3,405,900	81,460,215	-4.72%
2026-06-25	25.03	25.55	24.28	24.36	24.36	qfq	2,528,100	62,378,559	-3.45%
2026-06-24	27.00	27.22	24.98	25.23	25.23	qfq	2,637,500	67,520,999	-4.97%
2026-06-23	25.73	27.02	25.73	26.55	26.55	qfq	2,329,752	61,527,382	2.15%
2026-06-22	26.37	26.64	24.44	25.99	25.99	qfq	2,941,929	74,821,672	-1.55%
2026-06-18	26.50	26.64	25.67	26.40	26.40	qfq	3,027,802	79,365,919	-0.83%
2026-06-17	27.40	27.89	26.45	26.62	26.62	qfq	2,744,198	74,172,605	-3.52%
2026-06-16	27.88	28.13	26.64	27.59	27.59	qfq	2,149,900	58,734,199	-0.54%
2026-06-15	26.88	28.15	26.88	27.74	27.74	qfq	3,090,400	84,965,269	3.90%
2026-06-12	26.77	27.45	26.29	26.70	26.70	qfq	2,248,800	60,210,549	0.56%
2026-06-11	26.08	27.22	25.99	26.55	26.55	qfq	2,541,760	67,627,437	-0.19%
2026-06-10	27.04	27.36	25.61	26.60	26.60	qfq	4,793,896	125,772,382	-2.56%
2026-06-09	29.01	29.38	26.71	27.30	27.30	qfq	3,676,890	101,713,946	-4.04%
2026-06-08	30.38	30.84	28.10	28.45	28.45	qfq	2,174,966	63,369,732	-6.66%
2026-06-05	31.02	31.30	29.74	30.48	30.48	qfq	2,517,100	76,918,877	-1.68%
2026-06-04	30.53	32.00	30.28	31.00	31.00	qfq	2,442,800	75,811,655	0.58%
2026-06-03	29.35	31.97	29.33	30.82	30.82	qfq	2,534,100	77,798,203	5.62%
2026-06-02	29.98	30.61	28.85	29.18	29.18	qfq	1,612,305	47,454,278	-2.86%
2026-06-01	30.43	31.49	29.91	30.04	30.04	qfq	1,936,957	59,046,393	-1.93%
2026-05-29	31.08	31.23	30.26	30.63	30.43	qfq	1,557,495	47,974,819	-1.19%
2026-05-28	31.58	31.58	29.92	31.00	30.80	qfq	1,630,600	50,043,590	1.61%
2026-05-27	32.46	32.75	30.40	30.51	30.31	qfq	2,847,882	88,204,011	-6.27%
2026-05-26	35.52	35.76	31.92	32.55	32.34	qfq	3,276,604	109,853,671	-6.52%
2026-05-25	33.60	35.54	33.32	34.82	34.60	qfq	3,656,926	126,600,330	3.57%
2026-05-22	32.06	33.96	31.51	33.62	33.40	qfq	3,346,262	111,089,705	6.73%
2026-05-21	31.53	33.40	31.29	31.50	31.30	qfq	2,491,600	80,505,428	-0.06%
2026-05-20	32.14	32.20	30.68	31.52	31.32	qfq	1,680,545	52,623,632	-0.94%
2026-05-19	29.99	32.15	29.85	31.82	31.61	qfq	2,719,900	84,418,640	5.61%
2026-05-18	30.01	30.29	29.81	30.13	29.94	qfq	1,646,800	49,484,970	-0.59%
2026-05-15	31.45	31.45	29.95	30.31	30.11	qfq	1,643,541	50,212,701	-2.54%
2026-05-14	32.17	32.18	30.63	31.10	30.90	qfq	2,162,783	67,394,040	-2.26%
2026-05-13	32.48	33.10	31.61	31.82	31.61	qfq	2,118,059	67,667,344	-3.05%
2026-05-12	34.30	34.42	32.51	32.82	32.61	qfq	2,277,100	75,552,928	-3.61%
2026-05-11	34.36	34.74	33.00	34.05	33.83	qfq	2,873,700	97,455,161	0.89%
2026-05-08	32.71	34.47	32.07	33.75	33.53	qfq	3,785,574	126,900,876	3.02%
2026-05-07	33.48	33.48	32.00	32.76	32.55	qfq	2,727,400	89,609,120	0.58%
2026-05-06	32.34	33.49	32.30	32.57	32.36	qfq	2,834,074	92,747,123	0.71%
2026-04-30	32.52	32.89	31.61	32.34	32.13	qfq	2,548,144	82,091,911	-0.52%
2026-04-29	32.24	33.16	32.10	32.51	32.30	qfq	2,108,808	68,945,005	0.03%
2026-04-28	32.02	32.87	31.51	32.50	32.29	qfq	2,489,500	80,291,476	1.53%
2026-04-27	31.68	32.20	31.05	32.01	31.80	qfq	2,382,400	75,332,914	-0.28%
2026-04-24	33.30	33.97	31.61	32.10	31.89	qfq	3,494,600	112,904,218	-4.46%
2026-04-23	34.20	36.48	33.54	33.60	33.38	qfq	5,366,425	187,255,903	-1.98%
2026-04-22	31.79	36.90	31.56	34.28	34.06	qfq	5,978,292	206,038,214	7.60%
2026-04-21	32.43	32.44	31.46	31.86	31.65	qfq	1,834,613	58,359,568	-1.76%
2026-04-20	32.16	32.60	31.29	32.43	32.22	qfq	1,165,518	37,620,466	0.93%
2026-04-17	31.97	32.37	31.00	32.13	31.92	qfq	1,658,300	52,568,853	0.00%
2026-04-16	32.52	32.72	31.92	32.13	31.92	qfq	1,966,500	63,346,095	0.41%
2026-04-15	32.75	33.19	31.90	32.00	31.79	qfq	1,244,500	40,195,919	-1.08%
2026-04-14	31.64	32.72	31.28	32.35	32.14	qfq	1,457,049	46,578,340	2.93%
2026-04-13	32.63	32.99	31.29	31.43	31.23	qfq	1,536,249	48,553,175	-2.75%
2026-04-10	32.74	32.83	32.13	32.32	32.11	qfq	1,626,611	52,701,732	-0.19%
2026-04-09	32.70	33.20	31.57	32.38	32.17	qfq	2,169,011	69,815,278	-0.64%
2026-04-08	31.41	32.86	31.41	32.59	32.38	qfq	1,646,400	53,322,976	4.35%
2026-04-07	31.21	31.92	30.55	31.23	31.03	qfq	1,667,925	52,317,834	1.46%
2026-04-03	32.00	32.17	30.41	30.78	30.58	qfq	2,819,500	87,308,212	-3.54%
2026-04-02	32.60	33.24	31.59	31.91	31.70	qfq	1,643,500	52,948,499	-3.07%
2026-04-01	32.87	33.69	32.46	32.92	32.71	qfq	1,640,600	53,774,849	1.01%
2026-03-31	34.00	34.00	32.50	32.59	32.38	qfq	1,625,279	53,811,977	-3.58%
2026-03-30	33.38	33.98	32.74	33.80	33.58	qfq	1,428,800	47,591,304	0.39%
2026-03-27	32.77	34.30	32.51	33.67	33.45	qfq	2,218,608	74,806,606	1.48%
2026-03-26	34.07	34.58	33.00	33.18	32.97	qfq	2,147,115	71,893,616	-2.58%
2026-03-25	34.48	35.13	33.77	34.06	33.84	qfq	2,878,161	98,745,558	-1.22%
2026-03-24	35.35	36.16	33.67	34.48	34.26	qfq	2,919,700	100,945,917	-0.29%
2026-03-23	37.33	37.33	34.30	34.58	34.36	qfq	3,075,795	109,489,359	-5.52%
2026-03-20	38.09	38.95	36.43	36.60	36.36	qfq	3,006,651	113,099,070	-3.68%
2026-03-19	40.86	40.86	37.75	38.00	37.75	qfq	4,505,751	174,930,500	-7.92%
2026-03-18	39.08	41.49	38.80	41.27	41.00	qfq	3,436,700	138,387,092	5.60%
2026-03-17	37.80	39.76	37.25	39.08	38.83	qfq	4,059,474	157,823,715	3.11%
2026-03-16	36.00	38.00	35.90	37.90	37.66	qfq	3,646,510	136,137,320	4.24%
2026-03-13	36.87	37.54	36.36	36.36	36.13	qfq	2,350,450	86,539,597	-2.96%
2026-03-12	38.00	38.38	36.60	37.47	37.23	qfq	3,011,156	112,298,379	1.02%
2026-03-11	37.01	38.35	36.87	37.09	36.85	qfq	3,216,993	120,567,687	-0.03%
2026-03-10	36.31	37.66	36.22	37.10	36.86	qfq	3,968,526	146,569,566	2.68%
2026-03-09	36.36	36.50	33.30	36.13	35.90	qfq	7,314,513	254,664,467	0.36%
2026-03-06	35.70	38.80	35.10	36.00	35.77	qfq	11,793,750	435,474,361	0.19%
2026-03-05	35.93	35.93	35.93	35.93	35.70	qfq	1,813,700	65,166,241	-20.00%
2026-02-25	45.03	45.25	43.86	44.91	44.62	qfq	2,130,400	94,713,743	0.22%
2026-02-24	46.47	46.47	42.56	44.81	44.52	qfq	3,006,900	133,237,500	-1.82%
2026-02-13	45.16	47.08	45.06	45.64	45.35	qfq	2,884,900	132,590,215	-0.76%
2026-02-12	44.35	47.43	43.00	45.99	45.69	qfq	4,312,008	195,666,055	3.67%
2026-02-11	42.89	45.00	42.62	44.36	44.07	qfq	3,586,004	157,973,886	2.73%
2026-02-10	40.99	43.52	40.80	43.18	42.90	qfq	3,573,835	152,074,080	5.32%
2026-02-09	40.80	41.66	40.15	41.00	40.74	qfq	3,396,408	138,450,120	3.27%
2026-02-06	41.09	41.79	38.51	39.70	39.44	qfq	4,288,400	171,013,720	-3.87%
2026-02-05	40.59	41.51	39.60	41.30	41.03	qfq	3,071,900	125,415,827	1.35%
2026-02-04	38.22	41.17	37.89	40.75	40.49	qfq	5,123,696	206,299,433	6.62%
2026-02-03	37.61	39.80	37.26	38.22	37.97	qfq	2,414,700	92,603,943	2.44%
2026-02-02	37.02	38.50	36.99	37.31	37.07	qfq	2,225,498	83,435,247	-1.66%
2026-01-30	37.80	38.85	37.40	37.94	37.70	qfq	2,669,230	101,963,664	0.00%
2026-01-29	39.09	39.09	37.40	37.94	37.70	qfq	2,205,800	84,189,586	-1.15%
2026-01-28	37.00	41.10	37.00	38.38	38.13	qfq	4,543,096	178,845,548	2.65%
2026-01-27	37.79	38.26	36.72	37.39	37.15	qfq	2,507,346	93,477,717	-0.80%
2026-01-26	38.21	38.96	37.61	37.69	37.45	qfq	2,753,771	105,032,943	-1.36%
2026-01-23	39.64	39.96	37.83	38.21	37.96	qfq	3,261,562	125,371,837	-3.61%
2026-01-22	38.49	40.26	38.26	39.64	39.38	qfq	3,095,150	122,323,083	2.99%
2026-01-21	38.50	39.70	37.59	38.49	38.24	qfq	2,184,828	84,276,895	-0.36%
2026-01-20	40.20	40.68	38.30	38.63	38.38	qfq	3,446,732	135,743,865	-3.28%
2026-01-19	38.79	41.89	38.29	39.94	39.68	qfq	5,272,110	211,327,498	4.31%
2026-01-16	38.74	39.44	37.84	38.29	38.04	qfq	3,578,920	137,687,267	-1.14%
2026-01-15	38.28	39.52	37.78	38.73	38.48	qfq	2,855,700	110,972,619	0.86%
2026-01-14	37.61	38.80	36.77	38.40	38.15	qfq	4,047,177	153,405,604	2.35%
2026-01-13	38.71	39.80	37.50	37.52	37.28	qfq	4,340,251	165,491,898	-2.04%
2026-01-12	40.00	40.00	37.92	38.30	38.05	qfq	5,125,567	196,911,016	-4.11%
2026-01-09	38.18	40.19	37.16	39.94	39.68	qfq	5,080,567	195,486,358	4.88%
2026-01-08	37.23	38.67	36.52	38.08	37.83	qfq	4,467,449	168,743,358	3.17%
2026-01-07	35.88	37.58	34.30	36.91	36.67	qfq	6,123,887	222,095,156	2.96%
2026-01-06	34.20	36.49	33.99	35.85	35.62	qfq	5,554,641	197,411,311	6.19%
2026-01-05	35.90	36.50	32.76	33.76	33.54	qfq	8,044,174	275,138,856	-6.53%
2025-12-31	34.53	38.50	34.10	36.12	35.89	qfq	8,327,273	303,806,606	4.60%
2025-12-30	33.80	34.99	32.77	34.53	34.31	qfq	4,545,175	153,789,272	3.04%
2025-12-29	32.75	34.34	31.77	33.51	33.29	qfq	4,242,220	140,545,088	4.00%
2025-12-26	31.66	32.88	31.22	32.22	32.01	qfq	3,112,600	100,426,411	2.12%
2025-12-25	30.33	31.86	29.63	31.55	31.35	qfq	4,314,650	133,891,906	5.24%
2025-12-24	30.17	30.60	29.38	29.98	29.79	qfq	3,979,000	119,242,473	-0.13%
2025-12-23	30.38	30.38	29.04	30.02	29.83	qfq	2,111,600	62,798,921	1.62%
2025-12-22	30.41	30.90	29.40	29.54	29.35	qfq	2,968,000	88,908,133	-1.17%
2025-12-19	27.34	30.42	27.30	29.89	29.70	qfq	3,158,000	92,176,598	9.13%
2025-12-18	28.06	28.30	26.98	27.39	27.21	qfq	1,787,856	49,484,072	-0.69%
2025-12-17	28.23	28.23	26.82	27.58	27.40	qfq	1,556,500	42,531,657	-0.90%
2025-12-16	28.96	28.96	27.22	27.83	27.65	qfq	1,431,650	40,162,177	-3.70%
2025-12-15	28.65	30.03	28.22	28.90	28.71	qfq	2,418,100	71,446,311	0.77%
2025-12-12	27.90	28.68	27.56	28.68	28.49	qfq	2,135,921	60,049,620	2.69%
2025-12-11	28.99	28.99	27.80	27.93	27.75	qfq	1,780,300	50,227,797	-3.69%
2025-12-10	29.69	29.99	28.60	29.00	28.81	qfq	1,637,700	47,630,371	-2.52%
2025-12-09	28.35	30.90	28.35	29.75	29.56	qfq	3,163,821	95,854,176	0.51%
2025-12-08	30.22	30.50	29.45	29.60	29.41	qfq	2,100,100	62,464,756	-2.02%
2025-12-05	30.00	30.50	29.10	30.21	30.01	qfq	2,434,400	72,483,694	0.80%
2025-12-04	29.78	30.81	29.40	29.97	29.78	qfq	2,846,700	86,007,811	0.64%
2025-12-03	30.00	30.67	29.50	29.78	29.59	qfq	2,204,517	66,022,341	-0.93%
2025-12-02	29.38	30.40	29.11	30.06	29.87	qfq	2,167,200	64,657,695	1.35%
2025-12-01	29.09	30.27	29.09	29.66	29.47	qfq	2,751,800	81,889,546	2.10%
2025-11-28	29.76	30.72	28.80	29.05	28.86	qfq	4,365,921	128,883,919	-2.02%
2025-11-27	27.83	30.50	27.50	29.65	29.46	qfq	5,906,700	173,710,579	7.86%
2025-11-26	27.05	27.81	26.82	27.49	27.31	qfq	2,398,200	65,774,616	0.66%
2025-11-25	28.28	28.60	27.13	27.31	27.13	qfq	2,774,827	76,894,430	-1.90%
2025-11-24	28.78	29.11	26.77	27.84	27.66	qfq	4,633,500	128,376,953	-1.10%
2025-11-21	30.46	31.41	28.15	28.15	27.97	qfq	4,556,550	134,115,645	-8.49%
2025-11-20	31.07	32.20	29.53	30.76	30.56	qfq	6,298,866	193,390,808	0.00%
2025-11-19	30.92	33.30	30.60	30.76	30.56	qfq	7,175,473	228,540,962	-0.49%
2025-11-18	29.45	31.44	28.57	30.91	30.71	qfq	7,980,950	239,975,374	1.34%
2025-11-17	30.07	30.62	29.32	30.50	30.30	qfq	6,292,321	188,666,887	-1.74%
2025-11-14	27.89	33.32	27.81	31.04	30.84	qfq	9,068,394	285,355,814	11.61%
2025-11-13	27.68	27.90	26.90	27.81	27.63	qfq	2,732,200	75,006,163	1.42%
2025-11-12	25.78	27.50	25.52	27.42	27.24	qfq	5,970,700	160,358,076	5.83%
2025-11-11	25.51	25.91	25.26	25.91	25.74	qfq	1,571,573	40,185,237	1.57%
2025-11-10	26.15	26.23	25.25	25.51	25.35	qfq	2,523,953	64,808,508	-2.74%
2025-11-07	24.35	26.69	24.22	26.23	26.06	qfq	3,421,300	88,808,019	7.68%
2025-11-06	24.00	24.48	23.88	24.36	24.20	qfq	1,334,400	32,338,362	1.08%
2025-11-05	24.07	24.45	24.00	24.10	23.94	qfq	2,881,500	69,818,907	-0.70%
2025-11-04	24.77	25.28	24.02	24.27	24.11	qfq	1,913,754	46,887,754	-2.26%
2025-11-03	24.92	25.40	24.55	24.83	24.67	qfq	2,521,885	63,122,884	-0.32%
2025-10-31	25.04	25.52	24.67	24.91	24.75	qfq	2,028,900	50,857,723	-1.07%
2025-10-30	24.02	25.50	24.01	25.18	25.02	qfq	2,737,400	67,988,770	1.98%
2025-10-29	25.31	25.44	24.61	24.69	24.53	qfq	2,650,978	66,222,941	-2.37%
2025-10-28	23.90	25.59	23.85	25.29	25.13	qfq	2,588,000	64,133,865	4.98%
2025-10-27	23.99	24.39	23.40	24.09	23.93	qfq	2,027,100	48,456,844	1.43%
2025-10-24	23.70	23.97	23.35	23.75	23.60	qfq	979,600	23,226,518	0.21%
2025-10-23	23.49	23.76	23.05	23.70	23.55	qfq	1,204,898	28,227,595	0.59%
2025-10-22	23.74	23.80	23.27	23.56	23.41	qfq	894,698	21,046,308	-0.76%
2025-10-21	23.26	23.75	22.98	23.74	23.59	qfq	1,488,062	34,993,518	2.73%
2025-10-20	22.59	23.50	22.59	23.11	22.96	qfq	1,503,400	34,905,696	2.08%
2025-10-17	23.05	23.45	22.63	22.64	22.49	qfq	1,767,700	40,506,446	-1.52%
2025-10-16	23.15	23.87	22.91	22.99	22.84	qfq	1,407,000	32,709,132	-2.25%
2025-10-15	23.09	23.63	22.90	23.52	23.37	qfq	1,664,411	38,903,154	1.86%
2025-10-14	23.85	23.93	22.85	23.09	22.94	qfq	1,556,155	36,357,519	-1.58%
2025-10-13	21.66	23.96	21.66	23.46	23.31	qfq	2,413,900	56,224,645	-1.59%
2025-10-10	24.68	24.68	23.71	23.84	23.69	qfq	2,120,662	51,005,075	0.13%
2025-10-09	23.08	24.58	23.08	23.81	23.66	qfq	3,420,800	82,028,271	3.16%
2025-09-30	23.06	23.71	23.02	23.08	22.93	qfq	3,295,448	76,891,946	0.52%
2025-09-29	23.16	23.58	22.80	22.96	22.81	qfq	2,522,377	58,215,210	-1.37%
2025-09-26	23.28	23.66	22.91	23.28	23.13	qfq	1,364,000	31,896,385	0.34%
2025-09-25	23.60	23.81	23.01	23.20	23.05	qfq	1,467,600	34,267,256	-1.78%
2025-09-24	23.68	23.95	23.14	23.62	23.47	qfq	1,797,000	42,512,113	-0.34%
2025-09-23	24.55	24.58	22.81	23.70	23.55	qfq	3,146,936	73,893,751	-2.83%
2025-09-22	25.29	25.29	24.26	24.39	24.23	qfq	2,965,900	72,884,880	-3.10%
2025-09-19	25.09	25.40	24.20	25.17	25.01	qfq	2,681,900	66,658,327	0.44%
2025-09-18	26.21	26.45	24.78	25.06	24.90	qfq	3,561,361	91,199,983	-4.82%
2025-09-17	27.81	28.13	26.27	26.33	26.16	qfq	3,941,390	106,075,765	-5.93%
2025-09-16	28.37	29.00	27.44	27.99	27.81	qfq	3,327,190	93,661,607	-1.20%
2025-09-15	26.59	28.99	26.38	28.33	28.15	qfq	4,174,790	117,893,225	6.83%
2025-09-12	27.39	27.50	26.39	26.52	26.35	qfq	2,337,235	62,802,192	-3.11%
2025-09-11	26.78	27.50	25.91	27.37	27.19	qfq	2,926,803	78,593,610	1.94%
2025-09-10	26.44	27.84	26.22	26.85	26.68	qfq	2,770,406	74,374,673	1.55%
2025-09-09	27.19	27.19	26.21	26.44	26.27	qfq	3,202,000	85,309,413	-2.76%
2025-09-08	27.70	28.39	26.71	27.19	27.01	qfq	3,489,503	95,261,571	-3.00%
2025-09-05	25.61	28.43	24.61	28.03	27.85	qfq	5,088,349	137,239,665	8.27%
2025-09-04	26.24	26.24	24.96	25.89	25.72	qfq	4,776,900	122,779,905	-2.30%
2025-09-03	25.02	26.75	24.71	26.50	26.33	qfq	5,286,457	137,059,725	6.34%
2025-09-02	24.85	25.35	24.00	24.92	24.76	qfq	3,125,055	77,328,770	0.32%
2025-09-01	24.20	25.18	23.84	24.84	24.68	qfq	4,513,800	110,883,366	2.43%
2025-08-29	23.00	25.16	23.00	24.25	24.09	qfq	5,014,633	120,787,604	6.17%
2025-08-28	23.82	23.82	22.16	22.84	22.69	qfq	4,347,866	100,234,857	-2.89%
2025-08-27	24.60	24.84	23.31	23.52	23.37	qfq	4,673,863	111,336,517	-4.35%
2025-08-26	24.07	25.30	23.75	24.59	24.43	qfq	4,389,622	108,086,039	1.61%
2025-08-25	24.73	24.73	22.74	24.20	24.04	qfq	5,726,700	134,827,199	1.04%
2025-08-22	22.77	24.20	22.63	23.95	23.80	qfq	4,844,893	113,770,116	5.18%
2025-08-21	23.26	23.42	22.66	22.77	22.62	qfq	3,234,222	74,538,143	-2.11%
2025-08-20	22.93	23.56	22.93	23.26	23.11	qfq	3,979,000	92,437,667	0.52%
2025-08-19	23.01	23.49	22.66	23.14	22.99	qfq	5,712,600	132,046,051	0.56%
2025-08-18	21.97	23.15	21.63	23.01	22.86	qfq	6,066,379	136,359,116	4.69%
2025-08-15	21.38	22.23	20.98	21.98	21.84	qfq	4,416,397	95,745,798	3.48%
2025-08-14	22.11	22.49	21.12	21.24	21.10	qfq	6,114,239	133,451,094	-2.57%
2025-08-13	21.50	21.97	20.93	21.80	21.66	qfq	6,559,553	140,962,107	2.30%
2025-08-12	20.45	22.18	19.94	21.31	21.17	qfq	7,417,541	155,944,481	4.56%
2025-08-11	19.48	20.60	19.22	20.38	20.25	qfq	5,008,231	100,997,369	5.11%
2025-08-08	19.29	19.45	18.94	19.39	19.26	qfq	2,034,400	39,080,704	0.41%
2025-08-07	19.55	19.56	18.94	19.31	19.19	qfq	3,601,000	69,268,414	0.00%
2025-08-06	18.62	19.46	18.50	19.31	19.19	qfq	3,979,254	75,704,479	3.65%
2025-08-05	18.15	18.85	18.15	18.63	18.51	qfq	3,124,700	57,842,884	2.64%
2025-08-04	18.03	18.24	17.72	18.15	18.03	qfq	2,449,300	44,189,371	0.72%
2025-08-01	17.59	18.07	17.50	18.02	17.90	qfq	2,552,720	45,527,925	2.39%
2025-07-31	17.86	17.92	17.47	17.60	17.49	qfq	2,743,000	48,490,613	-1.01%
2025-07-30	17.85	18.13	17.61	17.78	17.67	qfq	2,614,700	46,563,313	-0.39%
2025-07-29	17.99	18.10	17.61	17.85	17.73	qfq	2,746,089	48,889,242	-0.28%
2025-07-28	18.06	18.20	17.85	17.90	17.78	qfq	1,910,789	34,327,965	-0.89%
2025-07-25	17.86	18.20	17.78	18.06	17.94	qfq	2,293,500	41,178,950	1.23%
2025-07-24	17.81	18.25	17.60	17.84	17.72	qfq	2,718,100	48,751,060	0.17%
2025-07-23	18.09	18.39	17.70	17.81	17.69	qfq	3,412,200	61,181,073	-0.28%
2025-07-22	17.65	17.99	17.50	17.86	17.74	qfq	3,864,300	68,569,889	1.02%
2025-07-21	17.59	17.92	17.42	17.68	17.57	qfq	4,427,705	78,168,234	0.57%
2025-07-18	17.15	17.65	17.00	17.58	17.47	qfq	5,013,500	86,683,918	3.72%
2025-07-17	16.87	17.53	16.64	16.95	16.84	qfq	3,220,800	54,770,926	0.83%
2025-07-16	16.63	16.86	16.44	16.81	16.70	qfq	2,306,800	38,544,365	1.51%
2025-07-15	16.92	16.95	16.39	16.56	16.45	qfq	1,842,700	30,571,723	-2.19%
2025-07-14	16.70	16.96	16.60	16.93	16.82	qfq	1,982,500	33,395,932	1.44%
2025-07-11	16.86	17.04	16.52	16.69	16.58	qfq	2,238,500	37,408,478	-1.36%
2025-07-10	16.70	16.97	16.54	16.92	16.81	qfq	2,323,833	38,983,319	1.32%
2025-07-09	16.62	16.82	16.52	16.70	16.59	qfq	2,206,790	36,738,536	0.36%
2025-07-08	16.37	16.66	16.37	16.64	16.53	qfq	2,613,905	43,238,905	0.67%
2025-07-07	16.23	16.59	16.16	16.53	16.42	qfq	1,884,518	30,900,037	1.35%
2025-07-04	16.59	16.60	16.24	16.31	16.20	qfq	2,195,505	35,923,342	-1.69%
2025-07-03	16.62	16.66	16.42	16.59	16.48	qfq	1,634,300	27,042,359	-0.12%
2025-07-02	16.65	16.69	16.40	16.61	16.50	qfq	2,052,700	33,946,728	0.24%
2025-07-01	16.43	16.80	16.38	16.57	16.46	qfq	2,192,700	36,335,727	0.79%
2025-06-30	16.10	16.45	16.05	16.44	16.33	qfq	2,049,300	33,513,484	2.30%
2025-06-27	16.05	16.21	15.98	16.07	15.97	qfq	1,479,400	23,781,968	0.44%
2025-06-26	16.19	16.28	15.97	16.00	15.90	qfq	1,576,800	25,438,068	-0.87%
2025-06-25	16.00	16.35	15.89	16.14	16.04	qfq	3,155,100	50,877,312	1.83%
2025-06-24	15.50	15.97	15.42	15.85	15.75	qfq	2,129,800	33,626,840	2.79%
2025-06-23	15.10	15.49	15.02	15.42	15.32	qfq	1,935,800	29,740,319	1.98%
2025-06-20	15.29	15.50	15.11	15.12	15.02	qfq	1,717,300	26,202,651	-1.18%
2025-06-19	15.84	15.91	15.23	15.30	15.20	qfq	2,309,814	35,848,219	-3.35%
2025-06-18	16.00	16.13	15.66	15.83	15.73	qfq	2,026,900	32,134,080	-1.31%
2025-06-17	16.21	16.32	15.92	16.04	15.94	qfq	2,437,600	39,198,108	-0.99%
2025-06-16	16.04	16.48	16.04	16.20	16.10	qfq	2,545,600	41,396,215	0.37%
2025-06-13	16.43	16.59	15.95	16.14	16.04	qfq	3,804,000	61,541,836	-4.55%
2025-06-12	16.51	17.20	16.26	16.91	16.61	qfq	5,737,500	96,908,248	2.42%
2025-06-11	16.59	16.80	16.42	16.51	16.21	qfq	3,088,400	51,155,978	1.10%
2025-06-10	16.68	16.72	16.08	16.33	16.04	qfq	3,598,200	59,084,718	-2.39%
2025-06-09	16.66	16.87	16.59	16.73	16.43	qfq	2,241,400	37,447,576	0.90%
2025-06-06	16.40	16.89	16.31	16.58	16.28	qfq	2,938,300	48,755,581	0.67%
2025-06-05	16.52	16.65	16.30	16.47	16.17	qfq	2,698,200	44,390,599	-0.54%
2025-06-04	16.14	16.61	16.00	16.56	16.26	qfq	3,690,100	60,535,501	2.60%
2025-06-03	15.62	16.19	15.62	16.14	15.85	qfq	3,061,401	49,220,234	1.38%
2025-05-30	16.38	16.43	15.83	15.92	15.63	qfq	3,758,800	60,181,356	-2.33%
2025-05-29	16.21	16.47	16.07	16.30	16.01	qfq	4,377,700	71,408,765	-0.61%
2025-05-28	16.54	17.10	16.25	16.40	16.10	qfq	6,684,400	110,295,075	-2.09%
2025-05-27	16.02	17.01	15.70	16.75	16.45	qfq	9,175,800	151,319,935	4.69%
2025-05-26	15.70	16.28	15.70	16.00	15.71	qfq	4,617,727	73,778,580	2.43%
2025-05-23	16.25	16.40	15.62	15.62	15.34	qfq	5,111,300	81,798,254	-2.56%
2025-05-22	16.03	16.49	15.92	16.03	15.74	qfq	6,317,301	101,855,329	-1.54%
2025-05-21	16.75	17.17	16.25	16.28	15.99	qfq	8,068,800	133,715,430	-2.63%
2025-05-20	16.50	16.95	16.16	16.72	16.42	qfq	10,042,100	166,093,247	1.03%
2025-05-19	16.75	17.06	15.89	16.55	16.25	qfq	12,758,227	209,468,589	-0.06%
2025-05-16	17.12	17.40	16.11	16.56	16.26	qfq	15,403,442	257,534,852	-4.99%
2025-05-15	17.50	19.96	17.34	17.43	17.12	qfq	22,198,847	410,728,741	-4.75%
2025-05-14	16.06	19.08	15.91	18.30	17.97	qfq	18,825,094	336,745,852	15.09%
2025-05-13	15.74	16.25	15.31	15.90	15.61	qfq	6,361,400	100,275,340	2.58%
2025-05-12	15.78	15.97	15.29	15.50	15.22	qfq	3,314,200	51,427,449	0.39%
2025-05-09	15.53	15.71	15.38	15.44	15.16	qfq	2,639,200	40,938,310	-0.83%
2025-05-08	15.18	15.85	14.97	15.57	15.29	qfq	4,412,200	68,164,787	3.04%
2025-05-07	15.10	15.47	14.96	15.11	14.84	qfq	3,446,521	52,383,400	0.94%
2025-05-06	14.75	15.00	14.68	14.97	14.70	qfq	3,074,057	45,660,146	2.04%
2025-04-30	14.82	15.03	14.59	14.67	14.41	qfq	2,950,700	43,508,181	-1.15%
2025-04-29	14.55	14.95	14.27	14.84	14.57	qfq	4,431,100	65,379,179	3.85%
2025-04-28	14.40	14.59	13.95	14.29	14.03	qfq	2,963,400	42,164,820	0.63%
2025-04-25	14.50	14.65	14.18	14.20	13.94	qfq	2,790,472	40,024,033	-2.41%
2025-04-24	14.65	14.78	14.32	14.55	14.29	qfq	3,210,200	46,683,518	-0.48%
2025-04-23	14.23	14.67	14.23	14.62	14.36	qfq	3,705,300	53,750,322	3.03%
2025-04-22	14.27	14.44	14.05	14.19	13.93	qfq	2,168,900	30,844,894	-0.21%
2025-04-21	14.25	14.40	14.06	14.22	13.96	qfq	2,531,000	36,053,670	-0.07%
2025-04-18	14.59	14.70	14.05	14.23	13.97	qfq	2,570,900	36,654,244	-1.32%
2025-04-17	14.30	14.66	14.08	14.42	14.16	qfq	3,786,300	54,799,368	1.62%
2025-04-16	14.14	14.41	14.01	14.19	13.93	qfq	3,700,100	52,487,606	-0.91%
2025-04-15	13.87	14.32	13.55	14.32	14.06	qfq	4,292,600	60,116,371	4.75%
2025-04-14	13.78	14.06	13.66	13.67	13.42	qfq	2,430,200	33,589,714	0.96%
2025-04-11	13.82	13.83	13.43	13.54	13.30	qfq	2,674,302	36,409,104	0.00%
2025-04-10	12.95	13.93	12.95	13.54	13.30	qfq	5,821,900	78,900,552	5.78%
2025-04-09	12.39	12.94	11.09	12.80	12.57	qfq	5,982,400	72,070,704	0.47%
2025-04-08	12.41	13.15	12.31	12.74	12.51	qfq	4,782,200	60,839,404	3.75%
2025-04-07	13.85	14.33	12.05	12.28	12.06	qfq	6,647,180	86,869,651	-17.58%
2025-04-03	14.51	15.00	14.06	14.90	14.63	qfq	6,634,980	97,673,576	2.48%
2025-04-02	14.08	14.73	14.00	14.54	14.28	qfq	5,577,608	80,609,813	3.12%
2025-04-01	14.03	14.40	13.85	14.10	13.85	qfq	5,914,900	83,798,188	2.32%
2025-03-31	14.04	14.18	13.28	13.78	13.53	qfq	7,380,100	100,695,894	-2.82%
2025-03-28	14.72	15.13	13.99	14.18	13.92	qfq	10,419,179	150,550,453	-6.46%
2025-03-27	15.04	15.88	14.97	15.16	14.89	qfq	14,445,962	221,637,059	-5.43%
2025-03-26	14.42	16.70	14.42	16.03	15.74	qfq	17,428,098	274,320,315	14.91%
2025-03-25	13.55	14.14	13.50	13.95	13.70	qfq	3,092,700	42,815,292	2.95%
2025-03-24	13.86	14.25	13.21	13.55	13.31	qfq	3,355,500	46,208,237	-2.17%
2025-03-21	14.08	14.14	13.76	13.85	13.60	qfq	1,727,900	24,063,016	-2.05%
2025-03-20	14.23	14.24	13.94	14.14	13.88	qfq	1,707,100	24,100,177	-0.07%
2025-03-19	14.25	14.35	14.05	14.15	13.89	qfq	2,325,300	32,962,828	-0.91%
2025-03-18	14.06	14.29	13.96	14.28	14.02	qfq	2,186,700	31,034,795	1.64%
2025-03-17	14.01	14.14	13.90	14.05	13.80	qfq	1,699,124	23,832,918	0.29%
2025-03-14	13.58	14.04	13.47	14.01	13.76	qfq	2,479,518	34,148,690	3.01%
2025-03-13	13.82	13.95	13.34	13.60	13.35	qfq	1,920,500	26,043,687	-1.52%
2025-03-12	13.64	13.89	13.55	13.81	13.56	qfq	2,078,200	28,658,552	1.25%
2025-03-11	13.40	13.66	13.40	13.64	13.39	qfq	1,331,200	18,048,461	0.29%
2025-03-10	13.56	13.73	13.50	13.60	13.35	qfq	1,584,000	21,557,416	0.29%
2025-03-07	13.66	13.81	13.46	13.56	13.32	qfq	1,965,325	26,754,052	-1.02%
2025-03-06	13.64	14.02	13.58	13.70	13.45	qfq	3,889,000	53,663,252	0.44%
2025-03-05	13.52	14.27	13.18	13.64	13.39	qfq	3,886,407	52,903,959	1.41%
2025-03-04	13.17	13.49	13.17	13.45	13.21	qfq	1,155,880	15,495,419	1.51%
2025-03-03	13.27	13.63	13.11	13.25	13.01	qfq	1,571,100	21,038,606	0.30%
2025-02-28	13.51	13.63	13.16	13.21	12.97	qfq	1,457,948	19,455,421	-2.15%
2025-02-27	13.51	13.59	13.22	13.50	13.26	qfq	1,560,480	20,912,871	-0.30%
2025-02-26	13.26	13.88	13.26	13.54	13.30	qfq	1,639,080	22,233,438	1.73%
2025-02-25	13.39	13.48	13.25	13.31	13.07	qfq	1,307,900	17,469,163	-1.55%
2025-02-24	13.26	13.58	13.11	13.52	13.28	qfq	2,170,100	29,136,323	2.11%
2025-02-21	13.23	13.32	13.03	13.24	13.00	qfq	1,220,800	16,081,395	-0.30%
2025-02-20	13.14	13.34	13.14	13.28	13.04	qfq	1,299,900	17,245,719	0.84%
2025-02-19	12.86	13.30	12.73	13.17	12.93	qfq	1,242,699	16,320,448	2.33%
2025-02-18	13.20	13.39	12.80	12.87	12.64	qfq	1,479,807	19,356,620	-3.16%
2025-02-17	13.18	13.35	13.00	13.29	13.05	qfq	1,593,906	21,077,314	1.84%
2025-02-14	12.98	13.20	12.97	13.05	12.81	qfq	1,046,800	13,697,066	0.46%
2025-02-13	13.24	13.24	12.97	12.99	12.76	qfq	1,118,700	14,630,740	-1.67%
2025-02-12	13.22	13.33	13.10	13.21	12.97	qfq	925,900	12,221,981	-0.53%
2025-02-11	13.35	13.44	13.18	13.28	13.04	qfq	1,024,354	13,584,199	-0.38%
2025-02-10	13.18	13.35	13.01	13.33	13.09	qfq	1,812,254	23,945,581	1.45%
2025-02-07	13.15	13.25	12.97	13.14	12.90	qfq	1,622,207	21,318,017	0.38%
2025-02-06	13.09	13.10	12.83	13.09	12.85	qfq	1,132,900	14,721,048	0.93%
2025-02-05	13.00	13.08	12.81	12.97	12.74	qfq	1,131,000	14,628,408	1.33%
2025-01-27	12.69	13.20	12.69	12.80	12.57	qfq	2,050,400	26,515,231	1.03%
2025-01-24	12.56	12.71	12.40	12.67	12.44	qfq	1,257,297	15,760,585	1.52%
2025-01-23	12.58	12.77	12.48	12.48	12.25	qfq	1,156,300	14,595,138	0.32%
2025-01-22	12.48	12.55	12.34	12.44	12.22	qfq	1,408,636	17,481,811	-0.64%
2025-01-21	12.87	12.97	12.46	12.52	12.29	qfq	1,524,380	19,254,771	-2.64%
2025-01-20	12.62	12.98	12.50	12.86	12.63	qfq	2,703,400	34,554,696	2.39%
2025-01-17	12.61	12.67	12.35	12.56	12.33	qfq	1,967,305	24,684,147	-0.48%
2025-01-16	12.54	12.66	12.26	12.62	12.39	qfq	1,817,000	22,677,047	1.45%
2025-01-15	12.40	12.52	12.24	12.44	12.22	qfq	1,489,518	18,473,163	0.81%
2025-01-14	11.79	12.40	11.78	12.34	12.12	qfq	1,576,500	19,149,973	5.20%
2025-01-13	11.66	11.79	11.30	11.73	11.52	qfq	1,202,200	13,943,301	0.60%
2025-01-10	12.11	12.15	11.65	11.66	11.45	qfq	1,143,700	13,574,867	-3.24%
2025-01-09	12.03	12.15	11.91	12.05	11.83	qfq	1,188,100	14,336,602	0.33%
2025-01-08	12.09	12.15	11.66	12.01	11.79	qfq	1,838,500	22,020,510	-0.74%
2025-01-07	11.63	12.10	11.63	12.10	11.88	qfq	1,923,100	22,861,283	3.42%
2025-01-06	11.59	11.85	11.15	11.70	11.49	qfq	1,493,200	17,347,446	-0.34%
2025-01-03	12.40	12.40	11.74	11.74	11.53	qfq	2,382,700	28,531,036	-4.63%
2025-01-02	12.53	12.80	12.20	12.31	12.09	qfq	1,665,100	20,808,887	-1.52%
2024-12-31	12.86	12.92	12.45	12.50	12.27	qfq	2,036,916	25,767,535	-2.34%
2024-12-30	12.95	13.03	12.60	12.80	12.57	qfq	1,908,736	24,435,746	-1.92%
2024-12-27	12.92	13.21	12.81	13.05	12.81	qfq	2,124,000	27,823,379	1.24%
2024-12-26	12.90	13.08	12.82	12.89	12.66	qfq	1,381,100	17,888,119	0.62%
2024-12-25	13.00	13.07	12.63	12.81	12.58	qfq	2,058,272	26,332,791	-1.99%
2024-12-24	13.10	13.25	12.85	13.07	12.83	qfq	2,164,255	28,226,829	0.62%
2024-12-23	13.98	14.00	12.93	12.99	12.76	qfq	3,855,327	51,657,903	-7.08%
2024-12-20	13.88	14.32	13.83	13.98	13.73	qfq	3,545,123	49,894,758	0.72%
2024-12-19	13.75	14.00	13.71	13.88	13.63	qfq	2,510,300	34,845,390	-0.50%
2024-12-18	13.90	14.20	13.50	13.95	13.70	qfq	3,954,722	55,297,626	0.22%
2024-12-17	14.90	14.98	13.75	13.92	13.67	qfq	4,370,892	61,768,261	-6.45%
2024-12-16	14.88	15.02	14.77	14.88	14.61	qfq	3,328,800	49,604,469	0.61%
2024-12-13	15.00	15.03	14.68	14.79	14.52	qfq	3,752,307	55,780,290	-1.00%
2024-12-12	14.72	14.96	14.64	14.94	14.67	qfq	3,239,720	48,073,719	1.43%
2024-12-11	14.68	14.97	14.55	14.73	14.46	qfq	3,307,411	48,674,455	0.34%
2024-12-10	14.89	15.22	14.63	14.68	14.42	qfq	4,401,700	65,345,584	0.00%
2024-12-09	14.59	14.82	14.47	14.68	14.42	qfq	3,486,207	51,053,547	1.24%
2024-12-06	14.51	14.51	14.26	14.50	14.24	qfq	2,931,023	42,313,842	0.69%
2024-12-05	14.23	14.46	14.16	14.40	14.14	qfq	2,562,300	36,828,218	1.05%
2024-12-04	14.55	14.56	14.15	14.25	13.99	qfq	3,421,454	49,284,489	-1.79%
2024-12-03	14.63	14.68	14.31	14.51	14.25	qfq	2,524,414	36,514,677	-0.07%
2024-12-02	14.49	14.58	14.37	14.52	14.26	qfq	3,009,721	43,573,557	0.83%
2024-11-29	14.50	14.83	14.17	14.40	14.14	qfq	5,031,800	72,880,759	-0.83%
2024-11-28	14.46	14.57	14.23	14.52	14.26	qfq	3,935,762	56,789,267	1.61%
2024-11-27	14.22	14.32	13.48	14.29	14.03	qfq	3,639,300	50,826,834	0.56%
2024-11-26	14.57	14.83	14.12	14.21	13.95	qfq	3,957,200	57,498,098	-2.80%
2024-11-25	14.15	14.70	14.10	14.62	14.36	qfq	5,267,500	76,003,748	3.32%
2024-11-22	14.60	14.84	14.06	14.15	13.89	qfq	4,840,894	69,904,321	-3.21%
2024-11-21	14.41	14.77	14.34	14.62	14.36	qfq	4,419,972	64,346,345	0.69%
2024-11-20	14.13	14.55	14.13	14.52	14.26	qfq	4,784,464	69,075,604	2.54%
2024-11-19	13.94	14.21	13.72	14.16	13.90	qfq	3,403,000	47,606,469	2.09%
2024-11-18	14.11	14.27	13.43	13.87	13.62	qfq	4,488,800	62,204,312	-1.77%
2024-11-15	14.35	14.40	14.10	14.12	13.87	qfq	3,633,700	51,733,615	-1.47%
2024-11-14	14.78	15.13	14.25	14.33	14.07	qfq	5,371,397	79,197,601	-3.57%
2024-11-13	14.66	14.95	14.34	14.86	14.59	qfq	5,410,597	79,569,940	0.07%
2024-11-12	14.54	15.11	14.45	14.85	14.58	qfq	7,269,296	107,291,643	2.70%
2024-11-11	14.30	14.55	14.11	14.46	14.20	qfq	5,649,787	81,056,269	1.05%
2024-11-08	14.55	14.70	14.15	14.31	14.05	qfq	5,267,498	75,244,167	-1.24%
2024-11-07	14.25	14.49	14.12	14.49	14.23	qfq	5,999,186	86,076,962	1.47%
2024-11-06	14.23	14.45	14.03	14.28	14.02	qfq	6,476,185	92,484,506	0.14%
2024-11-05	14.20	14.34	13.92	14.26	14.00	qfq	6,601,100	93,514,324	0.42%
2024-11-04	13.85	14.24	13.82	14.20	13.94	qfq	6,486,981	91,067,331	1.87%
2024-11-01	14.03	14.33	13.39	13.94	13.69	qfq	7,443,920	104,100,900	-1.13%
2024-10-31	13.55	14.44	13.41	14.10	13.85	qfq	6,737,600	94,098,226	3.75%
2024-10-30	13.51	13.59	13.11	13.59	13.34	qfq	3,881,635	51,498,938	0.59%
2024-10-29	14.16	14.16	13.50	13.51	13.27	qfq	3,712,029	51,018,461	-4.18%
2024-10-28	13.95	14.27	13.80	14.10	13.85	qfq	5,768,600	81,164,048	1.59%
2024-10-25	13.72	13.97	13.61	13.88	13.63	qfq	4,516,512	62,592,068	0.87%
2024-10-24	13.68	14.10	13.50	13.76	13.51	qfq	5,071,424	70,060,739	0.44%
2024-10-23	13.70	14.08	13.54	13.70	13.45	qfq	3,972,800	54,835,954	0.51%
2024-10-22	13.41	13.68	13.35	13.63	13.38	qfq	2,594,200	35,186,349	1.72%
2024-10-21	13.46	13.66	13.36	13.40	13.16	qfq	2,884,932	38,887,822	-0.45%
2024-10-18	13.01	13.68	13.01	13.46	13.22	qfq	3,145,700	42,005,280	1.97%
2024-10-17	13.33	13.47	13.16	13.20	12.96	qfq	2,011,036	26,770,659	-0.45%
2024-10-16	13.28	13.49	13.01	13.26	13.02	qfq	1,445,600	19,197,807	-0.23%
2024-10-15	13.57	13.72	13.29	13.29	13.05	qfq	2,159,500	29,149,759	-2.06%
2024-10-14	13.51	13.76	13.16	13.57	13.33	qfq	2,326,500	31,424,449	1.65%
2024-10-11	13.75	13.87	13.16	13.35	13.11	qfq	2,586,500	34,832,271	-1.48%
2024-10-10	14.05	14.15	13.07	13.55	13.31	qfq	3,905,600	53,753,844	-0.51%
2024-10-09	15.50	15.50	13.61	13.62	13.37	qfq	6,455,354	94,332,406	-15.19%
2024-10-08	16.93	16.93	14.70	16.06	15.77	qfq	13,662,219	216,497,671	13.10%
2024-09-30	12.83	14.62	12.65	14.20	13.94	qfq	9,910,851	133,814,622	12.25%
2024-09-27	12.12	12.67	12.04	12.65	12.42	qfq	6,068,283	75,027,516	4.81%
2024-09-26	11.93	12.18	11.77	12.07	11.85	qfq	5,879,784	70,486,144	1.00%
2024-09-25	11.85	12.00	11.66	11.95	11.73	qfq	5,402,781	64,299,935	1.88%
2024-09-24	11.46	11.83	11.21	11.73	11.52	qfq	3,506,836	40,493,863	3.08%
2024-09-23	11.68	11.78	11.34	11.38	11.17	qfq	3,270,272	37,947,164	-2.74%
2024-09-20	11.86	11.88	11.23	11.70	11.49	qfq	2,746,088	31,675,847	-1.35%
2024-09-19	11.46	11.95	11.36	11.86	11.65	qfq	3,141,900	36,834,112	3.67%
2024-09-18	11.58	11.70	11.35	11.44	11.23	qfq	2,023,300	23,276,639	-1.97%
2024-09-13	11.80	11.89	11.51	11.67	11.46	qfq	3,114,636	36,514,875	-1.44%
2024-09-12	11.72	11.97	11.72	11.84	11.63	qfq	3,802,900	45,109,848	0.25%
2024-09-11	11.77	11.91	11.57	11.81	11.60	qfq	2,328,500	27,328,615	-1.50%
2024-09-10	11.88	12.03	11.61	11.99	11.77	qfq	4,414,100	52,099,021	-0.50%
2024-09-09	11.98	12.21	11.63	12.05	11.83	qfq	5,386,836	64,662,262	0.58%
2024-09-06	11.83	12.02	11.55	11.98	11.76	qfq	5,151,988	61,002,208	1.18%
2024-09-05	11.85	11.99	11.52	11.84	11.63	qfq	4,224,788	49,831,061	0.59%
2024-09-04	11.78	12.05	11.62	11.77	11.56	qfq	5,452,900	64,644,142	0.17%
2024-09-03	11.65	11.94	11.51	11.75	11.54	qfq	3,487,800	41,043,561	0.09%
2024-09-02	11.74	11.87	11.55	11.74	11.53	qfq	2,902,700	34,055,319	-0.34%
2024-08-30	11.70	12.03	11.64	11.78	11.57	qfq	5,323,000	62,987,098	-0.17%
2024-08-29	11.70	11.87	11.37	11.80	11.59	qfq	4,380,100	51,270,442	0.43%
2024-08-28	11.39	11.84	11.35	11.75	11.54	qfq	4,687,900	54,464,012	3.07%
2024-08-27	11.28	11.52	11.06	11.40	11.19	qfq	3,735,700	42,413,550	1.06%
2024-08-26	10.89	11.39	10.70	11.28	11.08	qfq	3,309,507	36,827,584	3.11%
2024-08-23	10.99	11.13	10.61	10.94	10.74	qfq	2,810,700	30,656,743	-0.45%
2024-08-22	11.13	11.19	10.94	10.99	10.79	qfq	2,113,100	23,402,881	-1.26%
2024-08-21	11.28	11.38	10.73	11.13	10.93	qfq	2,426,100	27,024,095	-0.80%
2024-08-20	11.53	11.59	11.22	11.22	11.02	qfq	2,186,200	24,897,849	-1.58%
2024-08-19	11.68	11.91	11.40	11.40	11.19	qfq	3,669,673	42,755,995	-2.40%
2024-08-16	11.42	11.95	11.21	11.68	11.47	qfq	3,504,106	40,817,685	2.28%
2024-08-15	11.40	11.51	11.27	11.42	11.21	qfq	1,261,418	14,349,104	-0.78%
2024-08-14	11.68	11.69	11.46	11.51	11.30	qfq	2,515,655	29,184,022	-1.37%
2024-08-13	11.66	11.70	11.31	11.67	11.46	qfq	2,675,600	30,975,233	0.69%
2024-08-12	11.53	11.75	11.21	11.59	11.38	qfq	3,267,317	37,666,429	0.09%
2024-08-09	11.48	11.84	11.19	11.58	11.37	qfq	4,012,151	46,285,035	1.14%
2024-08-08	11.10	11.48	10.84	11.45	11.24	qfq	2,701,500	30,428,560	3.34%
2024-08-07	10.85	11.17	10.85	11.08	10.88	qfq	838,888	9,241,334	1.00%
2024-08-06	10.75	10.98	10.68	10.97	10.77	qfq	859,200	9,342,065	3.00%
2024-08-05	10.76	11.07	10.61	10.65	10.46	qfq	954,100	10,325,512	-2.29%
2024-08-02	11.05	11.12	10.90	10.90	10.70	qfq	921,088	10,140,096	-1.45%
2024-08-01	11.21	11.26	11.03	11.06	10.86	qfq	1,024,200	11,405,923	-1.07%
2024-07-31	11.04	11.18	10.92	11.18	10.98	qfq	1,467,814	16,292,469	1.82%
2024-07-30	10.83	11.11	10.60	10.98	10.78	qfq	936,900	10,234,078	1.39%
2024-07-29	10.82	10.85	10.66	10.83	10.63	qfq	461,412	4,976,842	0.09%
2024-07-26	10.58	10.84	10.58	10.82	10.62	qfq	745,718	8,029,988	2.27%
2024-07-25	10.30	10.65	10.22	10.58	10.39	qfq	809,800	8,500,636	1.83%
2024-07-24	10.50	10.53	10.23	10.39	10.20	qfq	921,100	9,542,914	-0.86%
2024-07-23	10.71	10.88	10.46	10.48	10.29	qfq	728,900	7,800,974	-1.87%
2024-07-22	10.52	10.78	10.50	10.68	10.49	qfq	781,400	8,325,387	0.85%
2024-07-19	10.56	10.69	10.31	10.59	10.40	qfq	886,600	9,346,304	1.83%
2024-07-18	10.60	10.61	10.15	10.40	10.21	qfq	954,000	9,868,983	-2.07%
2024-07-17	10.84	10.98	10.62	10.62	10.43	qfq	1,030,518	11,039,444	-2.75%
2024-07-16	10.92	11.07	10.84	10.92	10.72	qfq	708,380	7,740,563	-0.73%
2024-07-15	11.25	11.30	10.89	11.00	10.80	qfq	924,007	10,156,510	-2.65%
2024-07-12	11.41	11.59	11.23	11.30	11.10	qfq	988,300	11,281,284	-0.79%
2024-07-11	11.26	11.45	11.16	11.39	11.18	qfq	1,282,218	14,548,622	2.98%
2024-07-10	11.36	11.36	11.02	11.06	10.86	qfq	1,017,800	11,330,052	-1.51%
2024-07-09	10.87	11.30	10.77	11.23	11.03	qfq	1,319,107	14,608,253	2.84%
2024-07-08	11.13	11.24	10.81	10.92	10.72	qfq	973,500	10,668,996	-1.89%
2024-07-05	10.95	11.15	10.63	11.13	10.93	qfq	1,143,100	12,555,968	2.30%
2024-07-04	11.37	11.39	10.76	10.88	10.68	qfq	1,457,000	15,947,486	-3.72%
2024-07-03	11.60	11.62	11.29	11.30	11.10	qfq	1,100,800	12,551,563	-3.00%
2024-07-02	11.50	11.88	11.47	11.65	11.44	qfq	1,671,600	19,437,666	-0.26%
2024-07-01	11.35	11.90	11.23	11.68	11.47	qfq	2,014,700	23,141,311	2.10%
2024-06-28	11.38	11.62	11.26	11.44	11.23	qfq	1,142,400	13,115,897	1.15%
2024-06-27	11.68	11.75	11.26	11.31	11.11	qfq	1,300,130	14,936,819	-1.99%
2024-06-26	10.90	11.78	10.75	11.54	11.33	qfq	2,818,018	32,144,780	5.39%
2024-06-25	10.74	11.14	10.66	10.95	10.75	qfq	1,812,500	19,728,550	0.55%
2024-06-24	11.38	11.38	10.78	10.89	10.40	qfq	1,685,518	18,457,303	-4.56%
2024-06-21	11.34	11.51	11.10	11.41	10.90	qfq	935,700	10,632,936	0.00%
2024-06-20	11.81	11.85	11.41	11.41	10.90	qfq	1,738,400	20,131,939	-4.36%
2024-06-19	11.65	11.93	11.52	11.93	11.40	qfq	1,498,800	17,602,036	2.84%
2024-06-18	11.23	11.66	11.17	11.60	11.08	qfq	1,717,500	19,731,748	3.48%
2024-06-17	11.59	11.62	11.11	11.21	10.71	qfq	1,719,000	19,409,075	-3.28%
2024-06-14	11.69	11.70	11.45	11.59	11.07	qfq	1,369,318	15,827,864	-1.53%
2024-06-13	11.79	11.89	11.31	11.77	11.24	qfq	1,390,307	16,233,271	0.43%
2024-06-12	11.43	11.79	11.35	11.72	11.19	qfq	1,285,543	15,026,796	2.45%
2024-06-11	11.56	11.59	11.17	11.44	10.93	qfq	1,650,916	18,741,155	-1.29%
2024-06-07	11.20	11.62	10.99	11.59	11.07	qfq	2,043,175	23,384,961	6.33%
2024-06-06	11.61	11.69	10.67	10.90	10.41	qfq	2,757,818	30,471,403	-6.12%
2024-06-05	11.76	11.84	11.53	11.61	11.09	qfq	1,688,800	19,737,145	-1.28%
2024-06-04	12.08	12.11	11.50	11.76	11.23	qfq	1,919,700	22,470,280	-2.89%
2024-06-03	12.57	12.70	11.97	12.11	11.57	qfq	2,012,900	24,628,455	-3.66%
2024-05-31	12.40	12.79	12.36	12.57	12.01	qfq	1,738,000	21,788,355	1.21%
2024-05-30	12.65	12.87	12.40	12.42	11.86	qfq	1,451,000	18,246,883	-1.35%
2024-05-29	12.28	12.72	12.18	12.59	12.03	qfq	2,020,800	25,407,629	2.27%
2024-05-28	12.61	12.61	12.30	12.31	11.76	qfq	1,402,700	17,394,199	-2.22%
2024-05-27	12.59	12.72	12.24	12.59	12.03	qfq	2,237,622	27,777,569	0.40%
2024-05-24	12.78	12.79	12.52	12.54	11.98	qfq	1,939,700	24,507,563	-1.88%
2024-05-23	13.20	13.20	12.66	12.78	12.21	qfq	3,022,922	38,937,507	-3.77%
2024-05-22	13.23	13.52	12.94	13.28	12.68	qfq	3,779,022	49,739,305	-1.12%
2024-05-21	13.12	13.65	13.08	13.43	12.83	qfq	4,202,722	55,923,884	-1.47%
2024-05-20	14.66	14.89	13.55	13.63	13.02	qfq	8,703,840	122,376,190	-7.66%
2024-05-17	13.63	14.97	13.61	14.76	14.10	qfq	10,590,550	152,400,573	3.94%
2024-05-16	13.20	15.07	13.20	14.20	13.56	qfq	10,394,166	146,837,187	4.41%
2024-05-15	12.69	13.80	12.62	13.60	12.99	qfq	7,696,333	102,858,841	6.67%
2024-05-14	12.49	12.99	12.44	12.75	12.18	qfq	3,497,565	44,431,561	2.08%
2024-05-13	12.91	12.97	12.00	12.49	11.93	qfq	4,394,018	54,782,527	-4.51%
2024-05-10	12.93	14.13	12.47	13.08	12.49	qfq	5,380,549	71,302,742	1.95%
2024-05-09	12.94	12.96	12.74	12.83	12.25	qfq	1,546,164	19,924,596	0.47%
2024-05-08	12.83	13.13	12.67	12.77	12.20	qfq	2,271,818	29,273,227	-0.85%
2024-05-07	12.77	12.91	12.60	12.88	12.30	qfq	2,214,000	28,296,316	1.18%
2024-05-06	12.25	12.84	12.25	12.73	12.16	qfq	2,398,436	30,300,523	4.26%
2024-04-30	12.31	12.49	12.06	12.21	11.66	qfq	1,488,000	18,160,528	-1.05%
2024-04-29	12.09	12.38	11.96	12.34	11.79	qfq	2,111,411	25,629,764	2.75%
2024-04-26	12.11	12.30	11.86	12.01	11.47	qfq	1,748,954	21,064,318	-0.91%
2024-04-25	11.71	12.20	11.68	12.12	11.58	qfq	2,006,263	24,110,978	3.50%
2024-04-24	11.36	11.87	11.29	11.71	11.18	qfq	1,984,765	23,128,055	3.81%
2024-04-23	11.00	11.38	10.91	11.28	10.77	qfq	2,103,065	23,551,061	3.87%
2024-04-22	10.99	11.12	10.60	10.86	10.37	qfq	1,964,229	21,293,297	-2.16%
2024-04-19	11.04	11.21	10.74	11.10	10.60	qfq	1,950,273	21,491,310	-0.09%
2024-04-18	11.30	11.45	10.77	11.11	10.61	qfq	2,970,269	32,945,525	-1.68%
2024-04-17	10.50	11.36	10.50	11.30	10.79	qfq	4,239,270	46,870,138	9.39%
2024-04-16	12.43	12.49	10.30	10.33	9.87	qfq	5,168,655	55,905,366	-16.02%
2024-04-15	13.12	13.68	10.99	12.30	11.75	qfq	5,314,963	66,353,021	-5.09%
2024-04-12	12.49	12.98	12.49	12.96	12.38	qfq	1,730,618	22,106,864	3.60%
2024-04-11	12.32	12.75	12.08	12.51	11.95	qfq	1,155,700	14,496,872	0.81%
2024-04-10	12.86	12.86	12.26	12.41	11.85	qfq	1,521,568	19,006,808	-3.50%
2024-04-09	12.47	12.91	12.42	12.86	12.28	qfq	1,620,500	20,587,810	3.54%
2024-04-08	13.11	13.12	12.38	12.42	11.86	qfq	1,945,298	24,701,158	-5.12%
2024-04-03	13.34	13.40	12.93	13.09	12.50	qfq	1,575,891	20,645,687	-2.09%
2024-04-02	13.13	13.47	13.13	13.37	12.77	qfq	2,070,691	27,556,136	1.60%
2024-04-01	12.77	13.16	12.65	13.16	12.57	qfq	1,603,143	20,836,082	3.05%
2024-03-29	12.46	12.88	12.39	12.77	12.20	qfq	1,646,725	20,851,182	2.49%
2024-03-28	12.03	12.63	11.88	12.46	11.90	qfq	1,562,472	19,310,237	3.57%
2024-03-27	12.43	12.58	12.00	12.03	11.49	qfq	1,248,072	15,332,277	-3.22%
2024-03-26	12.40	12.61	12.15	12.43	11.87	qfq	1,829,800	22,649,345	0.24%
2024-03-25	12.75	13.08	12.34	12.40	11.84	qfq	1,903,046	24,052,536	-3.50%
2024-03-22	13.16	13.28	12.81	12.85	12.27	qfq	1,542,832	20,039,078	-2.73%
2024-03-21	13.11	13.33	12.84	13.21	12.62	qfq	1,821,400	23,890,192	0.38%
2024-03-20	12.89	13.18	12.84	13.16	12.57	qfq	1,369,918	17,936,401	2.02%
2024-03-19	12.89	13.23	12.81	12.90	12.32	qfq	1,845,862	23,979,830	0.70%
2024-03-18	12.53	12.84	12.41	12.81	12.24	qfq	1,621,500	20,515,792	3.22%
2024-03-15	11.93	12.43	11.93	12.41	11.85	qfq	1,695,831	20,687,397	2.82%
2024-03-14	12.20	12.32	11.78	12.07	11.53	qfq	1,698,000	20,480,973	-1.31%
2024-03-13	12.20	12.33	11.96	12.23	11.68	qfq	1,608,541	19,563,187	0.25%
2024-03-12	11.80	12.25	11.75	12.20	11.65	qfq	2,243,165	26,880,510	3.39%
2024-03-11	11.65	11.81	11.51	11.80	11.27	qfq	1,692,700	19,770,555	1.46%
2024-03-08	11.50	11.72	11.35	11.63	11.11	qfq	1,596,500	18,417,841	0.35%
2024-03-07	11.37	11.81	11.30	11.59	11.07	qfq	2,385,618	27,648,079	2.66%
2024-03-06	10.94	11.41	10.94	11.29	10.78	qfq	1,802,764	20,218,827	2.64%
2024-03-05	11.40	11.42	10.93	11.00	10.51	qfq	2,572,300	28,647,366	-3.85%
2024-03-04	11.64	11.79	10.89	11.44	10.93	qfq	2,574,278	29,246,652	-0.87%
2024-03-01	11.50	11.76	11.34	11.54	11.02	qfq	2,227,200	25,763,652	0.96%
2024-02-29	10.83	11.48	10.70	11.43	10.92	qfq	3,324,600	37,288,554	3.81%
2024-02-28	12.53	12.83	10.89	11.01	10.52	qfq	5,282,889	62,834,066	-11.42%
2024-02-27	12.14	12.49	12.03	12.43	11.87	qfq	2,555,917	31,494,924	2.22%
2024-02-26	11.97	12.59	11.87	12.16	11.61	qfq	2,821,858	34,471,274	1.84%
2024-02-23	11.38	11.95	11.35	11.94	11.40	qfq	2,391,682	27,894,947	4.92%
2024-02-22	11.15	11.46	10.95	11.38	10.87	qfq	2,158,462	24,125,280	2.99%
2024-02-21	10.37	11.39	10.37	11.05	10.55	qfq	3,364,307	36,973,071	6.05%
2024-02-20	10.25	10.54	9.98	10.42	9.95	qfq	2,406,075	24,730,697	2.56%
2024-02-19	9.87	10.49	9.82	10.16	9.70	qfq	4,459,071	45,122,243	3.57%
2024-02-08	8.45	9.94	8.34	9.81	9.37	qfq	4,896,677	44,303,039	17.91%
2024-02-07	9.36	9.40	8.13	8.32	7.95	qfq	5,199,991	44,502,973	-11.49%
2024-02-06	9.70	9.98	8.34	9.40	8.98	qfq	5,597,728	50,327,662	-3.79%
2024-02-05	11.53	11.53	9.32	9.77	9.33	qfq	4,414,623	44,255,026	-15.92%
2024-02-02	12.84	12.84	11.11	11.62	11.10	qfq	3,225,475	38,152,653	-6.82%
2024-02-01	12.82	12.82	12.02	12.47	11.91	qfq	2,408,255	29,723,719	-2.88%
2024-01-31	13.60	13.61	12.75	12.84	12.26	qfq	1,975,085	25,796,546	-5.45%
2024-01-30	14.50	14.50	13.55	13.58	12.97	qfq	1,441,900	20,029,420	-5.17%
2024-01-29	14.96	15.17	14.26	14.32	13.68	qfq	1,522,742	22,077,789	-4.15%
2024-01-26	14.60	15.11	14.60	14.94	14.27	qfq	2,440,000	36,453,846	2.68%
2024-01-25	14.45	14.63	13.81	14.55	13.90	qfq	2,270,039	32,718,707	3.12%
2024-01-24	13.86	14.37	13.54	14.11	13.48	qfq	2,826,111	39,531,421	2.77%
2024-01-23	14.42	14.49	13.70	13.73	13.11	qfq	3,228,400	44,939,495	-4.72%
2024-01-22	15.47	15.48	14.30	14.41	13.76	qfq	1,502,300	22,397,624	-6.79%
2024-01-19	15.66	15.90	15.40	15.46	14.77	qfq	1,263,143	19,706,394	-1.21%
2024-01-18	16.18	16.26	15.22	15.65	14.95	qfq	2,390,300	37,419,166	-3.22%
2024-01-17	16.39	16.47	16.15	16.17	15.44	qfq	1,134,800	18,518,566	-1.40%
2024-01-16	16.72	16.75	16.14	16.40	15.66	qfq	1,479,018	24,194,170	-1.62%
2024-01-15	16.75	16.79	16.58	16.67	15.92	qfq	1,154,818	19,273,400	0.12%
2024-01-12	16.88	17.06	16.64	16.65	15.90	qfq	943,093	15,920,125	-1.36%
2024-01-11	16.79	17.00	16.70	16.88	16.12	qfq	1,048,000	17,596,307	0.78%
2024-01-10	16.88	16.98	16.66	16.75	16.00	qfq	1,218,100	20,488,674	-0.65%
2024-01-09	16.95	16.97	16.67	16.86	16.10	qfq	1,065,700	17,951,953	0.84%
2024-01-08	16.90	16.91	16.63	16.72	15.97	qfq	1,388,538	23,246,425	-1.07%
2024-01-05	17.23	17.23	16.82	16.90	16.14	qfq	1,571,600	26,665,034	-1.05%
2024-01-04	17.19	17.27	16.93	17.08	16.31	qfq	1,877,139	32,078,109	0.00%
2024-01-03	17.21	17.31	16.95	17.08	16.31	qfq	1,879,000	32,165,600	-0.76%
2024-01-02	16.80	17.38	16.64	17.21	16.44	qfq	3,344,874	57,463,159	2.44%
2023-12-29	16.45	16.81	16.38	16.80	16.05	qfq	1,493,200	24,873,702	2.00%
2023-12-28	16.28	16.53	16.18	16.47	15.73	qfq	1,738,400	28,544,986	0.80%
2023-12-27	16.29	16.43	16.13	16.34	15.61	qfq	2,139,700	34,846,352	0.31%
2023-12-26	16.47	16.47	16.15	16.29	15.56	qfq	1,912,360	31,158,178	0.00%
2023-12-25	16.42	16.54	16.11	16.29	15.56	qfq	1,968,873	32,068,704	-1.21%
2023-12-22	16.70	16.84	16.40	16.49	15.75	qfq	1,382,939	23,047,870	-1.26%
2023-12-21	16.61	16.83	16.31	16.70	15.95	qfq	1,495,121	24,779,925	0.60%
2023-12-20	16.61	16.89	16.58	16.60	15.86	qfq	1,340,410	22,467,062	-0.06%
2023-12-19	16.80	16.86	16.38	16.61	15.87	qfq	1,299,895	21,505,963	-1.13%
2023-12-18	16.75	16.86	16.55	16.80	16.05	qfq	2,238,296	37,452,218	0.12%
2023-12-15	16.70	16.90	16.56	16.78	16.03	qfq	2,342,800	39,272,575	0.54%
2023-12-14	16.55	16.84	16.55	16.69	15.94	qfq	1,040,600	17,402,077	0.66%
2023-12-13	16.62	16.79	16.47	16.58	15.84	qfq	1,185,763	19,752,363	0.12%
2023-12-12	16.89	16.89	16.46	16.56	15.82	qfq	1,809,800	29,985,042	-1.90%
2023-12-11	16.50	16.90	16.40	16.88	16.12	qfq	3,422,646	57,186,338	1.81%
2023-12-08	16.90	17.07	16.50	16.58	15.84	qfq	3,412,427	57,060,943	-2.13%
2023-12-07	17.70	17.98	16.87	16.94	16.18	qfq	4,274,200	74,230,188	-4.56%
2023-12-06	17.34	17.95	17.30	17.75	16.95	qfq	5,665,807	100,315,617	1.25%
2023-12-05	17.36	17.74	17.17	17.53	16.74	qfq	4,440,473	78,015,406	1.10%
2023-12-04	17.37	17.45	17.26	17.34	16.56	qfq	1,513,573	26,266,397	-0.34%
2023-12-01	17.52	17.60	17.36	17.40	16.62	qfq	1,034,500	18,043,487	-0.68%
2023-11-30	17.63	17.69	17.25	17.52	16.73	qfq	1,593,700	27,746,715	-0.51%
2023-11-29	17.91	17.91	17.50	17.61	16.82	qfq	1,453,918	25,630,534	-0.96%
2023-11-28	17.47	18.03	17.21	17.78	16.98	qfq	3,817,428	67,806,708	1.02%
2023-11-27	17.29	17.64	17.07	17.60	16.81	qfq	2,855,118	49,715,654	1.91%
2023-11-24	17.54	17.57	17.19	17.27	16.50	qfq	990,400	17,161,508	-1.54%
2023-11-23	17.50	17.61	17.42	17.54	16.75	qfq	890,600	15,603,097	0.34%
2023-11-22	17.52	17.69	17.37	17.48	16.70	qfq	1,204,200	21,100,854	-0.23%
2023-11-21	17.74	17.82	17.42	17.52	16.73	qfq	1,226,300	21,619,406	-1.24%
2023-11-20	17.64	17.75	17.41	17.74	16.94	qfq	1,697,000	29,929,194	1.03%
2023-11-17	17.42	17.68	17.35	17.56	16.77	qfq	1,067,079	18,685,055	0.98%
2023-11-16	17.56	17.69	17.35	17.39	16.61	qfq	1,277,718	22,337,542	-1.02%
2023-11-15	17.56	17.80	17.38	17.57	16.78	qfq	1,244,800	21,879,013	0.40%
2023-11-14	17.70	17.70	17.25	17.50	16.72	qfq	1,662,418	28,974,705	-0.85%
2023-11-13	17.13	17.65	17.13	17.65	16.86	qfq	2,416,879	42,017,157	3.58%
2023-11-10	17.06	17.21	16.83	17.04	16.28	qfq	1,357,161	23,190,903	-0.70%
2023-11-09	17.31	17.36	17.00	17.16	16.39	qfq	1,889,000	32,370,679	-0.81%
2023-11-08	17.54	17.65	17.08	17.30	16.52	qfq	1,936,318	33,455,213	-1.09%
2023-11-07	17.57	17.66	17.28	17.49	16.71	qfq	1,322,600	23,116,104	-0.63%
2023-11-06	17.55	17.77	17.42	17.60	16.81	qfq	2,734,100	48,151,093	0.92%
2023-11-03	17.33	17.67	17.26	17.44	16.66	qfq	920,400	16,100,240	0.69%
2023-11-02	17.56	17.78	17.29	17.32	16.54	qfq	952,446	16,589,463	-1.59%
2023-11-01	17.28	17.70	17.14	17.60	16.81	qfq	1,615,946	28,293,582	1.62%
2023-10-31	17.29	17.49	17.00	17.32	16.54	qfq	2,507,800	43,183,438	-0.06%
2023-10-30	17.30	17.86	17.03	17.33	16.55	qfq	2,102,700	36,239,580	0.00%
2023-10-27	17.11	17.46	17.02	17.33	16.55	qfq	1,506,900	26,101,030	1.23%
2023-10-26	17.08	17.24	16.88	17.12	16.35	qfq	846,800	14,409,745	-0.29%
2023-10-25	17.27	17.47	16.97	17.17	16.40	qfq	1,156,600	19,868,546	0.00%
2023-10-24	16.48	17.25	16.16	17.17	16.40	qfq	2,115,824	35,952,692	5.66%
2023-10-23	17.13	17.13	16.11	16.25	15.52	qfq	2,147,234	35,119,877	-3.16%
2023-10-20	16.65	17.20	16.65	16.78	16.03	qfq	782,100	13,204,061	0.90%
2023-10-19	16.65	17.23	16.42	16.63	15.88	qfq	1,024,700	17,261,954	-0.12%
2023-10-18	16.90	16.98	16.61	16.65	15.90	qfq	1,036,500	17,372,769	-1.71%
2023-10-17	16.95	17.08	16.66	16.94	16.18	qfq	1,201,000	20,294,684	0.12%
2023-10-16	17.27	17.27	16.23	16.92	16.16	qfq	2,146,800	35,941,312	-2.25%
2023-10-13	17.60	17.60	16.90	17.31	16.53	qfq	1,544,100	26,426,993	-2.04%
2023-10-12	17.32	17.75	17.15	17.67	16.88	qfq	1,171,818	20,517,050	2.08%
2023-10-11	17.62	17.71	17.13	17.31	16.53	qfq	1,156,330	20,079,007	-1.65%
2023-10-10	17.23	17.77	17.23	17.60	16.81	qfq	1,995,300	35,014,388	2.80%
2023-10-09	17.65	17.78	16.98	17.12	16.35	qfq	1,975,400	33,955,046	-3.28%
2023-09-28	17.80	18.06	17.60	17.70	16.91	qfq	3,017,600	53,723,306	-0.28%
2023-09-27	17.72	17.92	17.56	17.75	16.95	qfq	1,289,073	22,884,453	-1.11%
2023-09-26	18.09	18.23	17.63	17.95	16.95	qfq	1,356,457	24,252,872	-1.27%
2023-09-25	18.20	18.28	18.02	18.18	17.17	qfq	2,476,800	44,962,227	0.72%
2023-09-22	17.74	18.12	17.66	18.05	17.05	qfq	1,297,900	23,276,622	1.69%
2023-09-21	17.88	17.99	17.47	17.75	16.77	qfq	1,233,383	21,871,440	-0.95%
2023-09-20	17.87	18.28	17.70	17.92	16.93	qfq	1,604,925	28,863,760	-0.06%
2023-09-19	18.30	18.38	17.82	17.93	16.94	qfq	1,041,400	18,734,077	-2.02%
2023-09-18	17.89	18.38	17.70	18.30	17.28	qfq	2,058,800	37,528,522	1.61%
2023-09-15	18.17	18.40	17.78	18.01	17.01	qfq	1,979,900	35,889,932	-0.22%
2023-09-14	18.12	18.30	17.77	18.05	17.05	qfq	639,900	11,524,117	-0.33%
2023-09-13	18.39	18.39	18.01	18.11	17.11	qfq	429,317	7,776,917	-1.20%
2023-09-12	18.27	18.45	18.06	18.33	17.31	qfq	954,524	17,448,654	0.33%
2023-09-11	18.38	18.46	18.05	18.27	17.26	qfq	775,325	14,174,300	-0.27%
2023-09-08	18.22	18.45	17.78	18.32	17.30	qfq	648,500	11,872,470	0.55%
2023-09-07	18.50	18.57	18.18	18.22	17.21	qfq	1,072,300	19,705,173	-0.92%
2023-09-06	18.40	18.48	18.08	18.39	17.37	qfq	1,425,373	26,204,389	0.55%
2023-09-05	18.32	18.55	18.15	18.29	17.28	qfq	963,137	17,687,289	-0.16%
2023-09-04	17.99	18.44	17.99	18.32	17.30	qfq	1,259,900	23,031,627	1.89%
2023-09-01	17.90	18.07	17.66	17.98	16.98	qfq	1,005,254	17,985,310	0.90%
2023-08-31	17.85	18.09	17.66	17.82	16.83	qfq	1,170,418	20,931,499	0.00%
2023-08-30	17.61	18.05	17.53	17.82	16.83	qfq	1,631,883	29,118,944	1.95%
2023-08-29	16.61	17.54	16.61	17.48	16.51	qfq	1,513,500	26,166,774	3.86%
2023-08-28	17.02	17.04	16.35	16.83	15.90	qfq	1,269,985	21,192,702	4.02%
2023-08-25	16.53	16.68	16.11	16.18	15.28	qfq	877,391	14,335,741	-1.94%
2023-08-24	16.87	16.90	16.40	16.50	15.58	qfq	1,172,356	19,393,860	-1.79%
2023-08-23	17.10	17.20	16.79	16.80	15.87	qfq	1,178,880	20,016,012	-1.75%
2023-08-22	17.47	17.57	16.46	17.10	16.15	qfq	2,115,083	35,702,466	-1.61%
2023-08-21	17.10	17.72	17.06	17.38	16.42	qfq	2,063,883	36,074,641	1.40%
2023-08-18	16.89	17.59	16.76	17.14	16.19	qfq	1,413,658	24,493,318	1.42%
2023-08-17	16.74	16.96	16.37	16.90	15.96	qfq	1,421,008	23,740,897	1.68%
2023-08-16	17.07	17.42	16.56	16.62	15.70	qfq	2,240,653	38,214,911	-2.69%
2023-08-15	16.89	17.44	16.89	17.08	16.13	qfq	2,529,427	43,498,236	0.53%
2023-08-14	16.91	17.15	16.40	16.99	16.05	qfq	1,532,700	25,745,243	1.01%
2023-08-11	17.04	17.11	16.78	16.82	15.89	qfq	739,800	12,549,307	-1.29%
2023-08-10	16.93	17.10	16.77	17.04	16.09	qfq	1,023,100	17,367,292	1.19%
2023-08-09	16.95	17.14	16.64	16.84	15.91	qfq	945,700	15,929,141	-0.65%
2023-08-08	16.80	17.05	16.63	16.95	16.01	qfq	1,113,300	18,785,102	1.25%
2023-08-07	16.92	17.05	16.57	16.74	15.81	qfq	1,126,900	18,817,735	-1.12%
2023-08-04	17.53	17.61	16.88	16.93	15.99	qfq	855,136	14,589,501	-2.87%
2023-08-03	17.65	17.71	17.31	17.43	16.46	qfq	882,300	15,422,110	-2.02%
2023-08-02	17.53	17.80	17.43	17.79	16.80	qfq	1,335,600	23,537,522	1.25%
2023-08-01	17.77	17.80	17.46	17.57	16.60	qfq	885,200	15,571,331	-1.29%
2023-07-31	18.05	18.06	17.74	17.80	16.81	qfq	568,600	10,163,180	-0.89%
2023-07-28	17.84	17.98	17.60	17.96	16.96	qfq	579,300	10,351,318	1.01%
2023-07-27	18.00	18.06	17.71	17.78	16.79	qfq	571,100	10,175,525	-1.22%
2023-07-26	17.85	18.03	17.67	18.00	17.00	qfq	518,555	9,282,591	0.73%
2023-07-25	17.67	17.88	17.50	17.87	16.88	qfq	558,255	9,889,624	1.82%
2023-07-24	17.64	17.72	17.31	17.55	16.58	qfq	485,300	8,514,979	-0.51%
2023-07-21	17.30	17.69	17.18	17.64	16.66	qfq	694,800	12,197,802	1.26%
2023-07-20	17.74	17.90	17.40	17.42	16.45	qfq	721,773	12,688,183	-1.91%
2023-07-19	17.56	17.81	17.46	17.76	16.77	qfq	550,746	9,753,346	0.62%
2023-07-18	17.41	17.73	17.28	17.65	16.67	qfq	567,144	9,972,995	1.32%