SECURITY DETAIL · RAW DATA

风光股份301100.SZ

ASZSECNYSTOCK

最近收盘价16.162026-07-17

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

最近交易日2026-07-17

成交量（股）5,548,160

成交额（元）92,031,388

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-20	2024-06-28	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	17.70	17.70	15.94	16.16	16.16	qfq	5,548,160	92,031,388	-9.57%
2026-07-16	17.37	17.88	16.88	17.87	17.87	qfq	7,187,761	125,631,905	2.11%
2026-07-15	17.17	18.03	16.40	17.50	17.50	qfq	8,589,522	147,269,634	3.80%
2026-07-14	13.89	16.86	13.86	16.86	16.86	qfq	6,661,000	104,802,140	20.00%
2026-07-13	14.48	14.66	13.93	14.05	14.05	qfq	2,428,000	34,672,844	-2.77%
2026-07-10	14.29	14.73	14.15	14.45	14.45	qfq	1,287,400	18,688,426	0.63%
2026-07-09	14.86	14.86	14.11	14.36	14.36	qfq	1,435,444	20,609,987	-0.28%
2026-07-08	14.73	14.81	14.40	14.40	14.40	qfq	1,062,600	15,445,942	-2.24%
2026-07-07	15.45	15.50	14.67	14.73	14.73	qfq	1,556,891	23,379,690	-3.91%
2026-07-06	15.02	15.94	14.95	15.33	15.33	qfq	1,937,170	29,869,471	2.68%
2026-07-03	14.74	15.09	14.53	14.93	14.93	qfq	1,863,860	27,673,971	2.68%
2026-07-02	14.32	14.95	14.23	14.54	14.54	qfq	1,898,000	27,933,416	1.32%
2026-07-01	13.93	14.54	13.84	14.35	14.35	qfq	1,911,793	27,242,659	3.24%
2026-06-30	14.08	14.20	13.77	13.90	13.90	qfq	1,471,200	20,504,064	-1.42%
2026-06-29	14.03	14.41	13.56	14.10	14.10	qfq	1,980,100	27,522,541	-0.91%
2026-06-26	14.48	14.48	14.02	14.23	14.23	qfq	1,113,700	15,876,523	-2.20%
2026-06-25	14.99	15.03	14.39	14.55	14.55	qfq	1,541,700	22,455,790	-2.68%
2026-06-24	15.29	15.47	14.80	14.95	14.95	qfq	1,353,361	20,331,371	-2.92%
2026-06-23	15.14	15.68	15.14	15.40	15.40	qfq	1,440,300	22,262,407	0.46%
2026-06-22	15.02	15.36	14.56	15.33	15.33	qfq	2,855,100	42,556,425	3.79%
2026-06-18	14.98	15.13	14.67	14.77	14.77	qfq	1,613,027	23,959,168	-2.06%
2026-06-17	15.47	15.47	15.02	15.08	15.08	qfq	1,561,100	23,703,831	-2.77%
2026-06-16	16.02	16.02	15.36	15.51	15.51	qfq	1,408,100	21,881,191	-0.39%
2026-06-15	15.69	15.94	15.47	15.57	15.57	qfq	1,470,800	23,069,480	0.91%
2026-06-12	15.40	15.76	15.27	15.43	15.43	qfq	1,187,300	18,429,274	0.46%
2026-06-11	15.42	15.56	15.06	15.36	15.36	qfq	1,394,800	21,337,547	-1.09%
2026-06-10	15.55	15.66	15.16	15.53	15.53	qfq	1,321,000	20,388,041	-0.06%
2026-06-09	15.58	15.75	15.22	15.54	15.54	qfq	1,384,900	21,464,477	1.50%
2026-06-08	15.88	16.02	15.04	15.31	15.31	qfq	1,845,899	28,647,444	-4.67%
2026-06-05	15.80	16.28	15.47	16.06	16.06	qfq	1,777,491	28,279,195	1.07%
2026-06-04	16.10	16.11	15.74	15.89	15.89	qfq	1,354,999	21,540,435	-1.37%
2026-06-03	16.23	16.39	15.92	16.11	16.11	qfq	1,391,300	22,436,742	-0.74%
2026-06-02	17.08	17.08	16.11	16.23	16.23	qfq	1,686,500	27,559,533	-3.22%
2026-06-01	16.33	16.95	16.23	16.77	16.77	qfq	1,976,557	33,116,810	3.01%
2026-05-29	16.90	17.19	16.25	16.28	16.28	qfq	1,949,100	32,291,225	-4.63%
2026-05-28	17.08	17.11	16.59	17.07	17.07	qfq	1,355,428	22,845,447	1.97%
2026-05-27	16.97	17.19	16.51	16.74	16.74	qfq	1,565,600	26,202,580	-2.39%
2026-05-26	17.51	17.51	17.00	17.15	17.15	qfq	1,302,200	22,318,346	-1.89%
2026-05-25	18.00	18.15	17.29	17.48	17.48	qfq	1,441,400	25,327,944	-2.73%
2026-05-22	17.51	18.07	17.18	17.97	17.97	qfq	1,754,800	31,072,397	3.99%
2026-05-21	18.43	18.54	17.18	17.28	17.28	qfq	2,525,085	45,288,430	-5.88%
2026-05-20	18.80	18.98	18.20	18.36	18.36	qfq	1,815,200	33,495,864	-0.81%
2026-05-19	18.68	19.15	18.33	18.51	18.51	qfq	1,945,100	36,236,432	-0.48%
2026-05-18	18.40	18.88	18.09	18.60	18.60	qfq	2,058,200	37,727,851	1.58%
2026-05-15	18.13	19.10	18.13	18.31	18.31	qfq	3,012,616	55,906,809	0.99%
2026-05-14	18.30	18.44	17.99	18.13	18.13	qfq	1,347,237	24,516,916	-0.33%
2026-05-13	18.20	18.32	18.02	18.19	18.19	qfq	1,405,415	25,525,695	0.28%
2026-05-12	18.90	19.03	18.08	18.14	18.14	qfq	2,231,200	41,100,290	-4.07%
2026-05-11	18.75	18.97	18.75	18.91	18.91	qfq	1,461,585	27,546,154	0.37%
2026-05-08	18.61	18.90	18.54	18.84	18.84	qfq	1,336,899	25,044,411	1.02%
2026-05-07	18.86	18.92	18.59	18.65	18.65	qfq	1,393,100	26,040,730	-0.90%
2026-05-06	18.81	18.97	18.64	18.82	18.82	qfq	2,110,800	39,750,224	0.37%
2026-04-30	18.89	18.99	18.63	18.75	18.75	qfq	1,953,900	36,703,245	-0.53%
2026-04-29	19.06	19.23	18.67	18.85	18.85	qfq	3,448,966	65,377,780	-1.10%
2026-04-28	20.21	20.28	19.01	19.06	19.06	qfq	5,279,300	102,238,929	1.71%
2026-04-27	18.59	18.81	18.16	18.74	18.74	qfq	1,907,157	35,270,448	1.13%
2026-04-24	18.23	18.63	18.10	18.53	18.53	qfq	1,498,821	27,551,073	1.09%
2026-04-23	18.86	18.95	18.00	18.33	18.33	qfq	1,915,200	35,557,008	-2.55%
2026-04-22	18.82	18.90	18.62	18.81	18.81	qfq	768,900	14,441,296	-0.32%
2026-04-21	18.89	18.96	18.70	18.87	18.87	qfq	926,700	17,467,321	0.00%
2026-04-20	18.90	18.90	18.63	18.87	18.87	qfq	910,400	17,095,088	0.69%
2026-04-17	18.50	18.83	18.50	18.74	18.74	qfq	1,136,700	21,225,035	0.81%
2026-04-16	18.34	18.70	18.06	18.59	18.59	qfq	1,364,115	25,237,438	1.86%
2026-04-15	18.47	18.56	18.15	18.25	18.25	qfq	1,190,030	21,823,579	-1.08%
2026-04-14	18.60	18.60	18.18	18.45	18.45	qfq	1,182,200	21,660,719	-0.05%
2026-04-13	18.83	18.83	18.22	18.46	18.46	qfq	1,304,000	24,034,631	-1.12%
2026-04-10	18.65	18.88	18.62	18.67	18.67	qfq	841,000	15,756,851	0.48%
2026-04-09	18.86	18.95	18.43	18.58	18.58	qfq	1,002,100	18,669,359	-2.00%
2026-04-08	18.63	19.00	18.30	18.96	18.96	qfq	1,516,800	28,549,468	3.83%
2026-04-07	18.01	18.28	17.70	18.26	18.26	qfq	1,506,079	27,307,180	3.22%
2026-04-03	18.34	18.34	17.61	17.69	17.69	qfq	1,165,400	20,769,435	-3.07%
2026-04-02	18.70	18.85	18.06	18.25	18.25	qfq	1,433,300	26,223,020	-1.88%
2026-04-01	18.58	18.80	18.38	18.60	18.60	qfq	1,089,100	20,228,742	0.81%
2026-03-31	18.95	19.07	18.40	18.45	18.45	qfq	1,366,900	25,522,838	-2.28%
2026-03-30	18.43	18.88	18.43	18.88	18.88	qfq	1,180,106	22,117,517	0.43%
2026-03-27	18.11	18.94	18.06	18.80	18.80	qfq	1,950,300	36,347,279	2.29%
2026-03-26	18.85	18.86	18.25	18.38	18.38	qfq	1,137,867	21,060,866	-1.13%
2026-03-25	18.48	18.85	18.48	18.59	18.59	qfq	1,419,200	26,518,778	0.70%
2026-03-24	18.22	18.50	17.84	18.46	18.46	qfq	1,766,800	32,061,512	3.24%
2026-03-23	18.78	18.86	17.70	17.88	17.88	qfq	3,021,221	55,241,180	-4.89%
2026-03-20	20.06	20.15	18.80	18.80	18.80	qfq	2,911,579	56,304,284	-5.86%
2026-03-19	20.38	20.95	19.88	19.97	19.97	qfq	2,230,700	45,445,709	-2.82%
2026-03-18	20.50	20.61	20.17	20.55	20.55	qfq	1,401,899	28,557,086	0.83%
2026-03-17	21.20	21.52	20.30	20.38	20.38	qfq	1,723,864	35,743,830	-3.32%
2026-03-16	21.02	21.29	20.89	21.08	21.08	qfq	1,508,200	31,752,941	0.05%
2026-03-13	21.19	21.56	21.04	21.07	21.07	qfq	1,742,379	37,154,407	-0.57%
2026-03-12	21.72	21.75	21.13	21.19	21.19	qfq	1,961,957	41,891,203	-1.90%
2026-03-11	21.90	22.09	21.51	21.60	21.60	qfq	2,300,043	50,000,270	-1.32%
2026-03-10	21.72	21.96	21.59	21.89	21.89	qfq	2,323,739	50,711,267	1.11%
2026-03-09	21.48	22.03	21.10	21.65	21.65	qfq	3,324,279	71,448,612	-0.64%
2026-03-06	21.52	22.06	21.10	21.79	21.79	qfq	3,581,200	77,592,955	2.40%
2026-03-05	21.98	22.09	21.19	21.28	21.28	qfq	4,238,890	91,843,334	1.09%
2026-03-04	20.50	21.07	20.30	21.05	21.05	qfq	3,184,295	66,434,543	0.67%
2026-03-03	21.96	22.18	20.77	20.91	20.91	qfq	5,598,211	120,207,304	-5.73%
2026-03-02	22.35	22.60	21.74	22.18	22.18	qfq	8,019,522	177,070,587	-4.36%
2026-02-27	23.23	23.58	22.80	23.19	23.19	qfq	8,140,806	188,558,257	-2.73%
2026-02-26	24.51	24.51	23.14	23.84	23.84	qfq	15,232,524	359,645,810	-5.17%
2026-02-25	23.37	25.14	23.37	25.14	25.14	qfq	8,531,418	212,409,673	20.00%
2026-02-24	20.51	21.06	20.40	20.95	20.95	qfq	1,642,261	34,202,881	4.07%
2026-02-13	20.21	20.48	20.10	20.13	20.13	qfq	1,371,000	27,793,497	-0.54%
2026-02-12	20.76	20.85	20.21	20.24	20.24	qfq	1,441,500	29,428,506	-2.65%
2026-02-11	21.10	21.25	20.74	20.79	20.79	qfq	1,315,421	27,559,805	-1.52%
2026-02-10	21.39	21.39	21.08	21.11	21.11	qfq	1,037,386	22,011,643	-0.75%
2026-02-09	21.50	21.52	21.09	21.27	21.27	qfq	1,195,500	25,470,074	1.62%
2026-02-06	20.66	20.96	20.36	20.93	20.93	qfq	1,391,300	28,921,006	1.31%
2026-02-05	21.14	21.17	20.51	20.66	20.66	qfq	1,373,300	28,596,196	-1.95%
2026-02-04	21.31	21.55	20.88	21.07	21.07	qfq	1,443,164	30,592,084	-1.08%
2026-02-03	21.32	21.55	21.10	21.30	21.30	qfq	1,582,100	33,702,297	1.33%
2026-02-02	21.95	22.10	21.02	21.02	21.02	qfq	1,861,500	40,104,113	-3.13%
2026-01-30	21.21	21.88	21.11	21.70	21.70	qfq	2,285,877	49,279,929	2.17%
2026-01-29	21.93	22.19	21.20	21.24	21.24	qfq	2,249,296	48,808,223	-2.75%
2026-01-28	22.65	23.07	21.81	21.84	21.84	qfq	1,819,246	40,482,487	-2.15%
2026-01-27	22.28	22.40	21.67	22.32	22.32	qfq	1,511,000	33,359,332	0.27%
2026-01-26	22.33	22.59	22.00	22.26	22.26	qfq	1,677,700	37,395,303	-0.27%
2026-01-23	22.33	22.53	22.20	22.32	22.32	qfq	1,173,779	26,244,001	-0.71%
2026-01-22	22.40	22.57	22.25	22.48	22.48	qfq	1,339,433	30,000,248	0.13%
2026-01-21	22.03	22.45	21.96	22.45	22.45	qfq	1,292,704	28,740,286	1.26%
2026-01-20	22.58	22.58	21.98	22.17	22.17	qfq	1,604,799	35,771,377	-1.82%
2026-01-19	22.18	22.81	21.98	22.58	22.58	qfq	2,135,800	48,049,328	2.17%
2026-01-16	22.00	22.13	21.73	22.10	22.10	qfq	1,541,200	33,848,728	0.91%
2026-01-15	21.97	21.97	21.55	21.90	21.90	qfq	1,282,000	27,839,608	1.15%
2026-01-14	21.38	22.36	21.29	21.65	21.65	qfq	2,751,999	60,126,368	1.69%
2026-01-13	21.76	21.88	21.28	21.29	21.29	qfq	1,879,600	40,502,317	-2.20%
2026-01-12	21.47	21.90	21.44	21.77	21.77	qfq	1,468,900	31,862,985	1.40%
2026-01-09	21.43	21.59	21.28	21.47	21.47	qfq	1,106,099	23,688,106	0.09%
2026-01-08	21.14	21.61	21.14	21.45	21.45	qfq	901,800	19,314,440	0.99%
2026-01-07	21.38	21.51	21.15	21.24	21.24	qfq	1,208,700	25,706,625	-0.89%
2026-01-06	21.27	21.62	21.18	21.43	21.43	qfq	1,344,945	28,806,207	0.99%
2026-01-05	21.33	21.53	21.13	21.22	21.22	qfq	1,502,035	31,993,870	-0.42%
2025-12-31	21.21	21.50	20.92	21.31	21.31	qfq	1,492,299	31,679,323	0.28%
2025-12-30	21.75	21.84	21.24	21.25	21.25	qfq	1,280,704	27,426,812	-2.66%
2025-12-29	22.29	22.29	21.09	21.83	21.83	qfq	1,484,904	32,164,852	-0.14%
2025-12-26	22.55	22.64	21.72	21.86	21.86	qfq	1,646,800	36,445,516	-3.57%
2025-12-25	22.36	22.84	22.20	22.67	22.67	qfq	1,636,783	36,964,079	1.39%
2025-12-24	22.19	22.52	22.08	22.36	22.36	qfq	1,366,321	30,406,159	1.13%
2025-12-23	22.72	22.85	22.03	22.11	22.11	qfq	1,554,600	34,696,182	-3.03%
2025-12-22	22.81	23.03	22.65	22.80	22.80	qfq	1,299,200	29,607,850	-0.52%
2025-12-19	22.97	23.39	22.77	22.92	22.92	qfq	1,410,302	32,390,913	-0.69%
2025-12-18	23.00	23.49	22.75	23.08	23.08	qfq	1,562,300	36,193,411	0.52%
2025-12-17	23.26	23.55	22.47	22.96	22.96	qfq	2,764,300	63,322,127	-1.96%
2025-12-16	23.89	24.15	22.80	23.42	23.42	qfq	3,394,619	79,216,943	-1.89%
2025-12-15	24.40	25.30	23.52	23.87	23.87	qfq	5,462,321	131,886,190	3.60%
2025-12-12	23.22	25.44	23.02	23.04	23.04	qfq	4,791,429	115,499,936	-1.12%
2025-12-11	23.33	23.99	22.73	23.30	23.30	qfq	2,407,408	56,219,025	0.73%
2025-12-10	23.52	23.67	22.56	23.13	23.13	qfq	2,780,835	63,899,513	-1.95%
2025-12-09	24.00	24.37	23.53	23.59	23.59	qfq	2,596,340	62,180,393	-1.67%
2025-12-08	23.61	24.25	23.20	23.99	23.99	qfq	3,741,700	89,688,142	1.31%
2025-12-05	21.62	23.70	21.58	23.68	23.68	qfq	3,969,441	91,259,133	9.17%
2025-12-04	21.93	22.04	21.47	21.69	21.69	qfq	1,572,127	34,243,875	-1.09%
2025-12-03	21.60	22.48	21.35	21.93	21.93	qfq	2,559,298	56,066,065	2.24%
2025-12-02	21.63	21.75	21.36	21.45	21.45	qfq	720,400	15,459,007	-0.92%
2025-12-01	21.65	21.91	21.51	21.65	21.65	qfq	1,361,277	29,535,213	0.00%
2025-11-28	21.29	21.75	21.26	21.65	21.65	qfq	922,800	19,919,411	1.07%
2025-11-27	21.02	21.57	20.95	21.42	21.42	qfq	1,237,000	26,364,646	1.95%
2025-11-26	21.21	21.63	20.98	21.01	21.01	qfq	1,033,400	21,961,436	-1.13%
2025-11-25	21.17	21.65	21.12	21.25	21.25	qfq	914,400	19,557,173	0.71%
2025-11-24	21.09	21.23	20.80	21.10	21.10	qfq	1,267,100	26,608,009	1.05%
2025-11-21	21.91	22.19	20.58	20.88	20.88	qfq	3,129,927	66,268,787	-6.12%
2025-11-20	22.14	23.08	22.14	22.24	22.24	qfq	2,056,427	46,314,264	1.00%
2025-11-19	22.45	22.55	21.93	22.02	22.02	qfq	1,706,235	37,744,918	-1.61%
2025-11-18	22.81	22.88	22.19	22.38	22.38	qfq	2,119,183	47,447,316	-1.84%
2025-11-17	22.80	23.20	22.68	22.80	22.80	qfq	2,247,362	51,492,552	-0.26%
2025-11-14	23.30	23.70	22.86	22.86	22.86	qfq	2,898,114	67,317,599	-2.10%
2025-11-13	22.89	24.44	22.89	23.35	23.35	qfq	4,320,796	102,204,396	2.01%
2025-11-12	22.86	23.69	22.59	22.89	22.89	qfq	4,206,270	97,210,922	0.04%
2025-11-11	21.92	23.10	21.73	22.88	22.88	qfq	5,185,356	117,611,089	5.05%
2025-11-10	22.30	22.32	21.72	21.78	21.78	qfq	1,296,900	28,474,716	-1.40%
2025-11-07	21.70	22.24	21.51	22.09	22.09	qfq	1,889,573	41,590,368	1.38%
2025-11-06	21.54	22.00	21.46	21.79	21.79	qfq	1,459,200	31,663,770	1.16%
2025-11-05	21.24	21.64	21.02	21.54	21.54	qfq	1,552,277	33,368,311	1.22%
2025-11-04	21.70	21.78	21.18	21.28	21.28	qfq	1,650,138	35,227,036	-2.12%
2025-11-03	21.89	22.04	21.40	21.74	21.74	qfq	1,531,937	33,272,562	-0.59%
2025-10-31	21.62	22.04	21.42	21.87	21.87	qfq	1,862,273	40,641,405	1.20%
2025-10-30	22.06	22.20	21.55	21.61	21.61	qfq	2,234,330	48,667,393	-2.04%
2025-10-29	21.62	22.18	21.59	22.06	22.06	qfq	2,164,770	47,366,684	1.15%
2025-10-28	21.71	22.64	21.56	21.81	21.81	qfq	3,733,270	82,092,422	0.46%
2025-10-27	21.38	21.74	21.18	21.71	21.71	qfq	2,106,252	45,205,799	1.16%
2025-10-24	21.22	21.95	21.00	21.46	21.46	qfq	3,028,300	65,432,295	1.75%
2025-10-23	21.75	21.75	20.70	21.09	21.09	qfq	3,504,624	74,066,901	-3.96%
2025-10-22	21.60	21.97	21.10	21.96	21.96	qfq	3,610,131	78,480,005	2.47%
2025-10-21	21.44	21.75	21.18	21.43	21.43	qfq	2,208,798	47,264,463	-0.83%
2025-10-20	21.18	21.76	20.85	21.61	21.61	qfq	3,676,200	78,499,479	3.15%
2025-10-17	20.30	21.35	20.15	20.95	20.95	qfq	4,024,400	84,213,304	3.46%
2025-10-16	20.40	20.60	20.10	20.25	20.25	qfq	1,225,700	24,907,332	-1.27%
2025-10-15	20.80	20.80	20.22	20.51	20.51	qfq	1,680,300	34,349,752	0.69%
2025-10-14	20.81	21.08	20.28	20.37	20.37	qfq	1,829,730	37,672,548	-2.11%
2025-10-13	20.02	21.19	19.65	20.81	20.81	qfq	3,136,962	64,796,123	-0.34%
2025-10-10	20.38	21.93	20.19	20.88	20.88	qfq	3,146,546	65,913,147	2.96%
2025-10-09	20.78	20.96	20.20	20.28	20.28	qfq	2,154,610	44,183,480	-2.41%
2025-09-30	21.05	21.05	20.61	20.78	20.78	qfq	1,849,600	38,486,386	-0.43%
2025-09-29	20.50	21.17	20.21	20.87	20.87	qfq	3,275,925	68,315,356	1.66%
2025-09-26	19.87	20.55	19.69	20.53	20.53	qfq	3,311,318	67,336,923	3.32%
2025-09-25	19.50	19.97	19.26	19.87	19.87	qfq	2,142,215	42,154,163	2.00%
2025-09-24	19.21	19.52	19.00	19.48	19.48	qfq	1,599,200	31,034,989	1.30%
2025-09-23	19.86	20.04	18.51	19.23	19.23	qfq	3,232,656	61,401,711	-3.12%
2025-09-22	19.48	20.00	19.31	19.85	19.85	qfq	2,075,418	40,829,240	1.43%
2025-09-19	19.57	20.31	19.28	19.57	19.57	qfq	3,139,013	61,647,890	-0.91%
2025-09-18	20.50	20.65	19.58	19.75	19.75	qfq	6,078,814	122,157,338	-4.50%
2025-09-17	19.71	22.13	19.32	20.68	20.68	qfq	7,894,220	166,105,730	7.15%
2025-09-16	19.04	19.31	18.96	19.30	19.30	qfq	1,109,373	21,222,905	1.42%
2025-09-15	19.19	19.40	18.97	19.03	19.03	qfq	1,156,827	22,083,961	-1.14%
2025-09-12	19.57	19.57	19.19	19.25	19.25	qfq	796,000	15,394,661	-1.23%
2025-09-11	19.14	19.60	19.07	19.49	19.49	qfq	1,130,000	21,922,616	1.30%
2025-09-10	19.05	19.33	19.00	19.24	19.24	qfq	988,900	18,989,297	0.58%
2025-09-09	19.07	19.44	19.00	19.13	19.13	qfq	1,312,497	25,203,659	-0.31%
2025-09-08	18.83	19.23	18.68	19.19	19.19	qfq	1,140,670	21,645,661	2.07%
2025-09-05	18.27	18.84	18.21	18.80	18.80	qfq	1,203,900	22,398,714	2.90%
2025-09-04	18.27	18.62	18.01	18.27	18.27	qfq	1,588,600	29,262,906	0.11%
2025-09-03	18.96	19.00	18.15	18.25	18.25	qfq	1,564,318	28,991,669	-3.03%
2025-09-02	19.01	19.14	18.41	18.82	18.82	qfq	1,643,300	30,792,477	-0.84%
2025-09-01	18.96	19.25	18.95	18.98	18.98	qfq	1,048,600	20,024,446	-0.16%
2025-08-29	18.75	19.08	18.67	19.01	19.01	qfq	1,540,400	29,135,484	0.90%
2025-08-28	18.76	19.21	18.19	18.84	18.84	qfq	2,230,287	41,872,591	-0.11%
2025-08-27	20.00	20.19	18.82	18.86	18.86	qfq	4,677,630	90,552,525	-6.96%
2025-08-26	19.82	20.50	19.72	20.27	20.27	qfq	2,985,330	60,583,581	2.22%
2025-08-25	20.20	20.26	19.76	19.83	19.83	qfq	2,310,663	46,200,613	-1.34%
2025-08-22	20.35	20.35	20.09	20.10	20.10	qfq	1,585,900	32,050,899	-0.74%
2025-08-21	20.35	20.55	20.05	20.25	20.25	qfq	2,004,200	40,590,765	-0.49%
2025-08-20	20.36	20.55	20.16	20.35	20.35	qfq	1,840,713	37,435,208	-0.39%
2025-08-19	20.70	20.75	20.23	20.43	20.43	qfq	2,583,000	52,735,313	-1.45%
2025-08-18	20.68	20.87	20.21	20.73	20.73	qfq	3,899,428	79,769,863	0.24%
2025-08-15	19.62	20.86	19.48	20.68	20.68	qfq	4,444,044	90,528,186	5.62%
2025-08-14	19.94	20.38	19.52	19.58	19.58	qfq	2,923,928	58,307,339	-1.26%
2025-08-13	19.80	20.64	19.74	19.83	19.83	qfq	3,524,950	70,966,252	0.00%
2025-08-12	19.89	20.00	19.60	19.83	19.83	qfq	2,831,313	55,890,339	-0.45%
2025-08-11	19.18	19.95	19.18	19.92	19.92	qfq	3,713,701	73,027,562	3.91%
2025-08-08	19.35	19.52	18.98	19.17	19.17	qfq	2,673,913	51,214,187	-1.08%
2025-08-07	19.39	20.28	19.17	19.38	19.38	qfq	5,461,559	106,849,881	-0.10%
2025-08-06	19.17	19.40	18.91	19.40	19.40	qfq	4,707,971	90,147,708	0.73%
2025-08-05	18.33	19.50	18.31	19.26	19.26	qfq	5,905,950	112,575,970	5.36%
2025-08-04	18.20	18.35	17.98	18.28	18.28	qfq	1,023,527	18,646,780	0.00%
2025-08-01	17.95	18.30	17.95	18.28	18.28	qfq	1,539,100	28,025,062	1.84%
2025-07-31	18.31	18.36	17.93	17.95	17.95	qfq	1,146,600	20,775,283	-1.70%
2025-07-30	18.25	18.33	18.03	18.26	18.26	qfq	1,232,600	22,460,912	0.44%
2025-07-29	18.37	18.37	18.04	18.18	18.18	qfq	1,000,100	18,165,705	-0.66%
2025-07-28	18.15	18.42	18.07	18.30	18.30	qfq	1,310,461	23,938,753	0.72%
2025-07-25	17.97	18.18	17.95	18.17	18.17	qfq	1,079,886	19,567,631	1.28%
2025-07-24	17.88	18.09	17.88	17.94	17.94	qfq	926,500	16,677,386	0.22%
2025-07-23	18.29	18.29	17.88	17.90	17.90	qfq	1,127,300	20,324,977	-1.38%
2025-07-22	18.20	18.30	18.05	18.15	18.15	qfq	1,295,900	23,541,159	-0.27%
2025-07-21	17.87	18.21	17.87	18.20	18.20	qfq	1,167,700	21,130,201	1.90%
2025-07-18	17.76	17.90	17.70	17.86	17.86	qfq	865,500	15,416,766	0.56%
2025-07-17	17.64	17.80	17.63	17.76	17.76	qfq	922,673	16,346,750	0.62%
2025-07-16	17.69	17.93	17.60	17.65	17.65	qfq	1,161,400	20,569,366	-0.28%
2025-07-15	18.09	18.09	17.50	17.70	17.70	qfq	1,440,700	25,492,484	-1.67%
2025-07-14	17.58	18.06	17.51	18.00	18.00	qfq	1,602,500	28,528,304	2.39%
2025-07-11	17.78	17.87	17.58	17.58	17.58	qfq	1,439,587	25,400,038	-1.12%
2025-07-10	17.87	18.08	17.60	17.78	17.78	qfq	2,096,787	37,325,439	0.17%
2025-07-09	17.93	17.97	17.68	17.75	17.75	qfq	1,439,787	25,652,804	-0.89%
2025-07-08	17.64	17.93	17.47	17.91	17.91	qfq	1,830,387	32,545,665	1.82%
2025-07-07	17.27	17.59	17.20	17.59	17.59	qfq	1,169,463	20,404,879	1.97%
2025-07-04	17.59	17.65	17.21	17.25	17.25	qfq	1,013,900	17,596,580	-1.88%
2025-07-03	17.58	17.68	17.32	17.58	17.58	qfq	1,211,600	21,226,803	0.00%
2025-07-02	17.65	17.66	17.29	17.58	17.58	qfq	1,931,500	33,786,816	0.40%
2025-07-01	17.43	17.55	17.28	17.51	17.51	qfq	1,652,600	28,845,732	0.52%
2025-06-30	17.31	17.50	17.24	17.42	17.42	qfq	1,194,810	20,753,170	0.58%
2025-06-27	17.30	17.66	17.21	17.32	17.32	qfq	1,701,700	29,533,769	0.87%
2025-06-26	17.25	17.56	17.15	17.17	17.17	qfq	1,381,300	23,927,899	-0.41%
2025-06-25	17.50	17.62	17.16	17.24	17.24	qfq	1,918,923	33,241,720	-1.54%
2025-06-24	16.82	17.55	16.82	17.51	17.51	qfq	2,746,900	47,580,911	4.16%
2025-06-23	16.20	16.85	16.10	16.81	16.81	qfq	1,409,000	23,430,497	3.26%
2025-06-20	16.30	16.72	16.25	16.28	16.28	qfq	1,067,548	17,582,846	0.12%
2025-06-19	16.48	16.65	16.14	16.26	16.26	qfq	1,333,000	21,775,944	-1.39%
2025-06-18	16.66	16.76	16.22	16.49	16.49	qfq	1,332,400	21,897,202	-1.55%
2025-06-17	16.87	17.00	16.63	16.75	16.75	qfq	1,004,700	16,860,840	0.00%
2025-06-16	16.56	16.94	16.43	16.75	16.75	qfq	1,213,000	20,385,074	1.39%
2025-06-13	16.92	16.94	16.43	16.52	16.52	qfq	1,070,100	17,746,157	-1.96%
2025-06-12	16.95	17.02	16.72	16.85	16.85	qfq	1,108,750	18,691,967	-0.59%
2025-06-11	16.88	17.20	16.85	16.95	16.95	qfq	1,552,500	26,410,607	0.83%
2025-06-10	17.01	17.15	16.54	16.81	16.81	qfq	1,078,410	18,193,554	-1.35%
2025-06-09	16.71	17.06	16.71	17.04	17.04	qfq	1,315,800	22,332,718	1.55%
2025-06-06	16.67	16.82	16.46	16.78	16.78	qfq	1,066,900	17,783,764	1.27%
2025-06-05	16.68	16.76	16.48	16.57	16.57	qfq	851,900	14,133,439	-0.54%
2025-06-04	16.62	16.73	16.54	16.66	16.66	qfq	833,700	13,873,367	0.24%
2025-06-03	16.22	16.72	16.21	16.62	16.62	qfq	1,269,508	21,035,718	1.34%
2025-05-30	16.70	16.70	16.30	16.40	16.40	qfq	879,300	14,453,375	-1.62%
2025-05-29	16.40	16.75	16.39	16.67	16.67	qfq	806,500	13,408,013	1.40%
2025-05-28	16.56	16.81	16.33	16.44	16.44	qfq	894,673	14,769,718	-1.02%
2025-05-27	16.42	16.68	16.37	16.61	16.61	qfq	897,900	14,836,006	0.36%
2025-05-26	16.41	16.58	16.30	16.55	16.55	qfq	725,500	11,957,777	0.91%
2025-05-23	16.47	16.78	16.36	16.40	16.40	qfq	980,700	16,262,069	-0.43%
2025-05-22	16.83	16.96	16.30	16.47	16.47	qfq	1,362,200	22,619,041	-1.96%
2025-05-21	16.97	17.30	16.74	16.80	16.80	qfq	1,532,000	25,922,866	-1.00%
2025-05-20	16.80	16.97	16.71	16.97	16.97	qfq	1,109,000	18,677,269	0.95%
2025-05-19	17.02	17.02	16.63	16.81	16.81	qfq	1,047,999	17,564,045	-0.53%
2025-05-16	16.85	17.21	16.57	16.90	16.90	qfq	1,759,276	29,743,611	1.08%
2025-05-15	16.52	17.27	16.49	16.72	16.72	qfq	2,248,000	37,781,096	1.03%
2025-05-14	16.66	16.97	16.40	16.55	16.55	qfq	1,359,200	22,671,907	-0.90%
2025-05-13	16.59	16.90	16.40	16.70	16.70	qfq	1,285,000	21,445,176	1.15%
2025-05-12	16.31	16.58	16.31	16.51	16.51	qfq	1,146,798	18,873,709	1.29%
2025-05-09	16.50	16.57	16.18	16.30	16.30	qfq	1,079,800	17,618,537	-1.21%
2025-05-08	16.31	16.55	16.20	16.50	16.50	qfq	1,259,300	20,655,186	0.55%
2025-05-07	16.55	16.65	16.23	16.41	16.41	qfq	1,703,276	27,965,303	1.11%
2025-05-06	16.05	16.28	16.04	16.23	16.23	qfq	1,496,000	24,196,129	1.25%
2025-04-30	16.38	16.38	15.91	16.03	16.03	qfq	1,942,000	31,173,690	-0.93%
2025-04-29	15.60	16.86	15.60	16.18	16.18	qfq	3,488,424	56,989,551	3.52%
2025-04-28	15.44	15.72	15.20	15.63	15.63	qfq	1,093,100	16,928,761	1.17%
2025-04-25	15.72	15.75	15.31	15.45	15.45	qfq	989,900	15,349,614	-0.77%
2025-04-24	15.38	15.80	15.37	15.57	15.57	qfq	1,447,500	22,559,408	1.24%
2025-04-23	15.36	15.53	15.23	15.38	15.38	qfq	987,100	15,227,401	0.98%
2025-04-22	15.15	15.32	14.97	15.23	15.23	qfq	1,133,100	17,181,872	1.53%
2025-04-21	14.68	15.10	14.68	15.00	15.00	qfq	745,600	11,152,558	1.63%
2025-04-18	14.89	15.03	14.67	14.76	14.76	qfq	815,600	12,079,603	-0.94%
2025-04-17	14.71	15.09	14.50	14.90	14.90	qfq	1,115,700	16,671,941	2.12%
2025-04-16	15.05	15.08	14.36	14.59	14.59	qfq	1,095,800	16,070,515	-2.67%
2025-04-15	15.08	15.26	14.92	14.99	14.99	qfq	902,700	13,587,652	0.13%
2025-04-14	15.12	15.18	14.84	14.97	14.97	qfq	859,300	12,905,934	1.29%
2025-04-11	14.71	15.09	14.71	14.78	14.78	qfq	1,191,773	17,736,976	-0.81%
2025-04-10	14.96	15.19	14.63	14.90	14.90	qfq	1,641,247	24,655,584	2.62%
2025-04-09	13.80	14.68	13.03	14.52	14.52	qfq	2,295,366	31,944,883	3.13%
2025-04-08	13.75	14.66	13.50	14.08	14.08	qfq	2,392,300	33,845,804	7.07%
2025-04-07	15.50	15.78	13.03	13.15	13.15	qfq	3,156,900	44,373,272	-19.28%
2025-04-03	16.24	16.48	16.03	16.29	16.29	qfq	1,026,500	16,668,155	-0.12%
2025-04-02	16.26	16.55	16.22	16.31	16.31	qfq	1,138,700	18,617,091	-0.06%
2025-04-01	15.83	16.50	15.83	16.32	16.32	qfq	1,545,110	25,201,741	2.90%
2025-03-31	16.02	16.09	15.45	15.86	15.86	qfq	1,367,900	21,528,092	-1.43%
2025-03-28	17.00	17.00	16.09	16.09	16.09	qfq	2,465,600	40,620,289	-5.58%
2025-03-27	16.71	17.25	16.71	17.04	17.04	qfq	3,270,300	55,683,295	0.47%
2025-03-26	16.08	17.43	16.08	16.96	16.96	qfq	3,737,400	63,321,403	5.02%
2025-03-25	15.80	16.30	15.61	16.15	16.15	qfq	1,323,886	21,150,416	3.00%
2025-03-24	16.40	16.76	15.45	15.68	15.68	qfq	1,780,401	28,355,725	-4.91%
2025-03-21	16.75	16.92	16.41	16.49	16.49	qfq	974,263	16,185,136	-1.55%
2025-03-20	16.83	16.88	16.62	16.75	16.75	qfq	869,400	14,560,684	-0.30%
2025-03-19	16.98	17.10	16.71	16.80	16.80	qfq	1,064,458	17,926,221	-1.06%
2025-03-18	16.79	17.16	16.79	16.98	16.98	qfq	1,342,300	22,755,514	1.13%
2025-03-17	16.69	16.83	16.62	16.79	16.79	qfq	956,630	16,009,833	0.66%
2025-03-14	16.37	16.68	16.22	16.68	16.68	qfq	1,226,663	20,275,200	1.89%
2025-03-13	16.69	16.69	16.22	16.37	16.37	qfq	1,109,000	18,150,813	-1.27%
2025-03-12	16.76	16.77	16.50	16.58	16.58	qfq	953,800	15,852,610	-0.60%
2025-03-11	16.55	16.70	16.39	16.68	16.68	qfq	1,177,300	19,472,271	0.06%
2025-03-10	16.54	16.96	16.54	16.67	16.67	qfq	1,214,900	20,389,530	0.60%
2025-03-07	16.90	17.00	16.51	16.57	16.57	qfq	1,306,502	21,845,213	-2.24%
2025-03-06	16.74	17.00	16.68	16.95	16.95	qfq	1,418,559	23,971,890	2.05%
2025-03-05	16.90	16.98	16.36	16.61	16.61	qfq	1,339,100	22,220,945	-1.48%
2025-03-04	16.70	17.00	16.53	16.86	16.86	qfq	1,334,145	22,400,876	0.96%
2025-03-03	16.50	17.04	16.50	16.70	16.70	qfq	1,398,700	23,497,828	1.21%
2025-02-28	16.98	17.00	16.39	16.50	16.50	qfq	1,276,300	21,278,963	-2.71%
2025-02-27	17.15	17.19	16.70	16.96	16.96	qfq	1,192,130	20,172,063	-0.70%
2025-02-26	16.95	17.16	16.91	17.08	17.08	qfq	1,644,560	28,024,769	1.01%
2025-02-25	16.78	17.02	16.73	16.91	16.91	qfq	1,065,200	17,985,766	-0.12%
2025-02-24	17.08	17.10	16.71	16.93	16.93	qfq	2,000,428	33,822,402	-0.94%
2025-02-21	17.02	17.28	16.80	17.09	17.09	qfq	2,300,200	39,294,516	-0.35%
2025-02-20	17.32	17.39	16.86	17.15	17.15	qfq	3,155,975	53,688,321	-1.78%
2025-02-19	17.80	18.49	17.23	17.46	17.46	qfq	5,814,802	102,762,123	-2.18%
2025-02-18	17.30	18.18	16.88	17.85	17.85	qfq	6,048,928	106,203,009	3.24%
2025-02-17	16.42	17.41	16.31	17.29	17.29	qfq	3,554,673	60,634,719	5.56%
2025-02-14	16.37	16.63	16.24	16.38	16.38	qfq	827,505	13,583,985	-0.18%
2025-02-13	16.56	16.61	16.38	16.41	16.41	qfq	965,757	15,923,695	-0.97%
2025-02-12	16.60	16.63	16.43	16.57	16.57	qfq	1,010,299	16,693,503	0.24%
2025-02-11	16.69	16.90	16.41	16.53	16.53	qfq	995,300	16,438,356	-1.67%
2025-02-10	16.41	16.81	16.41	16.81	16.81	qfq	1,511,313	25,151,350	2.31%
2025-02-07	16.31	16.65	16.25	16.43	16.43	qfq	1,300,600	21,429,076	0.61%
2025-02-06	16.05	16.34	15.88	16.33	16.33	qfq	1,171,300	18,912,501	2.13%
2025-02-05	15.91	16.21	15.90	15.99	15.99	qfq	1,287,483	20,674,725	0.82%
2025-01-27	16.07	16.24	15.82	15.86	15.86	qfq	889,657	14,279,602	-0.19%
2025-01-24	15.80	15.96	15.68	15.89	15.89	qfq	876,900	13,866,406	0.57%
2025-01-23	15.77	16.19	15.77	15.80	15.80	qfq	996,600	15,959,167	0.32%
2025-01-22	15.88	16.07	15.65	15.75	15.75	qfq	703,163	11,095,372	-1.44%
2025-01-21	16.27	16.28	15.76	15.98	15.98	qfq	948,505	15,131,241	-0.93%
2025-01-20	16.16	16.31	15.76	16.13	16.13	qfq	1,025,405	16,493,632	0.50%
2025-01-17	15.92	16.15	15.79	16.05	16.05	qfq	1,015,000	16,246,226	1.20%
2025-01-16	16.06	16.33	15.84	15.86	15.86	qfq	1,203,900	19,318,895	-0.38%
2025-01-15	15.97	16.20	15.88	15.92	15.92	qfq	1,121,400	17,961,004	-1.00%
2025-01-14	15.55	16.10	15.42	16.08	16.08	qfq	1,030,600	16,343,145	4.55%
2025-01-13	15.25	15.52	15.02	15.38	15.38	qfq	1,014,200	15,527,711	0.00%
2025-01-10	15.88	16.13	15.36	15.38	15.38	qfq	939,200	14,779,720	-3.33%
2025-01-09	16.40	16.40	15.71	15.91	15.91	qfq	902,700	14,395,290	0.32%
2025-01-08	16.05	16.28	15.42	15.86	15.86	qfq	1,252,400	19,843,423	-2.04%
2025-01-07	15.60	16.21	15.47	16.19	16.19	qfq	1,170,400	18,512,293	3.52%
2025-01-06	15.50	15.86	14.90	15.64	15.64	qfq	1,313,069	20,368,489	0.64%
2025-01-03	16.52	16.68	15.51	15.54	15.54	qfq	1,493,612	23,786,447	-5.30%
2025-01-02	16.70	16.98	16.25	16.41	16.41	qfq	1,502,956	24,987,644	-1.14%
2024-12-31	17.04	17.12	16.55	16.60	16.60	qfq	1,038,300	17,393,790	-1.95%
2024-12-30	17.10	17.17	16.72	16.93	16.93	qfq	1,025,784	17,380,350	-1.11%
2024-12-27	16.96	17.37	16.94	17.12	17.12	qfq	1,059,500	18,250,324	0.94%
2024-12-26	16.90	17.29	16.90	16.96	16.96	qfq	1,038,900	17,770,584	0.36%
2024-12-25	17.80	17.88	16.76	16.90	16.90	qfq	2,403,799	41,197,532	-5.06%
2024-12-24	18.25	18.37	17.55	17.80	17.80	qfq	1,580,956	28,297,954	-0.45%
2024-12-23	18.52	19.00	17.82	17.88	17.88	qfq	2,160,600	39,380,289	-3.40%
2024-12-20	17.67	19.20	17.60	18.51	18.51	qfq	3,484,756	64,624,566	4.75%
2024-12-19	17.60	17.80	17.44	17.67	17.67	qfq	1,175,456	20,695,665	0.11%
2024-12-18	17.71	17.84	17.17	17.65	17.65	qfq	1,530,445	26,980,329	0.28%
2024-12-17	18.43	18.45	17.50	17.60	17.60	qfq	1,944,356	34,760,953	-4.50%
2024-12-16	18.52	18.72	18.23	18.43	18.43	qfq	1,764,423	32,509,391	-0.59%
2024-12-13	19.05	19.12	18.50	18.54	18.54	qfq	2,579,542	48,323,994	-2.68%
2024-12-12	19.30	19.32	18.86	19.05	19.05	qfq	2,755,887	52,501,657	-1.09%
2024-12-11	19.59	19.70	19.10	19.26	19.26	qfq	4,166,443	80,450,728	-2.23%
2024-12-10	19.50	20.12	19.03	19.70	19.70	qfq	7,003,344	137,482,882	4.73%
2024-12-09	18.57	19.29	18.57	18.81	18.81	qfq	3,289,088	61,972,371	0.97%
2024-12-06	18.58	18.85	18.33	18.63	18.63	qfq	2,697,400	50,142,199	-0.05%
2024-12-05	18.70	18.80	18.38	18.64	18.64	qfq	2,565,000	47,777,339	-0.32%
2024-12-04	18.85	19.36	18.51	18.70	18.70	qfq	3,942,586	74,421,969	-0.80%
2024-12-03	18.30	19.17	18.19	18.85	18.85	qfq	4,441,856	83,540,024	3.01%
2024-12-02	17.99	18.35	17.93	18.30	18.30	qfq	2,003,754	36,562,880	1.72%
2024-11-29	17.84	18.19	17.53	17.99	17.99	qfq	2,393,089	42,852,980	0.78%
2024-11-28	17.59	18.31	17.43	17.85	17.85	qfq	3,243,489	58,441,110	2.06%
2024-11-27	17.39	17.49	16.61	17.49	17.49	qfq	2,608,400	44,472,068	1.16%
2024-11-26	17.65	17.89	17.27	17.29	17.29	qfq	2,179,500	38,092,661	-2.70%
2024-11-25	17.60	17.83	17.20	17.77	17.77	qfq	2,374,799	41,681,019	1.20%
2024-11-22	18.61	18.85	17.45	17.56	17.56	qfq	4,138,458	75,458,635	-6.00%
2024-11-21	18.80	19.13	18.33	18.68	18.68	qfq	3,610,600	67,300,907	-0.59%
2024-11-20	17.81	19.26	17.70	18.79	18.79	qfq	5,876,279	109,544,948	4.97%
2024-11-19	18.08	18.40	17.10	17.90	17.90	qfq	5,487,445	96,413,433	-1.38%
2024-11-18	19.55	19.77	17.65	18.15	18.15	qfq	7,197,145	134,480,710	-6.88%
2024-11-15	17.71	20.50	17.68	19.49	19.49	qfq	12,943,173	249,653,866	8.94%
2024-11-14	18.54	18.78	17.88	17.89	17.89	qfq	3,002,242	54,623,552	-3.51%
2024-11-13	18.76	19.03	18.15	18.54	18.54	qfq	3,979,427	73,625,822	-1.33%
2024-11-12	18.85	19.75	18.58	18.79	18.79	qfq	6,320,227	120,738,809	-0.84%
2024-11-11	18.55	18.95	18.34	18.95	18.95	qfq	6,445,329	120,440,499	2.27%
2024-11-08	18.30	18.58	18.09	18.53	18.53	qfq	6,193,565	113,750,542	1.26%
2024-11-07	18.40	18.40	17.68	18.30	18.30	qfq	6,412,231	115,687,430	-0.81%
2024-11-06	18.28	18.93	18.11	18.45	18.45	qfq	8,917,782	164,754,257	-0.59%
2024-11-05	17.95	18.60	17.39	18.56	18.56	qfq	9,914,144	180,195,428	3.40%
2024-11-04	18.62	19.71	17.57	17.95	17.95	qfq	13,554,545	245,402,990	-5.53%
2024-11-01	22.90	23.90	19.00	19.00	19.00	qfq	22,573,401	502,111,307	-14.65%
2024-10-31	19.06	22.26	19.06	22.26	22.26	qfq	15,889,516	347,909,501	20.00%
2024-10-30	18.05	18.95	17.37	18.55	18.55	qfq	9,873,729	178,595,768	-0.27%
2024-10-29	21.16	21.50	18.55	18.60	18.60	qfq	16,829,497	333,601,650	-5.20%
2024-10-28	16.61	19.62	16.46	19.62	19.62	qfq	8,354,962	156,791,044	20.00%
2024-10-25	15.20	16.37	15.10	16.35	16.35	qfq	5,350,954	84,919,912	8.21%
2024-10-24	15.58	15.64	15.10	15.11	15.11	qfq	2,743,986	41,810,149	-4.31%
2024-10-23	15.52	16.52	15.29	15.79	15.79	qfq	4,557,358	71,918,564	0.83%
2024-10-22	15.51	15.70	15.36	15.66	15.66	qfq	1,713,064	26,670,812	0.71%
2024-10-21	15.29	15.68	15.22	15.55	15.55	qfq	2,593,757	40,122,679	1.70%
2024-10-18	15.13	15.50	14.76	15.29	15.29	qfq	2,976,617	44,873,655	0.72%
2024-10-17	15.88	15.98	14.89	15.18	15.18	qfq	4,040,380	61,630,580	-4.95%
2024-10-16	14.96	16.55	14.80	15.97	15.97	qfq	3,474,906	54,550,835	6.82%
2024-10-15	15.13	15.43	14.95	14.95	14.95	qfq	1,429,551	21,721,538	-1.19%
2024-10-14	14.87	15.15	14.60	15.13	15.13	qfq	1,324,900	19,789,991	2.51%
2024-10-11	15.21	15.30	14.55	14.76	14.76	qfq	1,917,844	28,609,452	-3.66%
2024-10-10	15.15	15.80	15.02	15.32	15.32	qfq	2,551,700	39,426,303	2.34%
2024-10-09	16.40	16.67	14.97	14.97	14.97	qfq	3,913,800	61,981,083	-10.63%
2024-10-08	17.70	18.00	15.99	16.75	16.75	qfq	5,764,886	97,559,171	9.05%
2024-09-30	14.25	15.62	13.70	15.36	15.36	qfq	5,019,682	73,837,522	13.78%
2024-09-27	12.98	13.64	12.98	13.50	13.50	qfq	2,460,180	32,818,456	4.65%
2024-09-26	12.64	12.92	12.56	12.90	12.90	qfq	1,167,800	14,956,119	2.22%
2024-09-25	12.48	12.80	12.48	12.62	12.62	qfq	1,528,400	19,397,403	1.53%
2024-09-24	12.06	12.43	12.05	12.43	12.43	qfq	983,200	12,082,258	3.41%
2024-09-23	12.07	12.20	11.93	12.02	12.02	qfq	493,200	5,943,850	-0.50%
2024-09-20	12.32	12.42	12.04	12.08	12.08	qfq	775,600	9,439,973	-2.58%
2024-09-19	12.20	12.50	12.10	12.40	12.40	qfq	880,500	10,876,507	2.06%
2024-09-18	12.46	12.48	11.95	12.15	12.15	qfq	791,800	9,596,470	-1.94%
2024-09-13	12.85	12.87	12.33	12.39	12.39	qfq	1,145,558	14,316,151	-3.35%
2024-09-12	12.84	13.05	12.80	12.82	12.82	qfq	719,258	9,293,831	-0.31%
2024-09-11	12.89	13.05	12.80	12.86	12.86	qfq	559,500	7,211,827	-0.16%
2024-09-10	12.92	13.04	12.69	12.88	12.88	qfq	804,985	10,338,126	0.31%
2024-09-09	12.78	12.99	12.63	12.84	12.84	qfq	724,375	9,290,557	0.47%
2024-09-06	13.20	13.34	12.75	12.78	12.78	qfq	1,313,500	17,078,371	-3.47%
2024-09-05	13.09	13.43	13.07	13.24	13.24	qfq	1,316,100	17,453,529	1.53%
2024-09-04	13.21	13.21	13.00	13.04	13.04	qfq	924,522	12,094,709	-1.06%
2024-09-03	13.08	13.25	12.97	13.18	13.18	qfq	1,013,000	13,329,624	1.00%
2024-09-02	12.94	13.34	12.93	13.05	13.05	qfq	1,389,999	18,307,871	0.00%
2024-08-30	13.00	13.25	12.93	13.05	13.05	qfq	1,533,571	20,112,216	0.15%
2024-08-29	12.66	13.21	12.53	13.03	13.03	qfq	1,258,000	16,281,039	2.92%
2024-08-28	12.45	12.76	12.20	12.66	12.66	qfq	1,115,855	14,086,313	1.69%
2024-08-27	12.93	13.01	12.44	12.45	12.45	qfq	1,194,200	15,056,783	-3.26%
2024-08-26	12.50	13.06	12.50	12.87	12.87	qfq	1,201,899	15,445,602	2.88%
2024-08-23	12.63	12.72	12.39	12.51	12.51	qfq	1,360,300	17,119,083	-1.50%
2024-08-22	12.99	13.11	12.65	12.70	12.70	qfq	993,100	12,787,294	-1.78%
2024-08-21	12.79	13.08	12.62	12.93	12.93	qfq	1,224,203	15,824,811	1.33%
2024-08-20	13.24	13.42	12.70	12.76	12.76	qfq	1,724,498	22,330,972	-3.92%
2024-08-19	13.10	13.48	13.04	13.28	13.28	qfq	2,451,600	32,507,728	0.15%
2024-08-16	12.93	13.39	12.82	13.26	13.26	qfq	2,432,400	31,994,872	2.55%
2024-08-15	12.87	13.05	12.75	12.93	12.93	qfq	980,300	12,676,164	0.39%
2024-08-14	12.99	13.21	12.80	12.88	12.88	qfq	1,289,700	16,758,463	-1.38%
2024-08-13	12.78	13.13	12.68	13.06	13.06	qfq	1,402,100	18,082,819	0.31%
2024-08-12	13.11	13.28	12.90	13.02	13.02	qfq	1,462,000	19,088,095	-0.31%
2024-08-09	13.26	13.48	13.04	13.06	13.06	qfq	1,712,500	22,673,046	-1.66%
2024-08-08	13.16	13.33	12.97	13.28	13.28	qfq	2,136,257	28,146,151	0.68%
2024-08-07	13.10	13.50	13.01	13.19	13.19	qfq	1,965,000	25,881,782	-0.45%
2024-08-06	12.81	13.25	12.81	13.25	13.25	qfq	2,640,208	34,540,964	4.50%
2024-08-05	13.21	13.58	12.63	12.68	12.68	qfq	3,162,167	41,363,190	-5.72%
2024-08-02	13.46	13.59	13.18	13.45	13.45	qfq	2,818,283	37,842,973	-0.52%
2024-08-01	13.36	13.59	13.36	13.52	13.52	qfq	3,600,500	48,521,066	0.22%
2024-07-31	13.26	13.53	13.14	13.49	13.49	qfq	4,890,580	65,564,682	1.20%
2024-07-30	13.71	13.73	13.22	13.33	13.33	qfq	6,492,389	87,112,456	-3.41%
2024-07-29	14.09	14.49	13.72	13.80	13.80	qfq	9,557,548	133,508,602	-9.21%
2024-07-26	15.60	16.90	15.00	15.20	15.20	qfq	12,451,599	200,068,368	4.18%
2024-07-25	12.08	14.59	12.04	14.59	14.59	qfq	4,588,972	64,531,141	19.98%
2024-07-24	12.02	12.27	11.77	12.16	12.16	qfq	1,244,400	14,999,003	0.08%
2024-07-23	12.08	12.37	11.97	12.15	12.15	qfq	1,097,300	13,413,322	0.58%
2024-07-22	11.99	12.21	11.92	12.08	12.08	qfq	480,366	5,780,514	0.92%
2024-07-19	11.78	12.09	11.70	11.97	11.97	qfq	528,600	6,302,018	1.18%
2024-07-18	12.01	12.10	11.51	11.83	11.83	qfq	666,700	7,811,220	-0.59%
2024-07-17	12.12	12.12	11.84	11.90	11.90	qfq	624,800	7,461,336	-1.16%
2024-07-16	12.09	12.21	11.96	12.04	12.04	qfq	658,098	7,931,058	-1.15%
2024-07-15	12.51	12.62	12.15	12.18	12.18	qfq	824,300	10,120,583	-3.26%
2024-07-12	12.83	12.93	12.58	12.59	12.59	qfq	793,800	10,070,047	-1.87%
2024-07-11	12.36	12.86	12.31	12.83	12.83	qfq	1,217,400	15,404,279	5.68%
2024-07-10	12.20	12.41	12.09	12.14	12.14	qfq	504,565	6,179,219	-1.06%
2024-07-09	11.97	12.30	11.66	12.27	12.27	qfq	718,100	8,645,393	2.25%
2024-07-08	12.36	12.55	11.96	12.00	12.00	qfq	615,880	7,473,861	-3.38%
2024-07-05	12.44	12.50	12.10	12.42	12.42	qfq	651,600	8,038,474	0.89%
2024-07-04	12.98	12.98	12.24	12.31	12.31	qfq	829,188	10,354,831	-4.50%
2024-07-03	13.00	13.08	12.80	12.89	12.89	qfq	469,296	6,061,319	-1.07%
2024-07-02	12.72	13.15	12.72	13.03	13.03	qfq	501,329	6,525,477	0.39%
2024-07-01	12.94	13.14	12.60	12.98	12.98	qfq	977,600	12,566,332	-0.08%
2024-06-28	12.85	13.34	12.72	12.99	12.99	qfq	925,429	12,114,757	0.54%
2024-06-27	13.12	13.24	12.86	12.92	12.85	qfq	712,500	9,291,615	-1.45%
2024-06-26	12.57	13.14	12.46	13.11	13.03	qfq	1,131,600	14,483,040	3.97%
2024-06-25	12.40	12.79	12.40	12.61	12.54	qfq	754,707	9,530,001	0.24%
2024-06-24	13.23	13.33	12.54	12.58	12.51	qfq	1,388,000	17,782,377	-5.91%
2024-06-21	13.60	13.63	13.36	13.37	13.29	qfq	794,300	10,690,543	-2.19%
2024-06-20	13.98	14.21	13.65	13.67	13.59	qfq	1,061,200	14,772,759	-2.22%
2024-06-19	13.98	14.12	13.73	13.98	13.90	qfq	1,353,300	18,876,115	0.36%
2024-06-18	13.30	13.96	13.30	13.93	13.85	qfq	1,556,791	21,448,466	4.11%
2024-06-17	13.65	13.65	13.33	13.38	13.30	qfq	958,224	12,905,031	-1.83%
2024-06-14	13.71	13.73	13.47	13.63	13.55	qfq	759,484	10,323,835	-0.58%
2024-06-13	13.84	13.93	13.63	13.71	13.63	qfq	1,017,900	13,996,337	-0.94%
2024-06-12	13.57	13.89	13.40	13.84	13.76	qfq	893,743	12,306,785	1.76%
2024-06-11	13.43	13.67	12.99	13.60	13.52	qfq	1,245,075	16,749,520	1.27%
2024-06-07	13.09	13.55	13.05	13.43	13.35	qfq	1,781,100	23,786,762	4.03%
2024-06-06	13.62	14.02	12.73	12.91	12.84	qfq	2,045,294	26,962,530	-5.90%
2024-06-05	14.00	14.04	13.70	13.72	13.64	qfq	1,104,829	15,304,525	-2.07%
2024-06-04	14.30	14.30	13.74	14.01	13.93	qfq	1,529,200	21,299,136	-2.57%
2024-06-03	15.09	15.12	14.25	14.38	14.30	qfq	2,185,212	31,782,568	-4.71%
2024-05-31	14.65	15.19	14.51	15.09	15.00	qfq	2,338,241	34,998,946	3.14%
2024-05-30	14.85	15.21	14.57	14.63	14.55	qfq	2,479,654	36,886,138	-1.15%
2024-05-29	14.86	15.43	14.53	14.80	14.71	qfq	2,942,769	44,174,944	0.68%
2024-05-28	15.40	15.44	14.51	14.70	14.61	qfq	4,185,302	62,347,868	-6.25%
2024-05-27	16.50	16.61	15.42	15.68	15.59	qfq	5,593,584	89,120,054	-8.52%
2024-05-24	15.60	17.82	15.30	17.14	17.04	qfq	7,395,328	123,976,552	8.48%
2024-05-23	15.64	16.66	15.34	15.80	15.71	qfq	3,299,404	52,562,524	0.89%
2024-05-22	15.26	15.87	15.25	15.66	15.57	qfq	1,081,269	16,840,802	2.22%
2024-05-21	15.56	15.68	15.22	15.32	15.23	qfq	579,300	8,923,996	-1.79%
2024-05-20	15.47	16.15	15.47	15.60	15.51	qfq	1,112,343	17,548,918	0.19%
2024-05-17	15.19	15.60	15.15	15.57	15.48	qfq	961,100	14,793,104	2.50%
2024-05-16	15.28	15.58	15.12	15.19	15.10	qfq	906,900	13,871,958	-0.65%
2024-05-15	15.28	15.54	15.17	15.29	15.20	qfq	574,100	8,790,593	-0.71%
2024-05-14	15.20	15.57	15.20	15.40	15.31	qfq	915,900	14,127,943	1.38%
2024-05-13	15.62	15.62	15.15	15.19	15.10	qfq	952,500	14,544,663	-3.49%
2024-05-10	15.83	16.11	15.68	15.74	15.65	qfq	1,009,140	15,977,092	-1.32%
2024-05-09	15.75	16.29	15.75	15.95	15.86	qfq	1,271,604	20,443,359	1.40%
2024-05-08	16.02	16.20	15.73	15.73	15.64	qfq	1,123,370	17,893,143	-1.81%
2024-05-07	15.67	16.04	15.62	16.02	15.93	qfq	1,228,504	19,465,977	2.23%
2024-05-06	15.34	15.80	15.13	15.67	15.58	qfq	1,198,300	18,507,833	4.05%
2024-04-30	14.87	15.18	14.75	15.06	14.97	qfq	971,785	14,588,235	1.28%
2024-04-29	14.54	14.87	14.41	14.87	14.78	qfq	1,095,670	16,107,228	3.55%
2024-04-26	14.27	14.42	13.98	14.36	14.28	qfq	1,017,000	14,503,303	-0.07%
2024-04-25	14.00	14.49	13.99	14.37	14.29	qfq	939,900	13,486,510	1.48%
2024-04-24	13.71	14.24	13.71	14.16	14.08	qfq	797,300	11,181,291	0.21%
2024-04-23	14.00	14.30	13.74	14.13	14.05	qfq	812,491	11,454,777	2.47%
2024-04-22	13.98	14.06	13.40	13.79	13.71	qfq	805,699	11,127,076	-1.29%
2024-04-19	14.10	14.47	13.91	13.97	13.89	qfq	1,062,675	14,972,813	-2.31%
2024-04-18	14.21	14.70	13.85	14.30	14.22	qfq	1,332,400	19,043,536	0.28%
2024-04-17	12.98	14.31	12.98	14.26	14.18	qfq	1,433,286	19,909,152	10.29%
2024-04-16	14.02	14.25	12.88	12.93	12.85	qfq	1,478,352	19,553,523	-9.58%
2024-04-15	15.34	15.71	14.14	14.30	14.22	qfq	1,835,358	26,947,832	-7.98%
2024-04-12	15.54	15.95	15.23	15.54	15.45	qfq	1,067,900	16,645,193	0.06%
2024-04-11	15.67	15.84	15.38	15.53	15.44	qfq	769,800	12,040,166	0.52%
2024-04-10	15.80	15.97	15.37	15.45	15.36	qfq	784,400	12,253,349	-2.77%
2024-04-09	15.50	15.94	15.31	15.89	15.80	qfq	861,892	13,604,424	2.52%
2024-04-08	16.02	16.35	15.42	15.50	15.41	qfq	1,180,631	18,680,629	-4.67%
2024-04-03	16.23	16.37	15.93	16.26	16.17	qfq	985,253	15,898,739	0.31%
2024-04-02	15.98	16.30	15.88	16.21	16.12	qfq	1,135,233	18,337,685	2.27%
2024-04-01	15.68	15.88	15.63	15.85	15.76	qfq	943,662	14,922,908	1.67%
2024-03-29	15.34	15.65	15.34	15.59	15.50	qfq	717,483	11,143,372	1.83%
2024-03-28	15.00	15.48	14.86	15.31	15.22	qfq	780,430	11,901,854	3.24%
2024-03-27	15.45	15.60	14.83	14.83	14.74	qfq	843,292	12,847,064	-4.26%
2024-03-26	15.41	15.65	15.18	15.49	15.40	qfq	825,826	12,718,721	0.52%
2024-03-25	15.81	15.99	15.41	15.41	15.32	qfq	955,934	15,000,915	-2.53%
2024-03-22	16.15	16.15	15.76	15.81	15.72	qfq	1,074,000	17,088,337	-2.11%
2024-03-21	16.17	16.40	15.90	16.15	16.06	qfq	1,412,300	22,800,003	-0.86%
2024-03-20	16.56	16.80	16.20	16.29	16.20	qfq	1,570,049	25,695,818	-0.85%
2024-03-19	15.90	16.45	15.70	16.43	16.33	qfq	1,929,940	31,283,538	3.46%
2024-03-18	15.73	15.90	15.56	15.88	15.79	qfq	1,022,347	16,100,600	1.86%
2024-03-15	15.30	15.59	15.05	15.59	15.50	qfq	1,039,647	16,005,467	1.90%
2024-03-14	15.26	15.66	15.00	15.30	15.21	qfq	1,135,800	17,448,811	-0.07%
2024-03-13	15.22	15.32	14.99	15.31	15.22	qfq	1,000,153	15,175,274	0.92%
2024-03-12	15.03	15.17	14.90	15.17	15.08	qfq	1,114,366	16,784,833	0.86%
2024-03-11	14.74	15.06	14.62	15.04	14.95	qfq	1,231,482	18,393,588	1.97%
2024-03-08	14.63	14.90	14.41	14.75	14.66	qfq	738,899	10,840,774	0.07%
2024-03-07	14.56	14.96	14.52	14.74	14.65	qfq	1,162,900	17,177,703	1.03%
2024-03-06	14.38	14.73	14.35	14.59	14.51	qfq	995,500	14,524,447	0.97%
2024-03-05	14.80	14.80	14.41	14.45	14.37	qfq	1,025,100	14,914,347	-2.43%
2024-03-04	14.64	14.86	14.39	14.81	14.72	qfq	1,153,900	16,925,506	0.89%
2024-03-01	14.62	14.82	14.44	14.68	14.59	qfq	1,118,300	16,336,251	0.89%
2024-02-29	13.91	14.56	13.75	14.55	14.47	qfq	1,662,062	23,813,147	5.28%
2024-02-28	15.42	15.52	13.81	13.82	13.74	qfq	3,145,843	46,736,979	-10.38%
2024-02-27	14.41	15.46	14.41	15.42	15.33	qfq	2,636,016	39,934,267	5.76%
2024-02-26	14.40	14.88	14.35	14.58	14.50	qfq	1,786,601	26,102,889	1.04%
2024-02-23	13.84	14.50	13.72	14.43	14.35	qfq	1,660,132	23,732,518	4.26%
2024-02-22	13.49	14.03	13.48	13.84	13.76	qfq	1,079,182	14,894,479	2.59%
2024-02-21	13.18	13.94	13.01	13.49	13.41	qfq	1,286,000	17,485,305	1.20%
2024-02-20	13.27	13.33	12.98	13.33	13.25	qfq	1,018,098	13,404,019	0.38%
2024-02-19	12.52	13.34	12.52	13.28	13.20	qfq	1,943,518	25,439,872	6.67%
2024-02-08	11.07	12.48	11.07	12.45	12.38	qfq	1,616,217	19,231,473	10.86%
2024-02-07	12.00	12.06	11.01	11.23	11.16	qfq	1,674,762	19,373,220	-5.71%
2024-02-06	11.58	12.34	10.61	11.91	11.84	qfq	1,878,101	21,501,284	2.41%
2024-02-05	13.30	13.30	11.29	11.63	11.56	qfq	2,030,223	24,285,274	-12.42%
2024-02-02	14.33	14.60	12.88	13.28	13.20	qfq	1,687,400	22,959,533	-6.74%
2024-02-01	14.70	14.70	13.88	14.24	14.16	qfq	1,307,708	18,681,618	-3.46%
2024-01-31	15.57	15.90	14.51	14.75	14.66	qfq	1,634,700	24,466,317	-4.96%
2024-01-30	16.16	16.26	15.50	15.52	15.43	qfq	1,451,120	22,964,241	-4.96%
2024-01-29	17.37	17.40	16.30	16.33	16.24	qfq	1,599,999	26,729,843	-6.47%
2024-01-26	17.49	17.93	17.39	17.46	17.36	qfq	1,387,400	24,456,931	-0.57%
2024-01-25	16.34	17.59	16.21	17.56	17.46	qfq	2,259,600	38,503,721	7.40%
2024-01-24	16.32	16.63	15.80	16.35	16.26	qfq	1,288,600	20,888,640	0.18%
2024-01-23	16.80	16.93	15.90	16.32	16.23	qfq	1,837,471	29,891,631	-2.28%
2024-01-22	18.65	18.65	16.68	16.70	16.60	qfq	2,300,300	40,271,691	-9.73%
2024-01-19	18.90	19.15	18.48	18.50	18.39	qfq	1,135,715	21,306,408	-1.96%
2024-01-18	19.00	19.24	18.32	18.87	18.76	qfq	1,862,782	34,884,406	-1.26%
2024-01-17	19.96	19.96	19.09	19.11	19.00	qfq	1,687,200	32,771,631	-4.35%
2024-01-16	19.77	20.14	19.51	19.98	19.86	qfq	2,140,395	42,446,794	0.81%
2024-01-15	19.96	20.06	19.52	19.82	19.70	qfq	2,342,403	46,351,960	-0.90%
2024-01-12	19.15	20.38	19.15	20.00	19.88	qfq	4,547,058	90,773,347	4.06%
2024-01-11	18.66	19.32	18.62	19.22	19.11	qfq	1,669,050	31,741,982	3.06%
2024-01-10	18.75	18.97	18.39	18.65	18.54	qfq	1,409,385	26,338,690	-0.48%
2024-01-09	19.03	19.45	18.58	18.74	18.63	qfq	2,039,900	38,708,916	-1.78%
2024-01-08	19.20	19.44	19.06	19.08	18.97	qfq	1,169,402	22,464,166	-0.93%
2024-01-05	19.62	19.67	19.16	19.26	19.15	qfq	1,550,500	30,051,730	-1.33%
2024-01-04	19.75	19.89	19.40	19.52	19.41	qfq	1,905,902	37,248,333	-1.86%
2024-01-03	19.90	20.06	19.65	19.89	19.77	qfq	2,502,252	49,609,248	-0.80%
2024-01-02	20.30	20.48	19.98	20.05	19.93	qfq	2,812,425	56,562,596	-1.13%
2023-12-29	20.09	20.94	19.93	20.28	20.16	qfq	5,449,167	110,788,314	0.00%
2023-12-28	19.27	20.43	19.10	20.28	20.16	qfq	5,642,354	112,647,016	4.11%
2023-12-27	19.35	19.60	18.82	19.48	19.37	qfq	4,349,385	83,423,600	0.10%
2023-12-26	19.52	20.45	19.40	19.46	19.35	qfq	5,983,258	119,162,700	-1.32%
2023-12-25	19.02	19.98	18.56	19.72	19.61	qfq	5,301,156	103,081,880	2.65%
2023-12-22	18.78	19.74	18.61	19.21	19.10	qfq	4,702,420	90,610,192	1.75%
2023-12-21	19.02	19.33	18.43	18.88	18.77	qfq	3,431,406	64,261,691	-2.18%
2023-12-20	18.65	20.32	18.50	19.30	19.19	qfq	6,346,881	124,078,353	2.12%
2023-12-19	17.55	19.90	17.49	18.90	18.79	qfq	5,118,107	96,264,570	7.63%
2023-12-18	17.96	17.96	17.49	17.56	17.46	qfq	978,614	17,280,173	-2.23%
2023-12-15	17.89	18.08	17.86	17.96	17.86	qfq	480,700	8,614,426	0.06%
2023-12-14	18.01	18.11	17.92	17.95	17.85	qfq	619,937	11,162,557	-0.11%
2023-12-13	17.97	18.10	17.82	17.97	17.87	qfq	1,029,262	18,493,533	0.06%
2023-12-12	18.06	18.08	17.85	17.96	17.86	qfq	818,600	14,683,754	-0.50%
2023-12-11	18.00	18.11	17.75	18.05	17.95	qfq	1,123,507	20,124,111	0.11%
2023-12-08	18.45	18.47	18.00	18.03	17.93	qfq	1,299,600	23,604,823	-1.80%
2023-12-07	18.66	18.72	18.25	18.36	18.25	qfq	1,113,164	20,474,269	-1.61%
2023-12-06	18.54	18.84	18.54	18.66	18.55	qfq	779,100	14,584,063	0.70%
2023-12-05	18.92	18.97	18.46	18.53	18.42	qfq	1,148,592	21,472,610	-1.75%
2023-12-04	19.00	19.04	18.81	18.86	18.75	qfq	734,603	13,882,835	-0.26%
2023-12-01	19.02	19.16	18.70	18.91	18.80	qfq	1,028,500	19,392,075	-1.25%
2023-11-30	19.49	19.60	19.01	19.15	19.04	qfq	763,200	14,653,700	-1.69%
2023-11-29	19.70	19.78	19.47	19.48	19.37	qfq	589,300	11,531,807	-1.02%
2023-11-28	19.40	19.72	19.26	19.68	19.57	qfq	633,019	12,404,015	1.44%
2023-11-27	19.32	19.49	19.23	19.40	19.29	qfq	455,204	8,809,406	0.41%
2023-11-24	19.61	19.61	19.25	19.32	19.21	qfq	731,300	14,167,332	-1.33%
2023-11-23	19.54	19.65	19.46	19.58	19.47	qfq	594,500	11,623,757	0.46%
2023-11-22	19.85	19.85	19.47	19.49	19.38	qfq	575,900	11,287,409	-1.02%
2023-11-21	19.92	19.92	19.66	19.69	19.58	qfq	733,109	14,490,730	-1.15%
2023-11-20	19.77	19.92	19.60	19.92	19.80	qfq	763,144	15,111,927	1.12%
2023-11-17	19.51	19.74	19.46	19.70	19.59	qfq	518,673	10,181,443	0.51%
2023-11-16	19.77	19.80	19.55	19.60	19.49	qfq	443,800	8,722,442	-0.91%
2023-11-15	19.60	19.90	19.60	19.78	19.67	qfq	766,577	15,155,145	1.07%
2023-11-14	19.65	19.69	19.48	19.57	19.46	qfq	584,992	11,460,275	-0.36%
2023-11-13	19.59	19.68	19.48	19.64	19.53	qfq	610,189	11,945,172	0.00%
2023-11-10	19.53	19.68	19.41	19.64	19.53	qfq	603,300	11,814,499	0.56%
2023-11-09	19.64	19.80	19.50	19.53	19.42	qfq	657,385	12,899,028	-0.51%
2023-11-08	19.84	19.84	19.53	19.63	19.52	qfq	855,086	16,825,075	-0.56%
2023-11-07	19.74	19.84	19.54	19.74	19.63	qfq	694,860	13,694,763	-0.25%
2023-11-06	19.59	19.84	19.56	19.79	19.68	qfq	731,460	14,418,330	1.38%
2023-11-03	19.26	19.53	19.19	19.52	19.41	qfq	784,004	15,245,422	1.93%
2023-11-02	19.35	19.44	19.14	19.15	19.04	qfq	541,800	10,439,313	-1.03%
2023-11-01	19.20	19.39	19.19	19.35	19.24	qfq	547,425	10,561,149	0.52%
2023-10-31	19.31	19.43	19.08	19.25	19.14	qfq	564,525	10,853,673	-0.31%
2023-10-30	19.45	19.46	19.06	19.31	19.20	qfq	962,836	18,565,560	1.26%
2023-10-27	18.70	19.16	18.52	19.07	18.96	qfq	966,872	18,268,048	1.98%
2023-10-26	19.20	19.20	18.38	18.70	18.59	qfq	1,482,055	27,610,683	-3.46%
2023-10-25	19.54	19.59	19.00	19.37	19.26	qfq	711,564	13,697,184	1.89%
2023-10-24	18.20	19.05	18.14	19.01	18.90	qfq	1,123,804	21,116,021	4.85%
2023-10-23	18.92	18.92	18.01	18.13	18.02	qfq	1,138,509	20,946,042	-4.18%
2023-10-20	19.02	19.23	18.86	18.92	18.81	qfq	741,600	14,072,991	-0.73%
2023-10-19	19.24	19.64	18.98	19.06	18.95	qfq	830,304	15,992,931	-0.10%
2023-10-18	19.50	19.52	19.03	19.08	18.97	qfq	558,881	10,722,597	-2.15%
2023-10-17	19.55	19.79	19.35	19.50	19.39	qfq	556,001	10,834,419	-0.31%
2023-10-16	19.81	20.08	19.42	19.56	19.45	qfq	657,900	12,906,753	-1.21%
2023-10-13	20.00	20.10	19.71	19.80	19.69	qfq	616,000	12,233,880	-1.44%
2023-10-12	20.09	20.14	19.87	20.09	19.97	qfq	723,204	14,479,357	0.50%
2023-10-11	19.88	20.18	19.79	19.99	19.87	qfq	708,104	14,193,321	0.65%
2023-10-10	19.98	20.13	19.80	19.86	19.74	qfq	477,149	9,514,276	-0.10%
2023-10-09	20.09	20.09	19.84	19.88	19.76	qfq	520,899	10,385,307	-1.14%
2023-09-28	20.15	20.15	19.95	20.11	19.99	qfq	513,299	10,298,769	1.00%
2023-09-27	19.75	20.14	19.60	19.91	19.79	qfq	808,976	16,161,304	0.96%
2023-09-26	19.96	20.15	19.72	19.72	19.61	qfq	549,082	10,881,923	-1.45%
2023-09-25	20.26	20.33	19.93	20.01	19.89	qfq	651,100	13,029,988	-1.33%
2023-09-22	19.80	20.28	19.75	20.28	20.16	qfq	498,384	10,017,099	1.86%
2023-09-21	20.02	20.18	19.90	19.91	19.79	qfq	537,800	10,758,553	-0.90%
2023-09-20	20.17	20.38	20.03	20.09	19.97	qfq	288,675	5,810,727	-0.40%
2023-09-19	20.42	20.49	20.12	20.17	20.05	qfq	547,789	11,075,415	-1.61%
2023-09-18	20.47	20.71	20.26	20.50	20.38	qfq	516,697	10,598,144	-0.10%
2023-09-15	20.30	20.77	20.22	20.52	20.40	qfq	654,100	13,398,718	1.08%
2023-09-14	20.99	20.99	20.24	20.30	20.18	qfq	536,698	10,938,062	-1.36%
2023-09-13	20.82	20.82	20.48	20.58	20.46	qfq	561,581	11,571,778	-1.01%
2023-09-12	20.83	20.91	20.65	20.79	20.67	qfq	474,100	9,845,810	-0.19%
2023-09-11	20.92	20.93	20.60	20.83	20.71	qfq	589,600	12,265,700	-0.05%
2023-09-08	20.64	21.04	20.62	20.84	20.72	qfq	651,300	13,585,210	0.48%
2023-09-07	21.31	21.31	20.71	20.74	20.62	qfq	858,400	17,911,794	-2.22%
2023-09-06	20.66	21.26	20.66	21.21	21.09	qfq	1,576,600	33,154,292	1.87%
2023-09-05	20.68	20.99	20.48	20.82	20.70	qfq	1,287,400	26,746,165	1.12%
2023-09-04	20.37	20.66	20.19	20.59	20.47	qfq	1,176,214	24,047,287	2.18%
2023-09-01	20.36	20.39	20.11	20.15	20.03	qfq	473,700	9,568,256	-0.64%
2023-08-31	20.20	20.32	20.05	20.28	20.16	qfq	987,980	19,975,929	0.60%
2023-08-30	19.96	20.29	19.90	20.16	20.04	qfq	921,200	18,566,954	1.31%
2023-08-29	19.04	19.93	19.03	19.90	19.78	qfq	1,254,120	24,618,358	4.24%
2023-08-28	19.55	19.81	19.02	19.09	18.98	qfq	1,454,556	28,297,301	1.54%
2023-08-25	19.16	19.35	18.78	18.80	18.69	qfq	852,299	16,213,626	-1.93%
2023-08-24	19.37	19.58	19.02	19.17	19.06	qfq	815,698	15,643,147	-1.03%
2023-08-23	19.75	19.99	19.35	19.37	19.26	qfq	619,800	12,104,343	-2.12%
2023-08-22	20.05	20.20	19.45	19.79	19.68	qfq	1,141,200	22,535,537	-1.15%
2023-08-21	20.05	20.43	19.99	20.02	19.90	qfq	680,600	13,715,821	-1.23%
2023-08-18	20.29	20.55	20.20	20.27	20.15	qfq	864,992	17,640,113	0.40%
2023-08-17	19.93	20.29	19.66	20.19	20.07	qfq	908,169	18,134,488	1.46%
2023-08-16	20.03	20.23	19.88	19.90	19.78	qfq	520,677	10,423,891	-0.95%
2023-08-15	20.19	20.28	19.96	20.09	19.97	qfq	642,495	12,919,597	-0.20%
2023-08-14	20.14	20.20	19.87	20.13	20.01	qfq	734,700	14,701,515	-0.30%
2023-08-11	20.54	20.54	20.16	20.19	20.07	qfq	623,610	12,680,945	-1.56%
2023-08-10	20.30	20.54	20.16	20.51	20.39	qfq	434,700	8,876,182	1.03%
2023-08-09	20.49	20.49	20.23	20.30	20.18	qfq	489,500	9,938,544	-0.93%
2023-08-08	20.55	20.65	20.33	20.49	20.37	qfq	567,582	11,602,892	-0.39%
2023-08-07	20.74	20.76	20.46	20.57	20.45	qfq	799,382	16,417,654	-0.82%
2023-08-04	20.89	20.94	20.72	20.74	20.62	qfq	647,579	13,462,806	-0.19%
2023-08-03	20.94	20.95	20.68	20.78	20.66	qfq	705,700	14,668,475	-0.72%
2023-08-02	20.85	20.98	20.70	20.93	20.81	qfq	746,669	15,603,776	0.38%
2023-08-01	21.15	21.23	20.81	20.85	20.73	qfq	1,016,600	21,292,618	-1.42%
2023-07-31	20.94	21.31	20.91	21.15	21.03	qfq	1,077,192	22,765,894	0.95%
2023-07-28	20.86	21.20	20.81	20.95	20.83	qfq	1,960,286	41,170,403	-1.60%
2023-07-27	22.30	22.30	21.20	21.29	21.17	qfq	3,312,392	71,483,686	-3.45%
2023-07-26	21.41	22.78	21.41	22.05	21.92	qfq	4,704,479	104,870,015	2.99%
2023-07-25	21.28	21.46	21.23	21.41	21.29	qfq	620,000	13,238,942	0.99%
2023-07-24	21.32	21.52	21.07	21.20	21.08	qfq	507,787	10,774,865	-0.09%
2023-07-21	21.05	21.38	21.02	21.22	21.10	qfq	489,200	10,400,095	0.00%
2023-07-20	21.45	21.48	21.18	21.22	21.10	qfq	536,189	11,432,239	-0.38%
2023-07-19	21.39	21.44	21.23	21.30	21.18	qfq	397,400	8,470,353	-0.42%
2023-07-18	21.42	21.45	21.21	21.39	21.27	qfq	453,671	9,688,134	0.14%