SECURITY DETAIL · RAW DATA

何氏眼科301103.SZ

ASZSECNYSTOCK

最近收盘价15.912026-07-17

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）2,686,160

成交额（元）43,531,571

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-29	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-03	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-05	cash_dividend	0.6050416	—	—	—	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	16.62	16.75	15.80	15.91	15.91	qfq	2,686,160	43,531,571	-5.01%
2026-07-16	16.16	16.88	16.08	16.75	16.75	qfq	3,139,016	51,889,538	2.63%
2026-07-15	15.84	16.59	15.72	16.32	16.32	qfq	3,077,799	50,158,071	2.13%
2026-07-14	15.79	15.98	15.33	15.98	15.98	qfq	2,280,657	35,828,022	3.30%
2026-07-13	15.66	15.90	15.36	15.47	15.47	qfq	1,857,664	28,885,238	-1.72%
2026-07-10	15.25	16.14	14.96	15.74	15.74	qfq	2,812,080	44,121,027	3.35%
2026-07-09	15.33	15.59	14.96	15.23	15.23	qfq	1,633,555	24,849,275	-1.49%
2026-07-08	15.52	15.54	15.23	15.46	15.46	qfq	1,473,643	22,668,016	-0.26%
2026-07-07	16.02	16.02	15.38	15.50	15.50	qfq	1,720,100	26,833,166	-3.79%
2026-07-06	16.04	16.32	15.93	16.11	16.11	qfq	1,914,341	30,814,819	0.69%
2026-07-03	15.76	16.03	15.58	16.00	16.00	qfq	2,449,240	38,816,961	3.03%
2026-07-02	15.53	15.97	15.47	15.53	15.53	qfq	1,901,045	29,802,381	-0.26%
2026-07-01	14.98	15.74	14.83	15.57	15.57	qfq	3,041,150	46,571,541	3.94%
2026-06-30	15.33	15.50	14.91	14.98	14.98	qfq	2,212,599	33,464,523	-3.10%
2026-06-29	14.78	15.57	14.52	15.46	15.46	qfq	2,992,037	45,475,479	3.90%
2026-06-26	15.28	15.28	14.83	14.88	14.88	qfq	1,730,659	25,877,432	-2.62%
2026-06-25	15.51	15.51	14.96	15.28	15.28	qfq	2,029,099	30,931,471	-2.18%
2026-06-24	16.12	16.20	15.52	15.62	15.62	qfq	1,736,860	27,378,982	-3.16%
2026-06-23	15.93	16.43	15.82	16.13	16.13	qfq	1,966,600	31,928,811	0.69%
2026-06-22	15.63	16.05	15.19	16.02	16.02	qfq	1,915,700	29,834,751	2.17%
2026-06-18	15.80	15.95	15.60	15.68	15.68	qfq	1,214,710	19,167,362	-0.82%
2026-06-17	16.08	16.14	15.73	15.81	15.81	qfq	1,873,830	29,713,242	-2.17%
2026-06-16	16.32	16.32	15.90	16.16	16.16	qfq	1,555,700	24,983,193	-0.80%
2026-06-15	16.53	16.72	16.18	16.29	16.29	qfq	1,879,399	30,900,265	-1.03%
2026-06-12	16.09	16.60	16.01	16.46	16.46	qfq	1,666,480	27,251,274	2.24%
2026-06-11	16.15	16.23	15.82	16.10	16.10	qfq	1,426,950	22,851,688	-0.92%
2026-06-10	16.15	16.34	15.88	16.25	16.25	qfq	1,477,650	23,802,913	0.00%
2026-06-09	16.32	16.49	16.03	16.25	16.25	qfq	1,461,010	23,672,263	0.00%
2026-06-08	16.31	16.69	15.93	16.25	16.25	qfq	2,231,695	36,395,546	-2.17%
2026-06-05	16.49	16.81	16.25	16.61	16.61	qfq	1,740,321	28,795,378	0.85%
2026-06-04	16.70	16.76	16.28	16.47	16.47	qfq	2,150,753	35,418,276	-1.26%
2026-06-03	17.11	17.11	16.57	16.68	16.68	qfq	1,996,246	33,429,208	-2.51%
2026-06-02	17.64	17.75	17.07	17.11	17.11	qfq	2,021,430	34,956,885	-3.77%
2026-06-01	16.88	17.86	16.21	17.78	17.78	qfq	3,090,258	53,949,980	4.59%
2026-05-29	17.19	17.22	16.94	17.00	17.00	qfq	1,557,777	26,613,145	-1.11%
2026-05-28	17.18	17.35	16.77	17.19	17.04	qfq	1,724,530	29,476,797	0.00%
2026-05-27	17.58	17.70	16.95	17.19	17.04	qfq	2,546,639	43,803,330	-2.77%
2026-05-26	18.28	18.29	17.50	17.68	17.53	qfq	2,385,444	42,352,397	-2.75%
2026-05-25	18.30	18.60	18.00	18.18	18.02	qfq	1,741,949	31,853,608	-0.66%
2026-05-22	18.45	18.45	17.93	18.30	18.14	qfq	2,009,750	36,463,002	0.99%
2026-05-21	18.77	18.94	18.09	18.12	17.96	qfq	2,314,950	42,960,467	-3.10%
2026-05-20	18.93	18.94	18.38	18.70	18.54	qfq	2,775,500	51,647,643	-1.58%
2026-05-19	18.64	19.18	18.51	19.00	18.84	qfq	2,047,878	38,800,351	1.93%
2026-05-18	18.65	18.84	18.39	18.64	18.48	qfq	1,994,592	36,992,638	-0.43%
2026-05-15	19.03	19.14	18.62	18.72	18.56	qfq	2,218,049	41,838,518	-1.58%
2026-05-14	19.46	19.46	18.98	19.02	18.86	qfq	1,877,462	35,869,163	-1.81%
2026-05-13	19.50	19.58	19.27	19.37	19.20	qfq	1,587,924	30,796,724	-0.36%
2026-05-12	20.02	20.12	19.41	19.44	19.27	qfq	2,576,299	50,822,401	-3.33%
2026-05-11	20.24	20.24	19.72	20.11	19.94	qfq	2,601,280	51,815,490	0.80%
2026-05-08	19.77	20.00	19.77	19.95	19.78	qfq	1,776,694	35,389,755	0.91%
2026-05-07	19.76	19.96	19.68	19.77	19.60	qfq	2,227,030	44,094,361	0.10%
2026-05-06	20.09	20.09	19.64	19.75	19.58	qfq	2,204,336	43,730,314	-0.50%
2026-04-30	19.80	20.09	19.77	19.85	19.68	qfq	1,994,620	39,693,490	0.20%
2026-04-29	19.80	19.96	19.58	19.81	19.64	qfq	2,615,169	51,753,856	0.20%
2026-04-28	19.94	20.15	19.65	19.77	19.60	qfq	2,623,224	52,114,542	-1.00%
2026-04-27	19.69	20.08	18.98	19.97	19.80	qfq	4,801,639	94,020,991	1.17%
2026-04-24	18.93	19.93	18.85	19.74	19.57	qfq	3,325,139	64,928,413	3.68%
2026-04-23	19.02	19.14	18.74	19.04	18.88	qfq	1,652,496	31,330,006	-0.21%
2026-04-22	18.93	19.14	18.90	19.08	18.92	qfq	1,106,406	21,058,475	0.05%
2026-04-21	19.19	19.30	18.92	19.07	18.91	qfq	1,243,792	23,736,853	-0.68%
2026-04-20	19.21	19.34	18.86	19.20	19.04	qfq	1,697,546	32,462,421	0.31%
2026-04-17	19.49	19.49	19.08	19.14	18.98	qfq	1,653,322	31,738,606	-1.75%
2026-04-16	19.38	19.55	19.11	19.48	19.31	qfq	1,498,630	29,051,481	0.78%
2026-04-15	19.47	19.64	19.22	19.33	19.16	qfq	1,887,030	36,515,341	-0.31%
2026-04-14	19.50	19.50	19.06	19.39	19.22	qfq	1,957,550	37,659,064	0.47%
2026-04-13	19.50	19.51	19.13	19.30	19.13	qfq	1,706,150	32,922,039	-0.72%
2026-04-10	19.76	19.76	19.26	19.44	19.27	qfq	1,868,350	36,450,166	0.93%
2026-04-09	19.88	20.00	19.16	19.26	19.09	qfq	2,216,380	43,188,094	-3.22%
2026-04-08	19.65	20.01	19.51	19.90	19.73	qfq	1,592,550	31,621,993	2.68%
2026-04-07	19.17	19.70	18.93	19.38	19.21	qfq	1,928,147	37,392,561	1.73%
2026-04-03	19.75	19.83	18.93	19.05	18.89	qfq	1,950,130	37,480,968	-3.54%
2026-04-02	20.04	20.31	19.63	19.75	19.58	qfq	2,476,680	49,467,614	-1.94%
2026-04-01	19.97	20.14	19.68	20.14	19.97	qfq	1,651,265	32,940,847	2.49%
2026-03-31	19.87	20.20	19.56	19.65	19.48	qfq	1,701,850	33,820,356	-1.11%
2026-03-30	19.30	19.89	19.29	19.87	19.70	qfq	1,600,672	31,440,603	1.90%
2026-03-27	18.94	19.54	18.75	19.50	19.33	qfq	1,405,710	27,100,452	2.63%
2026-03-26	19.25	19.53	18.89	19.00	18.84	qfq	1,436,410	27,542,412	-1.45%
2026-03-25	19.47	19.53	19.19	19.28	19.11	qfq	1,667,870	32,291,044	0.42%
2026-03-24	18.78	19.25	18.32	19.20	19.04	qfq	2,560,594	48,157,996	3.50%
2026-03-23	19.50	19.70	18.06	18.55	18.39	qfq	2,821,466	52,993,062	-6.83%
2026-03-20	20.81	20.91	19.85	19.91	19.74	qfq	1,682,330	34,050,853	-3.58%
2026-03-19	21.12	21.25	20.54	20.65	20.47	qfq	1,559,890	32,504,910	-2.96%
2026-03-18	20.74	21.31	20.65	21.28	21.10	qfq	1,379,300	29,029,313	2.95%
2026-03-17	21.14	21.22	20.66	20.67	20.49	qfq	1,087,400	22,802,841	-1.76%
2026-03-16	20.90	21.11	20.82	21.04	20.86	qfq	1,390,900	29,146,602	0.43%
2026-03-13	21.10	21.35	20.95	20.95	20.77	qfq	1,254,721	26,498,311	-0.48%
2026-03-12	21.36	21.49	21.01	21.05	20.87	qfq	1,025,650	21,779,059	-1.45%
2026-03-11	21.58	21.68	21.26	21.36	21.18	qfq	1,029,800	22,065,472	-1.02%
2026-03-10	21.17	21.63	20.96	21.58	21.39	qfq	1,792,650	38,246,895	2.96%
2026-03-09	20.73	21.34	20.68	20.96	20.78	qfq	2,447,047	51,322,538	0.19%
2026-03-06	20.21	21.07	20.12	20.92	20.74	qfq	1,980,607	41,155,436	3.41%
2026-03-05	20.64	20.75	20.10	20.23	20.06	qfq	1,622,430	33,101,622	-1.22%
2026-03-04	20.03	20.48	19.85	20.48	20.30	qfq	1,390,731	28,008,214	0.79%
2026-03-03	20.89	21.11	20.30	20.32	20.15	qfq	1,687,457	35,003,612	-2.26%
2026-03-02	21.56	21.73	20.74	20.79	20.61	qfq	2,535,514	53,531,905	-4.72%
2026-02-27	21.60	21.88	21.60	21.82	21.63	qfq	1,023,050	22,246,113	0.79%
2026-02-26	21.79	21.84	21.55	21.65	21.46	qfq	1,252,267	27,132,676	-0.28%
2026-02-25	21.72	21.97	21.66	21.71	21.52	qfq	1,453,624	31,729,113	0.32%
2026-02-24	21.50	21.73	21.46	21.64	21.45	qfq	2,037,114	44,055,721	0.89%
2026-02-13	21.32	21.66	21.27	21.45	21.27	qfq	1,400,660	30,174,422	0.52%
2026-02-12	21.54	21.74	21.27	21.34	21.16	qfq	1,314,050	28,192,930	-0.93%
2026-02-11	21.71	21.78	21.54	21.54	21.36	qfq	1,278,300	27,636,451	-0.65%
2026-02-10	21.85	21.88	21.67	21.68	21.49	qfq	1,015,657	22,114,568	-0.73%
2026-02-09	21.73	21.87	21.53	21.84	21.65	qfq	1,394,800	30,345,274	1.44%
2026-02-06	21.50	21.84	21.44	21.53	21.35	qfq	1,382,060	29,926,405	-0.32%
2026-02-05	21.38	21.80	21.30	21.60	21.41	qfq	2,136,300	46,282,109	1.03%
2026-02-04	21.17	21.46	21.00	21.38	21.20	qfq	2,166,695	46,108,336	0.99%
2026-02-03	20.94	21.35	20.83	21.17	20.99	qfq	1,659,350	34,965,565	1.68%
2026-02-02	21.17	21.45	20.78	20.82	20.64	qfq	2,258,475	47,743,069	-2.07%
2026-01-30	21.20	21.56	21.03	21.26	21.08	qfq	2,907,361	61,872,983	-1.12%
2026-01-29	21.08	22.33	21.08	21.50	21.32	qfq	5,224,783	113,456,828	2.14%
2026-01-28	21.52	21.61	21.00	21.05	20.87	qfq	1,976,034	41,993,938	-2.32%
2026-01-27	21.45	21.69	20.81	21.55	21.37	qfq	2,323,100	49,482,774	0.05%
2026-01-26	21.65	21.70	21.28	21.54	21.36	qfq	2,624,704	56,243,098	-0.60%
2026-01-23	21.59	21.67	21.40	21.67	21.48	qfq	1,498,992	32,303,729	0.56%
2026-01-22	21.45	21.64	21.31	21.55	21.37	qfq	1,995,282	42,886,952	0.47%
2026-01-21	21.31	21.47	21.23	21.45	21.27	qfq	1,504,800	32,121,986	-0.28%
2026-01-20	21.25	21.56	21.05	21.51	21.33	qfq	2,734,700	58,453,892	1.61%
2026-01-19	21.08	21.26	20.96	21.17	20.99	qfq	1,967,696	41,537,657	-0.42%
2026-01-16	21.46	21.46	21.05	21.26	21.08	qfq	1,986,419	42,148,627	-0.47%
2026-01-15	21.40	21.63	21.18	21.36	21.18	qfq	1,904,195	40,681,220	-0.47%
2026-01-14	21.52	21.86	21.14	21.46	21.28	qfq	3,317,762	71,493,524	0.75%
2026-01-13	20.92	21.72	20.92	21.30	21.12	qfq	3,566,220	76,263,947	2.21%
2026-01-12	20.37	20.86	20.20	20.84	20.66	qfq	3,137,680	64,580,640	2.86%
2026-01-09	20.21	20.38	20.05	20.26	20.09	qfq	2,006,750	40,535,558	0.55%
2026-01-08	19.97	20.22	19.87	20.15	19.98	qfq	1,648,750	33,120,661	0.90%
2026-01-07	20.10	20.13	19.91	19.97	19.80	qfq	1,441,195	28,822,591	-0.45%
2026-01-06	20.22	20.24	19.97	20.06	19.89	qfq	1,692,350	33,990,774	-0.25%
2026-01-05	19.55	20.17	19.54	20.11	19.94	qfq	2,368,780	47,202,687	2.50%
2025-12-31	19.41	19.95	19.41	19.62	19.45	qfq	1,436,321	28,206,513	0.93%
2025-12-30	19.59	19.68	19.39	19.44	19.27	qfq	932,900	18,175,549	-0.66%
2025-12-29	19.58	19.66	19.41	19.57	19.40	qfq	1,382,900	26,985,547	0.15%
2025-12-26	19.67	19.81	19.48	19.54	19.37	qfq	1,232,522	24,189,115	-0.71%
2025-12-25	19.57	19.75	19.45	19.68	19.51	qfq	1,185,515	23,262,292	0.87%
2025-12-24	19.44	19.62	19.40	19.51	19.34	qfq	773,750	15,104,537	0.46%
2025-12-23	19.71	19.78	19.42	19.42	19.25	qfq	1,148,639	22,414,273	-1.67%
2025-12-22	19.95	20.07	19.72	19.75	19.58	qfq	1,246,474	24,743,867	-0.95%
2025-12-19	19.70	20.08	19.64	19.94	19.77	qfq	1,058,872	21,055,133	0.91%
2025-12-18	19.30	19.85	19.16	19.76	19.59	qfq	1,835,125	36,079,278	2.38%
2025-12-17	19.10	19.39	18.94	19.30	19.13	qfq	1,314,230	25,145,399	0.78%
2025-12-16	19.32	19.45	19.10	19.15	18.99	qfq	883,260	16,990,622	-0.88%
2025-12-15	19.21	19.47	19.11	19.32	19.15	qfq	1,113,060	21,480,759	0.47%
2025-12-12	19.55	19.57	19.21	19.23	19.07	qfq	1,380,410	26,742,660	-1.23%
2025-12-11	19.83	19.91	19.43	19.47	19.30	qfq	1,537,322	30,110,900	-1.82%
2025-12-10	19.99	20.05	19.73	19.83	19.66	qfq	1,328,532	26,382,151	-0.95%
2025-12-09	20.22	20.30	19.95	20.02	19.85	qfq	1,149,400	23,139,003	-0.89%
2025-12-08	20.15	20.28	20.10	20.20	20.03	qfq	1,244,539	25,130,137	0.70%
2025-12-05	19.88	20.10	19.63	20.06	19.89	qfq	1,281,599	25,478,292	0.91%
2025-12-04	20.27	20.36	19.84	19.88	19.71	qfq	1,544,350	30,895,394	-1.92%
2025-12-03	20.50	20.50	20.10	20.27	20.10	qfq	1,287,731	26,087,901	-0.93%
2025-12-02	20.70	20.72	20.30	20.46	20.28	qfq	1,319,474	26,984,477	-0.97%
2025-12-01	20.89	21.03	20.60	20.66	20.48	qfq	1,674,049	34,870,813	-0.77%
2025-11-28	20.68	20.88	20.57	20.82	20.64	qfq	998,301	20,697,533	0.29%
2025-11-27	20.80	20.92	20.54	20.76	20.58	qfq	1,178,900	24,407,535	0.83%
2025-11-26	20.77	21.17	20.58	20.59	20.41	qfq	1,398,660	29,189,637	-1.20%
2025-11-25	20.69	21.00	20.60	20.84	20.66	qfq	1,483,550	30,937,396	1.21%
2025-11-24	20.20	20.76	20.15	20.59	20.41	qfq	1,781,141	36,465,754	2.54%
2025-11-21	21.15	21.44	20.08	20.08	19.91	qfq	2,471,682	50,654,113	-5.73%
2025-11-20	21.53	21.68	21.02	21.30	21.12	qfq	1,655,279	35,304,277	-1.07%
2025-11-19	21.94	22.04	21.45	21.53	21.35	qfq	1,292,610	27,988,953	-1.87%
2025-11-18	21.93	22.13	21.81	21.94	21.75	qfq	1,180,100	25,923,365	-0.32%
2025-11-17	22.31	22.32	21.90	22.01	21.82	qfq	1,550,058	34,179,746	-1.30%
2025-11-14	22.28	22.54	22.18	22.30	22.11	qfq	1,664,420	37,288,634	-0.40%
2025-11-13	22.33	22.46	22.05	22.39	22.20	qfq	1,898,771	42,332,548	0.49%
2025-11-12	22.03	22.40	21.95	22.28	22.09	qfq	2,714,180	60,222,763	1.32%
2025-11-11	21.97	22.11	21.86	21.99	21.80	qfq	1,410,840	31,030,422	0.09%
2025-11-10	21.75	22.05	21.63	21.97	21.78	qfq	1,707,061	37,325,665	1.01%
2025-11-07	21.87	21.90	21.70	21.75	21.56	qfq	1,319,840	28,747,337	-0.59%
2025-11-06	21.95	21.96	21.70	21.88	21.69	qfq	1,329,151	29,038,741	-0.27%
2025-11-05	21.88	22.15	21.83	21.94	21.75	qfq	1,218,162	26,785,964	-0.54%
2025-11-04	22.16	22.16	21.77	22.06	21.87	qfq	1,418,647	31,186,920	-0.09%
2025-11-03	21.79	22.17	21.69	22.08	21.89	qfq	2,377,223	52,262,411	1.61%
2025-10-31	21.34	21.78	21.29	21.73	21.54	qfq	2,114,852	45,727,680	1.83%
2025-10-30	21.55	21.66	21.30	21.34	21.16	qfq	1,736,195	37,270,870	0.19%
2025-10-29	21.43	21.53	21.14	21.30	21.12	qfq	1,379,750	29,351,221	-0.88%
2025-10-28	21.30	21.64	21.25	21.49	21.31	qfq	1,345,500	28,938,255	0.80%
2025-10-27	21.30	21.45	21.13	21.32	21.14	qfq	1,564,440	33,301,229	0.71%
2025-10-24	21.29	21.29	21.08	21.17	20.99	qfq	1,275,800	27,001,410	0.09%
2025-10-23	20.96	21.16	20.90	21.15	20.97	qfq	1,239,350	26,059,806	0.67%
2025-10-22	21.11	21.34	20.95	21.01	20.83	qfq	1,573,390	33,215,088	-0.66%
2025-10-21	20.70	21.20	20.63	21.15	20.97	qfq	1,477,195	31,011,932	2.08%
2025-10-20	20.51	20.77	20.47	20.72	20.54	qfq	1,069,850	22,065,355	1.77%
2025-10-17	20.78	20.90	20.35	20.36	20.19	qfq	1,378,851	28,371,930	-2.07%
2025-10-16	20.73	21.04	20.70	20.79	20.61	qfq	1,238,700	25,864,200	-0.29%
2025-10-15	20.60	20.90	20.43	20.85	20.67	qfq	1,717,334	35,564,203	2.16%
2025-10-14	20.78	20.84	20.33	20.41	20.23	qfq	1,740,700	35,839,123	-1.11%
2025-10-13	20.28	20.78	20.20	20.64	20.46	qfq	1,629,136	33,537,208	-1.24%
2025-10-10	20.88	21.06	20.77	20.90	20.72	qfq	1,357,390	28,369,241	-0.14%
2025-10-09	20.74	20.99	20.58	20.93	20.75	qfq	1,586,884	33,055,412	0.96%
2025-09-30	20.60	21.05	20.60	20.73	20.55	qfq	1,553,500	32,258,235	0.68%
2025-09-29	20.46	20.79	20.23	20.59	20.41	qfq	1,650,215	33,925,857	0.19%
2025-09-26	20.60	20.82	20.37	20.55	20.37	qfq	1,410,819	29,077,165	-0.48%
2025-09-25	20.98	21.07	20.60	20.65	20.47	qfq	1,417,535	29,498,195	-1.67%
2025-09-24	20.50	21.04	20.40	21.00	20.82	qfq	1,488,983	31,120,542	1.55%
2025-09-23	21.10	21.10	20.15	20.68	20.50	qfq	2,665,071	54,621,446	-0.67%
2025-09-22	20.85	21.06	20.68	20.82	20.64	qfq	1,255,592	26,151,252	-0.48%
2025-09-19	21.12	21.31	20.74	20.92	20.74	qfq	2,602,713	54,452,174	-0.62%
2025-09-18	21.78	21.85	20.99	21.05	20.87	qfq	2,395,047	51,332,726	-3.26%
2025-09-17	21.90	21.96	21.75	21.76	21.57	qfq	1,488,069	32,488,254	-0.73%
2025-09-16	21.76	22.01	21.56	21.92	21.73	qfq	1,772,969	38,649,923	0.97%
2025-09-15	21.71	21.89	21.51	21.71	21.52	qfq	1,440,300	31,235,365	-0.32%
2025-09-12	21.92	22.14	21.58	21.78	21.59	qfq	2,332,531	50,846,504	-0.91%
2025-09-11	21.49	22.41	21.15	21.98	21.79	qfq	3,231,188	70,504,458	1.95%
2025-09-10	21.65	21.83	21.40	21.56	21.38	qfq	1,494,840	32,288,393	-0.51%
2025-09-09	22.13	22.21	21.57	21.67	21.48	qfq	2,388,799	52,158,391	-2.43%
2025-09-08	21.61	22.28	21.61	22.21	22.02	qfq	2,480,009	54,617,086	2.78%
2025-09-05	21.50	21.69	21.24	21.61	21.42	qfq	2,068,058	44,477,623	0.51%
2025-09-04	21.41	22.03	21.17	21.50	21.32	qfq	2,713,972	58,801,353	0.09%
2025-09-03	22.11	22.24	21.40	21.48	21.30	qfq	2,740,660	59,783,821	-1.87%
2025-09-02	22.50	22.55	21.63	21.89	21.70	qfq	4,558,230	100,326,480	-3.10%
2025-09-01	22.11	23.49	21.98	22.59	22.40	qfq	6,175,458	139,689,279	2.17%
2025-08-29	22.29	22.47	22.01	22.11	21.92	qfq	2,886,945	64,149,767	-0.81%
2025-08-28	22.66	23.50	21.63	22.29	22.10	qfq	4,605,431	103,343,499	-0.89%
2025-08-27	23.75	23.86	22.48	22.49	22.30	qfq	3,750,218	86,958,273	-4.99%
2025-08-26	23.64	23.93	23.50	23.67	23.47	qfq	2,266,160	53,688,804	-0.25%
2025-08-25	23.49	24.05	23.42	23.73	23.53	qfq	3,326,460	79,160,439	1.02%
2025-08-22	23.65	23.75	23.22	23.49	23.29	qfq	2,190,547	51,382,629	-0.42%
2025-08-21	23.60	23.83	23.43	23.59	23.39	qfq	2,009,540	47,513,575	-0.04%
2025-08-20	23.62	23.80	23.40	23.60	23.40	qfq	2,118,150	49,983,935	-0.34%
2025-08-19	23.97	24.02	23.57	23.68	23.48	qfq	2,305,300	54,887,405	-0.42%
2025-08-18	23.60	23.96	23.49	23.78	23.58	qfq	2,494,700	59,171,515	1.28%
2025-08-15	23.32	23.69	23.23	23.48	23.28	qfq	2,228,400	52,315,108	0.73%
2025-08-14	24.09	24.17	23.30	23.31	23.11	qfq	2,657,310	62,783,902	-3.04%
2025-08-13	23.81	24.36	23.43	24.04	23.83	qfq	2,974,710	71,221,961	1.26%
2025-08-12	23.88	24.28	23.65	23.74	23.54	qfq	2,374,960	56,819,471	-0.54%
2025-08-11	23.32	24.01	23.30	23.87	23.67	qfq	2,854,253	67,600,113	2.31%
2025-08-08	23.23	23.56	22.96	23.33	23.13	qfq	2,411,000	56,020,866	0.17%
2025-08-07	23.53	23.70	23.10	23.29	23.09	qfq	2,355,550	55,116,308	-0.34%
2025-08-06	23.56	23.80	23.32	23.37	23.17	qfq	2,845,407	66,862,125	-0.60%
2025-08-05	23.56	23.70	23.30	23.51	23.31	qfq	2,346,350	55,137,423	0.13%
2025-08-04	23.18	23.48	22.90	23.48	23.28	qfq	2,983,800	69,502,412	0.77%
2025-08-01	22.90	23.59	22.90	23.30	23.10	qfq	2,836,720	66,071,315	1.35%
2025-07-31	23.26	23.54	22.82	22.99	22.79	qfq	2,774,000	64,389,252	-1.16%
2025-07-30	23.37	23.63	23.01	23.26	23.06	qfq	2,994,800	69,915,958	-0.47%
2025-07-29	23.24	23.52	22.96	23.37	23.17	qfq	2,448,104	56,819,810	0.47%
2025-07-28	23.25	23.70	23.14	23.26	23.06	qfq	2,435,814	56,756,653	-0.09%
2025-07-25	23.33	23.56	23.19	23.28	23.08	qfq	3,245,838	75,844,216	-0.21%
2025-07-24	22.94	23.49	22.49	23.33	23.13	qfq	4,296,290	99,453,622	1.21%
2025-07-23	22.95	23.89	22.73	23.05	22.85	qfq	5,038,430	117,457,639	0.30%
2025-07-22	22.96	23.05	22.77	22.98	22.78	qfq	1,813,850	41,564,240	0.13%
2025-07-21	22.94	23.13	22.75	22.95	22.75	qfq	1,533,010	35,170,508	0.00%
2025-07-18	22.96	22.97	22.60	22.95	22.75	qfq	1,562,600	35,575,594	0.39%
2025-07-17	22.60	22.90	22.47	22.86	22.66	qfq	1,969,000	44,726,432	1.02%
2025-07-16	22.30	22.65	22.29	22.63	22.44	qfq	1,640,580	36,894,001	1.16%
2025-07-15	22.63	22.65	22.09	22.37	22.18	qfq	2,126,760	47,490,205	-1.19%
2025-07-14	22.23	22.75	22.07	22.64	22.45	qfq	2,172,199	48,814,929	1.25%
2025-07-11	22.30	22.41	22.03	22.36	22.17	qfq	1,886,061	42,011,566	0.13%
2025-07-10	22.12	22.35	21.93	22.33	22.14	qfq	2,428,221	53,888,014	0.63%
2025-07-09	21.77	22.55	21.63	22.19	22.00	qfq	3,227,550	71,439,976	1.79%
2025-07-08	21.59	21.89	21.46	21.80	21.61	qfq	1,634,800	35,531,011	1.07%
2025-07-07	21.46	21.73	21.35	21.57	21.39	qfq	1,572,300	33,840,976	0.56%
2025-07-04	21.85	21.92	21.44	21.45	21.27	qfq	1,550,950	33,470,933	-1.83%
2025-07-03	21.81	21.97	21.70	21.85	21.66	qfq	1,504,900	32,896,138	0.14%
2025-07-02	21.90	22.16	21.60	21.82	21.63	qfq	1,684,450	36,669,982	-1.09%
2025-07-01	22.13	22.19	21.80	22.06	21.87	qfq	2,236,100	49,212,237	-0.63%
2025-06-30	21.66	22.21	21.42	22.20	22.01	qfq	2,036,801	44,663,230	2.49%
2025-06-27	21.55	22.09	21.49	21.66	21.47	qfq	1,705,950	37,072,356	0.84%
2025-06-26	21.64	21.73	21.38	21.48	21.30	qfq	1,211,800	26,138,932	-0.83%
2025-06-25	21.68	21.82	21.28	21.66	21.47	qfq	1,803,100	38,867,416	0.56%
2025-06-24	21.34	21.58	21.00	21.54	21.36	qfq	1,295,200	27,782,437	1.41%
2025-06-23	20.66	21.31	20.66	21.24	21.06	qfq	1,529,000	32,106,084	1.97%
2025-06-20	21.15	21.25	20.74	20.83	20.65	qfq	1,430,250	29,985,649	-0.67%
2025-06-19	21.50	21.61	20.87	20.97	20.79	qfq	1,556,987	33,029,909	-2.51%
2025-06-18	21.77	21.93	21.34	21.51	21.33	qfq	1,704,051	36,686,913	-1.42%
2025-06-17	22.20	22.59	21.70	21.82	21.63	qfq	2,675,400	58,957,157	-1.04%
2025-06-16	22.13	22.35	21.94	22.05	21.86	qfq	2,219,750	49,060,636	0.27%
2025-06-13	22.66	22.72	21.85	21.99	21.80	qfq	2,974,550	65,835,551	-2.83%
2025-06-12	22.71	22.95	22.39	22.63	22.44	qfq	3,162,934	71,517,108	-0.44%
2025-06-11	22.61	23.38	22.48	22.73	22.54	qfq	3,906,310	89,352,663	0.53%
2025-06-10	23.31	23.58	22.49	22.61	22.42	qfq	5,598,604	127,930,496	-3.29%
2025-06-09	23.18	23.60	22.85	23.38	23.18	qfq	5,660,616	131,387,225	2.19%
2025-06-06	23.10	24.05	22.46	22.88	22.68	qfq	7,096,933	163,614,992	-1.93%
2025-06-05	22.46	24.79	21.97	23.33	23.13	qfq	9,902,659	230,268,088	3.32%
2025-06-04	21.41	22.86	21.30	22.58	22.39	qfq	7,226,102	160,771,747	5.17%
2025-06-03	20.90	21.55	20.68	21.47	21.29	qfq	2,615,837	55,664,563	2.04%
2025-05-30	21.03	21.32	20.93	21.04	20.71	qfq	1,255,500	26,496,980	-0.33%
2025-05-29	20.67	21.23	20.62	21.11	20.78	qfq	1,139,800	23,985,731	2.13%
2025-05-28	21.05	21.05	20.61	20.67	20.35	qfq	805,208	16,712,586	-1.43%
2025-05-27	20.68	21.01	20.61	20.97	20.64	qfq	1,097,550	22,856,540	1.11%
2025-05-26	20.66	20.86	20.42	20.74	20.42	qfq	1,098,100	22,656,498	0.24%
2025-05-23	20.97	21.20	20.61	20.69	20.37	qfq	1,573,680	33,009,703	-1.00%
2025-05-22	21.23	21.33	20.72	20.90	20.58	qfq	1,645,400	34,490,215	-1.65%
2025-05-21	21.25	21.48	21.12	21.25	20.92	qfq	1,219,200	25,948,779	-0.19%
2025-05-20	20.91	21.35	20.82	21.29	20.96	qfq	1,414,290	29,966,580	1.53%
2025-05-19	20.88	21.04	20.63	20.97	20.64	qfq	1,433,950	29,874,603	0.91%
2025-05-16	20.55	20.88	20.40	20.78	20.46	qfq	1,490,000	30,826,139	1.02%
2025-05-15	20.48	20.68	20.24	20.57	20.25	qfq	1,634,850	33,549,144	0.59%
2025-05-14	20.51	20.55	20.24	20.45	20.13	qfq	1,395,960	28,464,251	0.15%
2025-05-13	20.62	20.74	20.34	20.42	20.10	qfq	1,427,400	29,258,438	-0.34%
2025-05-12	20.53	20.57	20.22	20.49	20.17	qfq	1,377,000	28,112,756	0.24%
2025-05-09	20.71	20.84	20.37	20.44	20.12	qfq	1,477,021	30,345,244	-1.45%
2025-05-08	20.37	20.88	20.33	20.74	20.42	qfq	2,096,611	43,235,508	1.67%
2025-05-07	20.60	20.84	20.24	20.40	20.08	qfq	2,691,141	55,203,838	0.00%
2025-05-06	19.89	20.48	19.89	20.40	20.08	qfq	3,015,160	61,063,475	2.72%
2025-04-30	20.30	20.35	19.77	19.86	19.55	qfq	3,058,120	61,023,779	-0.95%
2025-04-29	19.71	20.37	19.71	20.05	19.74	qfq	4,030,423	80,624,080	1.52%
2025-04-28	20.28	20.67	19.70	19.75	19.44	qfq	6,387,207	127,840,599	-7.88%
2025-04-25	20.07	22.05	19.82	21.44	21.11	qfq	8,754,367	181,232,403	15.08%
2025-04-24	18.61	18.88	18.45	18.63	18.34	qfq	1,086,900	20,280,162	0.16%
2025-04-23	18.86	18.88	18.55	18.60	18.31	qfq	965,000	18,033,513	-0.32%
2025-04-22	18.49	18.79	18.40	18.66	18.37	qfq	1,000,605	18,646,448	0.81%
2025-04-21	18.17	18.72	17.99	18.51	18.22	qfq	900,600	16,601,477	1.87%
2025-04-18	18.25	18.56	18.01	18.17	17.89	qfq	877,300	15,978,889	-0.44%
2025-04-17	17.96	18.50	17.80	18.25	17.97	qfq	1,263,600	23,047,513	0.83%
2025-04-16	18.60	18.75	17.82	18.10	17.82	qfq	2,319,600	42,426,240	-2.22%
2025-04-15	18.49	18.88	18.40	18.51	18.22	qfq	581,650	10,788,243	-0.54%
2025-04-14	18.53	18.87	18.43	18.61	18.32	qfq	1,097,600	20,477,187	1.25%
2025-04-11	18.24	18.77	18.18	18.38	18.09	qfq	1,626,060	30,072,962	0.44%
2025-04-10	18.00	18.59	17.96	18.30	18.02	qfq	1,727,107	31,670,807	2.69%
2025-04-09	17.20	17.93	16.24	17.82	17.54	qfq	2,230,650	38,217,508	1.89%
2025-04-08	17.10	18.04	16.93	17.49	17.22	qfq	2,504,200	43,881,563	3.92%
2025-04-07	19.80	19.87	16.40	16.83	16.57	qfq	3,219,700	57,889,693	-17.82%
2025-04-03	20.38	20.85	20.31	20.48	20.16	qfq	877,930	18,040,752	-0.05%
2025-04-02	20.45	20.73	20.22	20.49	20.17	qfq	1,012,800	20,768,278	0.15%
2025-04-01	19.90	20.79	19.87	20.46	20.14	qfq	1,799,730	36,901,711	3.54%
2025-03-31	19.95	20.17	19.56	19.76	19.45	qfq	987,980	19,538,183	-1.25%
2025-03-28	20.29	20.59	20.00	20.01	19.70	qfq	1,282,110	26,024,181	-0.94%
2025-03-27	20.20	20.34	19.78	20.20	19.89	qfq	1,328,760	26,748,558	-0.39%
2025-03-26	20.25	20.42	20.14	20.28	19.97	qfq	748,200	15,188,378	0.30%
2025-03-25	20.29	20.34	19.80	20.22	19.91	qfq	1,070,550	21,548,120	-0.30%
2025-03-24	20.80	20.97	19.97	20.28	19.97	qfq	1,313,147	26,870,783	-2.83%
2025-03-21	21.28	21.28	20.80	20.87	20.55	qfq	1,119,350	23,511,553	-1.70%
2025-03-20	21.52	21.52	21.18	21.23	20.90	qfq	910,000	19,398,089	-1.07%
2025-03-19	21.49	21.73	21.35	21.46	21.13	qfq	1,357,090	29,223,058	0.00%
2025-03-18	21.55	21.76	21.33	21.46	21.13	qfq	1,343,400	28,879,419	0.19%
2025-03-17	21.76	21.83	21.39	21.42	21.09	qfq	1,538,684	33,143,557	-1.52%
2025-03-14	21.38	21.94	21.30	21.75	21.41	qfq	2,773,541	59,901,355	1.73%
2025-03-13	21.60	21.76	21.05	21.38	21.05	qfq	1,321,700	28,265,186	-0.51%
2025-03-12	21.43	21.83	21.24	21.49	21.16	qfq	1,699,150	36,563,856	0.23%
2025-03-11	21.00	21.74	21.00	21.44	21.11	qfq	1,620,530	34,607,219	0.19%
2025-03-10	21.48	21.78	21.10	21.40	21.07	qfq	2,373,900	50,881,287	0.56%
2025-03-07	21.81	21.81	21.22	21.28	20.95	qfq	2,423,099	52,195,112	-1.30%
2025-03-06	21.99	21.99	21.26	21.56	21.23	qfq	3,505,540	75,454,859	-1.06%
2025-03-05	22.20	22.35	20.76	21.79	21.45	qfq	3,784,309	80,617,310	1.92%
2025-03-04	20.50	21.38	20.36	21.38	21.05	qfq	2,081,600	43,731,406	3.84%
2025-03-03	20.13	20.95	20.13	20.59	20.27	qfq	1,444,000	29,862,729	2.39%
2025-02-28	20.63	20.80	20.04	20.11	19.80	qfq	1,349,340	27,497,308	-2.99%
2025-02-27	20.45	21.28	20.31	20.73	20.41	qfq	1,909,009	39,575,785	1.67%
2025-02-26	20.50	20.56	20.25	20.39	20.07	qfq	968,929	19,753,041	0.74%
2025-02-25	20.17	20.41	20.07	20.24	19.93	qfq	789,150	15,985,345	-0.59%
2025-02-24	20.67	20.67	20.23	20.36	20.04	qfq	1,321,960	26,919,311	-1.50%
2025-02-21	21.00	21.30	20.44	20.67	20.35	qfq	1,564,110	32,290,318	-1.34%
2025-02-20	20.40	21.22	20.33	20.95	20.62	qfq	2,130,900	44,668,735	3.10%
2025-02-19	20.10	20.55	19.99	20.32	20.00	qfq	1,338,367	27,169,052	1.09%
2025-02-18	20.62	20.78	20.04	20.10	19.79	qfq	1,891,440	38,622,490	-3.23%
2025-02-17	20.88	21.51	20.70	20.77	20.45	qfq	3,274,479	69,011,576	-0.57%
2025-02-14	20.88	21.19	20.33	20.89	20.57	qfq	3,736,810	77,801,147	1.16%
2025-02-13	21.00	21.00	20.07	20.65	20.33	qfq	3,071,164	62,906,768	2.13%
2025-02-12	20.12	20.22	19.79	20.22	19.91	qfq	1,282,233	25,629,176	0.50%
2025-02-11	20.34	20.39	19.82	20.12	19.81	qfq	1,232,050	24,655,631	-1.03%
2025-02-10	19.63	20.38	19.56	20.33	20.01	qfq	1,601,030	32,099,149	3.62%
2025-02-07	19.22	19.84	19.19	19.62	19.32	qfq	1,714,491	33,546,443	2.08%
2025-02-06	18.93	19.23	18.69	19.22	18.92	qfq	1,107,027	21,028,600	1.69%
2025-02-05	18.66	18.95	18.63	18.90	18.61	qfq	959,977	18,077,324	1.72%
2025-01-27	18.63	18.99	18.52	18.58	18.29	qfq	903,440	16,947,574	0.38%
2025-01-24	18.55	18.61	18.28	18.51	18.22	qfq	848,850	15,644,629	0.22%
2025-01-23	18.53	18.94	18.47	18.47	18.18	qfq	1,387,800	25,989,451	0.38%
2025-01-22	18.57	18.57	18.27	18.40	18.11	qfq	665,400	12,229,343	-1.23%
2025-01-21	18.99	19.04	18.51	18.63	18.34	qfq	849,610	15,862,460	-0.90%
2025-01-20	18.74	18.94	18.63	18.80	18.51	qfq	1,124,005	21,152,261	0.86%
2025-01-17	18.76	18.77	18.49	18.64	18.35	qfq	790,680	14,726,436	-0.69%
2025-01-16	18.84	19.13	18.66	18.77	18.48	qfq	1,186,900	22,398,566	-0.21%
2025-01-15	18.80	18.90	18.46	18.81	18.52	qfq	1,448,078	27,085,996	-1.47%
2025-01-14	18.74	19.10	18.68	19.09	18.79	qfq	1,147,660	21,758,827	2.63%
2025-01-13	18.35	18.66	17.89	18.60	18.31	qfq	1,125,331	20,668,896	1.36%
2025-01-10	19.09	19.18	18.34	18.35	18.07	qfq	1,602,849	29,895,922	-3.98%
2025-01-09	19.17	19.41	18.88	19.11	18.81	qfq	677,950	13,005,207	-0.36%
2025-01-08	19.18	19.47	18.74	19.18	18.88	qfq	938,961	17,986,292	-0.62%
2025-01-07	19.17	19.36	18.87	19.30	19.00	qfq	965,450	18,441,640	0.68%
2025-01-06	19.15	19.62	18.87	19.17	18.87	qfq	920,684	17,723,545	0.10%
2025-01-03	19.77	19.95	19.14	19.15	18.85	qfq	1,101,000	21,543,480	-2.99%
2025-01-02	20.15	20.59	19.55	19.74	19.43	qfq	1,070,680	21,423,841	-1.89%
2024-12-31	20.68	20.83	20.12	20.12	19.81	qfq	931,214	19,011,222	-2.19%
2024-12-30	20.97	21.02	20.42	20.57	20.25	qfq	1,130,250	23,309,567	-2.23%
2024-12-27	21.16	21.23	20.74	21.04	20.71	qfq	958,350	20,181,039	0.33%
2024-12-26	21.00	21.28	20.75	20.97	20.64	qfq	1,456,860	30,562,852	0.24%
2024-12-25	21.54	21.62	20.74	20.92	20.60	qfq	984,900	20,717,280	-2.20%
2024-12-24	21.65	21.69	21.20	21.39	21.06	qfq	921,180	19,719,360	-0.37%
2024-12-23	22.41	22.55	21.37	21.47	21.14	qfq	1,157,600	25,213,894	-4.15%
2024-12-20	22.18	22.65	22.07	22.40	22.05	qfq	1,143,700	25,591,870	1.50%
2024-12-19	22.44	22.52	21.66	22.07	21.73	qfq	1,393,510	30,639,427	-2.04%
2024-12-18	22.61	22.74	22.07	22.53	22.18	qfq	1,035,400	23,247,837	0.40%
2024-12-17	23.65	23.67	22.36	22.44	22.09	qfq	1,485,934	33,922,928	-4.92%
2024-12-16	23.68	24.11	23.35	23.60	23.23	qfq	1,046,406	24,822,342	-0.21%
2024-12-13	24.30	24.30	23.63	23.65	23.28	qfq	1,488,642	35,622,786	-3.31%
2024-12-12	24.09	24.54	23.97	24.46	24.08	qfq	1,680,394	40,942,155	1.75%
2024-12-11	23.92	24.40	23.88	24.04	23.67	qfq	1,123,800	27,052,602	0.08%
2024-12-10	24.66	24.90	23.96	24.02	23.65	qfq	2,535,867	61,980,341	0.67%
2024-12-09	23.97	24.22	23.48	23.86	23.49	qfq	1,782,520	42,507,874	0.63%
2024-12-06	23.12	24.08	22.79	23.71	23.34	qfq	2,261,070	53,275,743	2.64%
2024-12-05	22.86	23.20	22.82	23.10	22.74	qfq	801,744	18,457,617	0.48%
2024-12-04	23.52	23.56	22.80	22.99	22.63	qfq	1,329,550	30,799,874	-2.54%
2024-12-03	24.06	24.30	23.50	23.59	23.22	qfq	1,766,340	41,873,098	-1.95%
2024-12-02	23.70	24.57	23.55	24.06	23.69	qfq	2,070,226	49,742,390	2.51%
2024-11-29	23.29	23.70	22.94	23.47	23.11	qfq	1,356,149	31,765,953	1.03%
2024-11-28	23.10	23.49	22.90	23.23	22.87	qfq	1,534,101	35,679,029	0.52%
2024-11-27	22.24	23.18	21.82	23.11	22.75	qfq	1,555,786	35,117,021	2.85%
2024-11-26	22.45	22.90	22.30	22.47	22.12	qfq	1,405,819	31,719,749	0.58%
2024-11-25	21.90	22.35	21.68	22.34	21.99	qfq	1,744,900	38,579,699	3.33%
2024-11-22	22.84	22.96	21.59	21.62	21.28	qfq	2,099,700	46,803,485	-5.88%
2024-11-21	23.40	23.40	22.61	22.97	22.61	qfq	1,882,596	43,288,367	-1.96%
2024-11-20	23.00	24.17	22.86	23.43	23.07	qfq	2,196,730	51,445,463	1.12%
2024-11-19	22.61	23.18	22.33	23.17	22.81	qfq	1,438,130	32,727,579	2.57%
2024-11-18	23.29	23.68	22.35	22.59	22.24	qfq	1,946,720	44,490,518	-2.21%
2024-11-15	23.72	24.29	23.06	23.10	22.74	qfq	2,654,330	62,690,274	-2.74%
2024-11-14	24.58	25.50	23.65	23.75	23.38	qfq	4,067,750	99,652,294	-3.38%
2024-11-13	24.48	25.75	23.90	24.58	24.20	qfq	5,590,251	137,905,420	-0.89%
2024-11-12	23.88	26.43	23.70	24.80	24.42	qfq	7,848,581	197,646,878	5.26%
2024-11-11	23.13	23.58	23.01	23.56	23.19	qfq	2,037,210	47,535,594	0.86%
2024-11-08	24.23	24.46	23.17	23.36	23.00	qfq	3,849,341	91,057,304	-2.26%
2024-11-07	22.65	24.20	22.35	23.90	23.53	qfq	3,968,680	93,274,640	5.15%
2024-11-06	22.38	23.40	22.18	22.73	22.38	qfq	3,511,260	79,912,682	1.56%
2024-11-05	21.95	22.77	21.80	22.38	22.03	qfq	2,646,650	59,161,485	1.73%
2024-11-04	21.40	22.10	21.08	22.00	21.66	qfq	2,112,599	45,642,390	2.95%
2024-11-01	21.87	22.00	21.00	21.37	21.04	qfq	1,999,773	42,992,422	-3.08%
2024-10-31	22.21	22.38	21.90	22.05	21.71	qfq	1,810,359	40,068,802	-0.59%
2024-10-30	22.28	22.90	21.92	22.18	21.84	qfq	2,336,918	52,228,289	-0.94%
2024-10-29	22.85	24.66	22.20	22.39	22.04	qfq	4,221,675	96,958,886	-2.06%
2024-10-28	22.45	22.86	22.45	22.86	22.51	qfq	1,707,125	38,803,618	1.33%
2024-10-25	22.04	22.80	21.91	22.56	22.21	qfq	2,438,507	54,740,176	2.78%
2024-10-24	22.14	22.36	21.86	21.95	21.61	qfq	1,211,243	26,771,218	-0.90%
2024-10-23	22.27	22.40	22.01	22.15	21.81	qfq	2,247,115	49,913,692	-0.32%
2024-10-22	21.91	22.35	21.82	22.22	21.88	qfq	1,831,890	40,479,900	1.05%
2024-10-21	22.22	22.43	21.61	21.99	21.65	qfq	3,225,161	70,925,165	-1.04%
2024-10-18	22.41	22.97	21.29	22.22	21.88	qfq	4,757,881	104,527,062	0.32%
2024-10-17	21.84	23.13	21.80	22.15	21.81	qfq	3,247,739	73,197,827	0.82%
2024-10-16	20.93	22.02	20.78	21.97	21.63	qfq	2,775,429	59,551,501	4.27%
2024-10-15	21.00	21.52	20.71	21.07	20.74	qfq	1,859,315	39,186,547	-0.38%
2024-10-14	20.88	21.15	20.20	21.15	20.82	qfq	1,727,825	35,886,982	2.08%
2024-10-11	21.88	22.08	20.37	20.72	20.40	qfq	2,105,860	44,235,279	-5.69%
2024-10-10	22.30	22.98	21.69	21.97	21.63	qfq	2,408,183	53,717,772	-0.63%
2024-10-09	25.23	25.23	22.10	22.11	21.77	qfq	4,201,494	98,698,471	-14.86%
2024-10-08	27.81	27.97	24.04	25.97	25.57	qfq	5,363,976	139,401,237	9.12%
2024-09-30	22.20	24.17	21.33	23.80	23.43	qfq	4,814,860	109,829,458	14.26%
2024-09-27	20.00	21.33	19.90	20.83	20.51	qfq	2,981,219	61,230,924	6.17%
2024-09-26	18.43	19.70	18.31	19.62	19.32	qfq	2,038,990	38,821,747	6.00%
2024-09-25	18.20	18.81	18.20	18.51	18.22	qfq	1,673,390	31,073,275	2.83%
2024-09-24	17.25	18.00	17.16	18.00	17.72	qfq	1,821,437	32,173,509	4.35%
2024-09-23	17.32	17.51	17.16	17.25	16.98	qfq	962,150	16,645,477	0.41%
2024-09-20	17.72	17.75	17.01	17.18	16.91	qfq	1,634,782	28,159,525	-3.16%
2024-09-19	17.57	18.17	17.44	17.74	17.46	qfq	1,634,747	29,116,795	1.08%
2024-09-18	18.10	18.39	17.23	17.55	17.28	qfq	1,769,997	31,124,274	-3.52%
2024-09-13	18.78	18.93	18.19	18.19	17.91	qfq	1,697,197	31,371,088	-4.01%
2024-09-12	19.78	20.00	18.93	18.95	18.66	qfq	2,384,359	46,305,012	-3.37%
2024-09-11	19.30	20.21	19.07	19.61	19.31	qfq	3,124,768	61,496,202	0.93%
2024-09-10	19.96	20.10	19.11	19.43	19.13	qfq	3,255,826	63,285,563	-3.72%
2024-09-09	18.15	21.97	18.15	20.18	19.87	qfq	4,755,076	94,705,833	10.15%
2024-09-06	19.00	19.10	18.28	18.32	18.04	qfq	813,879	15,162,718	-2.76%
2024-09-05	18.48	18.88	18.45	18.84	18.55	qfq	861,660	16,128,705	1.89%
2024-09-04	18.60	18.85	18.40	18.49	18.20	qfq	1,054,961	19,636,533	-1.44%
2024-09-03	18.60	19.02	18.50	18.76	18.47	qfq	804,900	15,114,184	0.21%
2024-09-02	19.35	19.72	18.72	18.72	18.43	qfq	1,396,738	26,733,049	-3.75%
2024-08-30	19.39	19.73	18.65	19.45	19.15	qfq	2,306,250	44,414,248	-1.02%
2024-08-29	19.71	20.02	19.56	19.65	19.34	qfq	762,200	15,108,668	-0.81%
2024-08-28	19.52	19.93	19.30	19.81	19.50	qfq	520,689	10,233,319	1.49%
2024-08-27	19.33	19.72	19.31	19.52	19.22	qfq	881,631	17,218,053	0.46%
2024-08-26	19.43	19.63	19.16	19.43	19.13	qfq	534,889	10,365,599	0.31%
2024-08-23	19.74	19.80	19.22	19.37	19.07	qfq	812,986	15,790,243	-1.87%
2024-08-22	20.63	20.75	19.74	19.74	19.43	qfq	898,000	18,015,093	-4.36%
2024-08-21	20.72	20.90	20.40	20.64	20.32	qfq	579,233	12,001,100	-0.48%
2024-08-20	21.59	21.59	20.58	20.74	20.42	qfq	1,259,940	26,382,935	-3.49%
2024-08-19	21.85	22.03	21.41	21.49	21.16	qfq	1,458,010	31,669,804	-2.18%
2024-08-16	21.42	22.24	21.16	21.97	21.63	qfq	1,877,650	40,882,595	2.23%
2024-08-15	21.20	21.77	21.20	21.49	21.16	qfq	1,229,518	26,412,237	0.61%
2024-08-14	21.12	21.55	20.88	21.36	21.03	qfq	1,104,836	23,491,897	1.23%
2024-08-13	21.18	21.23	20.77	21.10	20.77	qfq	629,152	13,219,419	0.24%
2024-08-12	20.93	21.29	20.85	21.05	20.72	qfq	625,100	13,181,375	0.57%
2024-08-09	21.57	21.64	20.88	20.93	20.61	qfq	905,530	19,173,082	-2.20%
2024-08-08	21.26	21.64	21.25	21.40	21.07	qfq	806,980	17,315,928	0.00%
2024-08-07	21.73	21.79	21.31	21.40	21.07	qfq	948,260	20,322,600	-1.52%
2024-08-06	21.15	21.77	20.91	21.73	21.39	qfq	1,405,690	30,124,847	3.92%
2024-08-05	21.01	21.54	20.87	20.91	20.59	qfq	1,112,023	23,563,892	-1.09%
2024-08-02	20.95	21.84	20.95	21.14	20.81	qfq	1,361,700	29,197,198	0.09%
2024-08-01	21.32	21.55	21.07	21.12	20.79	qfq	1,029,500	21,903,907	-0.94%
2024-07-31	20.12	21.37	19.99	21.32	20.99	qfq	1,449,430	30,284,815	5.86%
2024-07-30	19.98	20.27	19.98	20.14	19.83	qfq	483,130	9,719,405	0.65%
2024-07-29	20.40	20.40	19.80	20.01	19.70	qfq	583,800	11,681,606	-1.38%
2024-07-26	20.41	20.64	20.24	20.29	19.98	qfq	695,400	14,181,662	-0.59%
2024-07-25	20.22	20.64	20.17	20.41	20.09	qfq	601,100	12,303,352	0.64%
2024-07-24	20.84	20.96	20.27	20.28	19.97	qfq	698,300	14,327,850	-2.97%
2024-07-23	21.29	21.32	20.85	20.90	20.58	qfq	645,000	13,571,311	-1.51%
2024-07-22	21.02	21.23	20.91	21.22	20.89	qfq	466,300	9,857,327	0.81%
2024-07-19	21.00	21.35	20.96	21.05	20.72	qfq	763,599	16,146,552	-0.71%
2024-07-18	20.94	21.28	20.61	21.20	20.87	qfq	789,430	16,578,160	0.52%
2024-07-17	20.78	21.22	20.67	21.09	20.76	qfq	653,849	13,698,841	1.49%
2024-07-16	20.75	20.84	20.53	20.78	20.46	qfq	351,580	7,270,870	0.39%
2024-07-15	21.11	21.19	20.68	20.70	20.38	qfq	493,290	10,269,357	-1.99%
2024-07-12	21.21	21.49	21.11	21.12	20.79	qfq	607,332	12,916,227	-0.42%
2024-07-11	20.85	21.56	20.81	21.21	20.88	qfq	1,209,664	25,678,970	3.97%
2024-07-10	20.34	20.69	20.21	20.40	20.08	qfq	513,789	10,541,292	0.00%
2024-07-09	20.14	20.52	19.71	20.40	20.08	qfq	817,757	16,460,400	1.19%
2024-07-08	20.70	20.70	20.10	20.16	19.85	qfq	579,400	11,725,875	-2.70%
2024-07-05	20.33	20.88	20.07	20.72	20.40	qfq	697,870	14,289,554	-1.00%
2024-07-04	21.60	21.73	20.81	20.93	20.02	qfq	802,720	16,946,317	-3.41%
2024-07-03	21.58	21.82	21.54	21.67	20.73	qfq	540,300	11,708,115	0.14%
2024-07-02	21.41	21.78	21.39	21.64	20.70	qfq	624,007	13,497,737	0.56%
2024-07-01	21.45	21.69	21.13	21.52	20.58	qfq	475,729	10,176,785	0.28%
2024-06-28	21.61	21.84	21.39	21.46	20.53	qfq	640,670	13,864,842	-0.33%
2024-06-27	21.95	21.96	21.52	21.53	20.59	qfq	572,300	12,419,585	-1.51%
2024-06-26	21.01	21.90	21.01	21.86	20.91	qfq	733,107	15,757,086	3.80%
2024-06-25	21.12	21.26	20.91	21.06	20.14	qfq	666,356	14,063,175	-0.19%
2024-06-24	22.07	22.07	21.10	21.10	20.18	qfq	958,200	20,505,019	-4.87%
2024-06-21	22.02	22.34	21.80	22.18	21.22	qfq	459,150	10,136,613	0.45%
2024-06-20	22.44	22.77	22.08	22.08	21.12	qfq	742,600	16,644,441	-1.78%
2024-06-19	22.85	22.85	22.35	22.48	21.50	qfq	597,330	13,460,253	-1.14%
2024-06-18	22.65	22.85	22.51	22.74	21.75	qfq	419,320	9,531,140	0.40%
2024-06-17	22.75	22.90	22.50	22.65	21.66	qfq	563,000	12,755,907	-1.09%
2024-06-14	23.11	23.17	22.69	22.90	21.90	qfq	667,107	15,279,447	-0.91%
2024-06-13	23.10	23.42	23.01	23.11	22.10	qfq	660,583	15,318,280	-0.13%
2024-06-12	22.99	23.45	22.97	23.14	22.13	qfq	757,900	17,598,843	0.43%
2024-06-11	22.36	23.13	22.08	23.04	22.04	qfq	993,560	22,491,433	2.81%
2024-06-07	22.28	22.48	22.00	22.41	21.44	qfq	1,194,300	26,626,708	1.59%
2024-06-06	23.13	23.26	21.92	22.06	21.10	qfq	1,465,373	32,747,145	-4.58%
2024-06-05	23.86	23.86	23.12	23.12	22.11	qfq	1,073,482	25,211,831	-2.65%
2024-06-04	24.08	24.20	23.53	23.75	22.72	qfq	989,000	23,511,969	-1.66%
2024-06-03	24.46	24.83	24.00	24.15	23.10	qfq	878,514	21,359,109	-1.35%
2024-05-31	24.38	24.60	24.25	24.48	23.42	qfq	663,607	16,220,432	0.87%
2024-05-30	24.04	24.30	23.92	24.27	23.21	qfq	658,607	15,930,959	0.71%
2024-05-29	24.00	24.46	23.86	24.10	23.05	qfq	920,159	22,220,865	0.96%
2024-05-28	24.25	24.26	23.87	23.87	22.83	qfq	814,100	19,581,403	-1.81%
2024-05-27	24.99	25.13	23.84	24.31	23.25	qfq	2,313,603	55,969,689	-3.46%
2024-05-24	25.98	25.98	25.16	25.18	24.08	qfq	1,872,000	47,835,591	0.12%
2024-05-23	25.90	25.90	24.96	25.15	24.06	qfq	1,379,904	34,930,534	-1.76%
2024-05-22	25.13	25.60	25.10	25.60	24.49	qfq	1,111,600	28,170,007	1.71%
2024-05-21	25.74	25.74	25.02	25.17	24.08	qfq	1,301,110	32,802,356	-2.21%
2024-05-20	25.30	26.41	25.13	25.74	24.62	qfq	2,465,835	63,550,907	1.86%
2024-05-17	25.21	25.30	24.90	25.27	24.17	qfq	1,238,800	31,105,795	0.32%
2024-05-16	25.26	25.49	24.82	25.19	24.09	qfq	1,948,840	48,976,638	-0.32%
2024-05-15	25.74	25.91	24.80	25.27	24.17	qfq	2,687,882	68,185,533	-0.71%
2024-05-14	25.83	26.44	25.38	25.45	24.34	qfq	3,209,789	82,893,218	-1.66%
2024-05-13	26.84	27.07	25.74	25.88	24.75	qfq	3,234,164	84,803,307	-3.97%
2024-05-10	27.95	28.96	26.85	26.95	25.78	qfq	4,834,251	133,720,616	-4.06%
2024-05-09	28.30	28.62	27.50	28.09	26.87	qfq	7,175,457	201,448,497	1.52%
2024-05-08	26.01	28.10	26.00	27.67	26.47	qfq	5,775,500	157,169,866	5.81%
2024-05-07	25.99	26.43	25.92	26.15	25.01	qfq	1,255,679	32,827,379	0.62%
2024-05-06	25.50	26.07	25.45	25.99	24.86	qfq	1,660,661	42,887,107	3.05%
2024-04-30	25.20	25.38	24.91	25.22	24.12	qfq	1,230,601	30,961,480	0.52%
2024-04-29	24.57	25.30	24.40	25.09	24.00	qfq	1,700,341	42,438,619	1.91%
2024-04-26	24.60	24.70	23.64	24.62	23.55	qfq	2,841,291	69,236,860	-2.80%
2024-04-25	24.44	25.37	24.38	25.33	24.23	qfq	1,665,106	41,808,977	2.88%
2024-04-24	24.67	24.75	24.01	24.62	23.55	qfq	1,348,146	32,925,369	-0.77%
2024-04-23	24.38	24.88	24.14	24.81	23.73	qfq	1,273,501	31,245,881	1.81%
2024-04-22	24.11	24.43	23.83	24.37	23.31	qfq	962,504	23,317,900	0.58%
2024-04-19	23.92	24.25	23.58	24.23	23.18	qfq	1,369,440	32,697,964	0.75%
2024-04-18	24.12	24.65	23.80	24.05	23.00	qfq	1,659,420	40,363,836	-0.82%
2024-04-17	23.73	24.75	23.73	24.25	23.20	qfq	2,432,130	58,925,454	3.54%
2024-04-16	24.52	24.58	23.33	23.42	22.40	qfq	1,783,422	42,308,189	-5.11%
2024-04-15	25.48	25.94	23.99	24.68	23.61	qfq	1,932,113	47,738,168	-3.82%
2024-04-12	25.76	26.16	25.66	25.66	24.54	qfq	1,152,000	29,801,210	-1.12%
2024-04-11	25.44	26.31	25.39	25.95	24.82	qfq	1,547,501	40,169,882	1.29%
2024-04-10	26.28	26.38	25.14	25.62	24.51	qfq	1,921,808	49,193,625	-2.84%
2024-04-09	25.77	26.39	25.51	26.37	25.22	qfq	1,658,688	43,171,637	1.89%
2024-04-08	27.06	27.10	25.75	25.88	24.75	qfq	2,201,984	57,663,822	-5.03%
2024-04-03	26.86	27.35	26.73	27.25	26.06	qfq	1,976,577	53,630,272	1.30%
2024-04-02	27.88	27.90	26.80	26.90	25.73	qfq	3,284,306	89,124,504	-3.79%
2024-04-01	27.72	28.13	27.10	27.96	26.74	qfq	3,313,582	91,415,124	0.83%
2024-03-29	28.12	28.90	27.71	27.73	26.52	qfq	3,416,935	96,313,102	-2.70%
2024-03-28	28.01	29.20	27.30	28.50	27.26	qfq	5,329,301	149,628,700	-2.40%
2024-03-27	29.50	31.25	28.68	29.20	27.93	qfq	8,052,368	241,123,739	0.00%
2024-03-26	28.07	29.25	27.68	29.20	27.93	qfq	4,759,625	136,700,957	3.36%
2024-03-25	28.00	29.29	27.89	28.25	27.02	qfq	4,569,656	130,912,473	-0.32%
2024-03-22	27.63	29.60	27.00	28.34	27.11	qfq	5,427,690	151,846,335	1.58%
2024-03-21	26.44	30.15	26.11	27.90	26.69	qfq	4,226,062	116,998,840	6.00%
2024-03-20	26.02	26.50	25.94	26.32	25.18	qfq	978,770	25,667,529	0.84%
2024-03-19	26.25	26.38	25.98	26.10	24.96	qfq	917,732	24,024,447	-0.95%
2024-03-18	25.95	26.35	25.72	26.35	25.20	qfq	1,274,594	33,231,668	1.54%
2024-03-15	25.60	26.06	25.48	25.95	24.82	qfq	1,030,159	26,573,949	0.97%
2024-03-14	25.84	26.29	25.40	25.70	24.58	qfq	1,045,153	27,002,063	-0.50%
2024-03-13	25.84	26.19	25.51	25.83	24.71	qfq	1,036,053	26,749,195	0.54%
2024-03-12	25.79	26.00	25.33	25.69	24.57	qfq	1,409,410	36,158,238	0.86%
2024-03-11	24.40	25.47	24.40	25.47	24.36	qfq	1,670,716	41,857,800	4.47%
2024-03-08	24.28	24.57	24.11	24.38	23.32	qfq	707,481	17,224,306	0.66%
2024-03-07	24.91	24.92	24.21	24.22	23.17	qfq	889,846	21,865,583	-2.06%
2024-03-06	24.76	25.03	24.40	24.73	23.65	qfq	890,764	21,983,913	-0.28%
2024-03-05	25.03	25.06	24.50	24.80	23.72	qfq	1,176,621	29,091,926	-1.94%
2024-03-04	24.89	25.50	24.72	25.29	24.19	qfq	1,279,628	32,132,844	1.61%
2024-03-01	25.03	25.14	24.56	24.89	23.81	qfq	1,585,219	39,329,513	-0.56%
2024-02-29	24.33	25.08	24.31	25.03	23.94	qfq	1,484,733	36,829,908	2.12%
2024-02-28	25.94	26.68	24.48	24.51	23.44	qfq	2,322,286	59,185,977	-5.51%
2024-02-27	25.17	25.96	24.95	25.94	24.81	qfq	1,279,403	32,640,136	1.97%
2024-02-26	25.15	25.97	24.78	25.44	24.33	qfq	1,828,084	46,264,239	1.15%
2024-02-23	24.58	25.17	24.36	25.15	24.06	qfq	1,338,591	33,167,976	2.24%
2024-02-22	24.18	24.65	24.17	24.60	23.53	qfq	1,130,329	27,589,870	1.03%
2024-02-21	23.78	25.41	23.60	24.35	23.29	qfq	1,917,436	46,970,278	1.29%
2024-02-20	23.50	24.23	23.20	24.04	22.99	qfq	1,207,760	28,866,791	1.31%
2024-02-19	23.47	24.10	23.14	23.73	22.70	qfq	1,713,916	40,488,332	1.32%
2024-02-08	22.00	23.89	21.51	23.42	22.40	qfq	2,295,278	51,892,751	7.19%
2024-02-07	22.52	23.12	21.58	21.85	20.90	qfq	1,826,384	40,913,334	-2.98%
2024-02-06	20.33	23.38	20.30	22.52	21.54	qfq	1,854,572	40,166,558	7.29%
2024-02-05	21.97	22.00	19.97	20.99	20.08	qfq	2,181,745	45,193,916	-5.71%
2024-02-02	23.20	23.86	21.42	22.26	21.29	qfq	1,446,039	32,779,626	-5.12%
2024-02-01	23.15	23.99	22.83	23.46	22.44	qfq	1,439,880	33,774,327	1.34%
2024-01-31	24.60	24.77	23.10	23.15	22.14	qfq	1,421,669	33,895,947	-6.28%
2024-01-30	24.77	25.36	24.43	24.70	23.63	qfq	1,479,935	36,794,337	-2.72%
2024-01-29	26.24	26.54	25.31	25.39	24.29	qfq	937,332	24,206,177	-3.17%
2024-01-26	26.65	26.86	26.22	26.22	25.08	qfq	893,561	23,731,247	-1.91%
2024-01-25	25.74	26.75	25.54	26.73	25.57	qfq	1,161,610	30,410,943	3.81%
2024-01-24	25.64	25.94	24.69	25.75	24.63	qfq	1,083,200	27,461,181	0.43%
2024-01-23	25.45	25.73	24.91	25.64	24.52	qfq	1,012,270	25,709,803	1.50%
2024-01-22	26.87	26.88	25.15	25.26	24.16	qfq	1,216,302	31,690,540	-6.24%
2024-01-19	27.34	27.48	26.94	26.94	25.77	qfq	682,150	18,548,072	-1.43%
2024-01-18	27.58	27.70	26.60	27.33	26.14	qfq	1,141,068	30,907,249	-1.51%
2024-01-17	28.76	28.76	27.75	27.75	26.54	qfq	788,400	22,278,862	-3.48%
2024-01-16	28.70	28.79	28.13	28.75	27.50	qfq	872,400	24,839,581	-0.10%
2024-01-15	28.71	29.03	28.38	28.78	27.53	qfq	915,599	26,339,789	-0.31%
2024-01-12	28.94	29.48	28.81	28.87	27.61	qfq	774,183	22,539,471	-0.52%
2024-01-11	28.44	29.14	28.41	29.02	27.76	qfq	882,495	25,421,188	1.65%
2024-01-10	28.39	28.99	28.10	28.55	27.31	qfq	983,744	28,132,362	0.25%
2024-01-09	28.47	28.86	28.23	28.48	27.24	qfq	907,317	25,871,351	0.25%
2024-01-08	28.95	28.96	28.41	28.41	27.17	qfq	865,465	24,813,670	-1.83%
2024-01-05	29.45	29.63	28.73	28.94	27.68	qfq	852,379	24,887,833	-2.23%
2024-01-04	29.79	29.89	29.41	29.60	28.31	qfq	585,857	17,317,432	-0.50%
2024-01-03	29.60	29.93	29.51	29.75	28.46	qfq	592,607	17,608,954	0.30%
2024-01-02	29.98	30.09	29.40	29.66	28.37	qfq	799,907	23,753,090	-1.07%
2023-12-29	29.53	30.10	29.50	29.98	28.68	qfq	1,117,799	33,280,017	1.39%
2023-12-28	28.79	29.82	28.65	29.57	28.28	qfq	1,265,322	37,160,314	2.67%
2023-12-27	28.81	28.92	28.22	28.80	27.55	qfq	1,108,280	31,657,520	0.31%
2023-12-26	29.05	29.08	28.52	28.71	27.46	qfq	707,200	20,324,698	-1.31%
2023-12-25	29.15	29.43	28.82	29.09	27.82	qfq	797,222	23,162,766	-0.17%
2023-12-22	29.70	29.70	29.10	29.14	27.87	qfq	996,889	29,190,551	-1.89%
2023-12-21	29.59	29.97	29.21	29.70	28.41	qfq	1,000,316	29,641,082	0.17%
2023-12-20	30.18	30.35	29.65	29.65	28.36	qfq	769,776	23,070,924	-1.40%
2023-12-19	30.19	30.26	29.83	30.07	28.76	qfq	670,835	20,116,666	-0.20%
2023-12-18	30.38	30.82	30.00	30.13	28.82	qfq	888,157	26,988,382	-1.12%
2023-12-15	30.76	30.95	30.36	30.47	29.14	qfq	809,500	24,788,782	-0.75%
2023-12-14	30.96	31.33	30.66	30.70	29.36	qfq	976,750	30,236,767	-0.74%
2023-12-13	31.16	31.41	30.93	30.93	29.58	qfq	1,095,200	34,087,220	-1.34%
2023-12-12	31.45	31.49	30.94	31.35	29.99	qfq	762,930	23,803,132	0.48%
2023-12-11	31.09	31.37	30.60	31.20	29.84	qfq	1,021,820	31,656,036	0.32%
2023-12-08	31.23	31.49	31.07	31.10	29.75	qfq	1,081,047	33,775,459	-0.48%
2023-12-07	31.61	31.76	30.90	31.25	29.89	qfq	2,062,320	64,379,201	-1.64%
2023-12-06	31.70	32.13	31.42	31.77	30.39	qfq	1,075,080	34,127,999	0.09%
2023-12-05	31.96	32.27	31.61	31.74	30.36	qfq	1,012,066	32,260,318	-0.81%
2023-12-04	32.79	32.87	31.90	32.00	30.61	qfq	1,478,928	47,520,847	-2.65%
2023-12-01	33.08	33.21	32.51	32.87	31.44	qfq	1,240,715	40,715,087	-0.90%
2023-11-30	33.09	33.37	32.93	33.17	31.73	qfq	1,029,728	34,077,811	0.06%
2023-11-29	33.25	33.59	33.07	33.15	31.71	qfq	1,229,406	41,008,797	-0.33%
2023-11-28	32.85	33.39	32.38	33.26	31.81	qfq	1,282,434	42,380,419	1.19%
2023-11-27	33.40	33.48	32.51	32.87	31.44	qfq	1,356,318	44,665,351	-0.78%
2023-11-24	33.19	33.45	32.99	33.13	31.69	qfq	1,275,574	42,334,708	-0.48%
2023-11-23	32.97	33.38	32.86	33.29	31.84	qfq	1,121,508	37,159,379	0.88%
2023-11-22	33.85	33.85	33.00	33.00	31.56	qfq	2,029,325	67,803,736	-0.84%
2023-11-21	33.76	33.78	33.25	33.28	31.83	qfq	1,309,020	43,932,906	-1.19%
2023-11-20	33.24	33.77	33.24	33.68	32.22	qfq	1,432,548	48,041,550	1.20%
2023-11-17	33.10	33.32	32.83	33.28	31.83	qfq	1,139,366	37,755,063	0.60%
2023-11-16	33.40	33.40	33.02	33.08	31.64	qfq	985,040	32,675,796	-0.99%
2023-11-15	33.55	33.63	33.27	33.41	31.96	qfq	1,122,712	37,496,347	0.21%
2023-11-14	33.31	33.75	33.16	33.34	31.89	qfq	1,049,082	35,038,612	0.09%
2023-11-13	33.56	33.67	33.06	33.31	31.86	qfq	1,131,104	37,628,404	-0.57%
2023-11-10	33.38	33.65	32.92	33.50	32.04	qfq	954,649	31,857,271	0.24%
2023-11-09	33.66	34.19	33.12	33.42	31.97	qfq	1,471,573	49,362,379	-0.57%
2023-11-08	33.45	33.96	33.30	33.61	32.15	qfq	1,283,807	43,190,826	0.33%
2023-11-07	33.66	33.96	33.24	33.50	32.04	qfq	1,467,248	49,229,983	-0.71%
2023-11-06	33.28	34.10	33.28	33.74	32.27	qfq	1,672,262	56,466,246	1.57%
2023-11-03	32.96	33.44	32.90	33.22	31.78	qfq	1,225,013	40,730,736	0.76%
2023-11-02	33.68	33.74	32.96	32.97	31.54	qfq	1,195,050	39,701,069	-1.73%
2023-11-01	33.45	33.76	33.19	33.55	32.09	qfq	1,212,110	40,612,105	0.39%
2023-10-31	33.30	33.49	33.05	33.42	31.97	qfq	1,735,012	57,721,184	-0.12%
2023-10-30	34.01	34.09	32.92	33.46	32.00	qfq	4,586,793	152,812,863	-2.76%
2023-10-27	32.50	34.60	32.32	34.41	32.91	qfq	2,289,746	77,119,510	5.04%
2023-10-26	32.40	32.88	32.20	32.76	31.34	qfq	1,363,629	44,396,031	1.11%
2023-10-25	32.80	32.86	32.34	32.40	30.99	qfq	1,091,200	35,509,933	-1.25%
2023-10-24	31.98	32.90	31.52	32.81	31.38	qfq	1,261,000	40,868,204	3.27%
2023-10-23	32.42	32.58	31.59	31.77	30.39	qfq	1,178,568	37,690,947	-1.97%
2023-10-20	32.78	32.82	32.28	32.41	31.00	qfq	1,047,996	34,086,083	-0.64%
2023-10-19	32.98	33.25	32.52	32.62	31.20	qfq	1,193,154	39,180,404	-1.72%
2023-10-18	34.69	34.69	33.02	33.19	31.75	qfq	1,855,469	61,792,352	-3.49%
2023-10-17	35.14	35.25	33.97	34.39	32.89	qfq	1,594,240	54,815,775	-1.26%
2023-10-16	35.59	36.40	34.59	34.83	33.32	qfq	1,762,641	61,846,872	-1.28%
2023-10-13	35.03	35.44	34.61	35.28	33.75	qfq	1,846,616	64,839,057	0.83%
2023-10-12	35.12	35.28	34.52	34.99	33.47	qfq	1,344,684	46,891,131	0.17%
2023-10-11	34.10	35.60	33.99	34.93	33.41	qfq	2,242,440	78,548,637	2.74%
2023-10-10	35.10	35.22	33.80	34.00	32.52	qfq	1,747,839	60,100,651	-2.77%
2023-10-09	35.27	35.68	34.64	34.97	33.45	qfq	1,705,608	59,659,792	-1.16%
2023-09-28	35.33	35.73	35.16	35.38	33.84	qfq	1,564,258	55,325,164	0.14%
2023-09-27	34.59	35.80	34.53	35.33	33.79	qfq	1,959,750	69,241,488	2.11%
2023-09-26	35.38	35.38	34.58	34.60	33.10	qfq	1,387,773	48,458,529	-1.54%
2023-09-25	34.64	35.58	34.39	35.14	33.61	qfq	1,891,879	66,356,444	1.04%
2023-09-22	34.21	34.89	33.69	34.78	33.27	qfq	1,681,194	57,784,152	1.31%
2023-09-21	34.35	34.81	34.04	34.33	32.84	qfq	1,467,790	50,424,502	0.38%
2023-09-20	34.52	34.56	34.04	34.20	32.71	qfq	1,134,218	38,846,769	-0.96%
2023-09-19	35.17	35.36	34.41	34.53	33.03	qfq	1,581,043	54,799,885	-1.57%
2023-09-18	34.10	35.37	34.10	35.08	33.55	qfq	2,160,410	75,584,201	1.80%
2023-09-15	33.58	34.95	33.41	34.46	32.96	qfq	2,707,641	92,848,162	2.90%
2023-09-14	33.46	33.96	33.20	33.49	32.03	qfq	1,133,693	37,939,587	-0.83%
2023-09-13	34.32	34.49	33.33	33.77	32.30	qfq	1,821,690	61,395,284	-1.23%
2023-09-12	34.39	34.55	33.95	34.19	32.70	qfq	1,468,777	50,354,274	0.09%
2023-09-11	33.88	34.68	33.71	34.16	32.67	qfq	2,371,079	81,348,621	0.71%
2023-09-08	33.71	34.02	33.56	33.92	32.44	qfq	1,209,930	40,932,801	0.62%
2023-09-07	34.08	34.45	33.62	33.71	32.24	qfq	1,693,652	57,486,238	-1.46%
2023-09-06	34.30	34.37	33.81	34.21	32.72	qfq	1,712,622	58,298,025	-0.70%
2023-09-05	34.60	34.70	34.09	34.45	32.95	qfq	2,116,200	72,758,445	-1.20%
2023-09-04	33.85	35.48	33.81	34.87	33.35	qfq	3,914,623	135,515,794	2.80%
2023-09-01	34.30	34.48	33.83	33.92	32.44	qfq	2,143,208	73,007,290	-0.99%
2023-08-31	34.17	34.50	33.67	34.26	32.77	qfq	3,874,695	131,984,409	-0.58%
2023-08-30	36.25	36.30	33.50	34.46	32.96	qfq	8,323,467	286,886,612	-7.86%
2023-08-29	34.51	37.46	34.51	37.40	35.77	qfq	4,123,392	150,638,471	8.41%
2023-08-28	38.52	38.80	34.03	34.50	33.00	qfq	5,335,656	190,666,749	-4.46%
2023-08-25	37.39	37.93	35.97	36.11	34.54	qfq	1,741,342	63,718,828	-3.35%
2023-08-24	36.28	37.95	35.78	37.36	35.74	qfq	1,831,600	67,704,681	3.95%
2023-08-23	36.54	36.89	35.88	35.94	34.38	qfq	979,173	35,606,100	-2.34%
2023-08-22	36.80	37.27	36.11	36.80	35.20	qfq	1,087,573	39,762,530	0.33%
2023-08-21	36.74	37.43	36.01	36.68	35.08	qfq	1,211,911	44,690,222	-0.33%
2023-08-18	37.35	37.83	36.80	36.80	35.20	qfq	1,071,362	39,942,664	-2.00%
2023-08-17	37.18	37.60	36.88	37.55	35.92	qfq	959,580	35,760,998	0.72%
2023-08-16	37.90	38.39	37.28	37.28	35.66	qfq	1,239,621	47,004,641	-1.01%
2023-08-15	37.89	37.89	36.81	37.66	36.02	qfq	1,535,611	57,430,830	-0.32%
2023-08-14	37.33	37.96	37.20	37.78	36.14	qfq	1,186,522	44,647,311	0.19%
2023-08-11	38.17	38.77	37.70	37.71	36.07	qfq	1,151,297	44,139,754	-1.15%
2023-08-10	37.90	38.31	37.54	38.15	36.49	qfq	1,153,472	43,736,177	0.37%
2023-08-09	37.57	38.70	37.19	38.01	36.36	qfq	1,774,660	67,519,346	1.96%
2023-08-08	37.00	37.60	37.00	37.28	35.66	qfq	956,055	35,686,955	0.22%
2023-08-07	37.86	37.91	37.00	37.20	35.58	qfq	1,076,749	40,189,098	-1.56%
2023-08-04	38.06	38.80	37.78	37.79	36.15	qfq	978,250	37,215,916	-0.74%
2023-08-03	37.60	38.20	37.42	38.07	36.41	qfq	1,498,447	56,577,878	1.28%
2023-08-02	38.21	38.22	37.40	37.59	35.96	qfq	1,118,766	42,154,148	-1.85%
2023-08-01	38.60	39.06	38.21	38.30	36.63	qfq	1,261,969	48,689,488	-0.78%
2023-07-31	39.48	39.83	38.20	38.60	36.92	qfq	1,850,812	71,866,596	-2.30%
2023-07-28	39.09	39.60	38.69	39.51	37.79	qfq	1,705,865	66,807,560	0.41%
2023-07-27	39.42	39.85	38.78	39.35	37.64	qfq	1,618,024	63,586,329	0.13%
2023-07-26	39.65	39.66	39.08	39.30	37.59	qfq	1,487,970	58,484,263	-1.45%
2023-07-25	40.33	40.65	39.46	39.88	38.15	qfq	2,044,566	81,484,696	0.30%
2023-07-24	39.70	40.21	39.35	39.76	38.03	qfq	1,478,734	58,840,793	0.51%
2023-07-21	38.83	40.66	38.60	39.56	37.84	qfq	2,198,600	87,630,009	1.88%
2023-07-20	38.76	39.79	38.50	38.83	37.14	qfq	1,345,644	52,725,060	0.18%
2023-07-19	39.01	39.51	38.62	38.76	37.07	qfq	1,136,878	44,248,972	-0.77%
2023-07-18	39.62	39.76	38.90	39.06	37.36	qfq	1,270,398	49,691,526	-1.74%