SECURITY DETAIL · RAW DATA

信邦智能301112.SZ

ASZSECNYSTOCK

最近收盘价28.582026-07-17

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

最近交易日2026-07-17

成交量（股）1,479,600

成交额（元）43,516,077

日线记录717

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 2 条

复权因子 717 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
2025-07-15	2025-07-23	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	30.99	31.00	28.28	28.58	28.58	qfq	1,479,600	43,516,077	-7.81%
2026-07-16	30.91	31.53	30.21	31.00	31.00	qfq	1,045,300	32,401,015	-0.45%
2026-07-15	32.20	32.20	30.70	31.14	31.14	qfq	1,219,347	38,301,518	-1.64%
2026-07-14	31.63	32.37	30.60	31.66	31.66	qfq	2,006,800	63,386,061	0.03%
2026-07-13	34.68	35.00	31.40	31.65	31.65	qfq	1,695,000	55,321,227	-8.71%
2026-07-10	33.57	35.96	33.15	34.67	34.67	qfq	2,219,300	77,948,650	3.93%
2026-07-09	32.27	33.43	31.40	33.36	33.36	qfq	1,621,700	52,687,450	3.76%
2026-07-08	33.02	33.02	31.78	32.15	32.15	qfq	1,439,300	46,634,956	-2.72%
2026-07-07	34.70	35.40	32.92	33.05	33.05	qfq	2,074,900	69,845,516	-4.78%
2026-07-06	35.28	35.80	34.05	34.71	34.71	qfq	2,545,128	88,927,644	-2.25%
2026-07-03	34.22	35.92	33.60	35.51	35.51	qfq	3,056,074	107,627,374	3.98%
2026-07-02	32.60	35.32	32.05	34.15	34.15	qfq	3,637,359	124,936,882	3.93%
2026-07-01	30.07	34.28	30.07	32.86	32.86	qfq	4,054,276	133,590,023	8.66%
2026-06-30	28.00	30.43	28.00	30.24	30.24	qfq	2,082,039	61,904,952	7.20%
2026-06-29	28.20	28.36	26.80	28.21	28.21	qfq	1,924,522	52,985,915	0.89%
2026-06-26	28.18	28.49	27.58	27.96	27.96	qfq	917,413	25,645,460	-1.24%
2026-06-25	28.80	28.98	28.03	28.31	28.31	qfq	1,272,967	36,152,247	-1.91%
2026-06-24	30.15	30.15	28.23	28.86	28.86	qfq	1,609,300	46,322,425	-3.48%
2026-06-23	29.57	30.55	29.50	29.90	29.90	qfq	1,369,100	41,087,609	0.57%
2026-06-22	31.00	31.00	28.90	29.73	29.73	qfq	1,754,200	51,935,990	-3.85%
2026-06-18	30.60	31.50	30.40	30.92	30.92	qfq	1,057,600	32,710,701	0.49%
2026-06-17	31.50	31.51	30.53	30.77	30.77	qfq	1,305,902	40,277,340	-2.50%
2026-06-16	30.33	31.96	29.69	31.56	31.56	qfq	2,050,097	63,467,436	4.06%
2026-06-15	29.96	30.60	29.51	30.33	30.33	qfq	1,369,100	41,377,463	0.90%
2026-06-12	30.81	31.37	29.50	30.06	30.06	qfq	1,654,300	50,011,389	-1.70%
2026-06-11	30.36	30.80	29.36	30.58	30.58	qfq	1,894,612	57,081,028	0.76%
2026-06-10	31.21	31.63	29.79	30.35	30.35	qfq	1,608,800	48,947,604	-3.80%
2026-06-09	32.44	32.82	31.14	31.55	31.55	qfq	1,647,997	52,198,387	-1.19%
2026-06-08	32.55	34.58	31.53	31.93	31.93	qfq	2,293,797	75,468,273	-1.02%
2026-06-05	30.55	33.25	30.13	32.26	32.26	qfq	2,945,380	94,036,376	5.29%
2026-06-04	31.30	31.37	30.40	30.64	30.64	qfq	1,229,800	38,012,314	-2.82%
2026-06-03	32.38	32.38	31.24	31.53	31.53	qfq	1,339,435	42,545,075	-2.35%
2026-06-02	33.53	33.72	31.92	32.29	32.29	qfq	1,584,765	51,352,507	-3.61%
2026-06-01	33.40	36.40	32.82	33.50	33.50	qfq	2,786,865	96,998,239	1.45%
2026-05-29	35.44	35.44	32.82	33.02	33.02	qfq	2,033,502	68,408,882	-6.35%
2026-05-28	34.50	36.10	33.76	35.26	35.26	qfq	1,995,696	69,480,926	2.26%
2026-05-27	36.20	36.20	34.12	34.48	34.48	qfq	1,687,500	58,731,827	-3.71%
2026-05-26	36.00	36.55	35.07	35.81	35.81	qfq	1,553,134	55,447,657	-1.73%
2026-05-25	37.60	37.68	35.90	36.44	36.44	qfq	1,774,700	65,102,388	-1.73%
2026-05-22	36.51	37.60	35.90	37.08	37.08	qfq	2,138,800	79,055,273	1.51%
2026-05-21	36.24	38.79	36.24	36.53	36.53	qfq	2,971,343	112,358,362	0.14%
2026-05-20	36.33	36.70	35.80	36.48	36.48	qfq	1,582,934	57,429,700	-0.19%
2026-05-19	36.68	36.83	36.03	36.55	36.55	qfq	1,770,400	64,374,115	-0.65%
2026-05-18	37.64	37.70	35.50	36.79	36.79	qfq	1,993,834	73,142,447	-2.26%
2026-05-15	36.54	38.50	36.40	37.64	37.64	qfq	2,823,069	106,219,311	2.98%
2026-05-14	36.51	37.18	35.75	36.55	36.55	qfq	1,988,300	72,510,313	0.38%
2026-05-13	36.58	36.58	36.11	36.41	36.41	qfq	1,086,602	39,466,686	-0.65%
2026-05-12	37.18	37.79	36.31	36.65	36.65	qfq	1,467,400	54,039,704	-1.40%
2026-05-11	36.80	37.26	36.36	37.17	37.17	qfq	1,741,600	64,081,410	1.64%
2026-05-08	36.36	36.78	36.02	36.57	36.57	qfq	1,544,900	56,320,214	0.25%
2026-05-07	36.28	36.74	35.92	36.48	36.48	qfq	1,691,600	61,663,029	1.05%
2026-05-06	35.72	36.40	35.60	36.10	36.10	qfq	1,878,397	67,489,040	1.12%
2026-04-30	35.46	35.99	35.13	35.70	35.70	qfq	1,478,100	52,600,878	0.68%
2026-04-29	35.00	36.08	34.80	35.46	35.46	qfq	1,837,300	65,375,886	1.31%
2026-04-28	36.00	36.13	34.90	35.00	35.00	qfq	2,447,565	86,638,516	-3.53%
2026-04-27	32.51	36.83	32.38	36.28	36.28	qfq	5,045,765	178,268,846	11.63%
2026-04-24	33.20	33.20	32.18	32.50	32.50	qfq	1,155,800	37,598,488	-2.17%
2026-04-23	34.59	34.59	33.05	33.22	33.22	qfq	1,918,100	64,515,813	-4.04%
2026-04-22	33.50	36.20	33.50	34.62	34.62	qfq	3,147,420	110,437,828	3.34%
2026-04-21	34.00	34.00	33.26	33.50	33.50	qfq	608,000	20,349,188	-1.21%
2026-04-20	33.80	34.00	33.46	33.91	33.91	qfq	710,803	24,056,134	0.03%
2026-04-17	33.68	34.06	33.30	33.90	33.90	qfq	884,400	29,843,167	0.56%
2026-04-16	33.38	33.84	32.87	33.71	33.71	qfq	1,005,600	33,644,844	1.84%
2026-04-15	33.84	34.05	32.95	33.10	33.10	qfq	868,500	29,050,754	-1.49%
2026-04-14	33.59	33.82	33.25	33.60	33.60	qfq	752,100	25,193,285	0.51%
2026-04-13	33.11	34.08	32.90	33.43	33.43	qfq	1,021,895	34,270,017	1.12%
2026-04-10	33.00	33.38	32.60	33.06	33.06	qfq	910,800	30,187,473	1.85%
2026-04-09	33.37	33.38	32.43	32.46	32.46	qfq	759,147	24,858,241	-2.73%
2026-04-08	32.49	33.44	32.29	33.37	33.37	qfq	1,001,833	33,048,015	4.54%
2026-04-07	31.50	32.28	31.50	31.92	31.92	qfq	617,795	19,721,907	1.95%
2026-04-03	32.20	32.25	31.14	31.31	31.31	qfq	575,300	18,149,327	-2.28%
2026-04-02	32.60	32.80	31.82	32.04	32.04	qfq	824,100	26,722,544	-1.72%
2026-04-01	33.30	33.30	32.35	32.60	32.60	qfq	762,000	24,912,063	0.31%
2026-03-31	32.48	32.92	32.25	32.50	32.50	qfq	808,349	26,432,308	0.43%
2026-03-30	31.96	32.67	31.91	32.36	32.36	qfq	537,800	17,357,016	-0.28%
2026-03-27	32.08	32.50	31.68	32.45	32.45	qfq	639,749	20,638,631	1.15%
2026-03-26	32.97	33.18	31.91	32.08	32.08	qfq	684,556	22,232,608	-2.25%
2026-03-25	32.50	33.06	32.23	32.82	32.82	qfq	688,400	22,555,872	1.99%
2026-03-24	31.59	32.22	31.05	32.18	32.18	qfq	1,048,500	33,143,334	4.21%
2026-03-23	32.55	32.55	30.66	30.88	30.88	qfq	1,409,000	44,533,438	-6.28%
2026-03-20	33.99	34.25	32.95	32.95	32.95	qfq	929,967	31,010,587	-2.74%
2026-03-19	34.93	34.93	33.78	33.88	33.88	qfq	741,422	25,339,677	-3.50%
2026-03-18	34.93	35.15	34.44	35.11	35.11	qfq	460,200	16,008,851	1.39%
2026-03-17	35.76	35.82	34.62	34.63	34.63	qfq	780,900	27,476,767	-2.70%
2026-03-16	35.41	35.60	35.23	35.59	35.59	qfq	609,100	21,577,982	-0.06%
2026-03-13	35.75	36.29	35.55	35.61	35.61	qfq	591,650	21,179,464	-0.70%
2026-03-12	36.10	36.94	35.80	35.86	35.86	qfq	1,058,100	38,430,527	-0.72%
2026-03-11	36.28	36.56	35.84	36.12	36.12	qfq	767,200	27,815,263	-0.44%
2026-03-10	35.25	36.35	35.25	36.28	36.28	qfq	1,171,900	42,130,935	3.98%
2026-03-09	35.40	35.42	34.50	34.89	34.89	qfq	1,193,900	41,619,290	-2.30%
2026-03-06	35.27	35.94	34.96	35.71	35.71	qfq	709,700	25,349,115	1.25%
2026-03-05	35.59	35.97	35.11	35.27	35.27	qfq	980,200	34,810,912	1.06%
2026-03-04	34.84	35.58	34.60	34.90	34.90	qfq	1,298,273	45,424,597	-1.08%
2026-03-03	36.81	36.98	35.27	35.28	35.28	qfq	1,385,378	49,973,348	-3.69%
2026-03-02	38.00	38.00	36.42	36.63	36.63	qfq	1,670,027	61,597,837	-3.98%
2026-02-27	38.00	38.27	37.48	38.15	38.15	qfq	939,621	35,565,997	0.71%
2026-02-26	37.88	37.97	37.44	37.88	37.88	qfq	711,600	26,800,319	-0.13%
2026-02-25	37.56	38.20	37.56	37.93	37.93	qfq	584,173	22,163,315	0.45%
2026-02-24	38.60	38.60	37.70	37.76	37.76	qfq	853,400	32,357,288	-0.89%
2026-02-13	37.70	38.50	37.70	38.10	38.10	qfq	747,219	28,623,096	0.53%
2026-02-12	38.09	38.34	37.89	37.90	37.90	qfq	830,797	31,630,678	-0.63%
2026-02-11	38.10	38.21	37.83	38.14	38.14	qfq	686,900	26,142,960	0.10%
2026-02-10	38.60	38.66	38.04	38.10	38.10	qfq	862,369	33,080,933	-1.30%
2026-02-09	38.25	39.07	38.00	38.60	38.60	qfq	1,067,253	41,059,623	1.15%
2026-02-06	36.46	39.00	36.23	38.16	38.16	qfq	2,398,510	90,823,176	4.12%
2026-02-05	37.16	37.43	36.62	36.65	36.65	qfq	1,125,600	41,691,950	-1.43%
2026-02-04	37.56	37.67	36.85	37.18	37.18	qfq	951,000	35,399,713	-0.91%
2026-02-03	37.54	37.76	37.00	37.52	37.52	qfq	1,414,240	52,899,796	1.27%
2026-02-02	38.29	38.31	37.00	37.05	37.05	qfq	1,646,000	62,073,271	-4.14%
2026-01-30	38.50	38.76	37.77	38.65	38.65	qfq	1,566,045	60,029,264	0.29%
2026-01-29	39.43	39.74	38.48	38.54	38.54	qfq	1,374,100	53,598,225	-1.88%
2026-01-28	40.00	40.10	39.18	39.28	39.28	qfq	1,678,800	66,361,904	-1.92%
2026-01-27	40.38	40.38	38.23	40.05	40.05	qfq	2,774,400	108,811,377	-0.82%
2026-01-26	41.79	42.46	39.88	40.38	40.38	qfq	2,452,298	100,017,122	-3.81%
2026-01-23	41.81	42.49	41.52	41.98	41.98	qfq	2,381,984	100,189,118	0.67%
2026-01-22	41.34	43.28	41.15	41.70	41.70	qfq	3,321,618	140,207,797	0.77%
2026-01-21	40.50	41.79	39.88	41.38	41.38	qfq	2,575,286	105,370,250	2.55%
2026-01-20	40.81	41.05	39.81	40.35	40.35	qfq	1,664,750	66,966,520	-0.86%
2026-01-19	41.33	41.33	40.57	40.70	40.70	qfq	1,864,300	76,029,436	-1.62%
2026-01-16	39.78	42.07	39.45	41.37	41.37	qfq	3,535,957	144,267,931	4.10%
2026-01-15	40.25	40.25	39.32	39.74	39.74	qfq	1,997,500	79,088,311	-1.24%
2026-01-14	40.61	41.27	39.69	40.24	40.24	qfq	3,156,197	127,883,637	-0.89%
2026-01-13	43.00	43.23	40.51	40.60	40.60	qfq	4,408,097	182,637,291	-5.49%
2026-01-12	42.99	43.50	42.11	42.96	42.96	qfq	4,099,720	174,981,850	0.59%
2026-01-09	40.60	44.04	40.22	42.71	42.71	qfq	7,363,306	314,298,252	6.24%
2026-01-08	39.56	40.60	39.25	40.20	40.20	qfq	2,774,413	111,203,035	1.67%
2026-01-07	39.58	39.87	39.15	39.54	39.54	qfq	1,618,230	63,940,472	-0.10%
2026-01-06	39.80	40.29	39.30	39.58	39.58	qfq	2,303,180	91,458,960	-0.55%
2026-01-05	39.39	39.99	39.06	39.80	39.80	qfq	2,037,331	80,779,334	1.04%
2025-12-31	39.02	39.68	38.80	39.39	39.39	qfq	1,598,521	62,654,472	0.10%
2025-12-30	38.67	39.52	38.38	39.35	39.35	qfq	1,968,984	77,006,095	0.95%
2025-12-29	38.81	39.78	38.40	38.98	38.98	qfq	1,967,250	76,668,509	1.19%
2025-12-26	38.92	39.14	38.20	38.52	38.52	qfq	1,844,630	71,369,859	-1.03%
2025-12-25	38.98	38.98	38.28	38.92	38.92	qfq	1,469,847	56,824,940	1.30%
2025-12-24	38.33	38.82	37.89	38.42	38.42	qfq	1,433,054	55,154,080	0.97%
2025-12-23	38.83	38.83	37.76	38.05	38.05	qfq	1,330,800	50,689,914	-1.50%
2025-12-22	39.16	39.28	38.51	38.63	38.63	qfq	1,960,700	76,118,812	-1.15%
2025-12-19	38.17	39.30	38.04	39.08	39.08	qfq	2,118,800	82,211,549	2.41%
2025-12-18	38.20	38.80	37.82	38.16	38.16	qfq	2,291,200	88,220,903	-0.63%
2025-12-17	38.40	38.68	36.77	38.40	38.40	qfq	2,836,200	106,972,160	-0.47%
2025-12-16	38.30	39.50	37.79	38.58	38.58	qfq	3,012,444	116,281,778	1.50%
2025-12-15	36.93	38.80	36.66	38.01	38.01	qfq	2,425,794	92,066,169	1.90%
2025-12-12	36.90	37.56	36.47	37.30	37.30	qfq	1,345,300	49,931,776	1.25%
2025-12-11	37.77	37.77	36.80	36.84	36.84	qfq	1,146,400	42,656,558	-1.68%
2025-12-10	37.77	37.77	36.95	37.47	37.47	qfq	1,129,100	42,199,933	0.43%
2025-12-09	37.79	37.88	37.31	37.31	37.31	qfq	954,900	35,899,540	-1.30%
2025-12-08	37.60	38.06	37.30	37.80	37.80	qfq	1,381,994	52,066,448	1.34%
2025-12-05	36.65	37.33	36.07	37.30	37.30	qfq	1,291,195	47,457,984	1.77%
2025-12-04	37.09	37.26	36.34	36.65	36.65	qfq	1,029,854	37,884,076	-0.41%
2025-12-03	37.70	37.70	36.66	36.80	36.80	qfq	1,198,350	44,389,109	-1.68%
2025-12-02	37.37	38.14	37.36	37.43	37.43	qfq	1,313,150	49,430,601	-0.37%
2025-12-01	37.80	37.93	37.37	37.57	37.57	qfq	1,245,450	46,894,429	0.54%
2025-11-28	37.03	37.45	36.77	37.37	37.37	qfq	995,050	37,014,832	0.51%
2025-11-27	37.07	37.30	36.74	37.18	37.18	qfq	945,361	35,065,904	0.95%
2025-11-26	37.60	37.60	36.65	36.83	36.83	qfq	1,448,550	53,613,439	-0.73%
2025-11-25	37.37	37.79	37.00	37.10	37.10	qfq	1,809,300	67,595,716	1.06%
2025-11-24	36.13	36.81	35.72	36.71	36.71	qfq	1,421,050	51,627,148	2.54%
2025-11-21	36.69	37.00	35.61	35.80	35.80	qfq	1,989,900	71,957,816	-3.14%
2025-11-20	37.51	37.66	36.70	36.96	36.96	qfq	1,358,401	50,310,954	-0.91%
2025-11-19	38.75	38.89	37.14	37.30	37.30	qfq	2,175,300	81,889,657	-3.77%
2025-11-18	39.47	39.48	38.50	38.76	38.76	qfq	1,517,250	59,172,051	-1.50%
2025-11-17	39.38	39.59	38.81	39.35	39.35	qfq	1,338,129	52,359,203	0.38%
2025-11-14	39.22	40.22	38.92	39.20	39.20	qfq	1,833,903	72,700,773	-0.08%
2025-11-13	38.54	39.55	38.18	39.23	39.23	qfq	2,319,714	90,473,265	2.40%
2025-11-12	39.15	39.35	38.03	38.31	38.31	qfq	2,063,162	79,295,712	-2.39%
2025-11-11	39.92	39.96	39.10	39.25	39.25	qfq	1,942,150	76,571,087	-1.26%
2025-11-10	40.19	40.30	39.42	39.75	39.75	qfq	2,415,300	95,826,069	-1.05%
2025-11-07	41.30	41.30	40.15	40.17	40.17	qfq	2,221,655	90,142,443	-3.02%
2025-11-06	41.29	41.65	40.78	41.42	41.42	qfq	2,315,222	95,603,545	-0.26%
2025-11-05	41.10	41.70	41.00	41.53	41.53	qfq	2,016,895	83,561,810	0.00%
2025-11-04	42.20	42.43	41.10	41.53	41.53	qfq	2,947,731	122,199,246	-1.52%
2025-11-03	44.60	44.77	42.10	42.17	42.17	qfq	5,482,132	234,183,351	-5.87%
2025-10-31	44.71	45.30	44.10	44.80	44.80	qfq	3,752,124	167,791,741	1.24%
2025-10-30	47.00	47.00	44.25	44.25	44.25	qfq	6,177,500	280,335,696	-6.84%
2025-10-29	50.01	50.01	47.19	47.50	47.50	qfq	7,851,299	377,032,308	-9.13%
2025-10-28	60.00	60.47	50.66	52.27	52.27	qfq	12,143,424	667,259,654	-13.96%
2025-10-27	55.40	62.00	55.40	60.75	60.75	qfq	7,564,883	447,819,563	12.94%
2025-10-24	52.94	53.99	51.79	53.79	53.79	qfq	3,936,004	210,242,861	2.69%
2025-10-23	51.43	52.38	50.50	52.38	52.38	qfq	1,978,600	101,994,707	2.65%
2025-10-22	51.23	52.50	50.00	51.03	51.03	qfq	2,585,187	133,163,277	1.45%
2025-10-21	47.77	50.70	47.25	50.30	50.30	qfq	2,681,759	131,726,905	5.98%
2025-10-20	48.11	48.39	46.47	47.46	47.46	qfq	1,881,700	88,738,838	-1.02%
2025-10-17	48.50	49.68	46.50	47.95	47.95	qfq	3,144,700	152,013,631	0.19%
2025-10-16	48.49	48.56	47.45	47.86	47.86	qfq	1,359,226	65,256,621	0.02%
2025-10-15	48.91	48.91	47.30	47.85	47.85	qfq	1,577,600	75,544,572	-0.44%
2025-10-14	48.75	49.98	47.59	48.06	48.06	qfq	1,750,700	85,443,896	-0.80%
2025-10-13	46.03	49.02	46.03	48.45	48.45	qfq	1,857,297	89,199,469	-2.44%
2025-10-10	51.24	51.58	49.50	49.66	49.66	qfq	2,191,719	110,574,686	-1.62%
2025-10-09	52.50	52.73	50.13	50.48	50.48	qfq	3,561,422	182,841,388	-4.70%
2025-09-30	54.49	54.49	52.88	52.97	52.97	qfq	3,290,700	175,705,654	-1.45%
2025-09-29	48.79	55.02	48.79	53.75	53.75	qfq	5,922,449	315,998,851	9.52%
2025-09-26	50.81	51.34	48.85	49.08	49.08	qfq	3,320,800	165,581,512	-4.31%
2025-09-25	49.99	52.48	49.06	51.29	51.29	qfq	5,019,656	256,771,400	3.10%
2025-09-24	48.01	50.00	47.78	49.75	49.75	qfq	2,411,100	118,155,361	2.79%
2025-09-23	47.80	48.40	45.50	48.40	48.40	qfq	2,663,618	124,886,926	1.26%
2025-09-22	48.12	48.32	46.82	47.80	47.80	qfq	1,971,323	93,814,104	-0.73%
2025-09-19	48.00	48.98	47.70	48.15	48.15	qfq	2,274,605	109,714,690	0.52%
2025-09-18	49.66	50.18	47.34	47.90	47.90	qfq	3,756,820	183,645,561	-3.54%
2025-09-17	50.48	51.18	49.36	49.66	49.66	qfq	4,070,050	204,061,031	-2.40%
2025-09-16	48.20	51.50	47.65	50.88	50.88	qfq	5,528,525	276,198,859	5.74%
2025-09-15	50.01	51.98	47.01	48.12	48.12	qfq	5,043,240	245,929,699	0.02%
2025-09-12	49.21	50.18	48.05	48.11	48.11	qfq	4,318,511	211,609,476	-2.33%
2025-09-11	47.19	49.26	46.69	49.26	49.26	qfq	4,533,543	218,089,516	3.57%
2025-09-10	46.60	47.70	45.80	47.56	47.56	qfq	4,771,627	222,935,077	0.70%
2025-09-09	43.50	48.48	43.12	47.23	47.23	qfq	6,888,663	319,957,304	8.55%
2025-09-08	42.95	43.78	42.62	43.51	43.51	qfq	2,075,500	89,980,052	2.50%
2025-09-05	41.91	42.58	41.41	42.45	42.45	qfq	1,527,200	64,278,541	2.91%
2025-09-04	42.48	43.11	40.75	41.25	41.25	qfq	2,158,990	90,449,252	-3.06%
2025-09-03	44.11	44.48	42.28	42.55	42.55	qfq	2,367,203	102,468,523	-3.38%
2025-09-02	45.71	45.74	42.35	44.04	44.04	qfq	4,162,215	181,387,645	-3.32%
2025-09-01	46.22	46.22	44.50	45.55	45.55	qfq	2,545,148	115,365,032	-1.45%
2025-08-29	45.72	47.35	45.18	46.22	46.22	qfq	4,895,606	227,485,772	1.69%
2025-08-28	43.00	45.45	42.98	45.45	45.45	qfq	3,731,947	164,752,155	3.81%
2025-08-27	45.50	45.80	43.70	43.78	43.78	qfq	3,956,496	177,836,751	-3.93%
2025-08-26	46.38	47.35	45.48	45.57	45.57	qfq	4,532,389	210,807,452	-1.28%
2025-08-25	45.10	46.50	44.90	46.16	46.16	qfq	5,362,646	246,039,697	3.15%
2025-08-22	44.59	45.00	44.02	44.75	44.75	qfq	2,651,204	118,311,365	1.06%
2025-08-21	45.08	45.08	44.13	44.28	44.28	qfq	2,807,911	124,955,147	-1.86%
2025-08-20	44.82	45.62	44.72	45.12	45.12	qfq	2,894,874	130,609,115	-0.33%
2025-08-19	45.84	46.34	44.93	45.27	45.27	qfq	3,984,715	180,641,498	-1.59%
2025-08-18	47.40	47.46	45.79	46.00	46.00	qfq	5,174,168	240,441,915	-0.22%
2025-08-15	45.35	46.48	45.06	46.10	46.10	qfq	4,578,222	210,171,509	0.96%
2025-08-14	46.99	47.46	45.00	45.66	45.66	qfq	6,902,189	316,971,390	-3.81%
2025-08-13	49.25	49.50	46.71	47.47	47.47	qfq	7,895,356	378,070,937	-5.17%
2025-08-12	48.85	52.75	47.78	50.06	50.06	qfq	9,294,124	459,170,502	2.50%
2025-08-11	49.99	50.47	47.50	48.84	48.84	qfq	9,925,182	484,514,204	-4.68%
2025-08-08	42.63	51.24	41.80	51.24	51.24	qfq	10,354,487	488,330,473	20.00%
2025-08-07	41.91	43.06	40.88	42.70	42.70	qfq	5,169,800	217,730,314	0.87%
2025-08-06	40.45	42.37	40.10	42.33	42.33	qfq	5,096,423	210,065,946	4.62%
2025-08-05	40.02	41.38	39.98	40.46	40.46	qfq	4,375,943	177,536,810	1.20%
2025-08-04	37.60	40.16	37.60	39.98	39.98	qfq	4,515,909	177,235,394	6.10%
2025-08-01	37.06	37.90	36.99	37.68	37.68	qfq	1,853,950	69,600,312	1.73%
2025-07-31	37.85	38.39	36.88	37.04	37.04	qfq	2,310,500	86,638,324	-2.63%
2025-07-30	37.76	38.47	37.36	38.04	38.04	qfq	2,422,500	91,975,503	0.77%
2025-07-29	37.68	38.57	37.41	37.75	37.75	qfq	2,532,958	96,019,982	-0.26%
2025-07-28	37.22	38.50	37.15	37.85	37.85	qfq	3,309,700	124,994,925	1.69%
2025-07-25	36.18	37.45	35.80	37.22	37.22	qfq	2,969,300	109,673,627	2.87%
2025-07-24	36.03	36.54	36.03	36.18	36.18	qfq	1,221,700	44,256,695	0.33%
2025-07-23	36.58	36.58	35.90	36.06	36.06	qfq	1,632,200	58,937,749	-1.58%
2025-07-22	37.16	37.37	36.50	36.64	36.54	qfq	2,612,000	96,328,183	-1.45%
2025-07-21	36.00	37.73	35.95	37.18	37.08	qfq	3,718,650	137,864,281	2.88%
2025-07-18	36.22	36.29	35.60	36.14	36.04	qfq	1,492,500	53,580,329	-0.03%
2025-07-17	35.62	36.32	35.41	36.15	36.05	qfq	1,567,100	56,364,858	0.84%
2025-07-16	35.50	36.10	35.31	35.85	35.75	qfq	1,675,300	59,854,047	0.99%
2025-07-15	35.63	36.36	35.15	35.50	35.40	qfq	1,664,100	59,277,234	-1.20%
2025-07-14	35.33	36.10	35.17	35.93	35.83	qfq	1,879,100	67,073,256	1.35%
2025-07-11	34.78	35.56	34.40	35.45	35.35	qfq	1,774,700	62,210,407	1.93%
2025-07-10	35.37	35.37	34.42	34.78	34.69	qfq	1,649,000	57,270,290	-1.45%
2025-07-09	35.86	36.10	35.04	35.29	35.19	qfq	2,040,416	72,383,788	-0.90%
2025-07-08	35.80	35.83	35.35	35.61	35.51	qfq	1,800,780	64,031,159	0.54%
2025-07-07	35.21	35.59	34.81	35.42	35.32	qfq	1,597,600	56,437,620	0.34%
2025-07-04	36.08	36.29	35.12	35.30	35.20	qfq	1,622,200	57,411,610	-1.67%
2025-07-03	35.44	36.06	35.25	35.90	35.80	qfq	1,729,080	61,646,122	0.84%
2025-07-02	36.35	36.55	35.36	35.60	35.50	qfq	2,108,934	75,572,114	-2.41%
2025-07-01	36.66	37.30	36.17	36.48	36.38	qfq	3,198,200	117,306,983	0.50%
2025-06-30	35.79	36.64	35.54	36.30	36.20	qfq	2,866,700	103,418,052	2.05%
2025-06-27	36.11	36.69	35.50	35.57	35.47	qfq	2,431,100	87,362,402	-1.74%
2025-06-26	36.45	37.95	36.00	36.20	36.10	qfq	3,920,401	145,651,071	-0.69%
2025-06-25	36.88	36.88	35.97	36.45	36.35	qfq	2,176,156	79,047,961	0.08%
2025-06-24	35.63	36.99	35.63	36.42	36.32	qfq	2,651,645	96,539,174	2.30%
2025-06-23	35.29	35.99	34.92	35.60	35.50	qfq	2,835,600	100,818,526	-0.53%
2025-06-20	35.99	36.47	35.66	35.79	35.69	qfq	2,271,200	81,626,300	-1.08%
2025-06-19	37.62	37.85	35.90	36.18	36.08	qfq	2,562,500	94,333,902	-3.47%
2025-06-18	37.81	37.91	37.15	37.48	37.38	qfq	1,933,900	72,528,430	-1.03%
2025-06-17	38.70	39.20	37.79	37.87	37.77	qfq	2,272,389	86,705,248	-1.89%
2025-06-16	38.10	39.15	37.76	38.60	38.49	qfq	2,751,600	106,358,315	1.31%
2025-06-13	39.15	39.42	37.92	38.10	38.00	qfq	4,808,423	184,393,345	-3.93%
2025-06-12	39.11	40.46	38.60	39.66	39.55	qfq	4,706,900	185,474,814	0.81%
2025-06-11	38.36	39.94	37.88	39.34	39.23	qfq	5,711,484	222,316,652	1.89%
2025-06-10	39.46	39.87	37.94	38.61	38.50	qfq	5,773,300	224,063,528	-2.15%
2025-06-09	39.78	40.11	38.85	39.46	39.35	qfq	7,429,038	292,882,014	-0.88%
2025-06-06	40.50	42.68	39.27	39.81	39.70	qfq	12,005,538	490,695,249	1.58%
2025-06-05	39.31	40.18	38.60	39.19	39.08	qfq	5,688,299	223,354,246	0.00%
2025-06-04	40.31	41.57	38.82	39.19	39.08	qfq	9,222,500	363,301,186	-3.07%
2025-06-03	41.20	41.86	39.65	40.43	40.32	qfq	7,165,389	289,095,928	-1.89%
2025-05-30	42.38	42.51	39.22	41.21	41.10	qfq	12,593,485	518,859,908	-4.03%
2025-05-29	38.02	44.58	37.75	42.94	42.82	qfq	15,240,063	630,024,979	15.59%
2025-05-28	40.11	40.40	37.15	37.15	37.05	qfq	10,690,589	410,850,201	-7.22%
2025-05-27	40.00	40.93	38.86	40.04	39.93	qfq	12,929,843	515,499,453	-0.55%
2025-05-26	35.00	40.93	35.00	40.26	40.15	qfq	19,724,117	745,502,983	16.16%
2025-05-23	37.10	37.59	34.62	34.66	34.57	qfq	14,725,845	524,873,462	-7.13%
2025-05-22	45.80	45.88	37.32	37.32	37.22	qfq	21,718,203	866,251,533	-17.76%
2025-05-21	45.38	45.38	44.33	45.38	45.26	qfq	7,745,853	351,345,126	19.99%
2025-05-20	37.82	37.82	37.82	37.82	37.72	qfq	1,271,200	48,076,784	19.99%
2025-04-30	29.20	31.81	29.20	31.52	31.43	qfq	9,583,123	292,837,275	5.52%
2025-04-29	26.05	31.48	26.05	29.87	29.79	qfq	12,243,747	354,698,699	13.83%
2025-04-28	25.45	27.00	25.10	26.24	26.17	qfq	4,975,200	131,342,168	3.35%
2025-04-25	24.81	25.88	24.81	25.39	25.32	qfq	3,153,735	80,090,015	1.80%
2025-04-24	24.81	25.26	24.33	24.94	24.87	qfq	3,774,500	93,596,028	0.52%
2025-04-23	23.05	25.48	23.05	24.81	24.74	qfq	6,204,842	153,155,610	8.44%
2025-04-22	22.73	22.98	22.53	22.88	22.82	qfq	1,282,000	29,235,214	0.18%
2025-04-21	22.30	22.84	21.79	22.84	22.78	qfq	1,672,100	37,673,385	3.35%
2025-04-18	22.00	22.34	21.82	22.10	22.04	qfq	1,150,300	25,414,955	-0.90%
2025-04-17	22.42	22.65	21.88	22.30	22.24	qfq	1,514,300	33,969,897	0.13%
2025-04-16	22.80	22.85	21.74	22.27	22.21	qfq	1,820,400	40,509,438	-2.20%
2025-04-15	23.15	23.15	22.50	22.77	22.71	qfq	1,419,700	32,288,283	0.00%
2025-04-14	23.02	23.28	22.56	22.77	22.71	qfq	2,156,150	49,469,735	1.07%
2025-04-11	22.50	22.84	22.01	22.53	22.47	qfq	2,115,400	47,810,338	1.62%
2025-04-10	22.16	22.90	22.12	22.17	22.11	qfq	2,575,000	57,944,044	2.73%
2025-04-09	20.40	21.78	18.60	21.58	21.52	qfq	3,556,500	72,629,588	3.01%
2025-04-08	20.87	21.68	20.05	20.95	20.89	qfq	3,095,100	64,563,679	0.72%
2025-04-07	24.15	24.70	20.80	20.80	20.74	qfq	3,645,400	80,109,730	-20.00%
2025-04-03	26.13	26.68	25.62	26.00	25.93	qfq	1,574,000	41,093,085	-1.48%
2025-04-02	25.80	27.06	25.39	26.39	26.32	qfq	2,492,600	65,882,539	2.84%
2025-04-01	25.73	26.24	25.63	25.66	25.59	qfq	2,025,300	52,309,824	-0.12%
2025-03-31	25.89	26.40	24.90	25.69	25.62	qfq	3,205,368	81,477,921	-2.10%
2025-03-28	26.69	27.16	26.07	26.24	26.17	qfq	2,044,100	54,052,014	-2.24%
2025-03-27	27.44	27.88	26.48	26.84	26.77	qfq	2,511,100	67,690,222	-2.19%
2025-03-26	27.00	28.39	26.77	27.44	27.37	qfq	3,225,300	89,355,840	1.89%
2025-03-25	26.11	28.33	26.11	26.93	26.86	qfq	3,810,700	103,921,228	1.74%
2025-03-24	28.05	28.28	25.59	26.47	26.40	qfq	3,650,068	97,071,536	-5.63%
2025-03-21	28.90	29.20	27.95	28.05	27.97	qfq	3,133,500	88,623,292	-4.00%
2025-03-20	29.00	29.45	28.78	29.22	29.14	qfq	3,527,800	102,938,807	0.48%
2025-03-19	29.53	29.53	28.91	29.08	29.00	qfq	3,899,395	113,590,074	-1.52%
2025-03-18	28.61	29.78	28.60	29.53	29.45	qfq	7,625,195	222,862,873	2.78%
2025-03-17	28.06	28.76	27.64	28.73	28.65	qfq	4,924,900	140,014,100	2.90%
2025-03-14	27.84	28.10	27.29	27.92	27.84	qfq	3,250,340	90,192,536	0.76%
2025-03-13	28.49	28.66	27.18	27.71	27.63	qfq	4,160,506	115,161,713	-2.70%
2025-03-12	28.79	28.93	28.33	28.48	28.40	qfq	4,340,100	123,852,433	-0.77%
2025-03-11	28.29	29.23	28.12	28.70	28.62	qfq	5,571,752	160,190,452	0.46%
2025-03-10	28.64	29.05	28.42	28.57	28.49	qfq	4,760,513	136,687,338	-0.59%
2025-03-07	29.05	29.63	28.58	28.74	28.66	qfq	7,607,342	220,905,618	-1.61%
2025-03-06	28.99	29.73	28.80	29.21	29.13	qfq	11,011,481	321,688,582	1.04%
2025-03-05	30.00	30.05	28.73	28.91	28.83	qfq	15,902,809	462,996,052	-6.92%
2025-03-04	25.62	31.06	25.61	31.06	30.98	qfq	8,506,463	257,750,932	20.02%
2025-03-03	26.45	27.30	25.63	25.88	25.81	qfq	3,421,800	89,696,469	0.15%
2025-02-28	26.75	27.18	25.72	25.84	25.77	qfq	2,890,450	75,515,951	-4.72%
2025-02-27	27.50	27.80	26.44	27.12	27.05	qfq	4,509,300	122,091,311	-2.66%
2025-02-26	26.88	27.98	26.55	27.86	27.78	qfq	6,057,100	166,827,133	5.05%
2025-02-25	26.05	26.90	25.70	26.52	26.45	qfq	3,828,300	101,542,658	1.53%
2025-02-24	26.00	26.65	25.71	26.12	26.05	qfq	3,378,300	88,206,569	-0.42%
2025-02-21	25.97	26.45	25.55	26.23	26.16	qfq	3,555,300	92,618,660	1.20%
2025-02-20	25.55	26.09	25.36	25.92	25.85	qfq	4,096,600	105,664,778	0.97%
2025-02-19	24.28	25.80	24.28	25.67	25.60	qfq	4,745,520	120,633,294	4.69%
2025-02-18	24.70	25.27	24.35	24.52	24.45	qfq	3,132,200	77,791,194	-0.61%
2025-02-17	24.29	24.72	24.27	24.67	24.60	qfq	1,722,500	42,266,150	1.69%
2025-02-14	24.23	24.48	24.02	24.26	24.19	qfq	1,490,500	36,113,846	0.04%
2025-02-13	25.00	25.11	24.21	24.25	24.18	qfq	1,896,584	46,561,348	-3.23%
2025-02-12	24.86	25.22	24.58	25.06	24.99	qfq	1,744,784	43,529,562	0.52%
2025-02-11	25.20	25.27	24.65	24.93	24.86	qfq	1,577,400	39,157,958	-0.80%
2025-02-10	25.00	25.15	24.64	25.13	25.06	qfq	1,896,300	47,238,980	0.32%
2025-02-07	25.30	25.58	24.63	25.05	24.98	qfq	2,935,284	73,834,890	-0.67%
2025-02-06	24.48	25.30	24.30	25.22	25.15	qfq	2,298,723	57,428,292	3.02%
2025-02-05	24.39	24.62	23.81	24.48	24.41	qfq	2,390,579	58,233,161	3.51%
2025-01-27	24.40	24.80	23.65	23.65	23.59	qfq	1,750,035	42,163,337	-3.07%
2025-01-24	23.74	24.47	23.51	24.40	24.33	qfq	2,099,550	50,507,897	0.95%
2025-01-23	24.39	24.88	24.11	24.17	24.10	qfq	1,859,600	45,560,211	-0.12%
2025-01-22	24.14	24.51	23.86	24.20	24.13	qfq	1,752,000	42,394,309	-0.41%
2025-01-21	23.82	24.65	23.48	24.30	24.23	qfq	2,610,100	62,980,312	2.23%
2025-01-20	23.86	24.06	23.46	23.77	23.71	qfq	1,277,148	30,292,159	0.30%
2025-01-17	23.57	24.10	23.43	23.70	23.64	qfq	1,439,250	34,144,861	-0.34%
2025-01-16	24.12	24.64	23.48	23.78	23.72	qfq	1,844,350	44,186,323	-1.41%
2025-01-15	24.16	24.45	23.81	24.12	24.05	qfq	1,918,150	46,340,555	-0.04%
2025-01-14	22.89	24.13	22.40	24.13	24.06	qfq	2,843,700	66,944,303	6.91%
2025-01-13	21.98	23.06	21.54	22.57	22.51	qfq	2,659,400	59,562,356	0.94%
2025-01-10	22.40	24.28	22.20	22.36	22.30	qfq	3,390,700	78,376,904	-0.18%
2025-01-09	22.18	22.73	22.02	22.40	22.34	qfq	1,487,700	33,420,667	0.81%
2025-01-08	21.95	22.79	21.25	22.22	22.16	qfq	1,648,700	36,271,106	0.63%
2025-01-07	21.17	22.08	21.11	22.08	22.02	qfq	1,608,200	34,716,045	3.81%
2025-01-06	21.41	21.50	20.39	21.27	21.21	qfq	1,784,084	37,662,099	-0.47%
2025-01-03	22.83	23.02	21.33	21.37	21.31	qfq	1,628,902	35,881,127	-5.82%
2025-01-02	23.15	23.75	22.51	22.69	22.63	qfq	1,573,583	36,383,581	-2.91%
2024-12-31	24.27	24.55	23.34	23.37	23.31	qfq	1,403,500	33,244,281	-3.79%
2024-12-30	24.79	25.00	23.74	24.29	24.22	qfq	1,374,384	33,427,728	-2.25%
2024-12-27	25.07	25.75	24.72	24.85	24.78	qfq	1,134,351	28,518,182	-0.96%
2024-12-26	24.45	25.35	24.29	25.09	25.02	qfq	1,446,900	36,212,202	2.70%
2024-12-25	25.03	25.06	23.91	24.43	24.36	qfq	1,628,700	39,694,014	-2.51%
2024-12-24	24.61	25.58	24.51	25.06	24.99	qfq	1,674,900	41,916,021	1.91%
2024-12-23	26.17	26.37	24.50	24.59	24.52	qfq	2,244,900	56,600,262	-6.00%
2024-12-20	25.76	27.18	25.41	26.16	26.09	qfq	2,218,500	58,387,627	2.63%
2024-12-19	25.20	25.75	24.80	25.49	25.42	qfq	1,641,200	41,658,311	0.51%
2024-12-18	25.61	25.89	24.80	25.36	25.29	qfq	2,040,600	51,715,590	-0.94%
2024-12-17	27.17	27.30	25.40	25.60	25.53	qfq	2,573,000	67,161,903	-6.26%
2024-12-16	27.41	28.28	26.86	27.31	27.24	qfq	2,399,500	65,799,581	-0.55%
2024-12-13	28.10	28.29	27.25	27.46	27.39	qfq	2,298,600	63,711,592	-2.21%
2024-12-12	28.75	28.75	27.90	28.08	28.00	qfq	2,745,700	77,455,103	-2.50%
2024-12-11	28.27	29.17	27.45	28.80	28.72	qfq	4,688,900	132,984,939	1.87%
2024-12-10	28.16	29.00	28.16	28.27	28.19	qfq	4,778,200	136,615,107	2.24%
2024-12-09	27.61	28.26	27.38	27.65	27.57	qfq	2,234,000	62,084,719	-0.32%
2024-12-06	28.16	28.42	27.28	27.74	27.66	qfq	3,614,500	99,992,974	-1.11%
2024-12-05	27.86	28.66	27.53	28.05	27.97	qfq	4,425,700	124,641,226	0.83%
2024-12-04	27.26	28.49	27.17	27.82	27.74	qfq	4,493,807	125,541,855	1.16%
2024-12-03	27.18	28.38	26.85	27.50	27.42	qfq	2,910,100	80,451,622	1.18%
2024-12-02	27.04	27.61	26.60	27.18	27.11	qfq	2,734,200	74,423,228	1.30%
2024-11-29	25.58	27.08	25.13	26.83	26.76	qfq	2,792,200	73,793,672	5.17%
2024-11-28	26.00	26.06	25.46	25.51	25.44	qfq	1,132,700	29,194,276	-1.73%
2024-11-27	25.50	25.96	24.57	25.96	25.89	qfq	1,789,100	45,072,373	1.76%
2024-11-26	26.23	26.55	25.36	25.51	25.44	qfq	1,575,100	40,710,082	-2.71%
2024-11-25	26.05	26.25	25.23	26.22	26.15	qfq	1,744,800	45,062,272	2.34%
2024-11-22	26.95	27.15	25.62	25.62	25.55	qfq	2,025,400	53,481,493	-4.94%
2024-11-21	26.75	27.35	26.51	26.95	26.88	qfq	2,178,900	58,646,093	-0.55%
2024-11-20	26.21	27.49	26.21	27.10	27.03	qfq	3,145,995	84,852,626	2.42%
2024-11-19	24.96	26.54	24.85	26.46	26.39	qfq	2,656,200	68,727,928	6.14%
2024-11-18	25.83	25.94	24.66	24.93	24.86	qfq	2,020,200	51,016,439	-2.77%
2024-11-15	26.01	26.77	25.64	25.64	25.57	qfq	2,065,800	54,173,978	-1.42%
2024-11-14	27.00	27.08	26.01	26.01	25.94	qfq	1,995,400	52,683,998	-2.77%
2024-11-13	27.35	27.36	25.98	26.75	26.68	qfq	3,171,000	84,276,813	-0.93%
2024-11-12	27.97	29.30	26.67	27.00	26.93	qfq	5,684,068	157,033,509	-2.67%
2024-11-11	26.55	28.01	26.28	27.74	27.66	qfq	5,632,254	153,014,283	4.40%
2024-11-08	27.00	27.50	26.50	26.57	26.50	qfq	6,219,835	167,474,569	-2.06%
2024-11-07	28.25	29.55	27.10	27.13	27.06	qfq	12,356,847	348,127,044	0.00%
2024-11-06	25.72	27.80	25.72	27.13	27.06	qfq	7,259,354	193,027,027	5.36%
2024-11-05	24.69	25.79	24.69	25.75	25.68	qfq	4,302,702	109,389,446	2.34%
2024-11-04	23.95	25.16	23.08	25.16	25.09	qfq	4,248,235	105,068,348	7.71%
2024-11-01	24.54	24.98	23.36	23.36	23.30	qfq	2,943,981	70,583,884	-5.50%
2024-10-31	24.96	25.20	24.33	24.72	24.65	qfq	2,666,800	65,923,241	1.02%
2024-10-30	24.44	25.25	24.27	24.47	24.40	qfq	2,903,366	71,794,207	-0.81%
2024-10-29	26.00	26.54	24.59	24.67	24.60	qfq	5,298,307	134,867,167	0.37%
2024-10-28	24.15	24.74	24.09	24.58	24.51	qfq	2,028,700	49,550,028	2.42%
2024-10-25	23.50	24.28	23.40	24.00	23.93	qfq	1,841,000	44,156,192	1.91%
2024-10-24	23.89	24.20	23.49	23.55	23.49	qfq	2,076,400	49,328,576	-2.12%
2024-10-23	24.00	24.82	23.70	24.06	23.99	qfq	3,072,236	74,620,968	0.25%
2024-10-22	23.42	24.21	23.22	24.00	23.93	qfq	3,239,931	77,059,347	2.48%
2024-10-21	22.75	23.80	22.75	23.42	23.36	qfq	2,993,800	69,814,618	2.95%
2024-10-18	22.09	23.28	21.42	22.75	22.69	qfq	3,145,469	71,155,436	3.50%
2024-10-17	22.18	22.48	21.95	21.98	21.92	qfq	1,819,735	40,525,418	0.18%
2024-10-16	21.85	22.39	21.73	21.94	21.88	qfq	1,809,800	39,899,939	-1.57%
2024-10-15	22.55	22.98	22.21	22.29	22.23	qfq	2,089,733	47,250,780	-1.11%
2024-10-14	21.79	22.61	21.60	22.54	22.48	qfq	2,303,088	51,095,045	4.06%
2024-10-11	22.92	22.92	21.44	21.66	21.60	qfq	2,628,500	57,935,588	-5.50%
2024-10-10	24.19	24.30	22.84	22.92	22.86	qfq	2,825,724	66,045,446	-0.78%
2024-10-09	25.57	25.61	22.97	23.10	23.04	qfq	5,153,668	126,837,814	-12.13%
2024-10-08	28.00	28.49	24.73	26.29	26.22	qfq	7,797,664	203,911,967	10.09%
2024-09-30	21.80	24.72	21.01	23.88	23.81	qfq	7,054,440	159,392,858	14.92%
2024-09-27	19.84	21.28	19.83	20.78	20.72	qfq	3,490,128	71,505,374	5.97%
2024-09-26	19.15	19.62	18.90	19.61	19.56	qfq	1,837,700	35,610,072	3.05%
2024-09-25	19.00	19.49	18.89	19.03	18.98	qfq	2,066,700	39,679,141	1.22%
2024-09-24	18.29	18.82	18.15	18.80	18.75	qfq	1,860,100	34,583,161	2.73%
2024-09-23	18.41	18.49	18.13	18.30	18.25	qfq	769,800	14,094,703	-0.22%
2024-09-20	18.45	18.60	18.18	18.34	18.29	qfq	957,284	17,529,977	-0.81%
2024-09-19	18.33	18.76	18.18	18.49	18.44	qfq	1,089,184	20,176,773	1.37%
2024-09-18	18.29	18.37	17.78	18.24	18.19	qfq	1,067,100	19,282,608	-0.05%
2024-09-13	19.00	19.00	18.25	18.25	18.20	qfq	1,241,995	22,926,674	-3.44%
2024-09-12	19.16	19.31	18.85	18.90	18.85	qfq	790,500	15,075,298	-0.84%
2024-09-11	19.32	19.35	18.99	19.06	19.01	qfq	892,716	17,092,159	-1.35%
2024-09-10	19.01	19.40	18.82	19.32	19.27	qfq	1,131,100	21,642,365	1.79%
2024-09-09	18.78	19.12	18.57	18.98	18.93	qfq	1,183,700	22,381,425	0.42%
2024-09-06	19.69	19.77	18.88	18.90	18.85	qfq	1,669,968	32,033,478	-4.21%
2024-09-05	19.59	19.98	19.57	19.73	19.68	qfq	1,029,200	20,312,906	0.61%
2024-09-04	19.71	19.81	19.44	19.61	19.56	qfq	1,109,800	21,766,200	-0.51%
2024-09-03	19.89	20.15	19.55	19.71	19.66	qfq	1,190,700	23,598,085	0.51%
2024-09-02	20.45	20.45	19.61	19.61	19.56	qfq	1,400,300	27,842,427	-2.97%
2024-08-30	19.85	20.49	19.73	20.21	20.15	qfq	2,129,600	43,105,332	1.51%
2024-08-29	19.58	20.05	19.21	19.91	19.86	qfq	1,439,500	28,416,132	1.58%
2024-08-28	19.60	19.97	19.14	19.60	19.55	qfq	1,364,400	26,707,164	-0.46%
2024-08-27	20.18	20.38	19.60	19.69	19.64	qfq	1,523,688	30,321,441	-3.39%
2024-08-26	20.24	20.64	20.00	20.38	20.32	qfq	1,371,963	27,958,688	1.29%
2024-08-23	20.49	20.49	19.79	20.12	20.07	qfq	1,696,700	34,088,831	-0.98%
2024-08-22	21.26	21.38	20.20	20.32	20.26	qfq	2,505,700	51,749,249	-4.51%
2024-08-21	20.76	21.68	20.61	21.28	21.22	qfq	3,234,901	68,458,714	2.50%
2024-08-20	21.12	21.65	20.50	20.76	20.70	qfq	2,931,800	61,233,354	-2.90%
2024-08-19	22.50	22.50	21.31	21.38	21.32	qfq	3,153,795	68,514,861	-2.95%
2024-08-16	22.35	22.71	21.92	22.03	21.97	qfq	3,989,095	88,984,282	-1.21%
2024-08-15	21.67	22.90	21.67	22.30	22.24	qfq	5,153,400	115,403,591	2.76%
2024-08-14	21.57	21.86	21.51	21.70	21.64	qfq	2,034,200	44,252,221	0.09%
2024-08-13	21.77	21.80	21.31	21.68	21.62	qfq	2,452,100	53,029,158	1.03%
2024-08-12	21.58	21.76	21.08	21.46	21.40	qfq	2,318,300	49,620,975	-0.33%
2024-08-09	21.85	22.27	21.52	21.53	21.47	qfq	2,993,500	65,013,169	-1.91%
2024-08-08	23.05	23.07	21.83	21.95	21.89	qfq	5,271,695	116,580,600	-4.52%
2024-08-07	23.13	23.68	22.85	22.99	22.93	qfq	4,422,002	102,598,990	-0.95%
2024-08-06	23.04	23.50	22.73	23.21	23.15	qfq	5,764,638	133,507,790	1.31%
2024-08-05	23.80	24.30	22.81	22.91	22.85	qfq	9,145,724	214,599,752	-7.99%
2024-08-02	25.00	26.79	24.90	24.90	24.83	qfq	14,605,741	376,758,494	-11.86%
2024-08-01	30.42	32.38	27.97	28.25	28.17	qfq	20,833,894	649,061,507	4.71%
2024-07-31	21.81	26.98	21.71	26.98	26.91	qfq	8,859,114	232,443,115	20.02%
2024-07-30	23.00	23.56	22.31	22.48	22.42	qfq	3,873,667	88,685,240	-1.83%
2024-07-29	22.55	23.22	22.30	22.90	22.84	qfq	4,683,799	106,086,177	-0.30%
2024-07-26	21.57	23.48	21.55	22.97	22.91	qfq	6,672,882	149,469,026	3.80%
2024-07-25	20.40	24.70	20.03	22.13	22.07	qfq	6,384,972	141,949,045	5.68%
2024-07-24	20.00	21.08	19.66	20.94	20.88	qfq	3,441,801	70,965,566	3.97%
2024-07-23	20.57	20.88	20.10	20.14	20.09	qfq	2,179,300	44,855,034	-1.56%
2024-07-22	20.25	20.73	20.15	20.46	20.40	qfq	1,345,000	27,388,227	0.15%
2024-07-19	19.81	20.65	19.81	20.43	20.37	qfq	1,776,400	36,177,272	1.34%
2024-07-18	19.50	20.18	18.91	20.16	20.10	qfq	2,053,900	40,078,193	2.13%
2024-07-17	20.61	20.80	19.73	19.74	19.69	qfq	2,224,984	44,718,806	-5.46%
2024-07-16	20.16	20.88	19.71	20.88	20.82	qfq	2,674,785	54,311,256	1.90%
2024-07-15	21.12	21.27	20.27	20.49	20.43	qfq	2,285,125	46,978,341	-3.94%
2024-07-12	21.56	21.84	21.24	21.33	21.27	qfq	3,059,500	65,686,992	-3.62%
2024-07-11	21.95	22.15	21.10	22.13	22.07	qfq	5,694,683	124,370,396	1.75%
2024-07-10	20.12	23.99	20.06	21.75	21.69	qfq	6,756,015	151,214,545	8.80%
2024-07-09	19.63	20.10	18.83	19.99	19.94	qfq	2,666,900	52,032,616	1.22%
2024-07-08	20.74	21.13	19.58	19.75	19.70	qfq	3,069,877	62,422,110	-7.41%
2024-07-05	20.71	21.68	20.11	21.33	21.27	qfq	3,693,600	76,922,024	1.57%
2024-07-04	22.04	23.68	21.00	21.00	20.94	qfq	4,671,630	103,555,408	-4.28%
2024-07-03	21.70	22.21	21.23	21.94	21.88	qfq	3,852,014	83,475,024	-1.79%
2024-07-02	21.34	22.49	21.03	22.34	22.28	qfq	6,288,522	137,256,534	1.50%
2024-07-01	21.17	22.28	20.60	22.01	21.95	qfq	5,871,516	124,242,513	1.48%
2024-06-28	22.00	24.73	21.57	21.69	21.63	qfq	8,846,621	200,465,467	-6.14%
2024-06-27	19.99	23.11	19.99	23.11	23.05	qfq	4,765,711	109,464,872	19.99%
2024-06-26	18.35	19.27	18.25	19.26	19.21	qfq	1,220,600	23,149,350	4.00%
2024-06-25	17.83	18.80	17.83	18.52	18.47	qfq	990,900	18,328,193	2.77%
2024-06-24	18.66	18.91	17.89	18.02	17.97	qfq	910,200	16,615,075	-5.16%
2024-06-21	19.09	19.27	18.66	19.00	18.95	qfq	756,200	14,382,372	-1.50%
2024-06-20	20.21	20.21	19.25	19.29	19.24	qfq	1,179,100	23,127,069	-2.67%
2024-06-19	19.71	20.55	19.50	19.82	19.77	qfq	1,603,501	32,020,670	1.12%
2024-06-18	19.09	19.63	18.71	19.60	19.55	qfq	1,010,709	19,658,090	3.10%
2024-06-17	18.97	19.24	18.81	19.01	18.96	qfq	608,133	11,553,304	-0.78%
2024-06-14	19.15	19.39	18.85	19.16	19.11	qfq	686,599	13,087,602	-0.78%
2024-06-13	19.55	19.55	18.91	19.31	19.26	qfq	806,000	15,527,616	-0.36%
2024-06-12	18.60	19.49	18.50	19.38	19.21	qfq	1,312,295	25,313,700	4.19%
2024-06-11	18.38	18.64	17.62	18.60	18.43	qfq	919,101	16,740,422	1.20%
2024-06-07	18.34	18.80	17.70	18.38	18.22	qfq	1,290,933	23,729,872	2.22%
2024-06-06	19.68	19.85	17.60	17.98	17.82	qfq	2,215,280	40,446,601	-7.61%
2024-06-05	20.00	20.26	19.38	19.46	19.29	qfq	1,222,774	24,082,929	-2.94%
2024-06-04	21.39	21.42	19.50	20.05	19.87	qfq	1,872,500	37,693,573	-6.26%
2024-06-03	21.14	21.77	20.70	21.39	21.20	qfq	2,443,700	51,848,273	-0.74%
2024-05-31	20.05	22.18	20.05	21.55	21.36	qfq	3,053,863	64,866,962	6.21%
2024-05-30	20.07	20.84	19.56	20.29	20.11	qfq	1,369,800	27,900,747	0.90%
2024-05-29	20.15	20.31	19.84	20.11	19.93	qfq	777,200	15,633,805	1.46%
2024-05-28	19.87	20.12	19.63	19.82	19.64	qfq	573,501	11,405,591	-0.30%
2024-05-27	20.35	20.35	19.32	19.88	19.70	qfq	881,200	17,271,516	0.61%
2024-05-24	20.16	20.26	19.76	19.76	19.58	qfq	617,600	12,317,298	-1.98%
2024-05-23	20.69	20.69	20.09	20.16	19.98	qfq	758,699	15,413,816	-2.37%
2024-05-22	20.43	20.68	20.30	20.65	20.47	qfq	695,899	14,276,957	1.37%
2024-05-21	20.87	20.87	20.20	20.37	20.19	qfq	739,399	15,091,004	-2.44%
2024-05-20	21.18	21.18	20.71	20.88	20.69	qfq	682,100	14,270,168	-0.52%
2024-05-17	20.57	21.02	20.36	20.99	20.80	qfq	656,805	13,670,677	1.65%
2024-05-16	20.41	20.98	20.41	20.65	20.47	qfq	703,504	14,570,800	0.88%
2024-05-15	20.69	21.02	20.33	20.47	20.29	qfq	854,721	17,592,558	-2.06%
2024-05-14	20.67	21.19	20.60	20.90	20.71	qfq	631,999	13,228,204	1.26%
2024-05-13	21.37	21.40	20.58	20.64	20.46	qfq	911,500	18,970,707	-4.49%
2024-05-10	22.07	22.13	21.60	21.61	21.42	qfq	775,933	16,858,172	-1.68%
2024-05-09	21.60	22.28	21.60	21.98	21.78	qfq	699,900	15,445,607	1.01%
2024-05-08	22.32	22.65	21.71	21.76	21.57	qfq	1,231,900	27,174,227	-3.93%
2024-05-07	21.85	22.93	21.71	22.65	22.45	qfq	1,641,699	36,824,354	3.47%
2024-05-06	22.18	22.18	21.71	21.89	21.70	qfq	906,300	19,829,371	1.67%
2024-04-30	21.69	22.19	21.26	21.53	21.34	qfq	956,767	20,673,132	-1.42%
2024-04-29	21.69	21.95	21.33	21.84	21.65	qfq	1,358,284	29,576,795	2.68%
2024-04-26	20.79	21.44	20.60	21.27	21.08	qfq	1,581,612	33,322,301	2.65%
2024-04-25	21.33	21.60	20.62	20.72	20.54	qfq	2,203,079	46,029,220	-6.16%
2024-04-24	21.44	22.19	21.20	22.08	21.88	qfq	1,262,484	27,395,749	3.37%
2024-04-23	20.53	21.68	20.52	21.36	21.17	qfq	1,254,284	26,644,443	3.94%
2024-04-22	20.88	21.09	20.05	20.55	20.37	qfq	618,084	12,682,902	-0.68%
2024-04-19	21.10	21.19	20.50	20.69	20.51	qfq	743,000	15,410,714	-1.66%
2024-04-18	21.22	21.58	20.53	21.04	20.85	qfq	1,196,074	25,188,878	-1.64%
2024-04-17	20.16	21.39	20.07	21.39	21.20	qfq	1,478,100	30,969,639	11.00%
2024-04-16	21.60	21.60	19.25	19.27	19.10	qfq	1,550,600	30,852,281	-10.75%
2024-04-15	22.80	22.98	20.23	21.59	21.40	qfq	1,635,599	35,611,112	-5.31%
2024-04-12	23.15	23.60	22.66	22.80	22.60	qfq	1,026,667	23,775,691	-1.55%
2024-04-11	22.85	23.73	22.72	23.16	22.95	qfq	1,149,100	26,733,019	-1.19%
2024-04-10	24.81	24.98	23.00	23.44	23.23	qfq	1,665,472	39,968,114	-1.72%
2024-04-09	23.42	24.10	23.25	23.85	23.64	qfq	810,956	19,235,222	1.79%
2024-04-08	24.14	24.81	23.42	23.43	23.22	qfq	1,659,504	39,690,590	-5.64%
2024-04-03	25.30	26.29	24.68	24.83	24.61	qfq	1,818,886	46,043,400	-2.28%
2024-04-02	25.04	25.88	24.50	25.41	25.18	qfq	1,756,130	44,324,919	1.52%
2024-04-01	24.62	25.07	24.42	25.03	24.81	qfq	1,050,300	26,044,411	1.71%
2024-03-29	24.30	24.80	24.03	24.61	24.39	qfq	1,099,193	26,810,632	1.36%
2024-03-28	23.35	24.55	23.35	24.28	24.06	qfq	1,554,000	37,561,107	4.52%
2024-03-27	24.32	24.57	23.21	23.23	23.02	qfq	1,362,777	32,403,049	-4.76%
2024-03-26	24.35	24.83	23.80	24.39	24.17	qfq	1,345,775	32,790,441	-0.25%
2024-03-25	25.44	25.80	24.38	24.45	24.23	qfq	1,629,988	40,773,643	-4.34%
2024-03-22	26.00	26.27	25.33	25.56	25.33	qfq	1,794,653	46,081,614	-2.26%
2024-03-21	26.49	26.66	25.70	26.15	25.92	qfq	2,117,100	55,498,416	-0.30%
2024-03-20	25.95	26.30	25.80	26.23	26.00	qfq	1,750,361	45,663,318	0.50%
2024-03-19	26.60	26.69	25.93	26.10	25.87	qfq	2,765,916	72,811,727	-2.79%
2024-03-18	26.07	26.98	25.80	26.85	26.61	qfq	3,686,212	97,302,374	3.55%
2024-03-15	24.98	26.48	24.56	25.93	25.70	qfq	3,295,905	85,346,834	2.09%
2024-03-14	27.57	27.57	24.66	25.40	25.17	qfq	3,826,684	99,870,469	-2.98%
2024-03-13	25.08	26.65	24.78	26.18	25.95	qfq	3,233,218	82,425,993	4.47%
2024-03-12	25.20	25.50	24.85	25.06	24.84	qfq	2,328,435	58,534,522	-0.63%
2024-03-11	25.49	25.50	24.50	25.22	25.00	qfq	2,493,603	62,121,618	-0.83%
2024-03-08	25.00	25.58	24.01	25.43	25.20	qfq	3,366,136	84,709,651	-2.72%
2024-03-07	25.40	26.80	24.90	26.14	25.91	qfq	6,181,970	160,561,686	4.14%
2024-03-06	23.40	25.20	23.40	25.10	24.88	qfq	4,453,832	109,005,369	7.26%
2024-03-05	24.09	24.09	23.21	23.40	23.19	qfq	2,143,445	50,610,014	-3.27%
2024-03-04	24.32	24.59	23.50	24.19	23.97	qfq	2,182,261	52,360,852	-0.74%
2024-03-01	24.11	24.69	23.96	24.37	24.15	qfq	2,699,069	65,636,857	1.71%
2024-02-29	22.30	24.28	22.11	23.96	23.75	qfq	3,431,080	80,533,862	5.97%
2024-02-28	25.72	26.00	22.61	22.61	22.41	qfq	5,482,929	135,809,573	-13.77%
2024-02-27	25.00	26.46	25.00	26.22	25.99	qfq	7,879,940	202,877,156	-2.46%
2024-02-26	24.20	26.88	22.54	26.88	26.64	qfq	7,451,703	194,053,191	20.00%
2024-02-23	20.92	22.42	20.70	22.40	22.20	qfq	3,151,168	68,146,529	6.97%
2024-02-22	19.84	21.47	19.73	20.94	20.75	qfq	2,499,541	51,583,905	5.70%
2024-02-21	19.48	20.55	19.28	19.81	19.63	qfq	1,788,573	35,950,025	0.61%
2024-02-20	19.32	19.71	18.50	19.69	19.51	qfq	1,513,108	29,310,729	2.66%
2024-02-19	18.79	19.32	18.51	19.18	19.01	qfq	2,149,366	40,790,291	3.84%
2024-02-08	16.48	18.49	16.23	18.47	18.31	qfq	1,977,901	34,799,689	12.62%
2024-02-07	17.08	17.66	16.14	16.40	16.25	qfq	1,869,563	31,791,580	-5.48%
2024-02-06	15.81	18.00	15.30	17.35	17.20	qfq	2,276,913	37,366,508	1.82%
2024-02-05	19.25	19.43	16.30	17.04	16.89	qfq	2,025,884	35,517,481	-12.30%
2024-02-02	20.60	21.30	18.51	19.43	19.26	qfq	1,315,582	26,082,916	-5.45%
2024-02-01	20.65	21.07	20.03	20.55	20.37	qfq	983,353	20,223,784	-0.68%
2024-01-31	22.30	22.39	20.59	20.69	20.51	qfq	1,308,813	27,840,764	-6.76%
2024-01-30	23.45	23.45	22.03	22.19	21.99	qfq	795,761	18,070,551	-4.44%
2024-01-29	24.36	24.60	23.17	23.22	23.01	qfq	989,100	23,385,535	-4.25%
2024-01-26	24.55	24.91	24.24	24.25	24.03	qfq	852,366	20,888,783	-1.22%
2024-01-25	23.60	24.57	23.56	24.55	24.33	qfq	1,057,500	25,607,518	3.46%
2024-01-24	23.80	23.91	22.84	23.73	23.52	qfq	903,299	21,174,162	1.37%
2024-01-23	23.60	23.61	22.91	23.41	23.20	qfq	974,899	22,685,739	-0.85%
2024-01-22	25.23	25.43	23.23	23.61	23.40	qfq	1,212,698	29,592,225	-6.79%
2024-01-19	25.80	26.12	25.32	25.33	25.10	qfq	687,998	17,624,635	-2.09%
2024-01-18	26.12	26.52	25.08	25.87	25.64	qfq	1,378,360	35,350,655	-1.71%
2024-01-17	27.38	27.58	26.26	26.32	26.09	qfq	1,119,899	29,915,836	-4.08%
2024-01-16	27.69	27.96	26.99	27.44	27.20	qfq	1,282,300	35,122,049	-1.22%
2024-01-15	28.31	28.31	27.32	27.78	27.53	qfq	1,468,214	40,754,840	-2.18%
2024-01-12	29.39	29.49	28.39	28.40	28.15	qfq	1,738,699	50,014,757	-3.43%
2024-01-11	28.69	29.67	28.31	29.41	29.15	qfq	2,051,010	59,539,303	1.76%
2024-01-10	30.00	30.12	28.79	28.90	28.64	qfq	2,553,900	74,668,764	-3.79%
2024-01-09	28.55	30.62	28.55	30.04	29.77	qfq	3,364,313	101,152,279	5.40%
2024-01-08	29.29	29.57	28.50	28.50	28.25	qfq	1,165,000	33,645,560	-3.36%
2024-01-05	29.79	30.30	29.35	29.49	29.23	qfq	2,018,276	60,150,161	0.31%
2024-01-04	29.39	29.58	29.13	29.40	29.14	qfq	658,500	19,333,453	0.00%
2024-01-03	29.77	29.89	29.17	29.40	29.14	qfq	973,784	28,675,462	-0.91%
2024-01-02	30.23	30.23	29.65	29.67	29.41	qfq	878,599	26,257,453	-1.00%
2023-12-29	29.51	30.12	29.27	29.97	29.70	qfq	1,278,700	38,211,515	1.59%
2023-12-28	28.21	29.65	28.14	29.50	29.24	qfq	1,731,900	50,447,634	4.42%
2023-12-27	27.99	28.41	27.61	28.25	28.00	qfq	691,300	19,438,181	1.29%
2023-12-26	28.80	28.86	27.83	27.89	27.64	qfq	1,172,784	32,973,362	-3.49%
2023-12-25	28.93	29.12	28.45	28.90	28.64	qfq	938,184	27,023,134	0.00%
2023-12-22	29.72	29.96	28.80	28.90	28.64	qfq	1,451,784	42,570,196	-1.83%
2023-12-21	29.48	29.77	28.41	29.44	29.18	qfq	1,673,600	48,670,656	0.34%
2023-12-20	28.77	30.28	28.75	29.34	29.08	qfq	2,296,790	67,989,251	2.23%
2023-12-19	28.14	28.79	28.14	28.70	28.44	qfq	658,900	18,767,765	0.99%
2023-12-18	29.01	29.25	28.32	28.42	28.17	qfq	859,400	24,581,915	-2.44%
2023-12-15	29.61	29.79	29.00	29.13	28.87	qfq	1,060,300	30,910,515	-1.35%
2023-12-14	29.89	30.38	29.47	29.53	29.27	qfq	1,217,120	36,277,857	-1.14%
2023-12-13	29.43	30.50	28.97	29.87	29.60	qfq	2,392,820	71,417,708	1.81%
2023-12-12	29.10	29.45	28.94	29.34	29.08	qfq	1,124,149	32,886,276	0.48%
2023-12-11	28.58	29.75	28.13	29.20	28.94	qfq	2,198,700	63,923,544	2.93%
2023-12-08	28.56	28.95	28.35	28.37	28.12	qfq	811,999	23,220,703	-0.67%
2023-12-07	28.99	29.08	28.47	28.56	28.31	qfq	885,400	25,371,388	-0.80%
2023-12-06	28.60	29.17	28.55	28.79	28.53	qfq	956,281	27,631,605	0.81%
2023-12-05	29.72	29.77	28.55	28.56	28.31	qfq	1,624,100	46,985,226	-3.84%
2023-12-04	30.18	30.30	29.60	29.70	29.44	qfq	1,300,840	38,889,603	-1.75%
2023-12-01	30.88	30.88	29.80	30.23	29.96	qfq	1,756,318	52,905,691	-2.10%
2023-11-30	30.74	31.49	30.30	30.88	30.61	qfq	2,267,573	70,026,331	0.49%
2023-11-29	30.85	31.38	30.66	30.73	30.46	qfq	1,913,118	59,131,324	-0.87%
2023-11-28	30.48	31.50	30.30	31.00	30.72	qfq	4,083,442	126,948,847	0.65%
2023-11-27	29.39	31.13	29.10	30.80	30.53	qfq	3,931,705	119,898,325	4.90%
2023-11-24	30.10	30.23	29.16	29.36	29.10	qfq	822,097	24,304,057	-2.78%
2023-11-23	29.97	30.30	29.66	30.20	29.93	qfq	928,900	27,905,925	1.55%
2023-11-22	30.23	30.45	29.73	29.74	29.48	qfq	881,000	26,429,704	-1.62%
2023-11-21	30.97	31.07	30.07	30.23	29.96	qfq	1,050,700	32,043,819	-2.61%
2023-11-20	30.37	31.09	30.37	31.04	30.76	qfq	1,279,798	39,470,425	2.21%
2023-11-17	29.71	30.42	29.69	30.37	30.10	qfq	925,280	27,924,645	1.47%
2023-11-16	30.36	30.39	29.86	29.93	29.66	qfq	725,003	21,838,927	-1.45%
2023-11-15	30.62	30.66	30.11	30.37	30.10	qfq	959,981	29,127,687	0.20%
2023-11-14	30.05	30.37	29.92	30.31	30.04	qfq	999,981	30,221,937	0.63%
2023-11-13	29.69	30.13	29.64	30.12	29.85	qfq	948,480	28,460,077	1.45%
2023-11-10	29.71	29.92	29.41	29.69	29.43	qfq	825,027	24,508,388	-0.10%
2023-11-09	29.99	30.25	29.72	29.72	29.46	qfq	1,069,031	31,983,834	-0.47%
2023-11-08	30.06	30.14	29.63	29.86	29.59	qfq	1,247,401	37,278,752	-0.57%
2023-11-07	30.01	30.44	30.01	30.03	29.76	qfq	1,604,570	48,450,017	-0.36%
2023-11-06	29.55	30.27	29.36	30.14	29.87	qfq	1,980,240	59,442,441	1.89%
2023-11-03	28.85	29.90	28.60	29.58	29.32	qfq	2,506,428	73,856,675	5.19%
2023-11-02	28.53	28.75	28.12	28.12	27.87	qfq	617,219	17,523,634	-1.82%
2023-11-01	28.56	28.83	28.18	28.64	28.38	qfq	786,312	22,502,546	0.95%
2023-10-31	28.90	28.94	28.15	28.37	28.12	qfq	1,010,540	28,824,589	-1.66%
2023-10-30	28.59	28.98	28.21	28.85	28.59	qfq	1,105,033	31,706,042	0.87%
2023-10-27	28.29	28.83	28.00	28.60	28.35	qfq	1,398,535	39,755,330	-0.10%
2023-10-26	28.69	28.76	27.85	28.63	28.38	qfq	1,192,400	33,737,271	0.74%
2023-10-25	28.20	28.65	27.93	28.42	28.17	qfq	1,010,374	28,652,197	2.01%
2023-10-24	27.21	27.98	27.06	27.86	27.61	qfq	1,216,879	33,690,467	3.03%
2023-10-23	28.51	28.74	26.91	27.04	26.80	qfq	1,762,568	48,376,143	-4.89%
2023-10-20	28.57	29.06	28.34	28.43	28.18	qfq	1,062,679	30,348,549	-0.46%
2023-10-19	28.70	29.24	28.54	28.56	28.31	qfq	1,176,638	33,914,603	-0.42%
2023-10-18	29.64	29.64	28.60	28.68	28.42	qfq	1,048,600	30,217,988	-2.55%
2023-10-17	29.99	29.99	29.24	29.43	29.17	qfq	1,073,768	31,571,635	-0.94%
2023-10-16	30.71	30.71	29.50	29.71	29.45	qfq	1,965,063	58,680,711	-2.84%
2023-10-13	30.52	30.97	30.40	30.58	30.31	qfq	1,492,083	45,683,503	-0.68%
2023-10-12	31.38	31.38	30.39	30.79	30.52	qfq	2,141,481	65,983,896	-1.91%
2023-10-11	31.04	31.76	30.50	31.39	31.11	qfq	2,414,968	75,327,965	0.35%
2023-10-10	31.77	31.80	31.08	31.28	31.00	qfq	2,377,984	74,700,215	-0.10%
2023-10-09	31.22	32.00	30.90	31.31	31.03	qfq	3,478,869	109,243,743	-0.85%
2023-09-28	32.42	32.90	31.45	31.58	31.30	qfq	5,941,804	189,580,093	-2.47%
2023-09-27	34.00	34.98	32.17	32.38	32.09	qfq	8,428,577	280,410,393	1.12%
2023-09-26	30.68	32.63	30.68	32.02	31.73	qfq	5,398,703	172,493,001	3.79%
2023-09-25	32.00	32.03	30.49	30.85	30.58	qfq	2,097,900	64,793,193	1.05%
2023-09-22	28.87	30.60	28.64	30.53	30.26	qfq	2,214,500	66,103,464	5.60%
2023-09-21	29.31	29.98	28.91	28.91	28.65	qfq	1,674,068	49,184,336	-0.99%
2023-09-20	29.20	29.72	29.11	29.20	28.94	qfq	490,700	14,369,297	-0.48%
2023-09-19	30.15	30.15	29.16	29.34	29.08	qfq	729,100	21,426,586	-1.71%
2023-09-18	29.17	30.43	28.89	29.85	29.58	qfq	1,142,591	34,178,573	2.37%
2023-09-15	29.53	29.83	29.05	29.16	28.90	qfq	648,090	18,952,115	-1.22%
2023-09-14	30.34	30.34	29.15	29.52	29.26	qfq	659,400	19,455,633	-1.60%
2023-09-13	30.68	30.77	29.75	30.00	29.73	qfq	944,600	28,405,029	-2.28%
2023-09-12	30.90	31.19	30.67	30.70	30.43	qfq	635,582	19,593,535	-1.19%
2023-09-11	30.95	31.24	30.78	31.07	30.79	qfq	812,800	25,208,689	0.32%
2023-09-08	30.66	31.28	30.61	30.97	30.69	qfq	697,300	21,657,870	0.42%
2023-09-07	31.60	31.65	30.80	30.84	30.57	qfq	913,800	28,393,579	-2.19%
2023-09-06	31.15	31.58	30.81	31.53	31.25	qfq	1,179,800	36,870,896	1.71%
2023-09-05	31.34	31.66	30.80	31.00	30.72	qfq	1,206,500	37,592,358	-0.86%
2023-09-04	30.82	31.30	30.66	31.27	30.99	qfq	1,158,100	35,924,082	1.46%
2023-09-01	30.93	31.27	30.42	30.82	30.55	qfq	1,006,300	30,971,244	-0.10%
2023-08-31	30.60	31.21	30.60	30.85	30.58	qfq	1,150,000	35,515,937	0.29%
2023-08-30	29.80	30.98	29.80	30.76	30.49	qfq	1,878,112	57,672,825	3.46%
2023-08-29	27.81	29.85	27.81	29.73	29.47	qfq	1,727,052	50,796,048	6.37%
2023-08-28	29.34	29.94	27.85	27.95	27.70	qfq	1,123,502	32,301,974	-0.53%
2023-08-25	28.98	28.98	27.95	28.10	27.85	qfq	959,400	27,190,218	-2.84%
2023-08-24	29.55	29.65	28.76	28.92	28.66	qfq	968,780	28,191,262	-1.50%
2023-08-23	29.85	30.14	29.34	29.36	29.10	qfq	848,391	25,196,340	-2.00%
2023-08-22	29.97	30.18	29.01	29.96	29.69	qfq	1,149,900	34,080,753	0.50%
2023-08-21	30.10	30.54	29.81	29.81	29.54	qfq	972,700	29,262,893	-1.16%
2023-08-18	30.85	31.29	30.11	30.16	29.89	qfq	1,449,382	44,484,360	-2.49%
2023-08-17	29.59	31.47	29.46	30.93	30.65	qfq	2,477,500	75,492,134	4.53%
2023-08-16	30.37	30.95	29.59	29.59	29.33	qfq	1,013,766	30,499,293	-2.02%
2023-08-15	30.93	31.15	30.00	30.20	29.93	qfq	866,630	26,251,201	-2.23%
2023-08-14	30.50	30.89	30.30	30.89	30.61	qfq	623,043	19,080,767	0.88%
2023-08-11	31.22	31.28	30.62	30.62	30.35	qfq	762,900	23,592,387	-1.64%
2023-08-10	30.80	31.35	30.79	31.13	30.85	qfq	673,100	20,962,867	1.07%
2023-08-09	32.00	32.00	30.80	30.80	30.53	qfq	1,224,722	38,292,154	-3.60%
2023-08-08	32.42	32.60	31.78	31.95	31.67	qfq	1,225,635	39,297,142	-1.42%
2023-08-07	31.74	32.79	31.59	32.41	32.12	qfq	1,926,066	62,387,543	2.11%
2023-08-04	31.31	31.96	31.31	31.74	31.46	qfq	936,300	29,637,210	1.54%
2023-08-03	31.49	31.65	31.16	31.26	30.98	qfq	496,400	15,541,591	-0.95%
2023-08-02	31.32	31.66	31.06	31.56	31.28	qfq	630,100	19,774,990	0.77%
2023-08-01	31.72	31.99	31.25	31.32	31.04	qfq	586,700	18,417,678	-1.45%
2023-07-31	32.09	32.15	31.50	31.78	31.50	qfq	837,135	26,604,438	-0.25%
2023-07-28	31.41	31.99	30.96	31.86	31.58	qfq	1,058,122	33,451,707	0.54%
2023-07-27	31.40	32.15	31.40	31.69	31.41	qfq	1,053,300	33,547,750	0.99%
2023-07-26	31.88	31.97	31.30	31.38	31.10	qfq	758,900	23,912,226	-1.85%
2023-07-25	31.40	32.11	31.40	31.97	31.69	qfq	1,071,200	34,137,745	1.91%
2023-07-24	30.90	31.54	30.70	31.37	31.09	qfq	604,900	18,944,401	0.64%
2023-07-21	31.21	31.65	31.00	31.17	30.89	qfq	956,300	29,912,979	-1.08%
2023-07-20	31.93	32.27	31.38	31.51	31.23	qfq	1,400,775	44,567,861	-1.44%
2023-07-19	32.03	32.15	31.63	31.97	31.69	qfq	1,263,821	40,276,649	-0.09%
2023-07-18	32.94	33.31	31.88	32.00	31.72	qfq	2,313,772	75,137,066	-2.71%