SECURITY DETAIL · RAW DATA

唯万密封301161.SZ

ASZSECNYSTOCK

最近收盘价27.712026-07-17

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）6,543,297

成交额（元）192,125,548

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
2026-06-03	2026-06-10	cash_dividend	0.167	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-16	cash_dividend	0.084	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-04	cash_dividend	0.06	—	—	—	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	31.71	31.77	27.68	27.71	27.71	qfq	6,543,297	192,125,548	-12.67%
2026-07-16	33.50	34.00	31.55	31.73	31.73	qfq	4,755,200	155,356,059	-6.21%
2026-07-15	35.00	36.13	33.46	33.83	33.83	qfq	4,672,774	160,582,366	-2.14%
2026-07-14	35.78	36.45	34.16	34.57	34.57	qfq	5,554,100	194,897,511	-3.25%
2026-07-13	40.50	40.89	35.70	35.73	35.73	qfq	7,767,939	292,255,466	-11.14%
2026-07-10	38.78	42.18	38.10	40.21	40.21	qfq	9,312,417	381,171,636	5.37%
2026-07-09	37.65	38.38	36.50	38.16	38.16	qfq	4,872,997	183,489,319	0.87%
2026-07-08	39.00	39.40	36.00	37.83	37.83	qfq	6,755,949	253,109,151	-3.02%
2026-07-07	40.40	40.65	38.50	39.01	39.01	qfq	7,508,827	294,623,270	-3.32%
2026-07-06	38.01	42.90	38.01	40.35	40.35	qfq	12,800,528	524,323,154	7.09%
2026-07-03	39.17	39.98	37.60	37.68	37.68	qfq	7,258,068	278,910,849	-3.80%
2026-07-02	39.16	41.20	38.08	39.17	39.17	qfq	8,201,700	327,145,052	-2.44%
2026-07-01	38.85	41.65	38.23	40.15	40.15	qfq	12,642,906	501,272,281	3.99%
2026-06-30	36.96	39.39	35.60	38.61	38.61	qfq	13,031,271	486,996,368	3.43%
2026-06-29	34.00	37.50	33.58	37.33	37.33	qfq	13,295,010	487,326,861	9.41%
2026-06-26	34.13	35.14	32.84	34.12	34.12	qfq	6,658,127	226,126,500	-0.38%
2026-06-25	35.20	35.53	33.10	34.25	34.25	qfq	6,336,520	216,489,489	-1.78%
2026-06-24	34.68	35.60	33.56	34.87	34.87	qfq	6,822,700	235,977,355	-0.29%
2026-06-23	33.50	36.20	32.81	34.97	34.97	qfq	10,823,763	377,079,615	4.17%
2026-06-22	35.18	36.36	32.03	33.57	33.57	qfq	11,959,283	404,358,197	-5.57%
2026-06-18	35.50	35.88	34.23	35.55	35.55	qfq	10,411,870	364,371,443	-2.60%
2026-06-17	35.65	36.59	35.02	36.50	36.50	qfq	14,169,930	509,783,850	3.46%
2026-06-16	35.10	36.48	34.60	35.28	35.28	qfq	9,823,701	348,385,912	0.37%
2026-06-15	36.07	36.35	34.16	35.15	35.15	qfq	12,044,585	420,921,264	-0.57%
2026-06-12	36.17	39.48	35.00	35.35	35.35	qfq	18,336,335	677,945,012	-3.23%
2026-06-11	33.50	37.58	32.51	36.53	36.53	qfq	18,012,544	637,650,029	8.85%
2026-06-10	33.00	35.74	32.51	33.56	33.56	qfq	14,632,705	499,926,689	7.91%
2026-06-09	29.78	31.80	29.19	31.10	30.93	qfq	5,285,138	160,940,559	4.50%
2026-06-08	30.20	31.78	29.45	29.76	29.60	qfq	3,517,367	107,718,086	-3.47%
2026-06-05	29.71	31.32	28.74	30.83	30.66	qfq	3,477,599	105,327,008	3.80%
2026-06-04	30.01	30.12	29.52	29.70	29.54	qfq	1,883,810	56,164,062	-1.79%
2026-06-03	30.08	30.88	29.82	30.24	30.08	qfq	2,180,430	66,129,782	-0.03%
2026-06-02	30.99	31.19	29.64	30.25	30.09	qfq	2,452,200	74,195,542	-2.42%
2026-06-01	30.34	31.77	30.01	31.00	30.83	qfq	2,618,600	81,413,244	1.11%
2026-05-29	33.05	33.05	30.50	30.66	30.50	qfq	3,715,500	116,551,559	-7.18%
2026-05-28	32.40	33.56	31.81	33.03	32.85	qfq	3,688,641	120,307,148	1.32%
2026-05-27	33.39	34.17	32.40	32.60	32.42	qfq	3,617,393	119,739,535	-2.40%
2026-05-26	33.30	33.95	32.30	33.40	33.22	qfq	4,650,939	154,852,447	0.30%
2026-05-25	34.29	34.91	33.04	33.30	33.12	qfq	3,855,052	129,655,905	-2.86%
2026-05-22	34.00	34.91	33.80	34.28	34.10	qfq	3,943,939	135,485,927	0.94%
2026-05-21	35.18	36.30	33.80	33.96	33.78	qfq	6,095,309	214,056,082	-2.97%
2026-05-20	34.51	35.22	33.65	35.00	34.81	qfq	4,202,140	145,170,797	0.95%
2026-05-19	33.71	34.78	33.35	34.67	34.48	qfq	4,273,543	145,733,989	1.91%
2026-05-18	35.12	35.18	33.41	34.02	33.84	qfq	5,052,500	171,594,929	-2.24%
2026-05-15	34.00	35.23	33.89	34.80	34.61	qfq	6,167,597	213,100,977	1.96%
2026-05-14	34.04	35.79	33.83	34.13	33.95	qfq	5,975,598	208,178,172	0.26%
2026-05-13	33.55	34.24	33.03	34.04	33.86	qfq	4,350,795	147,175,469	1.64%
2026-05-12	34.12	34.39	33.16	33.49	33.31	qfq	3,592,995	120,565,320	-1.03%
2026-05-11	32.75	34.08	32.75	33.84	33.66	qfq	4,806,200	160,861,804	3.74%
2026-05-08	32.61	32.76	32.25	32.62	32.44	qfq	2,540,329	82,485,914	-0.24%
2026-05-07	32.45	33.28	32.45	32.70	32.52	qfq	2,902,099	95,092,710	0.58%
2026-05-06	32.45	32.96	32.14	32.51	32.34	qfq	3,523,242	114,943,182	0.77%
2026-04-30	31.80	32.45	31.49	32.26	32.09	qfq	2,872,543	92,266,179	1.54%
2026-04-29	31.31	31.97	31.10	31.77	31.60	qfq	2,513,637	79,384,232	1.60%
2026-04-28	31.51	32.35	30.90	31.27	31.10	qfq	3,252,420	102,643,871	-0.38%
2026-04-27	30.68	31.50	30.51	31.39	31.22	qfq	2,579,000	80,213,452	0.58%
2026-04-24	30.99	31.99	30.31	31.21	31.04	qfq	3,929,300	123,055,517	1.17%
2026-04-23	31.58	32.07	30.81	30.85	30.68	qfq	2,999,300	93,537,135	-3.20%
2026-04-22	31.30	32.48	30.91	31.87	31.70	qfq	3,498,309	111,233,209	1.46%
2026-04-21	31.13	31.49	30.96	31.41	31.24	qfq	1,522,300	47,547,871	0.32%
2026-04-20	31.12	31.70	31.02	31.31	31.14	qfq	2,038,900	63,966,180	0.51%
2026-04-17	30.59	31.41	30.30	31.15	30.98	qfq	2,032,500	62,889,494	1.63%
2026-04-16	30.58	30.73	30.41	30.65	30.49	qfq	1,675,100	51,218,451	1.19%
2026-04-15	30.89	30.99	30.23	30.29	30.13	qfq	1,486,931	45,478,892	-1.43%
2026-04-14	30.69	30.88	30.36	30.73	30.56	qfq	1,465,000	44,830,436	1.32%
2026-04-13	30.68	30.69	30.16	30.33	30.17	qfq	1,399,500	42,546,525	-1.21%
2026-04-10	30.68	31.30	30.51	30.70	30.54	qfq	2,170,532	67,221,874	1.02%
2026-04-09	30.19	30.48	29.95	30.39	30.23	qfq	2,207,430	66,653,061	0.03%
2026-04-08	29.30	30.38	29.30	30.38	30.22	qfq	2,446,722	73,565,822	5.67%
2026-04-07	28.11	29.06	28.11	28.75	28.60	qfq	2,133,700	61,363,008	2.28%
2026-04-03	28.98	29.30	28.02	28.11	27.96	qfq	2,179,000	61,754,763	-3.00%
2026-04-02	29.50	29.85	28.78	28.98	28.82	qfq	1,844,000	53,966,935	-1.76%
2026-04-01	29.98	29.98	29.22	29.50	29.34	qfq	1,972,037	58,079,065	0.96%
2026-03-31	29.39	30.28	29.13	29.22	29.06	qfq	2,297,037	68,124,194	-0.58%
2026-03-30	28.99	29.78	28.76	29.39	29.23	qfq	1,390,900	40,737,906	-0.20%
2026-03-27	28.76	29.59	28.71	29.45	29.29	qfq	1,537,600	44,981,028	1.34%
2026-03-26	29.55	29.95	28.90	29.06	28.90	qfq	1,880,409	55,332,056	-1.22%
2026-03-25	28.90	29.95	28.85	29.42	29.26	qfq	1,948,392	57,578,790	1.98%
2026-03-24	29.10	29.31	27.96	28.85	28.70	qfq	2,510,198	71,773,569	1.73%
2026-03-23	30.00	30.01	27.97	28.36	28.21	qfq	3,388,600	97,763,490	-6.80%
2026-03-20	31.39	31.53	30.42	30.43	30.27	qfq	1,932,827	59,522,926	-2.06%
2026-03-19	31.50	31.73	30.90	31.07	30.90	qfq	1,517,900	47,365,167	-2.82%
2026-03-18	31.62	32.02	31.28	31.97	31.80	qfq	1,211,735	38,347,215	1.56%
2026-03-17	32.44	32.71	31.42	31.48	31.31	qfq	1,791,598	57,440,472	-2.96%
2026-03-16	32.49	32.50	31.50	32.44	32.27	qfq	1,838,767	59,039,714	-0.15%
2026-03-13	32.99	33.28	32.42	32.49	32.32	qfq	1,823,298	59,993,953	-1.22%
2026-03-12	34.19	34.46	32.80	32.89	32.71	qfq	3,010,600	100,197,204	-3.91%
2026-03-11	34.92	35.09	34.13	34.23	34.05	qfq	2,095,595	72,311,539	-1.52%
2026-03-10	34.54	34.86	34.00	34.76	34.57	qfq	2,703,505	93,218,497	1.88%
2026-03-09	34.07	34.20	32.55	34.12	33.94	qfq	3,436,406	114,442,590	-0.52%
2026-03-06	34.34	34.72	34.12	34.30	34.12	qfq	1,742,300	59,970,189	-0.12%
2026-03-05	34.96	35.15	34.10	34.34	34.16	qfq	2,300,198	79,485,841	1.00%
2026-03-04	34.21	34.97	33.80	34.00	33.82	qfq	3,737,300	128,035,332	-0.76%
2026-03-03	37.23	37.45	34.20	34.26	34.08	qfq	4,982,217	176,814,058	-8.22%
2026-03-02	37.56	37.75	36.90	37.33	37.13	qfq	3,015,800	112,533,994	-2.00%
2026-02-27	38.00	38.23	37.18	38.09	37.89	qfq	3,471,700	130,801,476	-1.19%
2026-02-26	37.00	38.98	36.66	38.55	38.34	qfq	6,603,371	249,823,366	4.19%
2026-02-25	35.60	37.19	35.45	37.00	36.80	qfq	4,419,000	160,744,255	4.20%
2026-02-24	35.00	35.60	34.58	35.51	35.32	qfq	2,350,900	82,794,655	1.98%
2026-02-13	35.00	35.38	34.71	34.82	34.63	qfq	1,411,200	49,500,242	-0.51%
2026-02-12	34.90	35.74	34.75	35.00	34.81	qfq	2,145,200	75,512,688	0.29%
2026-02-11	34.95	35.37	34.71	34.90	34.71	qfq	1,410,990	49,513,512	-0.37%
2026-02-10	35.25	35.34	34.92	35.03	34.84	qfq	1,858,420	65,258,407	-0.60%
2026-02-09	34.89	35.85	34.84	35.24	35.05	qfq	2,157,500	76,036,443	2.14%
2026-02-06	34.52	34.98	34.20	34.50	34.31	qfq	2,000,649	69,371,504	-0.23%
2026-02-05	35.42	36.00	34.47	34.58	34.39	qfq	3,239,964	113,547,223	-2.62%
2026-02-04	36.52	36.99	35.41	35.51	35.32	qfq	2,507,100	89,988,419	-2.79%
2026-02-03	35.63	36.63	35.38	36.53	36.33	qfq	2,249,900	81,372,927	3.10%
2026-02-02	36.72	37.50	35.40	35.43	35.24	qfq	3,477,224	126,113,308	-4.37%
2026-01-30	36.52	37.49	36.19	37.05	36.85	qfq	3,091,500	114,335,807	0.60%
2026-01-29	37.68	38.38	36.37	36.83	36.63	qfq	3,946,301	146,868,588	-2.57%
2026-01-28	38.50	40.50	37.44	37.80	37.60	qfq	5,746,100	220,668,740	-1.49%
2026-01-27	37.68	38.49	36.51	38.37	38.16	qfq	3,077,800	115,485,515	1.51%
2026-01-26	39.00	39.93	37.21	37.80	37.60	qfq	4,614,470	176,467,310	-3.28%
2026-01-23	38.13	39.54	38.13	39.08	38.87	qfq	3,856,580	150,197,146	2.49%
2026-01-22	38.30	38.80	37.93	38.13	37.93	qfq	2,548,462	97,552,842	-1.06%
2026-01-21	37.99	39.27	37.71	38.54	38.33	qfq	3,181,362	123,242,180	1.00%
2026-01-20	39.45	39.91	37.60	38.16	37.96	qfq	4,713,842	181,535,483	-3.25%
2026-01-19	40.49	40.87	39.31	39.44	39.23	qfq	5,484,048	218,886,707	-1.15%
2026-01-16	38.45	40.98	38.26	39.90	39.69	qfq	10,989,147	440,235,597	5.56%
2026-01-15	37.64	38.49	36.91	37.80	37.60	qfq	4,286,023	160,766,525	-0.11%
2026-01-14	36.70	39.10	36.55	37.84	37.64	qfq	8,338,770	315,814,645	2.91%
2026-01-13	38.40	38.40	36.69	36.77	36.57	qfq	6,468,972	242,044,425	-4.24%
2026-01-12	38.21	38.90	37.65	38.40	38.19	qfq	7,642,571	291,994,692	2.13%
2026-01-09	37.83	38.18	37.07	37.60	37.40	qfq	6,554,133	246,060,931	-0.87%
2026-01-08	38.07	38.88	37.50	37.93	37.73	qfq	8,035,565	305,410,967	-1.33%
2026-01-07	38.91	40.10	37.88	38.44	38.23	qfq	15,571,980	607,852,750	1.24%
2026-01-06	36.00	38.86	35.33	37.97	37.77	qfq	14,592,752	540,928,992	5.97%
2026-01-05	37.54	37.83	35.45	35.83	35.64	qfq	13,558,400	486,486,723	-5.36%
2025-12-31	36.56	38.97	35.70	37.86	37.66	qfq	15,476,430	581,705,226	2.10%
2025-12-30	35.11	39.06	34.50	37.08	36.88	qfq	18,492,040	677,509,326	11.35%
2025-12-29	33.20	33.49	32.88	33.30	33.12	qfq	2,646,740	87,946,566	0.00%
2025-12-26	33.75	33.99	33.18	33.30	33.12	qfq	3,438,006	115,079,743	-1.62%
2025-12-25	33.21	33.96	33.15	33.85	33.67	qfq	4,445,870	149,141,165	1.38%
2025-12-24	33.58	33.80	32.59	33.39	33.21	qfq	6,063,954	201,503,372	0.39%
2025-12-23	31.51	34.20	31.50	33.26	33.08	qfq	10,193,197	337,018,823	6.50%
2025-12-22	30.71	31.45	30.71	31.23	31.06	qfq	2,086,700	65,077,817	1.73%
2025-12-19	30.68	31.05	30.44	30.70	30.54	qfq	2,077,700	63,880,547	0.07%
2025-12-18	30.51	31.29	30.28	30.68	30.52	qfq	1,709,900	52,765,796	-0.16%
2025-12-17	30.48	30.87	29.96	30.73	30.56	qfq	2,503,181	76,073,368	1.42%
2025-12-16	31.36	31.36	30.00	30.30	30.14	qfq	3,129,500	95,274,880	-3.38%
2025-12-15	31.51	31.91	31.25	31.36	31.19	qfq	1,946,032	61,196,488	-1.07%
2025-12-12	31.52	32.04	31.01	31.70	31.53	qfq	2,708,700	85,844,564	0.51%
2025-12-11	32.01	32.68	31.54	31.54	31.37	qfq	2,657,100	84,513,382	-1.50%
2025-12-10	32.68	33.06	31.85	32.02	31.85	qfq	3,965,000	128,003,264	-2.50%
2025-12-09	33.56	33.90	32.65	32.84	32.66	qfq	3,653,100	121,368,089	-1.02%
2025-12-08	33.00	33.47	32.53	33.18	33.00	qfq	3,939,858	129,957,801	0.73%
2025-12-05	31.50	33.10	31.23	32.94	32.76	qfq	4,647,611	150,730,339	3.72%
2025-12-04	31.72	32.32	31.51	31.76	31.59	qfq	1,764,894	56,175,270	0.16%
2025-12-03	32.16	32.16	31.50	31.71	31.54	qfq	1,565,800	49,711,276	-0.66%
2025-12-02	32.88	32.91	31.90	31.92	31.75	qfq	2,273,003	73,087,774	-3.56%
2025-12-01	32.54	33.67	32.37	33.10	32.92	qfq	3,790,500	125,711,411	2.35%
2025-11-28	31.92	32.46	31.73	32.34	32.17	qfq	1,931,300	62,029,860	1.28%
2025-11-27	32.26	32.49	31.87	31.93	31.76	qfq	1,688,800	54,228,569	-0.28%
2025-11-26	32.01	32.84	31.89	32.02	31.85	qfq	2,104,233	68,062,305	-0.56%
2025-11-25	32.28	32.84	31.90	32.20	32.03	qfq	2,680,818	86,855,080	1.58%
2025-11-24	31.52	31.89	31.12	31.70	31.53	qfq	2,186,200	69,075,180	0.79%
2025-11-21	32.25	32.64	30.88	31.45	31.28	qfq	3,603,000	113,666,482	-3.44%
2025-11-20	32.90	33.32	32.48	32.57	32.40	qfq	1,691,723	55,409,821	-0.64%
2025-11-19	33.53	33.70	32.59	32.78	32.60	qfq	2,193,237	72,292,746	-2.24%
2025-11-18	34.19	34.19	33.23	33.53	33.35	qfq	2,139,711	71,803,295	-1.84%
2025-11-17	33.93	34.43	33.41	34.16	33.98	qfq	2,966,279	100,778,930	0.77%
2025-11-14	34.50	35.11	33.90	33.90	33.72	qfq	3,387,354	116,872,252	-2.92%
2025-11-13	34.22	34.96	33.61	34.92	34.73	qfq	4,034,448	139,321,428	3.13%
2025-11-12	34.30	35.11	33.69	33.86	33.68	qfq	3,988,940	136,851,442	-1.63%
2025-11-11	34.69	35.24	34.23	34.42	34.24	qfq	2,537,825	87,812,030	-1.01%
2025-11-10	35.36	35.74	34.71	34.77	34.58	qfq	3,262,700	113,983,180	-1.70%
2025-11-07	36.40	36.40	35.20	35.37	35.18	qfq	3,512,431	124,959,586	-2.59%
2025-11-06	35.60	36.31	35.44	36.31	36.12	qfq	3,098,060	111,438,708	1.57%
2025-11-05	36.33	36.33	35.00	35.75	35.56	qfq	4,531,790	161,674,870	-2.14%
2025-11-04	38.80	38.80	36.38	36.53	36.33	qfq	5,271,357	195,732,355	-6.36%
2025-11-03	39.00	39.41	38.16	39.01	38.80	qfq	4,692,392	182,291,687	0.03%
2025-10-31	38.43	40.28	37.33	39.00	38.79	qfq	7,818,600	305,329,274	1.43%
2025-10-30	38.80	41.60	38.42	38.45	38.24	qfq	9,980,689	396,719,591	0.05%
2025-10-29	38.41	38.96	37.47	38.43	38.22	qfq	4,334,976	164,906,841	-0.62%
2025-10-28	39.07	39.82	38.51	38.67	38.46	qfq	4,378,600	170,666,788	-2.47%
2025-10-27	40.07	40.50	38.47	39.65	39.44	qfq	7,382,834	290,346,830	-0.53%
2025-10-24	40.51	42.62	39.50	39.86	39.65	qfq	12,419,858	508,930,115	0.23%
2025-10-23	37.79	41.47	37.59	39.77	39.56	qfq	15,381,875	613,730,078	4.93%
2025-10-22	35.88	38.73	35.12	37.90	37.70	qfq	13,395,928	498,262,004	8.22%
2025-10-21	34.34	35.88	34.34	35.02	34.83	qfq	3,674,200	128,842,057	2.40%
2025-10-20	34.56	35.03	33.60	34.20	34.02	qfq	2,939,956	100,736,525	0.50%
2025-10-17	34.80	35.45	33.96	34.03	33.85	qfq	2,577,075	89,234,851	-2.94%
2025-10-16	36.15	36.25	34.80	35.06	34.87	qfq	3,189,600	113,055,591	-3.36%
2025-10-15	35.02	36.42	34.18	36.28	36.09	qfq	4,937,585	174,286,386	4.55%
2025-10-14	37.75	38.05	34.51	34.70	34.51	qfq	6,524,578	235,302,457	-4.06%
2025-10-13	34.68	36.63	34.50	36.17	35.98	qfq	3,777,479	135,694,048	-2.38%
2025-10-10	38.37	38.68	37.01	37.05	36.85	qfq	4,209,766	157,894,618	-3.44%
2025-10-09	37.94	38.79	37.52	38.37	38.16	qfq	3,914,763	149,563,045	0.89%
2025-09-30	39.54	39.97	37.83	38.03	37.83	qfq	5,322,479	206,059,760	-3.79%
2025-09-29	39.31	40.36	39.18	39.53	39.32	qfq	4,316,561	171,430,302	0.20%
2025-09-26	39.89	40.88	39.30	39.45	39.24	qfq	6,071,861	242,754,570	-3.69%
2025-09-25	41.31	42.49	40.47	40.96	40.74	qfq	8,447,010	348,561,552	-0.05%
2025-09-24	41.06	41.19	39.83	40.98	40.76	qfq	9,327,481	379,353,560	-2.08%
2025-09-23	37.50	42.90	36.65	41.85	41.63	qfq	12,933,255	510,308,627	12.08%
2025-09-22	37.39	37.95	36.90	37.34	37.14	qfq	4,690,200	175,375,041	-0.93%
2025-09-19	38.59	39.25	37.48	37.69	37.49	qfq	6,252,158	238,585,560	-3.28%
2025-09-18	39.51	41.40	38.00	38.97	38.76	qfq	11,145,032	443,695,231	-1.89%
2025-09-17	39.86	40.78	39.10	39.72	39.51	qfq	9,031,402	358,907,707	-1.24%
2025-09-16	39.00	41.47	38.21	40.22	40.00	qfq	12,417,294	499,051,768	3.50%
2025-09-15	36.60	39.47	36.20	38.86	38.65	qfq	12,848,205	490,282,968	5.43%
2025-09-12	36.22	37.62	35.60	36.86	36.66	qfq	11,118,463	406,649,923	1.99%
2025-09-11	35.60	36.65	34.59	36.14	35.95	qfq	10,972,090	389,807,322	0.56%
2025-09-10	36.94	36.94	34.50	35.94	35.75	qfq	11,669,907	416,135,667	-2.71%
2025-09-09	36.81	37.58	35.52	36.94	36.74	qfq	13,072,009	476,708,217	-1.12%
2025-09-08	34.18	38.06	34.18	37.36	37.16	qfq	20,737,303	755,927,723	10.57%
2025-09-05	33.98	34.40	33.35	33.79	33.61	qfq	6,027,425	203,545,915	-1.00%
2025-09-04	34.77	35.48	33.18	34.13	33.95	qfq	8,239,895	283,952,668	-2.29%
2025-09-03	34.40	35.90	33.53	34.93	34.74	qfq	11,891,571	414,959,979	0.92%
2025-09-02	35.60	35.66	33.48	34.61	34.42	qfq	7,553,483	259,157,903	-2.92%
2025-09-01	36.06	36.17	35.21	35.65	35.46	qfq	4,780,122	170,310,261	-0.22%
2025-08-29	36.52	36.52	35.44	35.73	35.54	qfq	6,115,777	219,370,160	-2.16%
2025-08-28	37.67	37.67	35.03	36.52	36.32	qfq	9,168,525	332,474,280	-2.41%
2025-08-27	40.98	41.58	37.16	37.42	37.22	qfq	8,757,468	342,868,906	-5.29%
2025-08-26	42.40	42.40	39.32	39.51	39.30	qfq	8,334,859	337,291,931	-7.25%
2025-08-25	42.84	44.00	41.88	42.60	42.37	qfq	6,888,300	294,235,432	-1.53%
2025-08-22	44.61	44.95	42.86	43.26	43.03	qfq	8,568,118	373,463,031	-3.61%
2025-08-21	45.36	45.88	43.51	44.88	44.64	qfq	6,852,900	305,489,712	-1.25%
2025-08-20	45.50	46.06	43.50	45.45	45.21	qfq	8,260,555	371,226,194	-0.94%
2025-08-19	44.01	47.45	43.75	45.88	45.63	qfq	14,359,149	654,103,865	1.12%
2025-08-18	40.33	45.39	40.33	45.37	45.13	qfq	17,135,225	746,460,581	17.30%
2025-08-15	37.73	38.83	37.07	38.68	38.47	qfq	9,152,174	347,468,443	2.84%
2025-08-14	40.01	40.84	37.60	37.61	37.41	qfq	13,230,167	515,069,362	-7.91%
2025-08-13	38.54	41.66	38.00	40.84	40.62	qfq	16,327,040	646,104,752	5.07%
2025-08-12	39.01	39.78	38.01	38.87	38.66	qfq	11,892,743	459,848,959	0.03%
2025-08-11	38.30	39.67	37.80	38.86	38.65	qfq	16,847,974	649,778,198	-1.35%
2025-08-08	35.70	43.47	35.50	39.39	39.18	qfq	23,007,480	907,994,714	6.52%
2025-08-07	34.40	38.58	34.18	36.98	36.78	qfq	21,441,201	778,638,043	7.50%
2025-08-06	33.01	36.17	32.91	34.40	34.22	qfq	22,419,999	774,361,353	5.62%
2025-08-05	33.24	33.38	30.96	32.57	32.40	qfq	20,261,120	648,419,469	4.42%
2025-08-04	27.56	31.89	27.56	31.19	31.02	qfq	24,204,751	731,144,110	12.36%
2025-08-01	28.66	28.95	27.70	27.76	27.61	qfq	8,242,177	230,746,592	-2.84%
2025-07-31	29.50	29.50	28.25	28.57	28.42	qfq	13,246,885	381,208,878	-4.10%
2025-07-30	29.34	30.66	28.60	29.79	29.63	qfq	17,628,410	525,370,726	1.46%
2025-07-29	29.17	29.60	28.61	29.36	29.20	qfq	14,686,900	426,668,003	-0.34%
2025-07-28	28.58	30.50	28.58	29.46	29.30	qfq	17,409,095	510,267,215	4.80%
2025-07-25	29.43	29.46	28.11	28.11	27.96	qfq	18,173,524	519,764,464	-5.67%
2025-07-24	28.81	31.77	28.81	29.80	29.64	qfq	24,793,892	747,317,380	-0.03%
2025-07-23	37.50	38.48	29.81	29.81	29.65	qfq	35,262,962	1,174,016,567	-16.05%
2025-07-22	34.71	35.51	34.70	35.51	35.32	qfq	9,260,563	326,525,058	20.01%
2025-07-21	24.66	29.59	24.18	29.59	29.43	qfq	21,280,317	579,979,917	19.99%
2025-07-18	23.55	24.99	23.30	24.66	24.53	qfq	10,963,770	266,456,214	5.52%
2025-07-17	23.30	23.46	23.16	23.37	23.24	qfq	2,475,221	57,755,089	0.30%
2025-07-16	23.40	23.59	23.15	23.30	23.17	qfq	2,651,900	61,939,572	-0.43%
2025-07-15	23.68	23.78	23.12	23.40	23.27	qfq	3,628,173	84,843,393	-1.22%
2025-07-14	22.99	24.04	22.82	23.69	23.56	qfq	6,668,573	157,556,149	3.95%
2025-07-11	22.95	23.14	22.61	22.79	22.67	qfq	2,742,676	62,642,031	-0.52%
2025-07-10	23.08	23.27	22.70	22.91	22.79	qfq	2,448,500	56,109,365	-0.78%
2025-07-09	23.29	23.45	22.90	23.09	22.97	qfq	3,197,600	73,846,730	-0.82%
2025-07-08	22.96	23.36	22.59	23.28	23.15	qfq	4,282,037	98,743,621	2.11%
2025-07-07	22.16	22.90	22.16	22.80	22.68	qfq	2,951,530	66,700,746	1.83%
2025-07-04	22.81	22.98	22.35	22.39	22.27	qfq	4,356,929	98,440,058	-2.48%
2025-07-03	23.05	23.32	22.65	22.96	22.84	qfq	6,220,653	143,032,763	-0.86%
2025-07-02	22.81	24.19	22.61	23.16	23.04	qfq	10,037,276	234,256,572	2.84%
2025-07-01	22.70	22.77	22.23	22.52	22.40	qfq	2,895,100	65,204,967	-0.75%
2025-06-30	22.30	22.78	22.10	22.69	22.57	qfq	3,451,400	78,075,795	1.75%
2025-06-27	21.77	22.40	21.77	22.30	22.18	qfq	3,995,902	88,628,154	2.48%
2025-06-26	21.97	22.08	21.73	21.76	21.64	qfq	2,010,400	44,018,212	-0.41%
2025-06-25	21.74	21.95	21.60	21.85	21.73	qfq	2,235,702	48,682,563	0.60%
2025-06-24	21.06	21.76	21.02	21.72	21.60	qfq	2,438,568	52,401,081	3.38%
2025-06-23	20.63	21.15	20.63	21.01	20.90	qfq	1,782,100	37,401,346	1.01%
2025-06-20	21.12	21.49	20.72	20.80	20.69	qfq	1,981,400	41,735,918	-1.52%
2025-06-19	21.67	21.93	21.11	21.12	21.01	qfq	2,371,502	50,891,321	-2.63%
2025-06-18	21.76	21.87	21.41	21.69	21.57	qfq	1,678,402	36,305,908	-0.41%
2025-06-17	21.91	22.10	21.60	21.78	21.66	qfq	1,638,568	35,690,111	-0.46%
2025-06-16	21.29	22.06	21.29	21.88	21.76	qfq	1,993,600	43,492,854	1.53%
2025-06-13	21.86	21.99	21.40	21.55	21.35	qfq	1,896,900	41,013,735	-2.00%
2025-06-12	21.80	22.13	21.71	21.99	21.79	qfq	1,960,700	43,011,151	0.73%
2025-06-11	21.63	22.08	21.63	21.83	21.63	qfq	2,393,600	52,397,874	1.06%
2025-06-10	22.38	22.58	21.38	21.60	21.40	qfq	3,256,100	71,245,206	-1.55%
2025-06-09	21.79	22.07	21.69	21.94	21.74	qfq	1,744,700	38,260,034	0.97%
2025-06-06	21.93	21.93	21.46	21.73	21.53	qfq	1,736,100	37,621,072	-0.55%
2025-06-05	21.33	22.18	21.06	21.85	21.65	qfq	3,761,700	81,829,987	3.02%
2025-06-04	21.09	21.42	21.07	21.21	21.01	qfq	1,453,600	30,896,604	0.76%
2025-06-03	20.82	21.26	20.79	21.05	20.86	qfq	1,543,637	32,565,790	0.57%
2025-05-30	21.59	21.59	20.90	20.93	20.74	qfq	2,056,500	43,348,920	-3.06%
2025-05-29	21.34	21.85	21.34	21.59	21.39	qfq	2,288,237	49,432,234	1.36%
2025-05-28	21.53	21.82	21.18	21.30	21.10	qfq	1,762,500	37,827,577	-1.02%
2025-05-27	21.75	21.84	21.41	21.52	21.32	qfq	1,590,500	34,291,151	-0.83%
2025-05-26	21.45	21.74	21.37	21.70	21.50	qfq	2,042,100	44,037,471	0.70%
2025-05-23	21.68	22.04	21.45	21.55	21.35	qfq	2,585,686	56,289,523	0.00%
2025-05-22	21.82	22.26	21.51	21.55	21.35	qfq	2,460,492	53,508,746	-1.87%
2025-05-21	22.46	22.46	21.90	21.96	21.76	qfq	2,371,400	52,344,043	-2.05%
2025-05-20	22.03	22.45	21.72	22.42	22.21	qfq	2,837,100	63,183,644	1.45%
2025-05-19	21.91	22.20	21.58	22.10	21.90	qfq	2,241,400	49,157,336	0.87%
2025-05-16	21.81	22.19	21.64	21.91	21.71	qfq	1,998,300	43,966,368	0.46%
2025-05-15	22.00	22.00	21.55	21.81	21.61	qfq	1,949,992	42,435,045	-0.86%
2025-05-14	22.27	22.35	21.88	22.00	21.80	qfq	2,447,100	53,899,271	-0.99%
2025-05-13	22.68	22.77	22.19	22.22	22.01	qfq	2,437,600	54,545,624	-1.29%
2025-05-12	22.32	22.56	22.13	22.51	22.30	qfq	3,327,600	74,522,086	1.99%
2025-05-09	22.29	22.49	21.90	22.07	21.87	qfq	3,059,992	67,798,533	-1.56%
2025-05-08	21.59	22.46	21.29	22.42	22.21	qfq	4,405,586	97,684,668	3.37%
2025-05-07	21.89	22.13	21.41	21.69	21.49	qfq	3,304,200	72,039,605	0.32%
2025-05-06	21.19	21.65	21.19	21.62	21.42	qfq	2,881,800	62,015,138	2.56%
2025-04-30	20.63	21.18	20.57	21.08	20.89	qfq	2,691,700	56,450,488	2.18%
2025-04-29	19.83	20.87	19.83	20.63	20.44	qfq	3,223,900	66,406,057	4.19%
2025-04-28	20.29	20.32	19.71	19.80	19.62	qfq	2,844,600	56,748,269	-3.32%
2025-04-25	20.23	20.73	19.95	20.48	20.29	qfq	2,277,562	46,379,938	1.34%
2025-04-24	20.33	20.62	19.95	20.21	20.02	qfq	2,511,700	50,997,799	-1.13%
2025-04-23	19.91	20.46	19.91	20.44	20.25	qfq	2,525,062	51,157,755	3.02%
2025-04-22	19.92	20.00	19.71	19.84	19.66	qfq	1,514,400	30,061,952	-0.40%
2025-04-21	19.47	19.95	19.31	19.92	19.74	qfq	2,078,700	41,096,456	2.15%
2025-04-18	19.30	19.60	19.19	19.50	19.32	qfq	1,520,147	29,523,022	-0.05%
2025-04-17	19.25	19.65	19.05	19.51	19.33	qfq	1,796,900	35,068,523	1.30%
2025-04-16	19.95	19.95	19.05	19.26	19.08	qfq	2,723,100	52,898,931	-3.46%
2025-04-15	19.82	20.02	19.58	19.95	19.77	qfq	2,634,062	52,176,263	0.66%
2025-04-14	19.99	20.25	19.77	19.82	19.64	qfq	2,998,000	59,898,078	1.02%
2025-04-11	19.25	19.95	19.13	19.62	19.44	qfq	3,923,700	77,289,629	2.03%
2025-04-10	19.00	19.83	19.00	19.23	19.05	qfq	4,758,486	92,741,244	3.00%
2025-04-09	17.68	18.92	16.34	18.67	18.50	qfq	5,425,433	97,061,713	2.81%
2025-04-08	17.67	18.94	17.50	18.16	17.99	qfq	5,588,137	101,690,744	4.13%
2025-04-07	20.00	20.48	17.42	17.44	17.28	qfq	6,723,066	124,760,168	-19.93%
2025-04-03	21.85	22.22	21.30	21.78	21.58	qfq	3,542,400	77,074,638	-1.71%
2025-04-02	22.11	22.45	21.99	22.16	21.96	qfq	2,927,700	65,120,368	0.23%
2025-04-01	21.98	22.42	21.98	22.11	21.91	qfq	3,518,200	78,086,846	0.55%
2025-03-31	21.98	22.14	21.24	21.99	21.79	qfq	4,966,236	107,744,301	0.05%
2025-03-28	23.22	23.44	21.88	21.98	21.78	qfq	8,028,102	179,806,632	-6.11%
2025-03-27	24.76	25.24	23.30	23.41	23.19	qfq	9,468,954	227,262,654	-6.81%
2025-03-26	23.97	25.91	23.97	25.12	24.89	qfq	10,135,461	253,048,957	2.32%
2025-03-25	26.03	27.18	24.45	24.55	24.32	qfq	11,577,560	297,498,756	-8.46%
2025-03-24	25.10	26.96	23.98	26.82	26.57	qfq	13,931,790	351,331,319	4.97%
2025-03-21	24.15	25.63	23.66	25.55	25.31	qfq	13,121,822	327,357,707	4.76%
2025-03-20	23.85	24.80	23.75	24.39	24.16	qfq	6,614,153	161,344,912	1.41%
2025-03-19	24.23	24.48	23.80	24.05	23.83	qfq	4,761,200	114,969,447	-0.29%
2025-03-18	24.06	24.18	23.70	24.12	23.90	qfq	4,862,063	116,463,317	0.25%
2025-03-17	24.00	24.27	23.55	24.06	23.84	qfq	5,789,763	138,971,543	0.92%
2025-03-14	24.00	24.00	23.24	23.84	23.62	qfq	6,622,500	156,585,018	-0.04%
2025-03-13	24.50	24.51	23.53	23.85	23.63	qfq	8,200,400	195,920,240	-2.97%
2025-03-12	25.42	25.46	24.55	24.58	24.35	qfq	9,383,711	233,996,752	-3.08%
2025-03-11	24.80	26.62	24.48	25.36	25.13	qfq	10,968,010	278,638,730	-0.86%
2025-03-10	24.00	27.50	23.98	25.58	25.34	qfq	16,243,653	413,102,519	4.54%
2025-03-07	23.33	24.78	23.03	24.47	24.24	qfq	12,836,850	307,434,322	3.99%
2025-03-06	23.20	24.00	23.04	23.53	23.31	qfq	11,485,661	269,161,142	0.13%
2025-03-05	23.16	23.98	22.77	23.50	23.28	qfq	13,282,111	310,258,399	4.26%
2025-03-04	22.40	22.79	22.00	22.54	22.33	qfq	7,151,300	160,060,899	0.81%
2025-03-03	21.25	23.60	21.25	22.36	22.15	qfq	8,276,066	185,262,269	5.52%
2025-02-28	21.92	21.97	21.18	21.19	20.99	qfq	4,333,650	93,345,659	-3.68%
2025-02-27	22.43	22.45	21.69	22.00	21.80	qfq	5,777,336	127,195,181	-2.27%
2025-02-26	22.50	22.74	22.20	22.51	22.30	qfq	7,338,221	164,708,276	-0.71%
2025-02-25	21.79	22.84	21.70	22.67	22.46	qfq	9,559,961	214,930,433	2.39%
2025-02-24	21.44	22.44	21.12	22.14	21.94	qfq	9,186,555	201,197,204	3.12%
2025-02-21	21.23	21.48	21.05	21.47	21.27	qfq	5,800,500	123,720,487	0.89%
2025-02-20	21.32	21.32	20.98	21.28	21.08	qfq	4,279,684	90,649,034	-0.14%
2025-02-19	20.50	21.31	20.34	21.31	21.11	qfq	5,815,260	122,513,408	4.10%
2025-02-18	21.00	21.15	20.36	20.47	20.28	qfq	3,980,400	82,690,017	-2.43%
2025-02-17	20.85	20.98	20.61	20.98	20.79	qfq	4,170,000	86,642,322	1.30%
2025-02-14	20.72	20.94	20.51	20.71	20.52	qfq	3,781,160	78,315,215	0.29%
2025-02-13	21.25	21.25	20.61	20.65	20.46	qfq	4,639,400	96,899,451	-2.96%
2025-02-12	20.75	21.45	20.71	21.28	21.08	qfq	4,988,400	105,559,247	1.58%
2025-02-11	21.00	21.08	20.75	20.95	20.76	qfq	4,072,000	85,132,469	-0.52%
2025-02-10	20.87	21.06	20.54	21.06	20.87	qfq	5,778,300	120,193,378	1.59%
2025-02-07	20.46	20.88	20.23	20.73	20.54	qfq	5,925,650	122,464,532	1.62%
2025-02-06	19.86	20.43	19.86	20.40	20.21	qfq	4,432,950	89,479,189	2.41%
2025-02-05	20.10	20.30	19.88	19.92	19.74	qfq	3,025,300	60,751,321	0.20%
2025-01-27	20.39	20.42	19.62	19.88	19.70	qfq	4,003,636	80,040,336	-1.54%
2025-01-24	19.69	20.20	19.55	20.19	20.00	qfq	4,410,300	87,737,441	1.76%
2025-01-23	20.25	20.66	19.76	19.84	19.66	qfq	7,344,936	148,787,313	-2.31%
2025-01-22	20.46	20.77	20.19	20.31	20.12	qfq	4,832,400	98,918,977	-1.12%
2025-01-21	20.43	20.62	19.95	20.54	20.35	qfq	5,543,038	112,522,004	1.23%
2025-01-20	19.85	20.43	19.80	20.29	20.10	qfq	6,694,269	135,220,324	3.52%
2025-01-17	19.85	19.85	19.17	19.60	19.42	qfq	5,288,803	103,012,139	-1.26%
2025-01-16	20.01	20.45	19.55	19.85	19.67	qfq	6,075,173	121,516,158	-0.55%
2025-01-15	20.33	20.44	19.89	19.96	19.78	qfq	5,476,400	109,974,576	-1.77%
2025-01-14	19.33	20.35	19.21	20.32	20.13	qfq	7,919,430	157,521,797	6.00%
2025-01-13	19.60	19.60	18.66	19.17	18.99	qfq	7,329,280	140,090,748	-4.91%
2025-01-10	21.84	22.35	20.15	20.16	19.97	qfq	11,195,259	238,532,715	-10.40%
2025-01-09	23.42	23.97	22.50	22.50	22.29	qfq	11,997,027	277,844,178	-5.74%
2025-01-08	22.52	24.25	22.40	23.87	23.65	qfq	16,452,190	386,556,548	3.33%
2025-01-07	22.71	23.20	21.81	23.10	22.89	qfq	14,333,402	322,752,272	-1.07%
2025-01-06	21.39	23.35	20.01	23.35	23.13	qfq	17,558,718	391,939,212	7.60%
2025-01-03	21.00	22.42	20.52	21.70	21.50	qfq	11,511,412	250,033,454	4.43%
2025-01-02	21.37	21.46	19.95	20.78	20.59	qfq	5,809,157	120,853,871	-2.76%
2024-12-31	21.80	22.01	21.04	21.37	21.17	qfq	8,008,554	172,330,174	-2.24%
2024-12-30	20.60	21.86	20.24	21.86	21.66	qfq	9,801,940	209,136,640	4.64%
2024-12-27	20.64	21.23	20.64	20.89	20.70	qfq	5,091,000	106,643,256	0.67%
2024-12-26	20.35	20.91	19.90	20.75	20.56	qfq	5,179,560	107,087,018	0.44%
2024-12-25	20.05	20.90	19.59	20.66	20.47	qfq	6,459,634	131,203,150	3.98%
2024-12-24	19.88	20.31	19.50	19.87	19.69	qfq	4,353,800	86,344,616	-0.35%
2024-12-23	21.10	21.28	19.89	19.94	19.76	qfq	5,345,714	109,783,151	-5.50%
2024-12-20	20.98	21.50	20.87	21.10	20.90	qfq	6,693,537	141,621,713	-0.38%
2024-12-19	20.20	21.18	20.10	21.18	20.98	qfq	6,122,747	127,273,286	3.87%
2024-12-18	20.14	20.86	19.62	20.39	20.20	qfq	4,527,484	91,646,159	1.34%
2024-12-17	21.09	21.15	20.03	20.12	19.93	qfq	5,017,200	103,026,347	-5.05%
2024-12-16	21.06	21.44	20.93	21.19	20.99	qfq	4,571,900	96,846,624	0.62%
2024-12-13	21.41	21.71	21.00	21.06	20.87	qfq	5,973,220	127,509,282	-2.64%
2024-12-12	21.76	22.00	21.35	21.63	21.43	qfq	6,711,981	145,128,551	-1.41%
2024-12-11	21.80	22.00	21.26	21.94	21.74	qfq	9,036,781	195,174,578	2.05%
2024-12-10	22.39	22.40	21.46	21.50	21.30	qfq	11,323,059	246,760,811	-1.24%
2024-12-09	21.53	22.36	21.38	21.77	21.57	qfq	11,822,579	257,724,334	2.11%
2024-12-06	21.71	21.88	21.14	21.32	21.12	qfq	13,077,781	279,728,203	-3.62%
2024-12-05	22.00	22.93	21.00	22.12	21.92	qfq	22,181,713	479,598,423	-5.19%
2024-12-04	28.37	28.37	22.92	23.33	23.11	qfq	33,039,192	866,045,042	-1.31%
2024-12-03	19.73	23.64	19.73	23.64	23.42	qfq	28,831,790	669,186,656	20.00%
2024-12-02	19.37	19.72	19.20	19.70	19.52	qfq	2,531,906	49,576,225	1.76%
2024-11-29	19.09	19.52	18.93	19.36	19.18	qfq	2,259,700	43,623,872	0.36%
2024-11-28	19.25	19.64	19.18	19.29	19.11	qfq	1,967,593	38,225,835	0.16%
2024-11-27	18.82	19.26	18.38	19.26	19.08	qfq	1,750,200	32,939,458	1.64%
2024-11-26	19.43	19.60	18.86	18.95	18.77	qfq	1,767,300	33,911,220	-2.02%
2024-11-25	18.79	19.38	18.79	19.34	19.16	qfq	2,409,600	46,119,784	3.92%
2024-11-22	19.69	19.80	18.60	18.61	18.44	qfq	2,396,900	45,972,931	-5.58%
2024-11-21	19.59	19.86	19.42	19.71	19.53	qfq	1,786,737	35,138,710	0.41%
2024-11-20	19.47	19.74	19.36	19.63	19.45	qfq	2,057,577	40,273,158	0.72%
2024-11-19	18.99	19.50	18.71	19.49	19.31	qfq	2,332,946	44,541,588	2.63%
2024-11-18	19.38	19.74	18.58	18.99	18.81	qfq	3,044,015	58,125,571	-2.01%
2024-11-15	20.46	20.75	19.30	19.38	19.20	qfq	4,378,729	87,741,985	-6.29%
2024-11-14	20.85	21.45	20.67	20.68	20.49	qfq	5,175,529	108,997,632	-1.99%
2024-11-13	20.46	21.10	20.20	21.10	20.90	qfq	5,216,999	108,360,717	2.68%
2024-11-12	20.75	21.30	20.31	20.55	20.36	qfq	5,117,899	106,710,552	-0.77%
2024-11-11	20.24	20.72	19.99	20.71	20.52	qfq	4,433,830	90,915,558	1.97%
2024-11-08	20.83	20.88	20.25	20.31	20.12	qfq	3,960,733	81,203,144	-0.39%
2024-11-07	20.16	20.42	19.99	20.39	20.20	qfq	3,881,769	78,593,867	0.49%
2024-11-06	20.68	20.84	20.15	20.29	20.10	qfq	4,826,517	98,607,394	-1.27%
2024-11-05	20.10	20.57	19.91	20.55	20.36	qfq	4,507,400	91,609,695	2.80%
2024-11-04	19.50	20.23	19.30	19.99	19.81	qfq	3,153,500	62,758,392	0.55%
2024-11-01	20.62	20.98	19.63	19.88	19.70	qfq	4,824,587	97,761,010	-2.50%
2024-10-31	19.95	20.40	19.81	20.39	20.20	qfq	4,530,837	91,273,419	3.14%
2024-10-30	19.98	20.48	19.62	19.77	19.59	qfq	4,154,392	82,932,848	-2.37%
2024-10-29	21.43	21.46	20.22	20.25	20.06	qfq	6,487,743	134,661,556	-5.90%
2024-10-28	21.40	21.66	21.00	21.52	21.32	qfq	6,979,006	149,053,048	-1.74%
2024-10-25	20.52	22.50	20.25	21.90	21.70	qfq	10,560,220	225,117,898	4.39%
2024-10-24	20.59	21.49	20.41	20.98	20.79	qfq	7,146,930	150,415,383	2.99%
2024-10-23	20.40	20.97	20.11	20.37	20.18	qfq	7,749,515	158,979,234	-3.18%
2024-10-22	22.03	22.80	20.88	21.04	20.85	qfq	13,043,322	281,172,612	-8.44%
2024-10-21	24.00	25.68	22.94	22.98	22.77	qfq	25,576,450	610,368,975	0.79%
2024-10-18	19.18	22.80	18.65	22.80	22.59	qfq	13,677,420	300,430,440	20.00%
2024-10-17	17.96	19.00	17.82	19.00	18.82	qfq	5,270,827	96,624,577	4.91%
2024-10-16	17.25	18.13	17.11	18.11	17.94	qfq	4,586,800	81,701,515	3.78%
2024-10-15	17.99	18.28	17.30	17.45	17.29	qfq	3,647,546	64,314,652	-3.38%
2024-10-14	16.36	18.15	16.36	18.06	17.89	qfq	6,299,741	109,324,354	10.66%
2024-10-11	16.95	17.24	16.03	16.32	16.17	qfq	2,527,346	41,564,808	-4.51%
2024-10-10	17.50	17.50	16.78	17.09	16.93	qfq	2,906,385	49,931,958	1.79%
2024-10-09	18.16	18.65	16.79	16.79	16.63	qfq	5,291,031	93,750,422	-11.21%
2024-10-08	20.51	20.60	18.00	18.91	18.74	qfq	6,412,936	122,599,787	7.50%
2024-09-30	16.36	17.88	15.92	17.59	17.43	qfq	5,825,921	98,713,778	11.75%
2024-09-27	15.40	15.95	15.16	15.74	15.59	qfq	2,588,700	40,256,537	3.96%
2024-09-26	14.78	15.21	14.64	15.14	15.00	qfq	1,716,046	25,759,861	2.37%
2024-09-25	14.92	15.07	14.72	14.79	14.65	qfq	2,426,000	36,172,191	-0.07%
2024-09-24	14.54	14.83	14.36	14.80	14.66	qfq	2,400,546	35,098,417	1.51%
2024-09-23	14.33	14.80	14.15	14.58	14.45	qfq	2,309,000	33,368,503	1.74%
2024-09-20	14.38	14.59	14.13	14.33	14.20	qfq	1,667,700	23,807,649	-0.35%
2024-09-19	13.81	14.98	13.73	14.38	14.25	qfq	2,411,100	34,530,899	4.81%
2024-09-18	13.97	14.09	13.54	13.72	13.59	qfq	768,000	10,515,453	-1.51%
2024-09-13	14.17	14.28	13.93	13.93	13.80	qfq	772,046	10,822,901	-1.69%
2024-09-12	14.21	14.50	14.17	14.17	14.04	qfq	634,100	9,069,398	-1.19%
2024-09-11	14.29	14.50	14.21	14.34	14.21	qfq	603,730	8,662,164	0.07%
2024-09-10	14.17	14.51	14.10	14.33	14.20	qfq	1,030,346	14,697,010	1.06%
2024-09-09	14.10	14.26	13.96	14.18	14.05	qfq	700,610	9,907,368	0.14%
2024-09-06	14.61	14.77	14.03	14.16	14.03	qfq	1,194,038	17,057,863	-3.15%
2024-09-05	14.79	14.79	14.52	14.62	14.48	qfq	564,900	8,257,099	0.07%
2024-09-04	14.58	14.81	14.41	14.61	14.47	qfq	722,292	10,571,919	-0.81%
2024-09-03	14.58	14.88	14.53	14.73	14.59	qfq	724,300	10,664,124	1.24%
2024-09-02	14.75	14.98	14.55	14.55	14.42	qfq	1,157,383	17,077,291	-1.82%
2024-08-30	14.51	14.95	14.40	14.82	14.68	qfq	2,009,992	29,650,453	2.28%
2024-08-29	14.25	14.54	13.88	14.49	14.36	qfq	1,666,546	23,712,026	0.98%
2024-08-28	13.99	14.52	13.92	14.35	14.22	qfq	1,319,746	18,883,691	2.50%
2024-08-27	14.21	14.42	13.97	14.00	13.87	qfq	799,200	11,318,678	-1.48%
2024-08-26	13.81	14.28	13.81	14.21	14.08	qfq	959,300	13,506,855	2.90%
2024-08-23	14.17	14.58	13.64	13.81	13.68	qfq	1,258,564	17,460,520	-2.81%
2024-08-22	14.64	14.64	14.17	14.21	14.08	qfq	809,046	11,634,480	-2.40%
2024-08-21	14.42	14.64	14.27	14.56	14.43	qfq	760,700	11,035,711	0.48%
2024-08-20	14.85	14.85	14.38	14.49	14.36	qfq	854,100	12,411,008	-1.70%
2024-08-19	14.81	15.02	14.65	14.74	14.60	qfq	889,000	13,171,279	-0.87%
2024-08-16	15.12	15.21	14.85	14.87	14.73	qfq	958,900	14,373,436	-1.06%
2024-08-15	15.03	15.20	14.77	15.03	14.89	qfq	1,248,100	18,741,636	-0.66%
2024-08-14	15.20	15.44	15.12	15.13	14.99	qfq	774,673	11,806,143	-0.20%
2024-08-13	14.99	15.17	14.73	15.16	15.02	qfq	860,200	12,876,903	1.74%
2024-08-12	15.02	15.14	14.84	14.90	14.76	qfq	775,227	11,614,658	-0.80%
2024-08-09	15.20	15.36	15.02	15.02	14.88	qfq	807,000	12,232,726	-0.92%
2024-08-08	15.36	15.45	15.05	15.16	15.02	qfq	1,130,000	17,173,843	-1.81%
2024-08-07	15.49	15.65	15.35	15.44	15.30	qfq	906,164	13,996,554	0.00%
2024-08-06	15.05	15.54	15.05	15.44	15.30	qfq	1,411,400	21,657,634	2.73%
2024-08-05	15.60	15.79	15.00	15.03	14.89	qfq	1,756,400	26,986,150	-3.96%
2024-08-02	15.98	16.06	15.59	15.65	15.51	qfq	1,859,500	29,432,193	-2.86%
2024-08-01	15.88	16.25	15.83	16.11	15.96	qfq	2,410,900	38,790,261	0.75%
2024-07-31	15.58	16.06	15.45	15.99	15.84	qfq	2,326,900	36,949,952	2.63%
2024-07-30	15.61	15.86	15.52	15.58	15.44	qfq	1,437,609	22,545,933	-0.89%
2024-07-29	15.87	15.94	15.60	15.72	15.57	qfq	1,898,899	29,874,567	-1.13%
2024-07-26	15.48	16.12	15.48	15.90	15.75	qfq	2,583,800	40,940,775	1.15%
2024-07-25	15.46	15.86	15.02	15.72	15.57	qfq	2,943,037	45,618,292	1.95%
2024-07-24	15.02	15.80	15.00	15.42	15.28	qfq	2,480,327	38,246,506	2.12%
2024-07-23	15.30	15.55	15.09	15.10	14.96	qfq	1,731,600	26,553,852	-1.24%
2024-07-22	15.50	15.57	15.21	15.29	15.15	qfq	2,456,705	37,619,622	-3.29%
2024-07-19	15.30	15.98	15.15	15.81	15.66	qfq	3,324,592	52,389,130	3.00%
2024-07-18	15.01	15.48	14.84	15.35	15.21	qfq	2,191,000	33,243,882	0.13%
2024-07-17	15.65	15.86	15.32	15.33	15.19	qfq	2,884,128	44,769,014	-3.77%
2024-07-16	15.62	16.40	15.36	15.93	15.78	qfq	4,270,705	67,636,761	-0.62%
2024-07-15	16.51	17.50	15.56	16.03	15.88	qfq	6,113,049	98,486,396	6.09%
2024-07-12	15.22	15.36	14.95	15.11	14.97	qfq	914,746	13,831,661	-0.72%
2024-07-11	14.78	15.25	14.72	15.22	15.08	qfq	1,672,246	25,268,372	4.39%
2024-07-10	14.61	14.85	14.41	14.58	14.45	qfq	952,200	13,921,815	-0.48%
2024-07-09	14.40	14.71	13.93	14.65	14.51	qfq	1,401,860	20,180,674	1.38%
2024-07-08	14.86	15.09	14.42	14.45	14.32	qfq	895,600	13,077,802	-3.15%
2024-07-05	14.81	15.02	14.58	14.92	14.78	qfq	1,047,900	15,545,262	0.81%
2024-07-04	15.13	15.36	14.76	14.80	14.66	qfq	1,240,100	18,598,333	-3.01%
2024-07-03	15.59	15.64	15.05	15.26	15.12	qfq	1,298,946	19,813,611	-2.62%
2024-07-02	15.60	15.95	15.49	15.67	15.53	qfq	1,557,400	24,417,958	-1.20%
2024-07-01	15.52	15.86	15.10	15.86	15.71	qfq	1,639,500	25,235,383	2.12%
2024-06-28	15.44	15.68	15.32	15.53	15.39	qfq	2,294,515	35,627,727	0.39%
2024-06-27	15.45	16.18	15.42	15.47	15.33	qfq	2,434,400	38,291,616	-0.32%
2024-06-26	14.89	15.57	14.73	15.52	15.38	qfq	2,332,700	35,710,727	4.30%
2024-06-25	14.30	15.10	14.18	14.88	14.74	qfq	2,053,561	30,148,996	3.33%
2024-06-24	14.90	14.95	14.20	14.40	14.27	qfq	1,699,997	24,633,217	-4.19%
2024-06-21	15.17	15.28	14.76	15.03	14.89	qfq	836,600	12,585,824	-1.89%
2024-06-20	15.79	15.92	15.15	15.32	15.18	qfq	1,551,246	23,949,137	-3.04%
2024-06-19	15.74	16.05	15.65	15.80	15.65	qfq	1,523,046	24,175,344	0.25%
2024-06-18	15.13	15.81	15.05	15.76	15.61	qfq	1,756,446	27,315,540	3.89%
2024-06-17	15.40	15.40	15.15	15.17	15.03	qfq	1,010,560	15,399,092	-0.85%
2024-06-14	15.44	15.57	15.18	15.30	15.16	qfq	991,300	15,211,442	-0.71%
2024-06-13	15.37	15.49	15.22	15.41	15.27	qfq	1,058,400	16,254,470	0.46%
2024-06-12	14.99	15.42	14.90	15.34	15.20	qfq	1,106,145	16,911,792	2.47%
2024-06-11	14.76	14.99	14.33	14.97	14.83	qfq	1,207,100	17,859,455	1.42%
2024-06-07	14.87	15.03	14.45	14.76	14.62	qfq	1,689,700	25,008,333	-0.74%
2024-06-06	15.22	15.45	14.08	14.87	14.73	qfq	2,178,428	31,839,751	-2.30%
2024-06-05	15.60	15.84	15.22	15.22	15.08	qfq	1,430,900	22,122,050	-3.43%
2024-06-04	15.86	15.91	15.32	15.76	15.61	qfq	1,558,800	24,292,335	-1.75%
2024-06-03	16.58	16.58	15.84	16.04	15.83	qfq	1,614,800	26,160,229	-3.26%
2024-05-31	16.33	16.79	16.25	16.58	16.37	qfq	1,334,600	22,113,677	1.78%
2024-05-30	16.51	16.59	16.23	16.29	16.08	qfq	883,100	14,488,555	-1.27%
2024-05-29	16.39	16.61	16.22	16.50	16.29	qfq	1,214,359	19,984,009	1.10%
2024-05-28	16.59	16.72	16.30	16.32	16.11	qfq	1,456,600	23,988,199	-1.51%
2024-05-27	16.59	16.72	16.19	16.57	16.36	qfq	2,057,216	33,883,141	0.49%
2024-05-24	16.81	16.94	16.47	16.49	16.28	qfq	2,660,256	44,312,070	-3.11%
2024-05-23	17.71	17.76	16.90	17.02	16.80	qfq	4,827,146	83,312,108	-5.13%
2024-05-22	16.90	18.25	16.61	17.94	17.71	qfq	5,801,749	102,259,899	7.49%
2024-05-21	17.00	17.00	16.48	16.69	16.47	qfq	1,151,600	19,210,452	-1.01%
2024-05-20	16.93	17.03	16.77	16.86	16.64	qfq	1,479,400	24,934,979	-1.40%
2024-05-17	17.30	17.30	16.61	17.10	16.88	qfq	1,663,000	27,961,839	1.18%
2024-05-16	16.77	17.08	16.69	16.90	16.68	qfq	1,518,906	25,662,269	0.84%
2024-05-15	16.62	17.14	16.62	16.76	16.54	qfq	2,206,500	37,266,353	-0.53%
2024-05-14	17.04	17.18	16.63	16.85	16.63	qfq	1,988,846	33,453,940	-2.54%
2024-05-13	17.60	17.60	16.54	17.29	17.07	qfq	3,549,049	60,198,748	-3.41%
2024-05-10	17.54	18.00	17.20	17.90	17.67	qfq	4,159,249	72,965,076	1.42%
2024-05-09	17.42	18.12	17.28	17.65	17.42	qfq	3,306,800	58,898,045	1.73%
2024-05-08	17.49	17.80	17.28	17.35	17.13	qfq	2,199,400	38,513,713	-1.98%
2024-05-07	17.55	17.79	17.30	17.70	17.47	qfq	2,639,214	46,338,989	0.51%
2024-05-06	17.00	18.04	16.76	17.61	17.38	qfq	3,854,867	67,000,609	5.26%
2024-04-30	16.68	16.88	16.35	16.73	16.51	qfq	2,204,860	36,552,791	1.39%
2024-04-29	15.71	16.69	15.71	16.50	16.29	qfq	2,638,455	43,203,721	4.83%
2024-04-26	15.41	15.94	15.23	15.74	15.54	qfq	2,617,946	41,036,805	1.29%
2024-04-25	15.23	15.79	15.00	15.54	15.34	qfq	2,311,387	35,908,880	1.64%
2024-04-24	14.80	15.40	14.74	15.29	15.09	qfq	2,327,647	35,280,833	3.38%
2024-04-23	14.40	14.96	14.40	14.79	14.60	qfq	2,071,492	30,481,639	2.57%
2024-04-22	14.70	14.94	13.82	14.42	14.23	qfq	2,401,316	34,375,812	-2.90%
2024-04-19	15.16	15.41	14.73	14.85	14.66	qfq	3,212,700	47,950,113	-3.45%
2024-04-18	16.00	16.02	15.15	15.38	15.18	qfq	3,988,551	61,732,129	-3.15%
2024-04-17	15.18	15.95	15.01	15.88	15.67	qfq	6,374,807	99,676,676	8.92%
2024-04-16	17.06	17.38	14.54	14.58	14.39	qfq	8,702,939	133,043,735	-18.91%
2024-04-15	19.93	20.32	17.69	17.98	17.75	qfq	9,640,298	181,359,507	-11.08%
2024-04-12	20.90	21.99	20.00	20.22	19.96	qfq	13,911,502	289,850,284	1.20%
2024-04-11	16.40	19.98	16.01	19.98	19.72	qfq	9,925,088	187,543,325	20.00%
2024-04-10	16.58	17.55	16.50	16.65	16.43	qfq	2,300,314	39,211,304	0.85%
2024-04-09	16.00	16.57	15.88	16.51	16.30	qfq	1,301,438	21,275,582	4.30%
2024-04-08	16.56	16.85	15.76	15.83	15.62	qfq	1,554,959	24,951,534	-4.41%
2024-04-03	17.28	17.28	16.26	16.56	16.35	qfq	2,065,700	34,460,720	-4.50%
2024-04-02	17.71	17.78	17.21	17.34	17.12	qfq	1,919,671	33,489,472	-2.36%
2024-04-01	17.61	17.89	17.13	17.76	17.53	qfq	2,419,176	42,778,580	1.49%
2024-03-29	17.53	17.88	17.00	17.50	17.27	qfq	2,213,962	38,465,533	-1.13%
2024-03-28	17.07	17.80	16.70	17.70	17.47	qfq	2,869,099	49,833,029	2.19%
2024-03-27	18.36	18.37	17.32	17.32	17.10	qfq	3,837,961	68,387,705	-8.36%
2024-03-26	17.84	19.48	17.02	18.90	18.66	qfq	6,705,459	119,967,560	-0.21%
2024-03-25	17.50	19.89	17.50	18.94	18.69	qfq	7,638,615	146,039,582	14.23%
2024-03-22	17.12	17.28	16.51	16.58	16.37	qfq	1,905,013	31,910,108	-3.66%
2024-03-21	17.03	17.85	17.03	17.21	16.99	qfq	2,510,323	43,514,604	-1.09%
2024-03-20	17.00	18.46	17.00	17.40	17.17	qfq	3,413,711	60,151,720	4.88%
2024-03-19	16.58	16.93	16.42	16.59	16.38	qfq	1,237,470	20,656,522	0.12%
2024-03-18	16.23	16.60	16.10	16.57	16.36	qfq	1,099,237	18,091,814	2.09%
2024-03-15	15.99	16.27	15.85	16.23	16.02	qfq	779,682	12,567,870	1.44%
2024-03-14	16.20	16.20	15.72	16.00	15.79	qfq	859,400	13,752,113	-0.62%
2024-03-13	16.16	16.30	15.88	16.10	15.89	qfq	1,137,230	18,318,076	0.37%
2024-03-12	15.80	16.15	15.75	16.04	15.83	qfq	1,264,896	20,185,267	1.45%
2024-03-11	15.48	15.91	15.48	15.81	15.61	qfq	1,030,188	16,225,339	0.89%
2024-03-08	15.66	15.83	15.37	15.67	15.47	qfq	813,752	12,686,384	0.06%
2024-03-07	15.61	16.13	15.52	15.66	15.46	qfq	1,190,438	18,933,526	0.19%
2024-03-06	15.23	15.73	15.23	15.63	15.43	qfq	820,392	12,739,525	1.49%
2024-03-05	15.95	15.95	15.23	15.40	15.20	qfq	1,186,500	18,308,466	-2.84%
2024-03-04	16.25	16.32	15.63	15.85	15.64	qfq	1,185,437	18,892,673	-2.40%
2024-03-01	15.88	16.45	15.79	16.24	16.03	qfq	1,758,652	28,346,880	3.57%
2024-02-29	14.84	15.76	14.80	15.68	15.48	qfq	1,439,059	22,253,127	4.12%
2024-02-28	17.00	17.20	15.04	15.06	14.86	qfq	2,489,500	40,199,175	-9.28%
2024-02-27	16.10	16.67	16.06	16.60	16.38	qfq	1,601,060	26,319,422	1.22%
2024-02-26	15.98	16.77	15.67	16.40	16.19	qfq	2,322,753	37,613,230	5.20%
2024-02-23	15.01	15.77	14.95	15.59	15.39	qfq	1,911,563	29,312,499	4.21%
2024-02-22	14.59	14.96	14.59	14.96	14.77	qfq	1,288,572	19,109,336	2.75%
2024-02-21	14.23	15.05	14.15	14.56	14.37	qfq	1,386,227	20,416,009	0.97%
2024-02-20	14.54	14.67	14.12	14.42	14.23	qfq	892,900	12,744,541	-0.69%
2024-02-19	14.34	14.96	14.11	14.52	14.33	qfq	1,550,184	22,492,976	1.61%
2024-02-08	12.78	14.53	12.25	14.29	14.10	qfq	1,914,526	25,568,334	12.61%
2024-02-07	13.60	13.68	12.18	12.69	12.53	qfq	1,889,474	24,260,173	-5.23%
2024-02-06	11.77	13.95	11.77	13.39	13.22	qfq	1,609,304	20,969,315	1.06%
2024-02-05	15.74	15.77	13.16	13.25	13.08	qfq	2,159,664	30,334,114	-15.77%
2024-02-02	16.34	16.55	14.37	15.73	15.53	qfq	1,980,000	30,935,127	-3.02%
2024-02-01	15.44	17.56	15.44	16.22	16.01	qfq	2,160,102	35,437,654	4.51%
2024-01-31	17.15	17.24	15.45	15.52	15.32	qfq	2,153,183	35,104,926	-11.11%
2024-01-30	18.00	18.26	17.10	17.46	17.23	qfq	2,264,826	39,917,920	-6.43%
2024-01-29	20.51	20.61	18.18	18.66	18.42	qfq	4,259,645	81,784,682	-11.10%
2024-01-26	20.39	21.29	19.73	20.99	20.72	qfq	4,602,666	94,673,224	-0.29%
2024-01-25	18.04	21.14	17.83	21.05	20.78	qfq	4,860,368	96,302,536	18.39%
2024-01-24	17.39	18.08	16.99	17.78	17.55	qfq	992,630	17,443,979	2.60%
2024-01-23	17.80	17.86	16.87	17.33	17.11	qfq	1,061,234	18,310,725	-2.09%
2024-01-22	19.02	19.19	17.46	17.70	17.47	qfq	1,239,736	22,527,556	-6.94%
2024-01-19	19.88	19.88	18.94	19.02	18.77	qfq	929,522	17,782,700	-2.46%
2024-01-18	19.74	19.85	19.05	19.50	19.25	qfq	1,611,646	31,274,310	-2.26%
2024-01-17	21.00	21.00	19.86	19.95	19.69	qfq	2,351,498	47,963,426	-3.86%
2024-01-16	20.55	21.87	20.31	20.75	20.48	qfq	3,292,927	69,179,904	1.47%
2024-01-15	19.99	20.48	19.85	20.45	20.19	qfq	1,249,101	25,321,696	1.69%
2024-01-12	20.19	20.74	20.10	20.11	19.85	qfq	1,037,200	21,125,907	-0.49%
2024-01-11	19.80	20.29	19.80	20.21	19.95	qfq	932,400	18,739,802	1.56%
2024-01-10	19.89	20.17	19.71	19.90	19.64	qfq	713,737	14,200,510	-0.30%
2024-01-09	19.46	20.18	19.46	19.96	19.70	qfq	1,072,800	21,411,038	2.62%
2024-01-08	19.68	19.92	19.44	19.45	19.20	qfq	749,400	14,718,204	-1.12%
2024-01-05	19.97	20.19	19.62	19.67	19.42	qfq	691,209	13,703,746	-1.50%
2024-01-04	19.99	20.20	19.90	19.97	19.71	qfq	560,500	11,202,090	-0.10%
2024-01-03	20.25	20.25	19.81	19.99	19.73	qfq	898,346	17,969,087	-1.24%
2024-01-02	20.33	20.60	20.18	20.24	19.98	qfq	715,235	14,523,534	0.10%
2023-12-29	19.79	20.26	19.78	20.22	19.96	qfq	1,073,181	21,589,493	2.22%
2023-12-28	19.05	19.83	18.89	19.78	19.52	qfq	1,088,154	21,285,030	4.55%
2023-12-27	18.62	19.05	18.39	18.92	18.67	qfq	812,273	15,199,083	1.67%
2023-12-26	18.97	19.02	18.55	18.61	18.37	qfq	740,600	13,861,528	-2.46%
2023-12-25	19.59	19.90	18.91	19.08	18.83	qfq	1,034,446	19,759,741	-2.40%
2023-12-22	19.79	19.99	19.48	19.55	19.30	qfq	877,191	17,280,003	-1.11%
2023-12-21	19.68	19.93	18.96	19.77	19.51	qfq	1,244,702	24,205,497	0.41%
2023-12-20	19.58	20.39	19.51	19.69	19.43	qfq	1,236,746	24,642,288	1.13%
2023-12-19	19.01	19.64	18.97	19.47	19.22	qfq	971,306	18,788,822	2.20%
2023-12-18	19.20	19.39	19.02	19.05	18.80	qfq	583,800	11,193,049	-1.24%
2023-12-15	19.32	19.53	19.26	19.29	19.04	qfq	450,400	8,712,899	-0.16%
2023-12-14	19.57	19.71	19.32	19.32	19.07	qfq	890,188	17,342,026	-1.83%
2023-12-13	19.30	19.82	19.12	19.68	19.43	qfq	1,171,730	22,863,393	0.15%
2023-12-12	19.62	19.71	19.40	19.65	19.40	qfq	681,287	13,318,724	0.61%
2023-12-11	19.33	19.60	19.02	19.53	19.28	qfq	896,183	17,365,009	0.88%
2023-12-08	19.83	20.03	19.34	19.36	19.11	qfq	1,016,033	19,913,807	-2.47%
2023-12-07	20.00	20.09	19.67	19.85	19.59	qfq	809,000	16,047,329	-0.75%
2023-12-06	19.83	20.35	19.82	20.00	19.74	qfq	864,900	17,448,232	0.30%
2023-12-05	20.25	20.25	19.89	19.94	19.68	qfq	682,152	13,675,904	-1.19%
2023-12-04	20.28	20.47	20.16	20.18	19.92	qfq	768,537	15,600,349	-0.25%
2023-12-01	20.33	20.44	20.03	20.23	19.97	qfq	608,700	12,309,950	-0.25%
2023-11-30	20.57	20.58	20.08	20.28	20.02	qfq	723,143	14,659,948	-1.07%
2023-11-29	20.70	20.84	20.42	20.50	20.23	qfq	546,655	11,263,137	-0.82%
2023-11-28	20.30	20.72	20.12	20.67	20.40	qfq	802,621	16,489,001	2.23%
2023-11-27	20.31	20.55	20.12	20.22	19.96	qfq	876,291	17,821,575	-0.88%
2023-11-24	20.66	20.78	20.14	20.40	20.14	qfq	966,891	19,677,546	-1.59%
2023-11-23	20.62	20.83	20.23	20.73	20.46	qfq	994,500	20,575,099	0.48%
2023-11-22	20.91	21.14	20.40	20.63	20.36	qfq	941,760	19,575,585	-1.24%
2023-11-21	21.35	21.35	20.76	20.89	20.62	qfq	1,273,779	26,781,041	-1.74%
2023-11-20	21.24	21.35	21.00	21.26	20.98	qfq	1,024,715	21,748,744	0.52%
2023-11-17	21.21	21.30	21.00	21.15	20.88	qfq	702,546	14,869,676	0.19%
2023-11-16	21.26	21.55	21.11	21.11	20.84	qfq	819,872	17,403,007	-1.22%
2023-11-15	21.45	21.71	21.15	21.37	21.09	qfq	1,554,000	33,240,926	0.56%
2023-11-14	21.31	21.39	21.08	21.25	20.97	qfq	660,400	13,997,907	-0.23%
2023-11-13	21.05	21.48	20.95	21.30	21.02	qfq	1,231,846	26,146,481	1.82%
2023-11-10	21.10	21.16	20.80	20.92	20.65	qfq	839,354	17,601,155	-0.85%
2023-11-09	21.08	21.26	21.02	21.10	20.83	qfq	712,883	15,064,736	-0.42%
2023-11-08	21.27	21.27	21.01	21.19	20.92	qfq	1,101,258	23,303,475	-0.52%
2023-11-07	21.20	21.38	20.95	21.30	21.02	qfq	875,542	18,511,831	0.19%
2023-11-06	21.10	21.26	20.90	21.26	20.98	qfq	1,025,856	21,640,447	1.58%
2023-11-03	20.74	21.20	20.51	20.93	20.66	qfq	936,400	19,674,574	2.05%
2023-11-02	20.72	20.94	20.42	20.51	20.24	qfq	801,046	16,525,173	-1.39%
2023-11-01	20.76	21.14	20.70	20.80	20.53	qfq	949,243	19,856,143	-0.19%
2023-10-31	20.58	20.90	20.37	20.84	20.57	qfq	1,111,389	23,037,709	1.26%
2023-10-30	20.32	20.68	20.20	20.58	20.31	qfq	1,091,240	22,257,568	-0.05%
2023-10-27	20.36	20.72	20.18	20.59	20.32	qfq	812,163	16,646,936	0.73%
2023-10-26	20.60	20.60	20.06	20.44	20.18	qfq	801,928	16,255,160	-0.87%
2023-10-25	20.40	20.81	20.36	20.62	20.35	qfq	1,189,328	24,452,315	3.20%
2023-10-24	19.20	20.08	19.20	19.98	19.72	qfq	1,020,161	20,213,448	4.33%
2023-10-23	19.90	20.14	19.05	19.15	18.90	qfq	1,075,600	20,815,383	-4.44%
2023-10-20	20.02	20.36	19.84	20.04	19.78	qfq	656,000	13,160,938	0.50%
2023-10-19	19.86	20.42	19.68	19.94	19.68	qfq	868,900	17,448,129	0.40%
2023-10-18	20.10	20.10	19.68	19.86	19.60	qfq	681,000	13,525,091	-1.34%
2023-10-17	20.19	20.28	19.94	20.13	19.87	qfq	557,113	11,184,906	-0.35%
2023-10-16	20.40	20.50	20.07	20.20	19.94	qfq	630,700	12,731,998	-0.98%
2023-10-13	20.49	20.60	20.23	20.40	20.14	qfq	713,817	14,552,357	-1.21%
2023-10-12	20.45	20.68	20.30	20.65	20.38	qfq	737,697	15,146,346	0.98%
2023-10-11	20.27	20.56	20.19	20.45	20.19	qfq	719,517	14,694,578	0.89%
2023-10-10	20.25	20.60	20.22	20.27	20.01	qfq	687,217	14,018,232	0.10%
2023-10-09	20.79	20.80	20.14	20.25	19.99	qfq	1,301,154	26,504,289	-1.22%
2023-09-28	20.91	21.30	20.50	20.50	20.23	qfq	1,188,608	24,652,766	-1.82%
2023-09-27	20.42	21.33	20.42	20.88	20.61	qfq	1,457,957	30,594,295	2.15%
2023-09-26	19.99	20.85	19.87	20.44	20.18	qfq	1,487,200	30,297,174	2.25%
2023-09-25	20.42	20.42	19.89	19.99	19.73	qfq	1,172,600	23,547,514	-2.20%
2023-09-22	20.13	20.50	19.90	20.44	20.18	qfq	1,158,400	23,515,885	1.84%
2023-09-21	20.12	20.20	19.81	20.07	19.81	qfq	688,892	13,787,306	-0.35%
2023-09-20	20.16	20.25	19.90	20.14	19.88	qfq	715,231	14,359,879	0.45%
2023-09-19	20.65	20.66	19.96	20.05	19.79	qfq	1,188,200	23,916,829	-2.24%
2023-09-18	19.71	21.05	19.62	20.51	20.24	qfq	2,879,971	59,114,765	4.38%
2023-09-15	19.83	20.04	19.57	19.65	19.40	qfq	1,799,311	35,463,646	-0.86%
2023-09-14	20.69	21.56	19.60	19.82	19.56	qfq	4,177,657	84,308,507	-7.17%
2023-09-13	22.05	22.05	21.07	21.35	21.07	qfq	1,328,346	28,273,205	-2.29%
2023-09-12	22.33	22.33	21.73	21.85	21.57	qfq	1,108,985	24,276,334	-1.71%
2023-09-11	22.69	22.88	22.17	22.23	21.94	qfq	1,242,178	27,779,880	-1.98%
2023-09-08	23.26	23.50	22.65	22.68	22.39	qfq	1,549,242	35,661,127	-2.49%
2023-09-07	23.67	23.97	23.25	23.26	22.96	qfq	1,522,024	35,919,507	-1.65%
2023-09-06	23.16	23.96	23.16	23.65	23.34	qfq	1,734,035	40,946,232	0.42%
2023-09-05	23.60	23.85	23.43	23.55	23.24	qfq	2,561,124	60,288,238	-1.46%
2023-09-04	22.59	24.36	22.31	23.90	23.59	qfq	4,724,141	111,179,110	6.27%
2023-09-01	22.19	22.85	22.00	22.49	22.20	qfq	1,506,246	33,887,920	1.40%
2023-08-31	21.79	22.45	21.76	22.18	21.89	qfq	1,402,846	31,035,009	1.09%
2023-08-30	21.46	22.10	21.46	21.94	21.66	qfq	1,661,020	36,428,397	1.62%
2023-08-29	20.57	21.89	20.36	21.59	21.31	qfq	2,599,684	55,745,216	4.81%
2023-08-28	22.88	22.88	20.50	20.60	20.33	qfq	1,979,607	41,907,697	0.19%
2023-08-25	21.55	21.55	20.47	20.56	20.29	qfq	1,773,846	37,103,644	-4.24%
2023-08-24	22.04	22.18	21.47	21.47	21.19	qfq	1,785,579	38,678,996	-3.03%
2023-08-23	22.19	22.63	21.60	22.14	21.85	qfq	1,691,746	37,493,879	-0.27%
2023-08-22	22.90	23.14	21.85	22.20	21.91	qfq	2,312,042	51,730,171	-3.06%
2023-08-21	22.90	23.33	22.80	22.90	22.60	qfq	1,493,400	34,424,926	-0.22%
2023-08-18	22.60	23.45	22.59	22.95	22.65	qfq	2,674,063	61,665,353	1.19%
2023-08-17	22.42	22.88	22.21	22.68	22.39	qfq	1,805,129	40,743,965	0.71%
2023-08-16	23.30	23.30	22.44	22.52	22.23	qfq	2,543,992	57,862,218	-3.35%
2023-08-15	24.00	24.05	23.05	23.30	23.00	qfq	3,105,187	72,411,636	-3.52%
2023-08-14	23.80	24.18	23.50	24.15	23.84	qfq	2,712,033	64,692,408	0.67%
2023-08-11	24.64	24.90	23.61	23.99	23.68	qfq	3,329,700	80,680,242	-3.58%
2023-08-10	24.96	25.56	24.69	24.88	24.56	qfq	3,679,309	91,831,538	-1.11%
2023-08-09	25.36	25.47	24.87	25.16	24.83	qfq	5,016,746	126,108,425	-3.23%
2023-08-08	24.41	26.66	23.63	26.00	25.66	qfq	10,518,070	266,574,709	6.17%
2023-08-07	25.10	25.10	24.06	24.49	24.17	qfq	4,674,467	113,785,946	-1.96%
2023-08-04	25.29	25.41	24.80	24.98	24.66	qfq	5,932,392	148,452,039	-1.30%
2023-08-03	25.01	26.63	24.89	25.31	24.98	qfq	9,768,554	249,349,264	-3.03%
2023-08-02	23.11	28.20	22.89	26.10	25.76	qfq	14,361,736	377,316,423	11.06%
2023-08-01	23.92	24.40	23.08	23.50	23.20	qfq	4,486,668	105,133,072	-1.67%
2023-07-31	23.50	25.69	23.12	23.90	23.59	qfq	8,200,608	200,658,013	8.24%
2023-07-28	22.29	22.29	21.77	22.08	21.79	qfq	1,001,146	22,047,016	-1.30%
2023-07-27	22.84	22.93	22.22	22.37	22.08	qfq	1,357,244	30,598,716	-2.44%
2023-07-26	22.72	23.30	22.40	22.93	22.63	qfq	1,995,700	45,819,194	1.01%
2023-07-25	22.27	22.93	21.77	22.70	22.41	qfq	1,842,967	41,440,364	4.32%
2023-07-24	22.00	22.00	21.58	21.76	21.48	qfq	860,646	18,694,659	-0.68%
2023-07-21	22.57	22.66	21.87	21.91	21.63	qfq	1,488,389	33,071,826	-2.92%
2023-07-20	22.96	23.03	22.53	22.57	22.28	qfq	1,051,597	23,943,883	-1.18%
2023-07-19	22.74	23.05	22.42	22.84	22.54	qfq	1,143,120	26,037,664	0.35%
2023-07-18	22.99	23.08	22.59	22.76	22.47	qfq	998,123	22,717,691	-0.87%