SECURITY DETAIL · RAW DATA

鸥玛软件301185.SZ

ASZSECNYSTOCK

最近收盘价15.382026-07-17

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

最近交易日2026-07-17

成交量（股）2,440,200

成交额（元）37,738,294

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
2026-06-02	2026-06-10	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-21	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-31	cash_dividend	0.2	—	—	—	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	15.58	15.79	15.08	15.38	15.38	qfq	2,440,200	37,738,294	-1.79%
2026-07-16	15.61	16.24	15.58	15.66	15.66	qfq	2,228,400	35,360,299	-0.63%
2026-07-15	15.94	15.99	15.60	15.76	15.76	qfq	1,909,800	30,151,760	-0.88%
2026-07-14	15.54	15.99	15.05	15.90	15.90	qfq	2,607,994	40,673,908	2.51%
2026-07-13	15.50	15.89	15.24	15.51	15.51	qfq	2,523,200	39,297,322	0.06%
2026-07-10	14.76	16.29	14.60	15.50	15.50	qfq	4,982,522	77,563,365	4.80%
2026-07-09	14.29	14.82	14.15	14.79	14.79	qfq	2,595,900	37,709,670	2.85%
2026-07-08	14.19	14.57	13.97	14.38	14.38	qfq	1,943,800	27,757,688	0.91%
2026-07-07	14.69	14.69	14.15	14.25	14.25	qfq	1,671,491	23,957,777	-3.06%
2026-07-06	14.96	15.03	14.56	14.70	14.70	qfq	1,654,600	24,375,593	-1.67%
2026-07-03	14.87	15.14	14.77	14.95	14.95	qfq	2,449,100	36,602,398	0.81%
2026-07-02	15.10	15.39	14.79	14.83	14.83	qfq	2,032,900	30,616,581	-1.79%
2026-07-01	14.92	15.34	14.77	15.10	15.10	qfq	2,015,400	30,358,897	1.62%
2026-06-30	14.79	15.04	14.59	14.86	14.86	qfq	1,682,600	24,913,194	0.68%
2026-06-29	14.91	14.99	14.38	14.76	14.76	qfq	2,129,500	31,270,796	-1.01%
2026-06-26	15.07	15.41	14.63	14.91	14.91	qfq	2,235,785	33,446,627	-1.58%
2026-06-25	15.62	15.70	15.11	15.15	15.15	qfq	2,760,400	42,437,589	-3.26%
2026-06-24	16.17	16.20	15.23	15.66	15.66	qfq	3,565,900	55,521,397	-3.03%
2026-06-23	16.15	16.55	16.02	16.15	16.15	qfq	2,917,100	47,601,097	-1.28%
2026-06-22	16.47	16.50	15.71	16.36	16.36	qfq	2,978,600	47,740,673	-1.09%
2026-06-18	16.71	16.95	16.38	16.54	16.54	qfq	2,198,900	36,639,536	-1.78%
2026-06-17	16.63	17.09	16.56	16.84	16.84	qfq	2,370,194	39,901,897	0.48%
2026-06-16	16.48	17.05	16.17	16.76	16.76	qfq	2,982,300	49,734,553	0.96%
2026-06-15	16.50	16.80	16.30	16.60	16.60	qfq	2,587,900	42,822,910	0.91%
2026-06-12	16.36	16.94	15.90	16.45	16.45	qfq	2,601,700	42,817,022	1.73%
2026-06-11	16.22	16.44	15.75	16.17	16.17	qfq	2,457,301	39,478,976	-1.28%
2026-06-10	16.45	16.83	15.80	16.38	16.38	qfq	3,333,139	54,012,382	-2.50%
2026-06-09	16.88	17.09	16.45	16.80	16.60	qfq	3,009,307	50,312,071	-0.41%
2026-06-08	16.15	17.21	16.12	16.87	16.67	qfq	3,960,300	66,836,682	1.63%
2026-06-05	16.00	16.87	15.63	16.60	16.40	qfq	3,680,499	60,241,976	3.75%
2026-06-04	16.01	16.50	15.82	16.00	15.81	qfq	2,419,484	38,940,219	-0.19%
2026-06-03	16.44	16.44	15.84	16.03	15.84	qfq	2,595,095	41,891,874	-2.79%
2026-06-02	16.75	17.04	16.21	16.49	16.29	qfq	3,302,007	54,395,443	-1.73%
2026-06-01	15.51	17.18	15.51	16.78	16.58	qfq	6,036,214	100,642,611	6.88%
2026-05-29	16.29	16.48	15.46	15.70	15.51	qfq	2,740,779	43,661,600	-3.56%
2026-05-28	16.19	16.48	15.56	16.28	16.09	qfq	3,212,100	51,617,447	0.56%
2026-05-27	16.60	16.65	15.92	16.19	16.00	qfq	2,911,900	47,069,393	-2.53%
2026-05-26	17.22	17.22	16.35	16.61	16.41	qfq	3,009,800	50,125,079	-3.77%
2026-05-25	17.30	17.45	16.93	17.26	17.05	qfq	2,909,400	50,069,131	0.12%
2026-05-22	16.95	17.39	16.65	17.24	17.03	qfq	2,485,100	42,252,850	2.93%
2026-05-21	17.76	18.03	16.67	16.75	16.55	qfq	3,596,800	62,341,516	-5.47%
2026-05-20	17.95	18.10	17.65	17.72	17.51	qfq	2,370,600	42,239,678	-1.72%
2026-05-19	17.79	18.11	17.68	18.03	17.82	qfq	1,835,317	32,886,339	1.35%
2026-05-18	17.56	17.85	17.42	17.79	17.58	qfq	2,007,525	35,389,847	1.60%
2026-05-15	17.81	18.01	17.40	17.51	17.30	qfq	2,385,117	42,276,809	-1.68%
2026-05-14	18.36	18.45	17.75	17.81	17.60	qfq	2,622,446	47,090,642	-2.78%
2026-05-13	18.15	18.41	18.04	18.32	18.10	qfq	2,292,469	41,795,049	1.33%
2026-05-12	18.67	18.69	18.06	18.08	17.86	qfq	2,350,300	42,970,270	-3.11%
2026-05-11	18.56	18.69	18.42	18.66	18.44	qfq	3,105,864	57,545,918	0.54%
2026-05-08	18.18	18.60	18.12	18.56	18.34	qfq	3,152,699	58,214,884	1.87%
2026-05-07	18.03	18.29	17.88	18.22	18.00	qfq	2,891,291	52,270,117	1.00%
2026-05-06	18.17	18.40	17.90	18.04	17.83	qfq	3,470,900	63,142,925	-0.28%
2026-04-30	18.08	18.17	17.93	18.09	17.87	qfq	2,520,612	45,455,083	0.44%
2026-04-29	17.60	18.21	17.28	18.01	17.80	qfq	5,142,183	91,625,423	-1.64%
2026-04-28	18.69	18.73	18.25	18.31	18.09	qfq	2,589,699	47,803,463	-2.24%
2026-04-27	18.36	18.77	18.12	18.73	18.51	qfq	2,078,900	38,440,450	0.54%
2026-04-24	18.42	18.64	18.06	18.63	18.41	qfq	1,895,900	34,733,783	0.49%
2026-04-23	18.92	18.98	18.45	18.54	18.32	qfq	2,416,800	44,942,343	-1.80%
2026-04-22	18.88	18.93	18.73	18.88	18.66	qfq	2,005,996	37,827,046	-0.16%
2026-04-21	19.07	19.07	18.75	18.91	18.68	qfq	1,949,923	36,784,236	-0.84%
2026-04-20	18.93	19.13	18.84	19.07	18.84	qfq	2,061,900	39,233,308	0.42%
2026-04-17	19.12	19.16	18.90	18.99	18.76	qfq	1,769,800	33,607,356	-0.99%
2026-04-16	18.88	19.23	18.82	19.18	18.95	qfq	2,077,600	39,600,534	1.43%
2026-04-15	19.06	19.11	18.85	18.91	18.68	qfq	1,633,300	30,942,835	-0.37%
2026-04-14	19.07	19.25	18.77	18.98	18.75	qfq	2,140,000	40,638,949	0.32%
2026-04-13	18.93	19.15	18.72	18.92	18.69	qfq	2,495,900	47,094,436	-1.20%
2026-04-10	18.85	19.17	18.62	19.15	18.92	qfq	3,275,800	62,261,875	2.90%
2026-04-09	18.94	19.00	18.60	18.61	18.39	qfq	1,890,111	35,416,787	-2.26%
2026-04-08	18.60	19.05	18.50	19.04	18.81	qfq	2,732,200	51,631,682	4.73%
2026-04-07	17.87	18.30	17.80	18.18	17.96	qfq	1,522,489	27,572,828	1.85%
2026-04-03	18.42	18.55	17.76	17.85	17.64	qfq	1,781,700	32,079,251	-2.25%
2026-04-02	18.75	18.75	18.18	18.26	18.04	qfq	2,506,700	46,048,434	-2.35%
2026-04-01	18.75	18.79	18.48	18.70	18.48	qfq	2,244,800	41,809,131	1.91%
2026-03-31	18.60	18.81	18.30	18.35	18.13	qfq	2,118,200	39,319,881	-1.08%
2026-03-30	18.35	18.59	18.10	18.55	18.33	qfq	2,287,800	42,076,805	0.05%
2026-03-27	18.01	18.60	17.99	18.54	18.32	qfq	2,413,000	44,471,351	1.70%
2026-03-26	18.53	18.80	18.18	18.23	18.01	qfq	3,331,300	61,443,601	-1.46%
2026-03-25	18.29	18.75	18.20	18.50	18.28	qfq	2,943,796	54,563,463	1.65%
2026-03-24	17.89	18.22	17.47	18.20	17.98	qfq	3,837,682	68,484,407	4.54%
2026-03-23	18.70	18.71	17.32	17.41	17.20	qfq	5,125,289	92,243,512	-8.18%
2026-03-20	19.99	20.13	18.92	18.96	18.73	qfq	4,724,405	91,617,228	-4.87%
2026-03-19	20.16	20.29	19.80	19.93	19.69	qfq	2,867,578	57,384,103	-2.45%
2026-03-18	19.84	20.52	19.73	20.43	20.19	qfq	3,745,944	75,600,698	3.18%
2026-03-17	20.19	20.76	19.80	19.80	19.56	qfq	3,065,210	61,705,101	-1.93%
2026-03-16	20.07	20.22	19.85	20.19	19.95	qfq	3,025,300	60,693,275	0.70%
2026-03-13	20.55	20.60	20.01	20.05	19.81	qfq	3,644,500	73,990,339	-2.67%
2026-03-12	21.15	21.15	20.58	20.60	20.35	qfq	3,096,511	64,579,895	-2.28%
2026-03-11	21.25	21.38	20.97	21.08	20.83	qfq	3,565,300	75,446,390	-0.89%
2026-03-10	20.94	21.30	20.82	21.27	21.02	qfq	4,021,782	84,966,930	2.46%
2026-03-09	20.10	20.82	20.02	20.76	20.51	qfq	4,416,387	90,283,873	1.81%
2026-03-06	19.95	20.43	19.92	20.39	20.15	qfq	2,647,800	53,832,820	1.70%
2026-03-05	20.07	20.31	19.95	20.05	19.81	qfq	3,210,072	64,519,362	1.78%
2026-03-04	19.67	19.96	19.46	19.70	19.47	qfq	3,283,372	64,683,834	-0.51%
2026-03-03	20.50	20.91	19.76	19.80	19.56	qfq	4,854,900	98,781,042	-3.56%
2026-03-02	21.30	21.31	20.48	20.53	20.29	qfq	6,554,400	136,411,983	-4.95%
2026-02-27	21.18	21.64	21.17	21.60	21.34	qfq	5,931,700	127,452,841	1.50%
2026-02-26	21.20	21.31	21.01	21.28	21.03	qfq	3,836,178	81,207,850	0.33%
2026-02-25	21.42	21.46	21.12	21.21	20.96	qfq	4,744,597	100,815,684	-0.38%
2026-02-24	21.50	21.60	20.96	21.29	21.04	qfq	5,406,581	114,690,446	-0.14%
2026-02-13	21.20	21.86	21.13	21.32	21.07	qfq	6,235,980	133,977,961	0.38%
2026-02-12	21.19	21.32	21.02	21.24	20.99	qfq	4,146,900	87,953,493	0.47%
2026-02-11	21.13	21.23	20.92	21.14	20.89	qfq	3,724,500	78,616,061	-0.05%
2026-02-10	20.72	21.26	20.72	21.15	20.90	qfq	5,867,800	123,726,582	1.98%
2026-02-09	20.67	20.87	20.58	20.74	20.49	qfq	4,201,800	87,010,327	1.87%
2026-02-06	20.14	20.63	20.05	20.36	20.12	qfq	3,503,700	71,659,716	0.39%
2026-02-05	20.24	20.56	20.18	20.28	20.04	qfq	3,483,313	70,929,837	-0.20%
2026-02-04	20.60	20.60	20.12	20.32	20.08	qfq	4,767,500	97,106,438	-1.93%
2026-02-03	20.36	20.72	20.29	20.72	20.47	qfq	4,224,100	86,754,537	2.47%
2026-02-02	20.30	20.74	20.21	20.22	19.98	qfq	4,542,500	93,283,242	-0.54%
2026-01-30	20.25	20.45	19.98	20.33	20.09	qfq	5,072,497	102,596,572	-0.59%
2026-01-29	20.25	20.97	20.01	20.45	20.21	qfq	6,415,815	132,341,839	0.69%
2026-01-28	20.55	20.77	20.25	20.31	20.07	qfq	3,944,490	80,635,291	-1.07%
2026-01-27	20.53	20.72	19.99	20.53	20.29	qfq	4,071,997	82,568,284	-0.10%
2026-01-26	20.84	20.92	20.21	20.55	20.31	qfq	5,436,284	111,508,841	-1.53%
2026-01-23	20.78	20.99	20.60	20.87	20.62	qfq	4,608,777	96,015,108	0.34%
2026-01-22	20.70	20.90	20.56	20.80	20.55	qfq	3,989,812	82,684,947	0.97%
2026-01-21	20.43	20.77	20.34	20.60	20.35	qfq	3,521,000	72,471,652	0.24%
2026-01-20	20.75	20.95	20.33	20.55	20.31	qfq	5,016,700	103,667,189	-0.72%
2026-01-19	20.87	21.09	20.58	20.70	20.45	qfq	6,245,115	129,939,425	-1.71%
2026-01-16	21.81	21.99	20.75	21.06	20.81	qfq	9,458,266	199,664,512	-3.17%
2026-01-15	21.85	22.60	21.53	21.75	21.49	qfq	10,524,129	230,042,665	-2.33%
2026-01-14	21.23	23.92	21.13	22.27	22.00	qfq	21,272,839	476,318,337	4.26%
2026-01-13	22.12	22.50	21.01	21.36	21.11	qfq	21,617,890	472,667,647	0.05%
2026-01-12	19.99	21.50	19.85	21.35	21.10	qfq	14,071,299	292,571,833	8.38%
2026-01-09	19.44	19.78	19.35	19.70	19.47	qfq	3,706,964	72,493,861	1.70%
2026-01-08	19.13	19.48	19.13	19.37	19.14	qfq	2,743,100	53,156,048	0.78%
2026-01-07	19.28	19.33	19.09	19.22	18.99	qfq	2,540,500	48,830,171	-0.41%
2026-01-06	19.32	19.37	19.15	19.30	19.07	qfq	3,143,652	60,526,495	0.05%
2026-01-05	19.09	19.33	19.01	19.29	19.06	qfq	3,274,981	62,922,701	0.99%
2025-12-31	18.75	19.12	18.70	19.10	18.87	qfq	3,132,498	59,446,955	2.19%
2025-12-30	18.73	18.90	18.63	18.69	18.47	qfq	2,038,400	38,277,843	-0.59%
2025-12-29	18.81	18.87	18.68	18.80	18.58	qfq	1,745,900	32,773,767	-0.21%
2025-12-26	18.90	18.97	18.64	18.84	18.62	qfq	2,317,100	43,690,177	-0.37%
2025-12-25	18.90	18.98	18.70	18.91	18.68	qfq	2,121,900	39,986,260	0.59%
2025-12-24	18.55	18.83	18.50	18.80	18.58	qfq	2,357,300	44,171,413	0.91%
2025-12-23	18.63	18.74	18.48	18.63	18.41	qfq	1,948,800	36,207,898	-0.16%
2025-12-22	18.72	18.84	18.61	18.66	18.44	qfq	2,214,500	41,526,511	-0.11%
2025-12-19	18.45	18.78	18.45	18.68	18.46	qfq	2,652,096	49,427,026	0.86%
2025-12-18	18.10	18.61	17.82	18.52	18.30	qfq	3,101,885	57,205,851	1.70%
2025-12-17	18.27	18.38	17.70	18.21	17.99	qfq	3,875,848	69,925,221	-0.16%
2025-12-16	18.64	18.72	18.21	18.24	18.02	qfq	3,132,440	57,608,525	-2.15%
2025-12-15	18.68	18.90	18.43	18.64	18.42	qfq	2,626,684	49,044,723	-0.48%
2025-12-12	18.85	19.04	18.70	18.73	18.51	qfq	2,760,900	52,062,316	-0.43%
2025-12-11	19.33	19.38	18.81	18.81	18.59	qfq	3,437,200	65,380,442	-2.54%
2025-12-10	19.50	19.66	19.23	19.30	19.07	qfq	3,694,900	71,615,586	-1.23%
2025-12-09	20.11	20.12	19.53	19.54	19.31	qfq	5,072,844	100,028,827	-2.06%
2025-12-08	19.55	20.05	19.49	19.95	19.71	qfq	6,295,500	124,647,116	2.05%
2025-12-05	19.19	19.63	18.80	19.55	19.32	qfq	6,975,781	134,083,303	1.45%
2025-12-04	20.69	20.69	19.27	19.27	19.04	qfq	10,661,973	211,810,958	-7.13%
2025-12-03	20.48	20.96	19.98	20.75	20.50	qfq	9,825,065	201,578,151	1.87%
2025-12-02	20.37	20.67	19.90	20.37	20.13	qfq	6,573,081	133,358,312	-0.24%
2025-12-01	20.59	20.65	20.26	20.42	20.18	qfq	6,731,600	137,524,034	-1.35%
2025-11-28	20.30	21.23	20.06	20.70	20.45	qfq	10,921,076	225,537,586	2.17%
2025-11-27	20.41	20.84	19.94	20.26	20.02	qfq	10,471,995	212,743,715	-2.03%
2025-11-26	20.75	21.76	20.66	20.68	20.43	qfq	14,334,940	303,191,211	-0.86%
2025-11-25	21.40	21.40	20.82	20.86	20.61	qfq	13,808,591	291,063,061	-2.52%
2025-11-24	20.90	21.45	20.45	21.40	21.15	qfq	16,427,687	344,076,051	1.86%
2025-11-21	20.45	21.45	20.03	21.01	20.76	qfq	18,895,869	392,771,922	0.77%
2025-11-20	20.38	20.85	20.15	20.85	20.60	qfq	12,436,068	256,079,408	2.36%
2025-11-19	20.30	20.50	20.12	20.37	20.13	qfq	6,631,659	134,670,529	-0.59%
2025-11-18	20.05	20.51	19.96	20.49	20.25	qfq	9,104,756	185,040,004	2.19%
2025-11-17	19.83	20.17	19.71	20.05	19.81	qfq	4,247,900	84,888,749	1.73%
2025-11-14	19.81	20.03	19.71	19.71	19.48	qfq	3,487,662	69,489,393	-1.15%
2025-11-13	20.04	20.09	19.80	19.94	19.70	qfq	3,657,981	72,858,076	-0.50%
2025-11-12	19.79	20.24	19.79	20.04	19.80	qfq	5,221,374	104,402,069	1.26%
2025-11-11	19.90	20.02	19.74	19.79	19.55	qfq	3,364,500	66,797,029	-1.00%
2025-11-10	19.72	20.12	19.72	19.99	19.75	qfq	4,128,136	82,401,943	1.42%
2025-11-07	19.89	19.89	19.68	19.71	19.48	qfq	3,492,874	69,016,697	-1.10%
2025-11-06	20.01	20.06	19.66	19.93	19.69	qfq	5,294,174	105,158,135	-0.40%
2025-11-05	19.96	20.19	19.93	20.01	19.77	qfq	5,172,418	103,714,772	-0.99%
2025-11-04	20.25	20.30	20.09	20.21	19.97	qfq	6,731,816	135,896,856	-1.41%
2025-11-03	20.13	20.53	19.80	20.50	20.26	qfq	12,044,372	243,850,678	1.89%
2025-10-31	19.21	20.85	19.21	20.12	19.88	qfq	14,429,517	291,742,954	4.68%
2025-10-30	19.39	19.54	19.10	19.22	18.99	qfq	3,447,430	66,578,211	-0.57%
2025-10-29	19.53	19.61	19.24	19.33	19.10	qfq	2,816,186	54,552,721	-1.02%
2025-10-28	19.36	19.67	19.23	19.53	19.30	qfq	2,990,093	58,418,592	0.46%
2025-10-27	19.60	19.74	19.29	19.44	19.21	qfq	4,390,802	85,560,168	0.31%
2025-10-24	19.35	19.55	19.30	19.38	19.15	qfq	3,363,498	65,255,143	-0.05%
2025-10-23	19.01	19.44	18.82	19.39	19.16	qfq	4,702,528	90,023,343	2.00%
2025-10-22	18.99	19.18	18.85	19.01	18.78	qfq	2,332,991	44,471,254	-0.31%
2025-10-21	18.76	19.07	18.70	19.07	18.84	qfq	3,182,700	60,229,836	1.98%
2025-10-20	18.55	18.75	18.40	18.70	18.48	qfq	2,657,924	49,473,476	2.07%
2025-10-17	18.72	18.89	18.32	18.32	18.10	qfq	2,894,574	53,833,039	-2.71%
2025-10-16	19.22	19.25	18.79	18.83	18.61	qfq	4,539,020	86,125,405	-2.99%
2025-10-15	19.27	19.55	18.80	19.41	19.18	qfq	7,480,762	143,618,489	0.52%
2025-10-14	18.93	19.84	18.81	19.31	19.08	qfq	8,506,300	165,139,835	2.39%
2025-10-13	18.30	19.09	17.95	18.86	18.64	qfq	3,506,400	65,613,289	0.00%
2025-10-10	18.90	19.09	18.76	18.86	18.64	qfq	2,739,820	51,796,462	-0.21%
2025-10-09	18.99	19.04	18.66	18.90	18.68	qfq	2,865,700	54,186,730	-0.84%
2025-09-30	19.11	19.22	18.87	19.06	18.83	qfq	2,412,700	45,901,319	0.95%
2025-09-29	18.79	18.98	18.50	18.88	18.66	qfq	2,413,900	45,420,214	0.16%
2025-09-26	18.83	19.09	18.72	18.85	18.63	qfq	2,383,000	45,047,073	-0.68%
2025-09-25	18.94	19.33	18.83	18.98	18.75	qfq	3,450,567	66,003,913	0.05%
2025-09-24	18.43	18.97	18.30	18.97	18.74	qfq	2,880,300	54,120,883	2.21%
2025-09-23	18.80	18.80	17.96	18.56	18.34	qfq	4,101,600	75,270,305	-1.01%
2025-09-22	18.96	18.97	18.60	18.75	18.53	qfq	2,392,778	44,905,083	-0.53%
2025-09-19	19.20	19.35	18.76	18.85	18.63	qfq	3,032,011	57,599,293	-1.52%
2025-09-18	19.39	19.47	18.99	19.14	18.91	qfq	4,512,800	86,892,274	-1.29%
2025-09-17	19.43	19.54	19.36	19.39	19.16	qfq	2,454,500	47,714,601	-0.21%
2025-09-16	19.20	19.44	19.13	19.43	19.20	qfq	2,248,762	43,464,667	1.09%
2025-09-15	19.25	19.28	19.06	19.22	18.99	qfq	2,166,400	41,515,690	-0.10%
2025-09-12	19.43	19.46	19.19	19.24	19.01	qfq	2,721,526	52,575,792	-0.98%
2025-09-11	19.11	19.43	18.85	19.43	19.20	qfq	3,384,400	64,930,675	1.99%
2025-09-10	19.11	19.22	19.00	19.05	18.82	qfq	2,199,953	42,043,785	0.00%
2025-09-09	19.40	19.46	18.94	19.05	18.82	qfq	3,924,060	75,069,374	-1.96%
2025-09-08	19.35	19.45	19.18	19.43	19.20	qfq	2,848,200	55,090,265	0.83%
2025-09-05	19.08	19.28	18.83	19.27	19.04	qfq	2,698,897	51,628,653	1.53%
2025-09-04	19.06	19.35	18.70	18.98	18.75	qfq	3,613,300	69,098,255	-0.37%
2025-09-03	19.57	19.74	18.99	19.05	18.82	qfq	3,595,100	69,266,305	-2.91%
2025-09-02	20.38	20.39	19.37	19.62	19.39	qfq	5,748,682	112,939,085	-3.63%
2025-09-01	20.42	20.78	20.32	20.36	20.12	qfq	4,081,000	83,829,003	-0.15%
2025-08-29	20.69	20.75	20.31	20.39	20.15	qfq	3,796,200	77,778,730	-1.02%
2025-08-28	20.15	20.61	19.58	20.60	20.35	qfq	5,936,775	119,767,103	1.33%
2025-08-27	21.14	21.18	20.27	20.33	20.09	qfq	6,160,377	128,304,777	-3.01%
2025-08-26	20.75	21.10	20.72	20.96	20.71	qfq	5,927,200	124,449,377	0.62%
2025-08-25	21.13	21.13	20.62	20.83	20.58	qfq	6,453,300	134,789,902	-0.62%
2025-08-22	20.80	20.98	20.67	20.96	20.71	qfq	5,203,300	108,396,825	0.34%
2025-08-21	20.80	21.03	20.72	20.89	20.64	qfq	6,233,616	130,259,115	0.67%
2025-08-20	20.70	20.75	20.50	20.75	20.50	qfq	4,618,351	95,194,191	-0.05%
2025-08-19	20.69	20.88	20.56	20.76	20.51	qfq	4,621,600	95,834,211	0.34%
2025-08-18	20.43	20.82	20.43	20.69	20.44	qfq	5,236,200	108,204,204	1.22%
2025-08-15	20.10	20.44	20.02	20.44	20.20	qfq	3,806,777	77,386,849	1.59%
2025-08-14	20.60	20.74	20.11	20.12	19.88	qfq	5,514,305	112,548,806	-2.38%
2025-08-13	21.07	21.09	20.51	20.61	20.36	qfq	4,726,000	97,539,285	-0.82%
2025-08-12	21.07	21.20	20.66	20.78	20.53	qfq	6,643,600	138,500,739	-1.84%
2025-08-11	20.90	21.25	20.74	21.17	20.92	qfq	6,319,958	133,147,922	1.39%
2025-08-08	21.14	21.30	20.62	20.88	20.63	qfq	7,659,836	159,551,472	-1.69%
2025-08-07	21.90	22.20	21.15	21.24	20.99	qfq	13,328,356	285,392,731	-4.63%
2025-08-06	21.61	23.30	21.39	22.27	22.00	qfq	18,776,112	417,338,293	6.30%
2025-08-05	20.70	21.49	20.70	20.95	20.70	qfq	9,844,500	207,074,695	1.21%
2025-08-04	20.55	20.77	20.42	20.70	20.45	qfq	7,417,900	152,755,911	0.29%
2025-08-01	19.70	20.68	19.60	20.64	20.39	qfq	9,872,400	201,101,258	5.04%
2025-07-31	19.65	20.06	19.57	19.65	19.42	qfq	3,694,000	73,288,710	-0.35%
2025-07-30	19.90	19.90	19.50	19.72	19.49	qfq	2,832,200	55,852,935	-0.90%
2025-07-29	20.01	20.10	19.68	19.90	19.66	qfq	3,378,800	67,026,831	-1.00%
2025-07-28	19.90	20.12	19.68	20.10	19.86	qfq	4,384,400	87,501,498	1.41%
2025-07-25	19.57	19.88	19.55	19.82	19.58	qfq	3,791,900	74,878,420	1.23%
2025-07-24	19.49	19.69	19.46	19.58	19.35	qfq	2,956,400	57,914,855	0.20%
2025-07-23	19.51	19.63	19.40	19.54	19.31	qfq	3,183,700	62,129,590	-0.15%
2025-07-22	19.73	19.77	19.47	19.57	19.34	qfq	3,222,600	63,116,838	-1.01%
2025-07-21	19.71	19.83	19.50	19.77	19.53	qfq	3,276,500	64,344,343	0.30%
2025-07-18	19.62	20.05	19.56	19.71	19.48	qfq	4,609,400	90,958,758	0.82%
2025-07-17	19.54	19.61	19.39	19.55	19.32	qfq	2,978,700	58,087,878	0.05%
2025-07-16	19.55	19.69	19.46	19.54	19.31	qfq	2,959,800	57,927,673	0.21%
2025-07-15	19.60	19.63	19.20	19.50	19.27	qfq	3,343,800	64,810,220	-0.56%
2025-07-14	19.49	19.76	19.33	19.61	19.38	qfq	3,196,400	62,351,837	0.20%
2025-07-11	19.32	19.65	19.18	19.57	19.34	qfq	4,666,900	90,614,633	1.14%
2025-07-10	19.37	19.68	19.17	19.35	19.12	qfq	3,309,000	64,148,465	-0.36%
2025-07-09	19.47	19.62	19.38	19.42	19.19	qfq	2,954,000	57,606,918	-0.51%
2025-07-08	19.38	19.60	19.31	19.52	19.29	qfq	2,855,600	55,698,493	0.62%
2025-07-07	19.29	19.40	19.11	19.40	19.17	qfq	2,397,879	46,292,113	0.67%
2025-07-04	19.45	19.56	19.11	19.27	19.04	qfq	3,366,400	65,039,459	-1.28%
2025-07-03	19.37	19.77	19.28	19.52	19.29	qfq	3,958,300	77,319,517	0.77%
2025-07-02	19.47	19.50	19.21	19.37	19.14	qfq	2,796,554	54,016,714	-0.67%
2025-07-01	19.60	19.66	19.27	19.50	19.27	qfq	4,688,400	91,370,770	-0.36%
2025-06-30	20.09	20.10	19.44	19.57	19.34	qfq	11,029,100	216,805,502	-2.97%
2025-06-27	20.00	20.45	19.82	20.17	19.93	qfq	5,972,900	120,378,247	1.10%
2025-06-26	19.92	20.05	19.77	19.95	19.71	qfq	3,705,681	73,831,264	0.15%
2025-06-25	19.87	19.97	19.68	19.92	19.68	qfq	3,547,281	70,359,368	0.45%
2025-06-24	19.38	19.87	19.27	19.83	19.59	qfq	3,277,100	64,521,034	2.59%
2025-06-23	18.90	19.40	18.80	19.33	19.10	qfq	2,776,283	53,225,433	2.17%
2025-06-20	19.30	19.39	18.75	18.92	18.69	qfq	3,623,327	68,763,146	-1.92%
2025-06-19	19.68	19.90	19.21	19.29	19.06	qfq	3,370,800	65,629,972	-2.33%
2025-06-18	19.79	20.00	19.57	19.75	19.51	qfq	3,848,200	76,135,428	0.10%
2025-06-17	19.90	19.98	19.53	19.73	19.50	qfq	3,699,600	72,934,000	-1.05%
2025-06-16	19.23	20.00	19.23	19.94	19.70	qfq	5,037,000	100,042,302	2.84%
2025-06-13	20.18	20.18	19.30	19.39	19.16	qfq	5,749,060	112,901,109	-3.91%
2025-06-12	19.56	20.30	19.46	20.18	19.94	qfq	8,278,260	165,274,857	3.28%
2025-06-11	19.41	19.74	19.33	19.54	19.31	qfq	3,932,860	77,018,999	0.15%
2025-06-10	19.50	19.59	19.12	19.51	19.28	qfq	5,343,300	103,505,420	-0.20%
2025-06-09	19.19	19.65	19.05	19.55	19.32	qfq	6,356,223	123,046,811	1.77%
2025-06-06	19.47	19.50	19.07	19.21	18.98	qfq	5,070,223	97,472,876	-0.88%
2025-06-05	19.78	19.78	19.22	19.38	19.15	qfq	8,944,200	173,246,104	-2.47%
2025-06-04	18.77	19.87	18.68	19.87	19.63	qfq	13,249,040	258,922,702	5.36%
2025-06-03	18.50	18.90	18.50	18.86	18.64	qfq	3,137,100	58,984,691	1.34%
2025-05-30	18.94	18.94	18.48	18.61	18.39	qfq	2,994,300	55,835,705	-1.79%
2025-05-29	18.49	18.95	18.41	18.95	18.72	qfq	3,789,800	71,151,366	2.82%
2025-05-28	18.64	18.73	18.32	18.43	18.21	qfq	2,145,900	39,600,952	-1.07%
2025-05-27	18.85	18.88	18.47	18.63	18.41	qfq	3,050,219	56,674,355	-1.58%
2025-05-26	18.33	19.00	18.31	18.93	18.70	qfq	5,136,122	96,452,045	2.60%
2025-05-23	18.28	18.94	18.08	18.45	18.23	qfq	5,121,150	95,179,596	0.99%
2025-05-22	18.41	18.59	18.20	18.27	18.05	qfq	2,355,500	43,274,432	-0.81%
2025-05-21	18.78	18.80	18.31	18.42	18.20	qfq	2,363,400	43,739,959	-3.00%
2025-05-20	18.63	19.05	18.54	18.99	18.47	qfq	3,596,100	67,858,467	1.55%
2025-05-19	18.31	18.99	18.13	18.70	18.19	qfq	4,147,200	76,959,442	2.24%
2025-05-16	18.17	18.34	18.01	18.29	17.79	qfq	1,957,099	35,753,696	0.72%
2025-05-15	18.36	18.40	18.10	18.16	17.66	qfq	2,666,800	48,518,104	-1.14%
2025-05-14	18.34	18.53	18.20	18.37	17.86	qfq	2,501,700	45,914,988	0.22%
2025-05-13	18.55	18.59	18.31	18.33	17.83	qfq	1,965,200	36,250,779	-0.65%
2025-05-12	18.36	18.52	18.26	18.45	17.94	qfq	2,184,800	40,204,188	0.99%
2025-05-09	18.60	18.60	18.22	18.27	17.77	qfq	2,521,200	46,212,551	-1.35%
2025-05-08	18.38	18.55	18.26	18.52	18.01	qfq	2,668,700	49,255,820	0.87%
2025-05-07	18.61	18.61	18.18	18.36	17.85	qfq	4,184,700	76,846,354	0.00%
2025-05-06	18.33	18.41	18.14	18.36	17.85	qfq	3,581,021	65,547,267	1.66%
2025-04-30	17.79	18.18	17.79	18.06	17.56	qfq	2,729,200	49,365,347	1.18%
2025-04-29	17.45	17.88	17.38	17.85	17.36	qfq	3,092,100	54,926,806	1.48%
2025-04-28	17.93	18.14	17.45	17.59	17.11	qfq	3,408,121	60,277,952	-2.39%
2025-04-25	17.45	18.37	17.45	18.02	17.52	qfq	6,935,800	124,680,003	2.80%
2025-04-24	17.42	17.66	17.10	17.53	17.05	qfq	3,252,900	56,645,805	-0.45%
2025-04-23	17.70	17.70	17.50	17.61	17.13	qfq	3,538,534	62,327,820	0.06%
2025-04-22	17.42	17.68	17.42	17.60	17.12	qfq	3,892,750	68,420,154	0.06%
2025-04-21	17.03	17.60	16.97	17.59	17.11	qfq	5,493,100	95,616,028	2.45%
2025-04-18	17.05	17.25	16.75	17.17	16.70	qfq	4,388,600	74,665,322	0.70%
2025-04-17	17.66	17.66	17.02	17.05	16.58	qfq	5,102,900	88,159,682	-0.64%
2025-04-16	17.15	17.45	16.70	17.16	16.69	qfq	6,260,300	106,991,233	-1.10%
2025-04-15	17.30	17.78	17.17	17.35	16.87	qfq	7,914,384	137,916,348	-0.86%
2025-04-14	17.54	17.92	17.24	17.50	17.02	qfq	15,154,784	264,161,805	-3.10%
2025-04-11	19.72	19.72	17.85	18.06	17.56	qfq	19,792,750	372,227,474	9.92%
2025-04-10	16.60	16.80	16.37	16.43	15.98	qfq	4,893,500	81,115,260	2.69%
2025-04-09	15.07	16.10	14.20	16.00	15.56	qfq	4,894,400	75,183,887	4.99%
2025-04-08	14.97	15.78	14.75	15.24	14.82	qfq	5,247,900	79,812,829	2.97%
2025-04-07	17.05	17.15	14.50	14.80	14.39	qfq	6,263,167	98,574,210	-17.46%
2025-04-03	17.88	18.15	17.66	17.93	17.44	qfq	2,069,200	37,075,100	-0.33%
2025-04-02	17.64	18.23	17.62	17.99	17.50	qfq	2,407,300	43,243,556	1.52%
2025-04-01	17.62	17.95	17.62	17.72	17.23	qfq	2,938,108	52,273,424	0.62%
2025-03-31	17.40	17.70	17.04	17.61	17.13	qfq	2,770,500	48,054,488	0.92%
2025-03-28	17.66	17.85	17.42	17.45	16.97	qfq	2,520,600	44,330,229	-1.19%
2025-03-27	17.83	17.89	17.42	17.66	17.17	qfq	2,472,600	43,686,717	-1.29%
2025-03-26	17.52	17.98	17.31	17.89	17.40	qfq	3,315,821	58,854,791	2.40%
2025-03-25	17.71	17.87	17.19	17.47	16.99	qfq	3,760,600	65,750,734	-2.13%
2025-03-24	18.62	18.66	17.33	17.85	17.36	qfq	4,173,078	74,467,297	-3.46%
2025-03-21	18.93	18.98	18.46	18.49	17.98	qfq	2,762,282	51,607,257	-2.32%
2025-03-20	19.09	19.14	18.82	18.93	18.41	qfq	1,969,900	37,413,429	-0.47%
2025-03-19	19.17	19.17	18.96	19.02	18.50	qfq	2,367,313	45,088,482	-0.99%
2025-03-18	19.21	19.41	19.09	19.21	18.68	qfq	3,054,900	58,682,231	0.58%
2025-03-17	19.24	19.26	19.00	19.10	18.57	qfq	2,771,700	52,956,928	-0.42%
2025-03-14	18.71	19.27	18.57	19.18	18.65	qfq	3,165,282	60,151,615	1.91%
2025-03-13	19.12	19.20	18.41	18.82	18.30	qfq	3,232,800	60,547,414	-2.08%
2025-03-12	19.33	19.52	19.20	19.22	18.69	qfq	2,509,300	48,586,821	-0.10%
2025-03-11	19.18	19.33	18.97	19.24	18.71	qfq	2,588,500	49,548,449	-0.93%
2025-03-10	19.62	19.65	19.15	19.42	18.89	qfq	3,285,500	63,659,636	-0.66%
2025-03-07	19.81	20.00	19.38	19.55	19.01	qfq	3,746,500	73,915,537	-1.46%
2025-03-06	19.22	19.97	19.22	19.84	19.29	qfq	5,342,600	105,192,939	4.04%
2025-03-05	18.79	19.28	18.72	19.07	18.55	qfq	3,773,600	71,613,409	1.65%
2025-03-04	18.13	18.83	18.13	18.76	18.24	qfq	2,977,400	55,456,427	2.18%
2025-03-03	18.58	18.85	18.20	18.36	17.85	qfq	3,488,400	64,736,531	0.27%
2025-02-28	19.30	19.35	18.25	18.31	17.81	qfq	5,170,050	96,217,439	-5.37%
2025-02-27	19.53	19.85	18.92	19.35	18.82	qfq	4,766,300	92,359,734	-1.58%
2025-02-26	19.60	19.81	19.48	19.66	19.12	qfq	4,002,260	78,537,018	0.77%
2025-02-25	19.45	19.85	19.30	19.51	18.97	qfq	3,596,200	70,306,336	-1.56%
2025-02-24	20.06	20.06	19.61	19.82	19.27	qfq	4,806,873	95,158,925	-0.95%
2025-02-21	19.63	20.08	19.33	20.01	19.46	qfq	6,224,887	123,165,512	2.67%
2025-02-20	19.43	19.60	19.28	19.49	18.95	qfq	3,935,993	76,579,462	0.10%
2025-02-19	19.31	19.56	19.03	19.47	18.93	qfq	4,952,500	96,064,834	1.35%
2025-02-18	19.96	20.43	19.21	19.21	18.68	qfq	7,090,000	140,127,945	-3.42%
2025-02-17	19.98	20.53	19.73	19.89	19.34	qfq	7,195,386	144,550,613	0.25%
2025-02-14	19.50	19.88	19.18	19.84	19.29	qfq	5,718,240	112,188,256	1.48%
2025-02-13	19.89	20.05	19.45	19.55	19.01	qfq	5,735,856	112,984,962	-2.01%
2025-02-12	19.52	20.18	19.52	19.95	19.40	qfq	6,067,700	120,551,427	2.20%
2025-02-11	19.23	20.00	19.16	19.52	18.98	qfq	7,338,200	143,166,618	0.00%
2025-02-10	18.94	19.58	18.89	19.52	18.98	qfq	7,199,400	139,114,545	3.66%
2025-02-07	18.79	19.12	18.42	18.83	18.31	qfq	6,435,800	120,948,108	0.05%
2025-02-06	18.72	18.82	18.36	18.82	18.30	qfq	6,671,678	124,471,116	0.53%
2025-02-05	18.17	18.97	18.08	18.72	18.20	qfq	7,815,400	145,389,075	5.41%
2025-01-27	17.70	18.04	17.50	17.76	17.27	qfq	3,600,400	64,232,982	0.57%
2025-01-24	17.00	17.68	17.00	17.66	17.17	qfq	3,617,071	62,952,203	3.76%
2025-01-23	17.05	17.54	17.00	17.02	16.55	qfq	3,109,010	53,823,303	0.71%
2025-01-22	17.01	17.05	16.80	16.90	16.44	qfq	1,451,900	24,584,276	-1.00%
2025-01-21	17.03	17.17	16.69	17.07	16.60	qfq	1,845,700	31,222,781	0.47%
2025-01-20	17.08	17.20	16.79	16.99	16.52	qfq	2,704,000	45,928,189	1.19%
2025-01-17	16.61	16.88	16.49	16.79	16.33	qfq	1,870,400	31,261,010	0.36%
2025-01-16	16.90	17.09	16.51	16.73	16.27	qfq	2,924,300	49,121,787	-0.54%
2025-01-15	16.58	17.06	16.40	16.82	16.36	qfq	4,701,200	78,873,009	1.82%
2025-01-14	15.71	16.55	15.65	16.52	16.07	qfq	3,583,200	58,195,025	5.97%
2025-01-13	15.33	15.77	15.02	15.59	15.16	qfq	2,300,900	35,569,724	1.17%
2025-01-10	15.92	16.10	15.39	15.41	14.99	qfq	2,099,200	33,111,619	-3.39%
2025-01-09	15.79	16.14	15.73	15.95	15.51	qfq	2,560,800	41,020,719	0.44%
2025-01-08	15.91	16.14	15.37	15.88	15.44	qfq	3,155,500	49,887,132	-1.06%
2025-01-07	15.80	16.07	15.59	16.05	15.61	qfq	3,061,500	48,607,466	2.10%
2025-01-06	15.54	16.05	15.05	15.72	15.29	qfq	3,110,900	48,717,941	0.58%
2025-01-03	16.68	16.81	15.60	15.63	15.20	qfq	3,546,200	56,901,436	-5.73%
2025-01-02	17.07	17.27	16.29	16.58	16.12	qfq	3,451,200	58,099,027	-2.93%
2024-12-31	17.90	18.03	17.07	17.08	16.61	qfq	3,459,400	60,355,533	-4.47%
2024-12-30	17.61	17.96	17.23	17.88	17.39	qfq	2,901,178	51,465,993	0.85%
2024-12-27	17.71	18.07	17.60	17.73	17.24	qfq	2,789,100	49,835,955	0.17%
2024-12-26	17.36	17.95	17.36	17.70	17.21	qfq	3,042,500	53,890,533	2.14%
2024-12-25	17.98	18.03	17.19	17.33	16.85	qfq	3,774,700	65,822,232	-3.88%
2024-12-24	18.00	18.18	17.58	18.03	17.53	qfq	3,606,921	64,506,572	1.18%
2024-12-23	19.25	19.30	17.77	17.82	17.33	qfq	5,617,513	103,102,882	-7.38%
2024-12-20	19.12	19.45	18.93	19.24	18.71	qfq	4,563,900	87,815,736	0.42%
2024-12-19	18.36	19.23	18.26	19.16	18.63	qfq	5,869,602	111,048,242	2.90%
2024-12-18	18.68	18.95	17.90	18.62	18.11	qfq	5,125,000	94,848,046	1.36%
2024-12-17	19.44	19.44	18.26	18.37	17.86	qfq	6,013,167	112,465,465	-5.50%
2024-12-16	19.87	20.00	19.18	19.44	18.91	qfq	5,758,992	112,586,211	-1.92%
2024-12-13	20.36	20.55	19.80	19.82	19.27	qfq	10,455,660	210,607,798	-4.20%
2024-12-12	20.46	21.67	20.46	20.69	20.12	qfq	17,840,944	372,059,164	-1.94%
2024-12-11	19.40	23.14	19.16	21.10	20.52	qfq	13,117,490	269,806,080	8.93%
2024-12-10	19.70	19.85	19.27	19.37	18.84	qfq	6,609,000	129,308,091	0.68%
2024-12-09	19.55	19.57	18.96	19.24	18.71	qfq	4,506,400	86,674,786	-0.82%
2024-12-06	19.30	19.66	18.97	19.40	18.87	qfq	6,168,513	119,305,162	1.31%
2024-12-05	18.68	19.25	18.65	19.15	18.62	qfq	5,437,089	103,776,764	2.52%
2024-12-04	19.25	19.25	18.52	18.68	18.17	qfq	4,314,100	81,436,056	-2.66%
2024-12-03	19.14	19.33	18.70	19.19	18.66	qfq	5,004,690	95,398,252	0.37%
2024-12-02	18.87	19.14	18.65	19.12	18.59	qfq	5,116,508	97,292,477	1.43%
2024-11-29	18.55	19.08	18.31	18.85	18.33	qfq	4,967,088	93,186,007	1.89%
2024-11-28	18.79	19.14	18.45	18.50	17.99	qfq	5,468,489	102,723,266	-1.54%
2024-11-27	17.93	18.79	17.34	18.79	18.27	qfq	6,726,500	122,183,145	4.97%
2024-11-26	18.20	18.69	17.87	17.90	17.41	qfq	3,785,709	69,142,470	-2.03%
2024-11-25	17.90	18.29	17.38	18.27	17.77	qfq	4,355,000	77,657,305	2.58%
2024-11-22	18.49	19.28	17.80	17.81	17.32	qfq	6,490,600	120,847,086	-4.30%
2024-11-21	18.60	18.85	18.31	18.61	18.10	qfq	3,598,600	66,969,641	0.05%
2024-11-20	18.01	18.72	17.98	18.60	18.09	qfq	4,022,477	74,081,175	2.88%
2024-11-19	17.50	18.10	17.23	18.08	17.58	qfq	4,902,500	86,335,854	4.51%
2024-11-18	18.72	18.98	17.06	17.30	16.82	qfq	7,450,300	130,810,069	-7.63%
2024-11-15	19.24	19.88	18.73	18.73	18.21	qfq	7,376,296	142,916,562	-2.35%
2024-11-14	19.60	20.08	19.16	19.18	18.65	qfq	7,330,284	143,516,104	-2.98%
2024-11-13	19.12	19.98	19.05	19.77	19.23	qfq	9,332,404	183,179,494	2.44%
2024-11-12	19.99	20.27	19.11	19.30	18.77	qfq	12,371,200	244,166,263	-0.62%
2024-11-11	18.65	19.42	18.60	19.42	18.89	qfq	8,342,600	159,796,070	3.46%
2024-11-08	18.75	19.26	18.62	18.77	18.25	qfq	7,231,127	136,942,536	0.64%
2024-11-07	18.06	18.65	17.95	18.65	18.14	qfq	6,578,500	120,600,052	2.59%
2024-11-06	18.20	18.63	17.98	18.18	17.68	qfq	7,239,200	132,660,555	-1.89%
2024-11-05	17.76	18.60	17.76	18.53	18.02	qfq	4,834,955	88,429,616	4.04%
2024-11-04	17.30	17.85	17.25	17.81	17.32	qfq	3,736,000	65,967,191	2.83%
2024-11-01	18.78	18.78	17.22	17.32	16.84	qfq	8,519,557	152,430,323	-8.60%
2024-10-31	18.98	19.36	18.60	18.95	18.43	qfq	9,120,665	173,479,324	-1.15%
2024-10-30	18.38	19.66	18.15	19.17	18.64	qfq	8,160,755	153,437,531	3.90%
2024-10-29	19.14	19.37	18.42	18.45	17.94	qfq	5,372,500	101,111,241	-3.35%
2024-10-28	18.92	19.20	18.74	19.09	18.56	qfq	4,749,643	90,485,392	1.54%
2024-10-25	18.55	19.10	18.41	18.80	18.28	qfq	5,857,402	110,008,004	1.51%
2024-10-24	19.02	19.10	18.41	18.52	18.01	qfq	6,944,000	129,380,750	-4.49%
2024-10-23	19.18	20.18	19.12	19.39	18.86	qfq	11,110,666	218,615,146	1.52%
2024-10-22	19.39	19.40	18.81	19.10	18.57	qfq	6,859,202	131,046,560	-1.50%
2024-10-21	19.12	19.66	18.90	19.39	18.86	qfq	8,428,175	162,339,173	2.54%
2024-10-18	18.13	19.49	18.13	18.91	18.39	qfq	8,112,249	152,080,469	2.83%
2024-10-17	18.56	19.02	18.35	18.39	17.88	qfq	6,738,684	126,204,421	0.38%
2024-10-16	17.55	18.47	17.50	18.32	17.82	qfq	5,449,200	99,005,683	1.61%
2024-10-15	18.35	19.04	18.00	18.03	17.53	qfq	7,844,700	145,217,581	-3.01%
2024-10-14	17.95	18.61	17.26	18.59	18.08	qfq	8,009,430	144,014,303	4.26%
2024-10-11	18.59	19.18	17.14	17.83	17.34	qfq	9,622,000	172,401,919	-4.60%
2024-10-10	19.86	20.05	18.52	18.69	18.18	qfq	8,903,416	171,205,177	-1.53%
2024-10-09	20.77	21.85	18.98	18.98	18.46	qfq	14,256,665	294,095,674	-17.01%
2024-10-08	23.21	23.44	20.00	22.87	22.24	qfq	24,123,624	532,073,621	15.04%
2024-09-30	17.65	20.00	17.20	19.88	19.33	qfq	19,596,899	363,808,902	14.98%
2024-09-27	16.45	17.56	16.15	17.29	16.81	qfq	15,253,781	256,508,248	5.11%
2024-09-26	15.63	16.45	15.55	16.45	16.00	qfq	10,919,901	175,547,674	4.05%
2024-09-25	15.40	16.15	15.37	15.81	15.37	qfq	11,654,082	183,311,233	2.20%
2024-09-24	15.29	15.57	14.83	15.47	15.04	qfq	11,757,105	178,905,244	-0.90%
2024-09-23	15.00	15.88	14.67	15.61	15.18	qfq	12,856,083	198,824,805	4.84%
2024-09-20	14.67	15.02	14.66	14.89	14.48	qfq	5,740,100	85,255,529	0.68%
2024-09-19	14.46	14.85	14.30	14.79	14.38	qfq	4,561,600	66,769,233	2.85%
2024-09-18	14.48	14.70	14.04	14.38	13.98	qfq	4,813,166	68,979,787	-1.71%
2024-09-13	14.67	14.94	14.31	14.63	14.23	qfq	7,273,500	105,690,460	-1.55%
2024-09-12	14.70	15.29	14.54	14.86	14.45	qfq	7,727,766	115,115,316	1.64%
2024-09-11	14.54	14.79	14.45	14.62	14.22	qfq	4,387,200	63,978,142	-0.48%
2024-09-10	14.13	14.78	14.04	14.69	14.29	qfq	7,249,000	104,852,302	2.58%
2024-09-09	13.85	14.91	13.70	14.32	13.93	qfq	4,994,400	71,136,129	2.58%
2024-09-06	14.28	14.39	13.92	13.96	13.58	qfq	2,612,300	36,860,848	-2.79%
2024-09-05	14.15	14.38	14.09	14.36	13.96	qfq	3,148,300	44,967,029	1.13%
2024-09-04	14.07	14.33	14.02	14.20	13.81	qfq	3,393,371	48,142,782	-0.28%
2024-09-03	13.65	14.35	13.65	14.24	13.85	qfq	4,902,200	68,868,978	3.79%
2024-09-02	14.07	14.10	13.71	13.72	13.34	qfq	2,645,300	36,580,249	-2.35%
2024-08-30	13.37	14.24	13.35	14.05	13.66	qfq	5,123,071	71,354,561	5.64%
2024-08-29	13.22	13.45	12.97	13.30	12.93	qfq	1,796,300	23,849,108	0.76%
2024-08-28	13.02	13.35	12.77	13.20	12.84	qfq	2,065,900	27,015,436	1.07%
2024-08-27	13.63	13.86	12.99	13.06	12.70	qfq	3,043,052	40,472,941	-4.18%
2024-08-26	13.46	13.83	13.33	13.63	13.25	qfq	2,031,000	27,694,716	0.37%
2024-08-23	13.53	13.76	13.35	13.58	13.21	qfq	1,782,500	24,180,420	0.37%
2024-08-22	13.79	14.04	13.48	13.53	13.16	qfq	2,164,700	29,778,000	-1.89%
2024-08-21	13.68	14.07	13.65	13.79	13.41	qfq	1,619,100	22,458,048	0.36%
2024-08-20	13.99	14.08	13.65	13.74	13.36	qfq	1,718,300	23,688,214	-1.93%
2024-08-19	14.06	14.18	13.90	14.01	13.62	qfq	1,993,200	27,998,716	-0.07%
2024-08-16	13.88	14.13	13.88	14.02	13.63	qfq	2,339,735	32,817,031	0.57%
2024-08-15	13.51	14.00	13.31	13.94	13.56	qfq	3,373,500	46,499,248	2.95%
2024-08-14	13.46	13.66	13.40	13.54	13.17	qfq	1,731,202	23,463,547	0.30%
2024-08-13	13.29	13.50	13.12	13.50	13.13	qfq	1,861,500	24,827,428	1.58%
2024-08-12	13.47	13.55	13.11	13.29	12.92	qfq	2,792,101	37,033,516	-1.12%
2024-08-09	13.94	14.03	13.43	13.44	13.07	qfq	3,578,490	48,919,057	-3.17%
2024-08-08	14.03	14.23	13.74	13.88	13.50	qfq	5,664,756	78,940,071	-3.94%
2024-08-07	13.93	14.79	13.89	14.45	14.05	qfq	8,287,690	120,005,788	2.26%
2024-08-06	13.64	14.41	13.47	14.13	13.74	qfq	5,643,990	78,313,691	4.90%
2024-08-05	13.86	14.24	13.40	13.47	13.10	qfq	5,004,690	69,231,387	-2.04%
2024-08-02	14.20	14.27	13.71	13.75	13.37	qfq	2,852,695	39,894,005	-3.58%
2024-08-01	14.30	14.43	14.13	14.26	13.87	qfq	2,546,283	36,391,838	-0.28%
2024-07-31	13.70	14.30	13.63	14.30	13.91	qfq	3,629,567	51,079,652	4.53%
2024-07-30	13.58	13.79	13.43	13.68	13.30	qfq	1,966,700	26,801,840	0.37%
2024-07-29	13.57	13.72	13.27	13.63	13.25	qfq	2,028,912	27,540,123	0.66%
2024-07-26	13.46	13.65	13.33	13.54	13.17	qfq	2,028,695	27,409,043	1.88%
2024-07-25	13.20	13.61	13.03	13.29	12.92	qfq	2,431,100	32,306,692	0.08%
2024-07-24	13.46	13.62	13.20	13.28	12.91	qfq	2,558,735	34,217,044	-2.50%
2024-07-23	13.92	14.12	13.55	13.62	13.25	qfq	3,435,200	47,565,250	-2.64%
2024-07-22	13.65	14.23	13.65	13.99	13.61	qfq	4,490,335	62,713,125	3.86%
2024-07-19	13.11	13.52	12.90	13.47	13.10	qfq	2,685,700	35,765,764	2.82%
2024-07-18	13.10	13.25	12.73	13.10	12.74	qfq	2,394,702	30,978,395	-1.13%
2024-07-17	13.60	13.72	13.24	13.25	12.89	qfq	2,129,936	28,608,218	-2.72%
2024-07-16	13.56	13.72	13.38	13.62	13.25	qfq	1,997,500	27,067,624	0.37%
2024-07-15	13.91	13.99	13.52	13.57	13.20	qfq	2,148,940	29,302,325	-3.42%
2024-07-12	14.32	14.38	13.99	14.05	13.66	qfq	2,025,000	28,653,670	-1.68%
2024-07-11	14.08	14.33	13.90	14.29	13.90	qfq	2,876,290	40,807,017	4.23%
2024-07-10	13.84	14.04	13.62	13.71	13.33	qfq	2,024,230	27,947,667	-0.94%
2024-07-09	13.52	13.89	13.23	13.84	13.46	qfq	2,528,440	34,464,290	2.14%
2024-07-08	14.05	14.15	13.52	13.55	13.18	qfq	2,642,914	36,270,073	-4.58%
2024-07-05	13.81	14.37	13.63	14.20	13.81	qfq	2,587,100	36,279,476	3.12%
2024-07-04	14.36	14.41	13.75	13.77	13.39	qfq	2,550,600	35,640,915	-3.97%
2024-07-03	14.69	14.81	14.28	14.34	13.95	qfq	2,600,204	37,510,648	-2.58%
2024-07-02	14.43	15.00	14.42	14.72	14.31	qfq	4,108,570	60,848,142	3.08%
2024-07-01	14.42	14.43	13.93	14.28	13.89	qfq	2,468,900	34,891,049	-0.35%
2024-06-28	14.46	14.74	14.28	14.33	13.94	qfq	3,015,639	43,714,837	-0.90%
2024-06-27	14.73	14.80	14.43	14.46	14.06	qfq	2,803,698	40,901,934	-1.50%
2024-06-26	13.58	14.71	13.55	14.68	14.28	qfq	3,952,300	55,954,969	7.70%
2024-06-25	13.70	13.96	13.47	13.63	13.25	qfq	2,344,900	32,155,301	-0.44%
2024-06-24	14.32	14.38	13.62	13.69	13.31	qfq	3,592,100	49,938,769	-5.72%
2024-06-21	14.50	14.65	14.28	14.52	14.12	qfq	2,189,000	31,670,490	-0.62%
2024-06-20	14.98	15.06	14.59	14.61	14.21	qfq	2,331,056	34,479,686	-2.40%
2024-06-19	15.10	15.35	14.95	14.97	14.56	qfq	2,947,300	44,716,235	-0.86%
2024-06-18	14.80	15.15	14.61	15.10	14.68	qfq	2,477,501	37,156,262	2.37%
2024-06-17	14.80	14.93	14.66	14.75	14.34	qfq	2,081,400	30,749,741	-0.94%
2024-06-14	14.74	14.91	14.49	14.89	14.48	qfq	1,828,500	27,024,682	0.95%
2024-06-13	14.63	14.95	14.49	14.75	14.34	qfq	2,406,600	35,484,473	0.61%
2024-06-12	14.47	14.87	14.37	14.66	14.26	qfq	2,423,302	35,624,067	1.38%
2024-06-11	14.01	14.54	13.72	14.46	14.06	qfq	3,247,900	46,088,027	1.90%
2024-06-07	13.92	14.32	13.92	14.19	13.80	qfq	3,496,123	49,445,175	3.35%
2024-06-06	14.68	14.84	13.56	13.73	13.35	qfq	4,896,851	68,380,335	-6.22%
2024-06-05	14.94	14.97	14.64	14.64	14.24	qfq	2,204,900	32,673,535	-2.01%
2024-06-04	15.44	15.47	14.74	14.94	14.53	qfq	3,498,600	52,322,928	-3.30%
2024-06-03	15.85	15.99	15.30	15.45	15.02	qfq	2,745,035	42,879,965	-2.59%
2024-05-31	15.41	15.93	15.40	15.86	15.42	qfq	2,788,456	43,953,794	1.99%
2024-05-30	15.47	15.68	15.28	15.55	14.93	qfq	1,674,883	25,995,732	-0.51%
2024-05-29	15.54	15.82	15.45	15.63	15.00	qfq	1,912,400	29,919,454	0.71%
2024-05-28	15.86	15.93	15.32	15.52	14.90	qfq	2,665,700	41,640,529	-2.63%
2024-05-27	15.89	15.96	15.42	15.94	15.30	qfq	1,954,300	30,565,095	1.66%
2024-05-24	15.90	16.20	15.66	15.68	15.05	qfq	2,308,054	36,626,369	-2.18%
2024-05-23	16.40	16.57	15.97	16.03	15.39	qfq	2,738,076	44,290,920	-3.08%
2024-05-22	16.10	16.75	16.10	16.54	15.88	qfq	2,377,554	39,111,856	1.47%
2024-05-21	16.50	16.65	16.20	16.30	15.65	qfq	2,338,459	38,294,155	-1.87%
2024-05-20	16.53	16.92	16.34	16.61	15.95	qfq	3,088,665	51,333,789	0.24%
2024-05-17	16.20	16.57	16.05	16.57	15.91	qfq	2,678,350	43,777,544	2.28%
2024-05-16	16.01	16.41	16.01	16.20	15.55	qfq	3,142,200	50,901,429	1.19%
2024-05-15	16.10	16.33	15.87	16.01	15.37	qfq	2,822,300	45,402,645	-1.05%
2024-05-14	16.22	16.56	15.80	16.18	15.53	qfq	3,900,370	62,971,733	0.81%
2024-05-13	16.69	16.72	15.93	16.05	15.41	qfq	4,887,704	79,141,883	-5.14%
2024-05-10	17.41	17.59	16.83	16.92	16.24	qfq	3,256,700	55,575,444	-2.42%
2024-05-09	17.18	17.49	17.18	17.34	16.65	qfq	2,558,633	44,437,099	0.81%
2024-05-08	17.86	17.86	17.08	17.20	16.51	qfq	4,306,056	74,800,523	-3.80%
2024-05-07	17.77	18.03	17.54	17.88	17.16	qfq	2,659,474	47,436,554	0.11%
2024-05-06	18.05	18.35	17.73	17.86	17.15	qfq	3,155,920	56,679,659	0.17%
2024-04-30	18.09	18.13	17.48	17.83	17.12	qfq	3,198,178	56,976,583	-0.89%
2024-04-29	17.61	18.08	17.60	17.99	17.27	qfq	3,455,370	61,958,850	2.22%
2024-04-26	16.95	17.75	16.70	17.60	16.90	qfq	4,765,340	82,407,561	1.32%
2024-04-25	17.32	17.63	17.25	17.37	16.67	qfq	2,986,000	52,119,197	-0.69%
2024-04-24	16.63	17.49	16.63	17.49	16.79	qfq	3,350,286	57,506,342	5.17%
2024-04-23	16.43	16.77	16.28	16.63	15.96	qfq	2,643,631	43,805,245	2.46%
2024-04-22	16.15	16.54	15.76	16.23	15.58	qfq	2,585,778	41,911,441	-0.98%
2024-04-19	16.60	16.70	16.15	16.39	15.73	qfq	2,540,200	41,597,469	-1.62%
2024-04-18	16.62	17.15	16.22	16.66	15.99	qfq	3,695,000	61,523,696	0.24%
2024-04-17	15.62	16.68	15.60	16.62	15.95	qfq	4,653,553	75,888,820	9.41%
2024-04-16	16.74	16.74	15.19	15.19	14.58	qfq	5,076,988	79,305,982	-9.04%
2024-04-15	17.95	18.18	16.43	16.70	16.03	qfq	5,668,267	96,899,388	-7.53%
2024-04-12	18.30	18.56	18.02	18.06	17.34	qfq	2,281,200	41,620,238	-1.31%
2024-04-11	18.33	18.79	18.08	18.30	17.57	qfq	2,578,798	47,759,512	-0.38%
2024-04-10	19.30	19.30	18.25	18.37	17.63	qfq	3,370,900	62,621,716	-4.22%
2024-04-09	18.79	19.20	18.72	19.18	18.41	qfq	3,311,592	62,994,074	2.57%
2024-04-08	18.94	19.38	18.49	18.70	17.95	qfq	3,584,445	67,846,296	-1.99%
2024-04-03	19.85	19.85	18.80	19.08	18.32	qfq	5,065,463	97,222,787	-3.88%
2024-04-02	20.31	20.37	19.57	19.85	19.06	qfq	5,012,682	100,046,199	-3.03%
2024-04-01	20.08	20.55	19.85	20.47	19.65	qfq	7,158,060	144,585,870	1.49%
2024-03-29	20.08	20.29	19.43	20.17	19.36	qfq	7,724,525	153,861,512	-0.49%
2024-03-28	18.64	21.91	18.53	20.27	19.46	qfq	12,655,294	258,408,947	9.92%
2024-03-27	19.41	19.48	18.36	18.44	17.70	qfq	5,834,964	109,567,405	-4.95%
2024-03-26	19.45	19.83	19.04	19.40	18.62	qfq	5,623,362	109,175,544	-0.26%
2024-03-25	20.65	20.88	19.39	19.45	18.67	qfq	7,441,204	149,471,562	-5.72%
2024-03-22	20.85	21.28	19.96	20.63	19.80	qfq	11,286,003	231,774,658	-2.69%
2024-03-21	20.75	21.98	20.60	21.20	20.35	qfq	12,959,429	276,487,256	1.63%
2024-03-20	20.05	20.96	19.82	20.86	20.03	qfq	10,388,032	212,190,435	4.56%
2024-03-19	20.30	21.23	19.94	19.95	19.15	qfq	10,887,370	222,371,786	-2.54%
2024-03-18	20.19	21.66	20.15	20.47	19.65	qfq	17,089,246	355,058,548	4.92%
2024-03-15	18.68	19.58	18.35	19.51	18.73	qfq	10,320,006	196,084,751	2.96%
2024-03-14	18.49	19.10	18.18	18.95	18.19	qfq	9,574,538	178,053,169	0.48%
2024-03-13	18.32	19.66	18.29	18.86	18.11	qfq	11,097,907	210,074,423	3.00%
2024-03-12	17.80	18.35	17.70	18.31	17.58	qfq	7,579,209	136,865,176	2.98%
2024-03-11	17.25	17.94	17.12	17.78	17.07	qfq	5,890,019	103,350,863	2.48%
2024-03-08	17.15	17.38	16.87	17.35	16.66	qfq	4,234,528	72,687,505	1.46%
2024-03-07	17.50	17.70	17.01	17.10	16.42	qfq	5,740,099	99,697,052	-2.01%
2024-03-06	17.28	17.75	17.03	17.45	16.75	qfq	5,946,378	103,562,572	1.10%
2024-03-05	17.53	17.75	17.15	17.26	16.57	qfq	6,781,320	118,099,878	-3.31%
2024-03-04	17.75	17.90	16.98	17.85	17.14	qfq	7,448,002	130,346,696	0.51%
2024-03-01	17.68	17.84	17.18	17.76	17.05	qfq	8,221,412	144,253,340	1.78%
2024-02-29	15.90	17.45	15.90	17.45	16.75	qfq	9,579,868	163,171,492	7.25%
2024-02-28	18.36	19.10	16.20	16.27	15.62	qfq	13,365,857	236,996,385	-11.09%
2024-02-27	17.17	18.38	17.00	18.30	17.57	qfq	8,748,642	154,860,774	6.40%
2024-02-26	17.41	17.68	16.70	17.20	16.51	qfq	8,713,842	149,881,479	-1.71%
2024-02-23	16.78	17.66	16.38	17.50	16.80	qfq	8,930,253	152,073,215	4.92%
2024-02-22	16.26	16.69	16.03	16.68	16.01	qfq	8,183,016	134,546,134	6.24%
2024-02-21	15.28	16.25	15.07	15.70	15.07	qfq	7,155,996	112,656,416	1.36%
2024-02-20	15.07	15.60	14.72	15.49	14.87	qfq	6,021,614	91,397,159	1.18%
2024-02-19	14.90	15.77	14.72	15.31	14.70	qfq	9,505,541	144,544,369	5.59%
2024-02-08	12.38	14.68	12.20	14.50	13.92	qfq	10,215,929	137,023,113	17.89%
2024-02-07	13.19	13.19	11.91	12.30	11.81	qfq	8,599,045	108,907,173	-6.53%
2024-02-06	12.51	13.67	11.77	13.16	12.63	qfq	7,911,956	99,138,428	3.46%
2024-02-05	14.50	14.68	12.47	12.72	12.21	qfq	7,844,130	102,441,807	-13.47%
2024-02-02	15.49	15.87	14.22	14.70	14.11	qfq	4,909,506	73,657,771	-4.30%
2024-02-01	15.50	15.87	15.06	15.36	14.75	qfq	4,408,000	68,114,439	-1.73%
2024-01-31	16.71	16.77	15.55	15.63	15.00	qfq	4,404,319	70,664,353	-6.41%
2024-01-30	17.31	17.45	16.70	16.70	16.03	qfq	2,975,193	50,681,612	-3.24%
2024-01-29	18.19	18.25	17.20	17.26	16.57	qfq	4,166,187	73,123,371	-4.22%
2024-01-26	18.16	18.69	18.02	18.02	17.30	qfq	5,240,905	96,297,081	-0.33%
2024-01-25	17.20	18.11	17.06	18.08	17.36	qfq	4,001,192	70,842,985	4.69%
2024-01-24	17.05	17.34	16.46	17.27	16.58	qfq	3,558,538	60,412,332	1.71%
2024-01-23	16.90	17.18	16.61	16.98	16.30	qfq	3,750,123	63,435,138	0.30%
2024-01-22	18.25	18.32	16.70	16.93	16.25	qfq	3,908,947	68,156,322	-6.46%
2024-01-19	18.28	18.63	18.08	18.10	17.38	qfq	3,514,978	64,236,150	-1.74%
2024-01-18	18.16	18.49	17.84	18.42	17.68	qfq	4,229,683	76,718,008	1.04%
2024-01-17	18.95	19.08	18.15	18.23	17.50	qfq	4,086,164	76,056,262	-4.25%
2024-01-16	19.08	19.10	18.58	19.04	18.28	qfq	3,591,336	67,483,432	-0.05%
2024-01-15	18.91	19.15	18.69	19.05	18.29	qfq	4,053,566	76,847,281	0.16%
2024-01-12	19.79	19.90	19.02	19.02	18.26	qfq	5,987,893	115,775,528	-4.28%
2024-01-11	18.89	20.08	18.82	19.87	19.07	qfq	9,398,600	184,823,365	4.85%
2024-01-10	19.92	20.10	18.95	18.95	18.19	qfq	8,287,130	160,064,708	-0.52%
2024-01-09	18.88	19.30	18.81	19.05	18.29	qfq	2,489,800	47,467,071	1.17%
2024-01-08	19.24	19.41	18.83	18.83	18.08	qfq	2,955,000	56,250,821	-2.28%
2024-01-05	20.00	20.03	19.11	19.27	18.50	qfq	2,921,490	57,073,920	-3.17%
2024-01-04	19.91	20.29	19.75	19.90	19.10	qfq	3,036,372	60,700,559	-0.05%
2024-01-03	20.06	20.18	19.72	19.91	19.11	qfq	2,778,900	55,438,815	-0.80%
2024-01-02	20.36	20.57	20.04	20.07	19.27	qfq	2,822,200	57,111,214	-1.42%
2023-12-29	19.85	20.44	19.70	20.36	19.55	qfq	3,441,768	69,633,161	2.88%
2023-12-28	19.49	20.01	19.11	19.79	19.00	qfq	3,760,069	73,845,744	1.44%
2023-12-27	19.44	19.80	19.40	19.51	18.73	qfq	3,480,395	68,056,427	0.67%
2023-12-26	19.99	20.09	19.25	19.38	18.60	qfq	2,844,586	55,376,698	-2.27%
2023-12-25	20.15	20.46	19.52	19.83	19.04	qfq	4,974,980	99,013,120	-1.64%
2023-12-22	21.87	22.07	20.15	20.16	19.35	qfq	7,952,609	164,975,730	-8.61%
2023-12-21	21.92	22.30	21.36	22.06	21.18	qfq	4,000,540	87,258,886	0.32%
2023-12-20	22.62	22.96	21.92	21.99	21.11	qfq	3,676,516	82,117,043	-2.79%
2023-12-19	22.27	22.71	22.19	22.62	21.71	qfq	3,278,955	73,769,464	1.43%
2023-12-18	23.04	23.33	22.24	22.30	21.41	qfq	4,362,032	99,280,817	-3.21%
2023-12-15	23.35	23.66	22.65	23.04	22.12	qfq	5,495,528	127,143,740	-1.37%
2023-12-14	23.84	24.18	23.21	23.36	22.43	qfq	6,837,437	162,000,482	-1.23%
2023-12-13	24.38	25.20	23.65	23.65	22.70	qfq	13,158,919	321,732,345	-1.46%
2023-12-12	24.00	24.17	23.44	24.00	23.04	qfq	11,498,864	274,492,234	-1.48%
2023-12-11	23.07	25.00	22.66	24.36	23.39	qfq	13,236,194	313,569,157	6.75%
2023-12-08	22.70	23.33	22.18	22.82	21.91	qfq	4,410,900	100,025,797	0.53%
2023-12-07	21.97	23.05	21.89	22.70	21.79	qfq	4,109,800	92,846,386	3.32%
2023-12-06	22.03	22.34	21.61	21.97	21.09	qfq	2,386,800	52,203,872	0.27%
2023-12-05	23.12	23.14	21.90	21.91	21.03	qfq	3,319,868	73,910,109	-5.44%
2023-12-04	23.40	23.60	23.14	23.17	22.24	qfq	3,790,066	88,510,278	-0.04%
2023-12-01	22.17	23.55	22.00	23.18	22.25	qfq	4,256,212	97,187,879	5.12%
2023-11-30	22.15	22.32	21.79	22.05	21.17	qfq	1,757,756	38,628,067	-0.54%
2023-11-29	22.45	22.51	22.09	22.17	21.28	qfq	1,719,100	38,281,091	-0.94%
2023-11-28	22.70	22.81	22.18	22.38	21.48	qfq	2,714,464	60,771,817	-1.58%
2023-11-27	22.05	23.14	22.05	22.74	21.83	qfq	4,874,600	111,452,974	2.80%
2023-11-24	22.99	22.99	22.00	22.12	21.23	qfq	2,625,900	58,523,777	-3.62%
2023-11-23	23.07	23.20	22.72	22.95	22.03	qfq	2,475,300	56,810,154	-0.09%
2023-11-22	23.28	23.69	22.95	22.97	22.05	qfq	3,433,600	79,965,161	-1.42%
2023-11-21	23.66	23.75	23.23	23.30	22.37	qfq	2,415,605	56,758,298	-1.15%
2023-11-20	23.50	23.72	23.26	23.57	22.63	qfq	2,557,000	59,990,587	0.64%
2023-11-17	23.37	23.58	23.06	23.42	22.48	qfq	2,409,900	56,293,894	0.17%
2023-11-16	23.49	23.83	23.25	23.38	22.44	qfq	2,757,602	65,027,785	-0.68%
2023-11-15	24.02	24.16	23.40	23.54	22.60	qfq	3,496,200	82,703,824	-1.42%
2023-11-14	23.33	23.99	23.28	23.88	22.92	qfq	3,544,696	84,168,454	2.14%
2023-11-13	22.89	23.69	22.68	23.38	22.44	qfq	4,531,157	105,780,621	3.31%
2023-11-10	23.60	23.60	22.54	22.63	21.72	qfq	3,965,300	90,498,345	-3.17%
2023-11-09	23.71	24.54	23.26	23.37	22.43	qfq	4,923,000	116,903,573	-1.39%
2023-11-08	23.58	24.11	23.41	23.70	22.75	qfq	4,767,359	113,237,519	1.07%
2023-11-07	22.69	23.63	22.36	23.45	22.51	qfq	6,175,163	142,463,446	3.81%
2023-11-06	21.25	22.62	21.25	22.59	21.69	qfq	5,289,100	116,785,197	7.06%
2023-11-03	20.57	21.30	20.57	21.10	20.26	qfq	5,040,800	106,128,995	2.68%
2023-11-02	20.60	21.17	20.48	20.55	19.73	qfq	5,103,147	106,182,793	0.39%
2023-11-01	20.41	21.02	20.41	20.47	19.65	qfq	4,293,263	88,727,248	-0.10%
2023-10-31	21.31	21.32	20.33	20.49	19.67	qfq	6,335,400	131,501,003	-3.30%
2023-10-30	22.03	22.38	20.30	21.19	20.34	qfq	11,461,400	240,231,850	-8.66%
2023-10-27	23.05	23.41	22.86	23.20	22.27	qfq	2,853,074	65,896,524	-0.17%
2023-10-26	22.91	23.35	22.73	23.24	22.31	qfq	2,825,800	65,093,059	0.30%
2023-10-25	23.00	23.44	22.72	23.17	22.24	qfq	3,098,090	71,498,441	1.94%
2023-10-24	22.03	23.00	21.90	22.73	21.82	qfq	4,562,678	102,907,930	4.08%
2023-10-23	23.01	23.46	21.59	21.84	20.97	qfq	4,429,600	98,825,954	-5.86%
2023-10-20	24.20	24.68	23.10	23.20	22.27	qfq	3,143,646	74,526,724	-3.33%
2023-10-19	24.15	24.79	23.96	24.00	23.04	qfq	3,329,694	80,844,428	-0.37%
2023-10-18	24.63	24.95	23.60	24.09	23.13	qfq	4,317,000	103,827,147	-4.48%
2023-10-17	25.32	25.60	24.80	25.22	24.21	qfq	4,013,162	101,023,352	-0.36%
2023-10-16	26.34	26.39	25.01	25.31	24.30	qfq	4,219,081	107,081,360	-3.65%
2023-10-13	27.03	27.10	26.12	26.27	25.22	qfq	4,384,300	116,097,781	-2.70%
2023-10-12	28.09	28.25	26.64	27.00	25.92	qfq	9,580,418	261,962,641	-4.09%
2023-10-11	26.17	29.98	26.17	28.15	27.02	qfq	15,428,333	440,592,058	6.23%
2023-10-10	25.99	27.59	25.20	26.50	25.44	qfq	9,027,400	241,481,109	3.31%
2023-10-09	25.58	26.18	25.05	25.65	24.62	qfq	4,023,200	102,805,709	-0.23%
2023-09-28	25.49	26.08	25.35	25.71	24.68	qfq	2,976,494	76,577,451	1.22%
2023-09-27	25.27	25.95	24.65	25.40	24.38	qfq	4,777,600	121,192,045	0.08%
2023-09-26	24.34	25.88	24.27	25.38	24.36	qfq	5,520,894	139,258,865	4.19%
2023-09-25	24.63	25.00	24.10	24.36	23.39	qfq	2,929,990	71,509,041	-0.94%
2023-09-22	23.21	24.63	23.00	24.59	23.61	qfq	3,931,400	94,664,588	5.54%
2023-09-21	23.20	23.69	23.16	23.30	22.37	qfq	2,184,088	51,094,513	0.13%
2023-09-20	23.21	23.77	23.13	23.27	22.34	qfq	2,826,107	66,298,815	0.47%
2023-09-19	23.76	23.98	23.03	23.16	22.23	qfq	3,277,115	76,352,825	-2.20%
2023-09-18	23.44	23.99	23.15	23.68	22.73	qfq	2,984,410	70,493,293	0.55%
2023-09-15	23.81	23.99	23.43	23.55	22.61	qfq	2,472,068	58,557,184	-0.59%
2023-09-14	24.13	24.25	23.57	23.69	22.74	qfq	2,531,151	60,450,371	-1.54%
2023-09-13	24.71	24.79	23.89	24.06	23.10	qfq	3,331,053	80,654,174	-2.31%
2023-09-12	25.36	25.55	24.57	24.63	23.64	qfq	3,584,774	89,059,223	-2.69%
2023-09-11	25.27	25.66	24.95	25.31	24.30	qfq	4,157,500	104,882,890	0.24%
2023-09-08	25.50	25.62	24.62	25.25	24.24	qfq	3,318,984	83,230,219	-1.44%
2023-09-07	25.99	26.35	25.46	25.62	24.59	qfq	4,271,595	110,196,648	-0.93%
2023-09-06	26.70	26.73	25.60	25.86	24.83	qfq	4,041,013	104,825,850	-3.29%
2023-09-05	27.31	27.39	26.44	26.74	25.67	qfq	3,889,410	104,230,636	-2.12%
2023-09-04	27.38	27.67	26.81	27.32	26.23	qfq	4,348,190	117,661,237	0.00%
2023-09-01	28.04	28.22	26.83	27.32	26.23	qfq	5,585,501	152,757,213	-2.81%
2023-08-31	27.92	28.52	27.50	28.11	26.98	qfq	6,300,600	176,979,891	0.39%
2023-08-30	26.75	28.28	26.75	28.00	26.88	qfq	7,853,875	216,960,624	6.87%
2023-08-29	24.32	26.24	24.18	26.20	25.15	qfq	6,405,597	163,738,008	7.95%
2023-08-28	26.31	26.50	24.14	24.27	23.30	qfq	5,623,100	140,489,201	-2.76%
2023-08-25	26.55	26.56	24.67	24.96	23.96	qfq	6,095,178	154,241,272	-6.38%
2023-08-24	26.45	27.53	26.12	26.66	25.59	qfq	5,051,916	135,569,496	1.29%
2023-08-23	26.47	26.84	25.61	26.32	25.27	qfq	4,000,300	105,277,550	-1.97%
2023-08-22	25.76	26.88	25.76	26.85	25.78	qfq	5,077,811	134,074,653	5.01%
2023-08-21	25.44	26.33	25.34	25.57	24.55	qfq	3,140,821	81,201,614	1.03%
2023-08-18	26.41	26.41	25.31	25.31	24.30	qfq	2,519,360	64,894,327	-2.69%
2023-08-17	25.79	26.45	25.38	26.01	24.97	qfq	3,249,975	84,600,638	0.81%
2023-08-16	26.78	26.89	25.70	25.80	24.77	qfq	4,021,394	104,972,811	-3.48%
2023-08-15	26.88	27.30	26.44	26.73	25.66	qfq	4,532,007	121,772,103	-1.11%
2023-08-14	26.13	27.32	25.84	27.03	25.95	qfq	4,629,719	123,183,072	3.52%
2023-08-11	26.44	26.93	26.04	26.11	25.07	qfq	2,871,300	75,890,502	-1.40%
2023-08-10	26.29	26.99	26.29	26.48	25.42	qfq	2,358,194	62,836,984	-0.34%
2023-08-09	26.99	27.45	26.50	26.57	25.51	qfq	3,006,700	80,801,731	-1.15%
2023-08-08	27.35	27.71	26.55	26.88	25.80	qfq	4,513,337	122,310,267	-1.07%
2023-08-07	27.84	28.04	27.12	27.17	26.08	qfq	5,300,814	145,558,805	0.41%
2023-08-04	26.64	27.25	26.31	27.06	25.98	qfq	2,777,112	74,696,376	1.58%
2023-08-03	26.46	27.30	26.40	26.64	25.57	qfq	3,331,990	89,378,477	0.68%
2023-08-02	26.96	26.96	26.40	26.46	25.40	qfq	2,055,900	54,701,404	-1.93%
2023-08-01	26.51	27.50	26.02	26.98	25.90	qfq	4,317,901	115,696,684	1.39%
2023-07-31	26.13	27.10	26.06	26.61	25.55	qfq	3,612,104	96,344,630	1.80%
2023-07-28	27.15	27.33	25.99	26.14	25.09	qfq	5,614,692	148,900,780	-2.54%
2023-07-27	27.69	27.83	26.50	26.82	25.75	qfq	6,917,590	187,407,202	-2.90%
2023-07-26	29.21	29.45	27.53	27.62	26.51	qfq	5,227,840	146,784,186	-6.25%
2023-07-25	29.55	29.78	28.66	29.46	28.28	qfq	3,384,617	98,853,664	0.72%
2023-07-24	29.14	30.45	28.90	29.25	28.08	qfq	2,669,479	78,990,196	0.24%
2023-07-21	29.32	29.66	28.90	29.18	28.01	qfq	3,082,507	89,983,842	-1.39%
2023-07-20	30.05	30.27	29.40	29.59	28.41	qfq	2,804,514	83,360,376	-3.08%
2023-07-19	30.10	30.88	29.80	30.53	29.31	qfq	4,605,808	139,979,964	1.43%
2023-07-18	30.45	30.52	29.29	30.10	28.90	qfq	4,891,004	146,503,155	-1.63%