SECURITY DETAIL · RAW DATA

浙江恒威301222.SZ

ASZSECNYSTOCK

最近收盘价25.402026-07-17

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）4,010,754

成交额（元）104,672,923

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-19	2026-05-27	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-19	2026-05-27	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-09	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.3	—	—	—	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	27.84	27.84	24.77	25.40	25.40	qfq	4,010,754	104,672,923	-6.58%
2026-07-16	26.47	28.26	26.27	27.19	27.19	qfq	3,129,480	85,702,997	0.48%
2026-07-15	26.62	27.06	25.90	27.06	27.06	qfq	2,820,838	74,848,223	2.27%
2026-07-14	25.98	26.69	25.40	26.46	26.46	qfq	3,196,974	83,541,156	0.92%
2026-07-13	29.02	30.40	25.93	26.22	26.22	qfq	4,784,160	132,332,335	-10.36%
2026-07-10	28.89	31.00	28.74	29.25	29.25	qfq	4,492,860	133,159,309	1.28%
2026-07-09	29.80	30.39	28.13	28.88	28.88	qfq	4,922,272	142,784,927	-3.05%
2026-07-08	30.46	31.43	28.60	29.79	29.79	qfq	7,000,272	208,843,521	-6.41%
2026-07-07	34.23	35.32	31.68	31.83	31.83	qfq	6,448,560	212,426,026	-7.17%
2026-07-06	34.97	37.34	33.70	34.29	34.29	qfq	6,880,178	245,811,507	-1.38%
2026-07-03	34.58	35.35	32.82	34.77	34.77	qfq	6,045,394	205,766,828	1.08%
2026-07-02	30.50	35.58	30.10	34.40	34.40	qfq	8,468,166	282,043,475	12.64%
2026-07-01	29.95	31.20	28.85	30.54	30.54	qfq	4,283,260	129,079,987	1.94%
2026-06-30	28.71	30.25	28.55	29.96	29.96	qfq	3,253,420	95,978,012	4.35%
2026-06-29	29.96	31.10	28.30	28.71	28.71	qfq	4,158,503	122,015,529	-3.56%
2026-06-26	31.09	31.67	29.69	29.77	29.77	qfq	3,857,491	117,679,662	-5.43%
2026-06-25	32.00	32.26	30.88	31.48	31.48	qfq	4,363,608	136,262,160	-2.21%
2026-06-24	31.83	32.49	30.63	32.19	32.19	qfq	5,096,935	161,402,978	0.41%
2026-06-23	31.00	32.79	30.35	32.06	32.06	qfq	5,718,880	181,412,327	0.19%
2026-06-22	33.90	35.54	31.03	32.00	32.00	qfq	8,412,644	270,160,081	-5.74%
2026-06-18	32.86	36.35	32.74	33.95	33.95	qfq	10,469,769	362,113,484	3.35%
2026-06-17	32.84	33.26	32.10	32.85	32.85	qfq	4,832,657	158,054,939	-1.94%
2026-06-16	33.30	34.02	32.36	33.50	33.50	qfq	5,875,537	195,469,491	0.81%
2026-06-15	32.85	33.65	32.00	33.23	33.23	qfq	5,194,115	171,209,214	1.34%
2026-06-12	34.22	34.48	32.71	32.79	32.79	qfq	4,831,312	160,527,648	-3.64%
2026-06-11	34.00	35.20	32.51	34.03	34.03	qfq	6,703,546	226,067,606	-1.96%
2026-06-10	36.97	37.27	33.76	34.71	34.71	qfq	12,123,746	426,520,101	-4.72%
2026-06-09	32.24	36.43	31.99	36.43	36.43	qfq	4,262,617	151,262,328	19.99%
2026-06-08	33.80	34.43	30.08	30.36	30.36	qfq	5,470,120	173,629,180	-10.52%
2026-06-05	33.00	34.14	30.50	33.93	33.93	qfq	6,481,984	212,823,946	2.23%
2026-06-04	30.14	36.25	30.14	33.19	33.19	qfq	9,456,200	318,261,290	8.89%
2026-06-03	30.60	31.59	30.23	30.48	30.48	qfq	3,766,051	116,326,555	-2.15%
2026-06-02	32.52	32.59	30.18	31.15	31.15	qfq	6,461,226	201,162,920	-4.51%
2026-06-01	35.89	35.98	31.91	32.62	32.62	qfq	11,599,790	388,584,242	-9.09%
2026-05-29	31.03	37.30	30.65	35.88	35.88	qfq	8,831,093	298,155,891	15.37%
2026-05-28	31.33	32.30	30.56	31.10	31.10	qfq	3,617,501	112,856,283	-1.43%
2026-05-27	31.10	32.97	30.86	31.55	31.55	qfq	4,205,108	132,916,430	-28.62%
2026-05-26	45.12	45.25	43.70	44.20	31.21	qfq	2,260,749	100,174,060	-2.00%
2026-05-25	46.90	47.52	44.60	45.10	31.85	qfq	3,494,462	158,914,716	-4.25%
2026-05-22	45.70	47.78	44.61	47.10	33.26	qfq	3,277,157	153,430,004	3.74%
2026-05-21	44.57	48.17	43.81	45.40	32.06	qfq	4,194,567	193,408,283	1.84%
2026-05-20	42.00	45.31	41.81	44.58	31.48	qfq	4,294,214	188,409,199	5.22%
2026-05-19	43.01	43.24	40.62	42.37	29.92	qfq	6,651,251	279,467,756	-1.47%
2026-05-18	48.76	49.00	42.58	43.00	30.37	qfq	7,161,126	322,573,669	-12.44%
2026-05-15	47.20	50.62	47.20	49.11	34.68	qfq	3,631,948	178,886,710	3.28%
2026-05-14	49.70	49.80	46.21	47.55	33.58	qfq	4,471,815	214,561,118	-4.50%
2026-05-13	49.39	52.98	49.30	49.79	35.16	qfq	3,780,208	192,211,194	-0.18%
2026-05-12	51.03	51.44	48.72	49.88	35.23	qfq	3,240,215	161,501,983	-3.05%
2026-05-11	50.88	51.90	49.11	51.45	36.33	qfq	3,964,881	199,650,470	2.72%
2026-05-08	49.56	50.99	48.84	50.09	35.37	qfq	3,356,060	166,983,184	-0.62%
2026-05-07	48.80	52.06	48.50	50.40	35.59	qfq	5,105,477	258,607,399	2.27%
2026-05-06	47.18	50.99	46.91	49.28	34.80	qfq	4,830,446	237,121,983	1.84%
2026-04-30	48.96	49.08	46.70	48.39	34.17	qfq	5,492,426	261,854,980	-2.48%
2026-04-29	45.50	50.20	45.16	49.62	35.04	qfq	6,536,563	316,169,064	7.10%
2026-04-28	46.22	46.60	44.24	46.33	32.72	qfq	5,845,415	265,351,893	-1.55%
2026-04-27	43.46	48.06	43.43	47.06	33.23	qfq	7,388,489	336,642,227	9.14%
2026-04-24	41.91	44.94	40.87	43.12	30.45	qfq	7,018,358	303,936,393	0.82%
2026-04-23	39.50	43.50	38.40	42.77	30.20	qfq	6,401,304	263,432,532	7.90%
2026-04-22	38.10	40.67	37.95	39.64	27.99	qfq	4,515,858	177,866,775	3.23%
2026-04-21	38.20	38.46	37.47	38.40	27.12	qfq	3,774,528	142,951,546	-0.47%
2026-04-20	38.91	40.13	38.22	38.58	27.25	qfq	4,204,413	163,636,041	-1.03%
2026-04-17	38.01	39.05	37.76	38.98	27.53	qfq	4,648,716	178,493,556	-0.41%
2026-04-16	36.52	39.99	36.12	39.14	27.64	qfq	7,468,159	287,637,405	7.14%
2026-04-15	37.00	37.44	36.33	36.53	25.80	qfq	2,821,136	103,597,257	-0.60%
2026-04-14	37.00	37.49	36.28	36.75	25.95	qfq	3,625,730	133,235,670	-0.68%
2026-04-13	36.72	37.66	36.24	37.00	26.13	qfq	4,664,907	172,081,201	-1.10%
2026-04-10	35.95	38.88	35.61	37.41	26.42	qfq	7,002,219	261,330,375	3.97%
2026-04-09	35.06	37.85	34.88	35.98	25.41	qfq	6,018,892	218,775,179	1.75%
2026-04-08	34.16	35.37	34.16	35.36	24.97	qfq	3,329,300	116,291,128	4.52%
2026-04-07	33.31	34.58	33.31	33.83	23.89	qfq	2,376,833	80,754,631	1.44%
2026-04-03	33.70	34.15	33.00	33.35	23.55	qfq	1,360,421	45,540,218	-1.04%
2026-04-02	34.29	34.42	33.44	33.70	23.80	qfq	1,772,600	59,954,002	-2.38%
2026-04-01	34.20	34.84	33.70	34.52	24.38	qfq	2,307,832	79,144,503	1.47%
2026-03-31	33.92	34.46	33.33	34.02	24.03	qfq	2,695,315	91,454,631	-0.70%
2026-03-30	33.38	34.51	33.20	34.26	24.19	qfq	2,841,448	96,809,101	2.12%
2026-03-27	33.77	33.80	32.80	33.55	23.69	qfq	2,050,700	68,144,969	0.30%
2026-03-26	32.95	34.96	32.82	33.45	23.62	qfq	3,191,868	108,473,130	1.55%
2026-03-25	31.98	33.19	31.80	32.94	23.26	qfq	2,318,200	75,426,698	3.39%
2026-03-24	31.11	31.89	30.32	31.86	22.50	qfq	2,331,374	72,647,872	5.15%
2026-03-23	31.39	32.49	30.00	30.30	21.40	qfq	3,127,941	97,889,860	-7.23%
2026-03-20	33.94	34.54	32.64	32.66	23.06	qfq	3,117,192	104,738,215	-3.57%
2026-03-19	34.20	34.50	33.45	33.87	23.92	qfq	2,383,806	80,543,585	-2.22%
2026-03-18	32.69	34.69	32.32	34.64	24.46	qfq	3,886,493	131,937,795	6.19%
2026-03-17	33.95	34.28	32.51	32.62	23.04	qfq	2,223,927	74,111,774	-3.92%
2026-03-16	33.35	34.25	33.30	33.95	23.98	qfq	3,305,189	111,750,745	2.54%
2026-03-13	32.21	34.45	32.21	33.11	23.38	qfq	2,990,954	100,228,688	1.81%
2026-03-12	33.39	33.39	32.46	32.52	22.97	qfq	1,819,841	59,443,179	-2.28%
2026-03-11	33.40	33.79	33.07	33.28	23.50	qfq	2,625,500	87,778,135	-0.30%
2026-03-10	33.02	33.60	32.81	33.38	23.57	qfq	2,015,200	67,132,891	2.05%
2026-03-09	32.00	32.75	31.64	32.71	23.10	qfq	2,040,500	65,815,084	0.34%
2026-03-06	32.52	32.63	31.74	32.60	23.02	qfq	2,053,000	66,116,675	1.31%
2026-03-05	33.33	33.82	32.01	32.18	22.73	qfq	3,152,117	103,582,239	-1.68%
2026-03-04	31.85	32.76	31.42	32.73	23.11	qfq	2,660,547	86,077,379	2.76%
2026-03-03	31.74	33.05	31.74	31.85	22.49	qfq	3,665,418	118,823,466	0.35%
2026-03-02	32.83	33.09	31.02	31.74	22.41	qfq	4,143,207	131,465,298	-4.54%
2026-02-27	33.27	33.30	32.85	33.25	23.48	qfq	1,735,732	57,356,527	-0.03%
2026-02-26	33.70	33.78	32.80	33.26	23.49	qfq	2,172,746	71,851,993	-0.69%
2026-02-25	33.39	33.70	33.05	33.49	23.65	qfq	2,425,168	81,019,625	0.93%
2026-02-24	33.27	33.58	33.05	33.18	23.43	qfq	2,523,366	84,114,160	1.22%
2026-02-13	33.51	34.10	32.76	32.78	23.15	qfq	3,522,577	117,751,775	-2.30%
2026-02-12	34.57	34.57	33.39	33.55	23.69	qfq	3,728,154	126,699,873	-2.98%
2026-02-11	35.27	35.28	34.07	34.58	24.42	qfq	3,527,266	122,259,919	-1.48%
2026-02-10	36.46	36.46	34.86	35.10	24.79	qfq	5,611,508	198,022,941	-3.70%
2026-02-09	34.56	37.37	34.01	36.45	25.74	qfq	9,476,806	340,522,197	6.39%
2026-02-06	33.30	35.48	32.91	34.26	24.19	qfq	8,673,970	294,284,832	-2.14%
2026-02-05	30.67	35.89	30.48	35.01	24.72	qfq	11,847,367	398,529,859	14.71%
2026-02-04	30.37	30.64	30.17	30.52	21.55	qfq	986,600	30,012,172	0.00%
2026-02-03	30.59	30.65	30.01	30.52	21.55	qfq	959,641	29,124,365	1.77%
2026-02-02	30.72	30.77	29.96	29.99	21.18	qfq	1,184,210	36,016,883	-1.22%
2026-01-30	29.60	30.45	29.45	30.36	21.44	qfq	1,159,994	34,855,445	1.88%
2026-01-29	29.97	30.61	29.55	29.80	21.04	qfq	1,180,510	35,387,539	-1.39%
2026-01-28	30.51	30.72	30.11	30.22	21.34	qfq	850,800	25,772,172	-1.47%
2026-01-27	30.86	30.93	29.52	30.67	21.66	qfq	1,256,400	37,969,812	-0.62%
2026-01-26	31.00	31.16	30.54	30.86	21.79	qfq	1,217,900	37,587,731	-0.29%
2026-01-23	30.97	31.00	30.70	30.95	21.86	qfq	939,526	28,991,283	0.39%
2026-01-22	30.88	30.98	30.68	30.83	21.77	qfq	884,014	27,267,448	0.49%
2026-01-21	30.37	30.78	30.22	30.68	21.67	qfq	905,100	27,719,648	0.62%
2026-01-20	30.93	30.93	30.23	30.49	21.53	qfq	1,095,702	33,480,307	-1.07%
2026-01-19	30.20	30.82	30.15	30.82	21.77	qfq	1,265,300	38,725,871	1.12%
2026-01-16	30.10	30.67	29.88	30.48	21.53	qfq	1,368,106	41,393,420	1.33%
2026-01-15	29.44	30.22	29.44	30.08	21.24	qfq	1,425,900	42,795,729	1.55%
2026-01-14	29.59	29.96	29.14	29.62	20.92	qfq	1,480,094	43,853,097	0.14%
2026-01-13	29.68	29.93	29.32	29.58	20.89	qfq	1,334,236	39,598,712	0.03%
2026-01-12	29.28	29.64	29.09	29.57	20.88	qfq	1,273,000	37,390,519	1.44%
2026-01-09	28.94	29.15	28.78	29.15	20.59	qfq	1,051,600	30,518,686	0.31%
2026-01-08	28.56	29.11	28.48	29.06	20.52	qfq	924,510	26,694,799	1.43%
2026-01-07	29.16	29.16	28.62	28.65	20.23	qfq	973,800	28,053,830	-1.48%
2026-01-06	29.21	29.38	28.91	29.08	20.54	qfq	1,039,000	30,230,067	0.00%
2026-01-05	28.96	29.26	28.61	29.08	20.54	qfq	1,259,800	36,604,366	1.96%
2025-12-31	28.80	28.98	28.25	28.52	20.14	qfq	1,322,106	37,601,448	-0.97%
2025-12-30	29.00	29.10	28.72	28.80	20.34	qfq	728,490	21,037,346	-0.89%
2025-12-29	29.32	29.38	28.98	29.06	20.52	qfq	736,600	21,463,184	-0.65%
2025-12-26	29.45	29.74	29.12	29.25	20.66	qfq	979,400	28,802,882	-0.78%
2025-12-25	29.37	29.56	29.02	29.48	20.82	qfq	711,300	20,839,439	1.34%
2025-12-24	28.80	29.27	28.68	29.09	20.54	qfq	754,800	21,994,812	1.15%
2025-12-23	28.79	29.12	28.70	28.76	20.31	qfq	791,800	22,873,143	-0.31%
2025-12-22	28.90	29.10	28.79	28.85	20.37	qfq	678,400	19,643,141	0.31%
2025-12-19	28.47	28.92	28.44	28.76	20.31	qfq	752,200	21,633,779	1.52%
2025-12-18	28.30	28.68	28.15	28.33	20.01	qfq	745,600	21,195,395	0.28%
2025-12-17	28.00	28.35	27.66	28.25	19.95	qfq	841,600	23,524,762	0.89%
2025-12-16	28.65	28.65	27.96	28.00	19.77	qfq	835,638	23,580,157	-2.27%
2025-12-15	28.71	29.04	28.46	28.65	20.23	qfq	608,400	17,497,976	-0.31%
2025-12-12	28.81	29.47	28.62	28.74	20.30	qfq	839,300	24,310,052	-0.24%
2025-12-11	29.69	29.85	28.81	28.81	20.35	qfq	1,064,400	31,137,073	-2.96%
2025-12-10	30.51	30.52	29.55	29.69	20.97	qfq	1,235,000	36,846,722	-2.72%
2025-12-09	30.16	31.00	29.82	30.52	21.55	qfq	1,361,600	41,651,590	1.19%
2025-12-08	30.08	30.40	29.97	30.16	21.30	qfq	742,200	22,405,785	0.27%
2025-12-05	29.50	30.13	29.37	30.08	21.24	qfq	759,200	22,640,616	1.62%
2025-12-04	30.17	30.20	29.43	29.60	20.90	qfq	656,500	19,519,827	-1.63%
2025-12-03	30.46	30.57	29.85	30.09	21.25	qfq	849,413	25,594,911	-0.79%
2025-12-02	30.62	30.63	30.20	30.33	21.42	qfq	789,200	23,966,490	-0.98%
2025-12-01	30.49	30.91	30.21	30.63	21.63	qfq	903,400	27,722,870	0.82%
2025-11-28	30.07	30.39	29.77	30.38	21.45	qfq	748,800	22,611,478	0.96%
2025-11-27	29.80	30.26	29.32	30.09	21.25	qfq	958,300	28,816,522	1.28%
2025-11-26	30.38	30.67	29.52	29.71	20.98	qfq	1,094,845	32,876,627	-2.24%
2025-11-25	29.66	30.88	29.51	30.39	21.46	qfq	1,564,300	47,349,446	2.95%
2025-11-24	28.65	29.80	28.65	29.52	20.85	qfq	1,360,838	39,903,889	3.83%
2025-11-21	30.14	30.22	28.20	28.43	20.08	qfq	1,930,181	55,799,775	-5.92%
2025-11-20	30.75	30.97	30.07	30.22	21.34	qfq	1,050,488	31,954,261	-1.02%
2025-11-19	31.35	31.64	30.39	30.53	21.56	qfq	1,328,494	40,909,681	-2.49%
2025-11-18	31.50	31.75	30.64	31.31	22.11	qfq	1,315,000	41,106,983	-0.60%
2025-11-17	31.83	31.98	31.47	31.50	22.25	qfq	1,324,798	41,901,755	-1.04%
2025-11-14	31.78	32.26	31.69	31.83	22.48	qfq	2,251,199	72,015,174	-0.47%
2025-11-13	31.35	32.36	31.32	31.98	22.58	qfq	3,241,040	103,839,058	1.36%
2025-11-12	31.54	31.61	30.91	31.55	22.28	qfq	1,429,315	44,745,975	0.22%
2025-11-11	31.53	31.67	31.30	31.48	22.23	qfq	1,184,338	37,259,812	0.10%
2025-11-10	31.55	31.73	31.08	31.45	22.21	qfq	1,491,607	46,696,556	0.16%
2025-11-07	30.95	31.99	30.72	31.40	22.17	qfq	2,499,285	78,515,899	1.23%
2025-11-06	30.60	31.21	30.48	31.02	21.91	qfq	1,924,304	59,467,787	1.01%
2025-11-05	30.12	30.84	29.99	30.71	21.69	qfq	1,800,115	55,038,130	1.45%
2025-11-04	30.61	31.00	30.10	30.27	21.38	qfq	1,696,916	51,833,873	-1.11%
2025-11-03	30.40	30.87	30.00	30.61	21.62	qfq	1,203,900	36,500,240	0.46%
2025-10-31	30.18	30.86	30.06	30.47	21.52	qfq	1,360,798	41,604,898	0.96%
2025-10-30	30.58	30.65	30.03	30.18	21.31	qfq	1,470,100	44,451,753	-1.31%
2025-10-29	31.08	31.08	30.40	30.58	21.60	qfq	1,480,847	45,334,926	-0.68%
2025-10-28	30.28	31.13	30.06	30.79	21.74	qfq	1,821,278	55,851,224	1.79%
2025-10-27	30.67	30.89	30.00	30.25	21.36	qfq	1,402,600	42,574,916	-0.66%
2025-10-24	30.19	30.77	30.19	30.45	21.50	qfq	1,721,902	52,534,398	0.93%
2025-10-23	29.55	30.20	29.20	30.17	21.31	qfq	1,453,923	43,349,309	1.62%
2025-10-22	29.67	30.23	29.53	29.69	20.97	qfq	1,042,100	31,014,927	-0.47%
2025-10-21	29.23	29.83	29.23	29.83	21.07	qfq	1,223,157	36,221,209	1.88%
2025-10-20	29.40	29.66	28.91	29.28	20.68	qfq	1,530,550	44,929,342	1.95%
2025-10-17	29.80	29.93	28.70	28.72	20.28	qfq	1,632,706	47,738,819	-3.82%
2025-10-16	29.88	30.23	29.73	29.86	21.09	qfq	1,349,803	40,396,556	-0.63%
2025-10-15	29.28	30.05	29.02	30.05	21.22	qfq	1,820,600	53,837,227	2.63%
2025-10-14	30.60	30.99	29.18	29.28	20.68	qfq	2,924,665	87,833,706	-3.78%
2025-10-13	29.79	30.72	29.67	30.43	21.49	qfq	2,339,211	70,764,577	-4.10%
2025-10-10	32.07	32.32	31.55	31.73	22.41	qfq	2,930,939	93,442,280	-2.61%
2025-10-09	31.26	32.91	31.02	32.58	23.01	qfq	4,221,268	135,035,751	4.22%
2025-09-30	31.64	31.77	31.01	31.26	22.08	qfq	3,337,828	104,651,506	-1.67%
2025-09-29	31.57	32.79	31.11	31.79	22.45	qfq	5,143,066	164,937,501	0.70%
2025-09-26	30.82	31.75	30.51	31.57	22.29	qfq	4,163,364	130,490,742	2.23%
2025-09-25	31.57	31.57	30.69	30.88	21.81	qfq	3,583,835	111,318,526	-2.22%
2025-09-24	31.23	31.81	30.93	31.58	22.30	qfq	4,250,716	133,568,470	-0.25%
2025-09-23	31.93	32.20	30.82	31.66	22.36	qfq	4,500,757	141,495,930	-1.62%
2025-09-22	32.90	33.07	31.82	32.18	22.73	qfq	5,500,621	177,994,421	-2.48%
2025-09-19	33.41	33.96	32.41	33.00	23.30	qfq	7,172,067	236,412,675	-1.79%
2025-09-18	35.24	35.98	33.25	33.60	23.73	qfq	13,294,174	456,823,269	-4.65%
2025-09-17	29.37	35.24	29.08	35.24	24.89	qfq	10,501,279	348,296,129	19.99%
2025-09-16	29.10	29.50	28.71	29.37	20.74	qfq	1,572,900	45,723,738	0.75%
2025-09-15	29.16	29.63	29.06	29.15	20.59	qfq	1,141,800	33,492,105	0.24%
2025-09-12	29.74	30.12	28.85	29.08	20.54	qfq	1,889,868	55,239,766	-2.19%
2025-09-11	29.58	29.81	28.83	29.73	21.00	qfq	1,609,468	47,237,862	0.10%
2025-09-10	30.10	30.29	29.58	29.70	20.97	qfq	1,086,100	32,424,883	-1.33%
2025-09-09	30.18	30.68	29.93	30.10	21.26	qfq	1,799,300	54,432,036	-0.56%
2025-09-08	30.01	30.78	29.82	30.27	21.38	qfq	1,975,800	59,749,604	0.87%
2025-09-05	28.80	30.11	28.80	30.01	21.19	qfq	2,191,741	65,401,836	3.95%
2025-09-04	28.23	29.72	28.23	28.87	20.39	qfq	2,229,000	64,895,683	2.27%
2025-09-03	28.99	29.35	28.18	28.23	19.94	qfq	1,115,600	31,995,994	-2.72%
2025-09-02	29.69	29.77	28.42	29.02	20.49	qfq	1,709,431	49,495,358	-2.36%
2025-09-01	29.15	30.05	29.10	29.72	20.99	qfq	1,500,500	44,424,130	1.96%
2025-08-29	28.98	29.54	28.51	29.15	20.59	qfq	1,569,200	45,575,001	0.00%
2025-08-28	29.50	30.10	28.02	29.15	20.59	qfq	1,941,200	56,383,812	-0.95%
2025-08-27	30.98	30.98	29.39	29.43	20.78	qfq	2,126,515	64,345,359	-4.14%
2025-08-26	30.98	31.10	30.40	30.70	21.68	qfq	1,795,621	55,500,141	-0.90%
2025-08-25	30.57	30.98	30.32	30.98	21.88	qfq	1,896,500	58,055,564	1.11%
2025-08-22	31.19	31.25	30.52	30.64	21.64	qfq	1,533,200	47,169,522	-0.49%
2025-08-21	31.10	31.25	30.57	30.79	21.74	qfq	1,678,300	51,868,758	-1.00%
2025-08-20	31.00	31.25	30.52	31.10	21.96	qfq	2,280,100	70,388,832	0.39%
2025-08-19	32.00	32.00	30.17	30.98	21.88	qfq	3,143,900	96,771,741	0.91%
2025-08-18	30.86	30.86	30.37	30.70	21.68	qfq	1,421,200	43,451,385	0.56%
2025-08-15	29.67	30.54	29.67	30.53	21.56	qfq	1,573,000	47,608,930	2.66%
2025-08-14	30.60	30.68	29.70	29.74	21.00	qfq	1,453,169	43,679,825	-2.65%
2025-08-13	30.91	31.05	30.38	30.55	21.57	qfq	1,109,000	33,970,795	-0.97%
2025-08-12	31.01	31.05	30.60	30.85	21.79	qfq	837,464	25,762,436	-0.32%
2025-08-11	30.42	30.96	30.39	30.95	21.86	qfq	1,395,836	42,919,928	2.08%
2025-08-08	30.70	30.70	30.17	30.32	21.41	qfq	1,026,600	31,186,799	-0.85%
2025-08-07	30.34	30.76	30.28	30.58	21.60	qfq	1,732,500	52,882,133	0.63%
2025-08-06	30.70	30.70	30.24	30.39	21.46	qfq	972,500	29,563,691	0.10%
2025-08-05	30.13	30.50	30.11	30.36	21.44	qfq	1,285,050	38,966,492	0.80%
2025-08-04	29.42	30.16	29.20	30.12	21.27	qfq	1,310,070	39,218,425	2.21%
2025-08-01	29.01	29.53	28.96	29.47	20.81	qfq	1,044,750	30,612,351	1.69%
2025-07-31	29.45	29.76	28.84	28.98	20.47	qfq	1,347,931	39,423,244	-1.09%
2025-07-30	29.85	29.86	29.05	29.30	20.69	qfq	1,354,700	39,825,789	-1.74%
2025-07-29	30.06	30.36	29.65	29.82	21.06	qfq	1,100,315	32,914,027	-0.80%
2025-07-28	29.91	30.44	29.58	30.06	21.23	qfq	2,079,600	62,667,077	1.28%
2025-07-25	29.09	29.68	28.85	29.68	20.96	qfq	1,346,100	39,446,802	2.20%
2025-07-24	28.66	29.09	28.53	29.04	20.51	qfq	1,051,600	30,414,804	1.29%
2025-07-23	29.40	29.40	28.58	28.67	20.25	qfq	1,368,600	39,502,579	-1.78%
2025-07-22	29.75	29.77	29.02	29.19	20.61	qfq	1,360,500	39,899,652	-1.58%
2025-07-21	29.19	29.69	29.08	29.66	20.95	qfq	1,377,500	40,615,654	1.64%
2025-07-18	29.10	29.31	28.89	29.18	20.61	qfq	1,158,200	33,647,479	0.59%
2025-07-17	29.10	29.34	29.00	29.01	20.49	qfq	1,005,400	29,253,431	-0.85%
2025-07-16	29.19	29.40	28.96	29.26	20.66	qfq	893,000	26,094,134	0.79%
2025-07-15	29.31	29.62	28.80	29.03	20.50	qfq	1,227,200	35,771,879	-0.96%
2025-07-14	29.16	29.39	28.92	29.31	20.70	qfq	1,270,986	37,068,719	0.55%
2025-07-11	29.29	30.36	28.97	29.15	20.59	qfq	2,851,146	83,866,326	-0.44%
2025-07-10	29.20	29.45	28.88	29.28	20.68	qfq	1,384,721	40,442,699	0.58%
2025-07-09	29.08	29.33	28.93	29.11	20.56	qfq	1,000,321	29,135,855	0.14%
2025-07-08	29.10	29.10	28.85	29.07	20.53	qfq	875,700	25,389,133	0.14%
2025-07-07	28.68	29.05	28.25	29.03	20.50	qfq	831,900	23,919,568	0.87%
2025-07-04	29.22	29.37	28.69	28.78	20.32	qfq	1,464,200	42,424,332	-1.37%
2025-07-03	28.87	29.20	28.61	29.18	20.61	qfq	1,283,900	37,222,166	1.00%
2025-07-02	29.18	29.18	28.52	28.89	20.40	qfq	1,083,900	31,185,506	-0.14%
2025-07-01	29.00	29.19	28.70	28.93	20.43	qfq	1,635,400	47,340,604	-0.62%
2025-06-30	28.73	29.22	28.70	29.11	20.56	qfq	1,850,400	53,704,975	1.46%
2025-06-27	28.32	28.76	28.23	28.69	20.26	qfq	1,651,516	47,077,480	1.09%
2025-06-26	28.64	29.15	28.27	28.38	20.04	qfq	1,741,000	49,931,980	-1.05%
2025-06-25	28.59	29.07	28.33	28.68	20.25	qfq	2,346,080	67,274,228	-0.14%
2025-06-24	27.85	28.98	27.69	28.72	20.28	qfq	3,306,447	94,111,858	3.16%
2025-06-23	27.16	27.90	26.81	27.84	19.66	qfq	1,845,700	50,966,480	3.03%
2025-06-20	26.93	27.69	26.92	27.02	19.08	qfq	1,025,100	27,947,819	-0.11%
2025-06-19	27.13	27.97	26.88	27.05	19.10	qfq	1,320,347	36,178,936	-0.95%
2025-06-18	27.35	27.43	26.92	27.31	19.29	qfq	847,300	22,996,666	-0.51%
2025-06-17	27.33	27.66	27.14	27.45	19.39	qfq	1,042,300	28,586,554	0.44%
2025-06-16	26.80	27.50	26.80	27.33	19.30	qfq	965,947	26,368,835	1.60%
2025-06-13	27.16	27.42	26.86	26.90	19.00	qfq	814,400	22,041,160	-1.25%
2025-06-12	27.29	27.37	27.02	27.24	19.24	qfq	713,100	19,386,369	-0.18%
2025-06-11	27.22	27.75	27.22	27.29	19.27	qfq	1,016,947	27,949,455	-0.11%
2025-06-10	27.19	28.10	26.92	27.32	19.29	qfq	1,695,818	46,625,687	0.40%
2025-06-09	26.91	27.29	26.80	27.21	19.22	qfq	898,010	24,365,017	0.48%
2025-06-06	27.07	27.14	26.81	27.08	18.91	qfq	599,886	16,186,426	0.07%
2025-06-05	26.90	27.07	26.67	27.06	18.90	qfq	743,500	20,028,193	0.52%
2025-06-04	26.59	26.97	26.58	26.92	18.80	qfq	653,600	17,526,885	1.51%
2025-06-03	26.39	26.66	26.29	26.52	18.52	qfq	558,000	14,809,907	0.49%
2025-05-30	26.83	26.84	26.16	26.39	18.43	qfq	723,500	19,103,147	-1.60%
2025-05-29	26.33	26.82	26.25	26.82	18.73	qfq	794,500	21,198,017	1.94%
2025-05-28	26.45	26.77	26.16	26.31	18.38	qfq	611,713	16,178,434	-0.79%
2025-05-27	27.09	27.09	26.25	26.52	18.52	qfq	690,000	18,321,698	-0.23%
2025-05-26	26.18	26.78	26.11	26.58	18.57	qfq	600,070	15,835,242	1.26%
2025-05-23	26.29	26.86	26.11	26.25	18.33	qfq	676,000	17,931,443	-0.42%
2025-05-22	26.81	27.13	26.20	26.36	18.41	qfq	1,009,132	26,816,420	-2.12%
2025-05-21	27.00	27.35	26.64	26.93	18.81	qfq	977,300	26,378,435	-0.48%
2025-05-20	26.70	27.07	26.40	27.06	18.90	qfq	709,000	19,018,768	2.07%
2025-05-19	26.72	26.78	26.29	26.51	18.52	qfq	475,232	12,596,577	-0.34%
2025-05-16	26.20	26.88	26.20	26.60	18.58	qfq	552,560	14,746,751	0.68%
2025-05-15	26.42	26.71	26.18	26.42	18.45	qfq	579,400	15,326,223	0.00%
2025-05-14	26.67	26.83	26.32	26.42	18.45	qfq	835,300	22,142,586	-1.42%
2025-05-13	27.36	27.36	26.68	26.80	18.72	qfq	781,300	20,994,704	-0.85%
2025-05-12	27.08	27.29	26.81	27.03	18.88	qfq	795,251	21,473,772	0.78%
2025-05-09	27.00	27.21	26.58	26.82	18.73	qfq	654,700	17,545,508	-1.00%
2025-05-08	26.32	27.16	26.32	27.09	18.92	qfq	701,700	18,903,114	2.19%
2025-05-07	26.42	26.98	26.20	26.51	18.52	qfq	859,151	22,836,641	0.34%
2025-05-06	25.84	26.46	25.84	26.42	18.45	qfq	885,100	23,217,069	2.68%
2025-04-30	25.35	25.95	25.35	25.73	17.97	qfq	811,700	20,784,672	1.54%
2025-04-29	25.23	25.53	24.80	25.34	17.70	qfq	1,238,800	31,273,345	-2.05%
2025-04-28	26.01	26.25	25.56	25.87	18.07	qfq	676,032	17,509,862	-0.77%
2025-04-25	26.18	26.51	26.00	26.07	18.21	qfq	569,100	14,878,861	-0.72%
2025-04-24	26.03	26.70	25.98	26.26	18.34	qfq	853,000	22,480,963	0.23%
2025-04-23	25.71	26.32	25.71	26.20	18.30	qfq	796,337	20,791,254	2.06%
2025-04-22	25.40	26.39	25.26	25.67	17.93	qfq	1,159,400	29,920,033	1.06%
2025-04-21	25.20	25.42	24.84	25.40	17.74	qfq	614,300	15,510,131	1.36%
2025-04-18	25.04	25.22	24.72	25.06	17.50	qfq	644,400	16,087,933	0.00%
2025-04-17	24.59	25.23	24.47	25.06	17.50	qfq	657,100	16,450,495	1.87%
2025-04-16	25.00	25.12	24.06	24.60	17.18	qfq	720,200	17,717,180	-2.07%
2025-04-15	24.94	25.48	24.70	25.12	17.55	qfq	825,200	20,721,639	0.88%
2025-04-14	24.90	25.19	24.73	24.90	17.39	qfq	590,900	14,731,114	1.88%
2025-04-11	24.28	24.75	24.10	24.44	17.07	qfq	704,200	17,273,491	0.53%
2025-04-10	24.29	24.88	24.20	24.31	16.98	qfq	1,219,720	29,961,000	3.10%
2025-04-09	22.70	23.70	21.14	23.58	16.47	qfq	1,279,500	28,933,141	1.81%
2025-04-08	22.99	23.98	22.52	23.16	16.18	qfq	1,108,480	25,707,405	3.35%
2025-04-07	26.01	26.20	22.17	22.41	15.65	qfq	2,105,760	50,091,733	-19.13%
2025-04-03	27.91	28.32	27.27	27.71	19.35	qfq	999,340	27,689,236	-1.74%
2025-04-02	27.67	28.57	27.57	28.20	19.70	qfq	1,119,200	31,568,309	1.92%
2025-04-01	27.45	27.98	27.40	27.67	19.33	qfq	869,568	24,130,050	1.43%
2025-03-31	27.50	27.50	26.76	27.28	19.05	qfq	1,010,950	27,367,821	-0.29%
2025-03-28	27.53	28.05	27.28	27.36	19.11	qfq	882,200	24,315,822	-0.98%
2025-03-27	28.24	28.24	27.30	27.63	19.30	qfq	1,184,600	32,832,717	-1.71%
2025-03-26	27.54	28.48	27.26	28.11	19.63	qfq	1,452,600	40,838,044	2.11%
2025-03-25	27.37	27.85	27.13	27.53	19.23	qfq	1,014,016	27,924,054	0.40%
2025-03-24	28.68	28.86	26.88	27.42	19.15	qfq	1,617,300	44,789,401	-4.39%
2025-03-21	29.11	29.31	28.45	28.68	20.03	qfq	1,389,000	39,975,589	-2.18%
2025-03-20	29.45	29.67	29.11	29.32	20.48	qfq	1,224,500	35,959,379	-0.78%
2025-03-19	29.76	29.98	29.30	29.55	20.64	qfq	2,107,333	62,343,928	-1.14%
2025-03-18	29.20	30.50	29.01	29.89	20.88	qfq	3,155,144	94,612,767	2.36%
2025-03-17	28.75	29.40	28.53	29.20	20.40	qfq	1,925,700	56,020,446	1.78%
2025-03-14	28.60	28.78	28.03	28.69	20.04	qfq	1,724,844	49,180,384	0.60%
2025-03-13	29.20	29.56	28.18	28.52	19.92	qfq	2,998,960	86,251,308	-2.53%
2025-03-12	30.48	31.54	29.17	29.26	20.44	qfq	4,668,545	140,255,647	2.45%
2025-03-11	27.55	29.50	27.51	28.56	19.95	qfq	2,128,896	60,543,888	2.33%
2025-03-10	27.47	28.19	27.47	27.91	19.49	qfq	942,500	26,296,994	1.05%
2025-03-07	27.68	28.00	27.39	27.62	19.29	qfq	998,400	27,673,615	-0.29%
2025-03-06	27.38	27.93	27.38	27.70	19.35	qfq	1,104,000	30,586,742	0.95%
2025-03-05	27.62	27.70	27.01	27.44	19.17	qfq	1,034,700	28,197,254	-0.80%
2025-03-04	27.80	27.80	27.35	27.66	19.32	qfq	1,313,300	36,199,469	-1.04%
2025-03-03	27.11	28.36	27.11	27.95	19.52	qfq	1,991,021	55,582,886	3.14%
2025-02-28	28.15	28.15	27.08	27.10	18.93	qfq	1,533,400	42,266,070	-4.27%
2025-02-27	27.58	28.49	27.58	28.31	19.77	qfq	2,334,199	65,622,907	2.24%
2025-02-26	27.61	27.88	27.43	27.69	19.34	qfq	1,063,028	29,421,025	1.10%
2025-02-25	27.01	27.55	26.78	27.39	19.13	qfq	1,119,128	30,486,393	0.85%
2025-02-24	27.07	27.40	26.88	27.16	18.97	qfq	922,306	24,972,631	-0.18%
2025-02-21	26.92	27.30	26.73	27.21	19.01	qfq	1,307,273	35,413,062	0.89%
2025-02-20	26.79	26.99	26.40	26.97	18.84	qfq	969,357	26,021,877	1.12%
2025-02-19	26.19	26.70	25.86	26.67	18.63	qfq	1,121,257	29,725,826	1.52%
2025-02-18	26.71	27.22	26.18	26.27	18.35	qfq	1,513,500	40,600,407	-1.50%
2025-02-17	26.28	27.44	26.06	26.67	18.63	qfq	1,209,900	32,111,066	2.03%
2025-02-14	26.15	26.45	26.01	26.14	18.26	qfq	656,700	17,214,895	-0.15%
2025-02-13	26.66	26.80	26.13	26.18	18.29	qfq	822,800	21,764,245	-1.84%
2025-02-12	26.31	26.73	26.31	26.67	18.63	qfq	728,800	19,347,543	0.98%
2025-02-11	26.60	26.60	26.13	26.41	18.45	qfq	737,800	19,420,666	-0.60%
2025-02-10	26.26	26.87	26.00	26.57	18.56	qfq	876,200	23,135,973	1.61%
2025-02-07	26.20	26.43	25.83	26.15	18.26	qfq	1,003,600	26,319,461	0.15%
2025-02-06	25.37	26.25	25.37	26.11	18.24	qfq	1,139,600	29,439,871	2.92%
2025-02-05	25.20	25.85	25.16	25.37	17.72	qfq	649,632	16,522,882	0.75%
2025-01-27	25.48	25.79	25.14	25.18	17.59	qfq	735,231	18,741,485	-1.10%
2025-01-24	26.37	26.37	25.18	25.46	17.78	qfq	1,441,096	36,660,924	-1.85%
2025-01-23	25.76	25.97	25.51	25.94	18.12	qfq	785,265	20,238,965	1.69%
2025-01-22	25.62	25.72	25.27	25.51	17.82	qfq	601,100	15,321,696	-0.39%
2025-01-21	25.60	25.76	24.95	25.61	17.89	qfq	938,600	23,784,372	0.08%
2025-01-20	25.29	25.69	25.19	25.59	17.87	qfq	863,369	22,019,937	2.20%
2025-01-17	24.69	25.22	24.53	25.04	17.49	qfq	1,015,500	25,262,887	0.44%
2025-01-16	25.17	25.97	24.76	24.93	17.41	qfq	1,545,300	38,956,209	-0.64%
2025-01-15	25.28	25.48	24.86	25.09	17.52	qfq	582,800	14,638,121	-0.75%
2025-01-14	24.38	25.36	23.85	25.28	17.66	qfq	938,200	23,467,599	4.55%
2025-01-13	24.08	24.30	23.05	24.18	16.89	qfq	653,500	15,553,271	0.58%
2025-01-10	24.91	25.25	24.04	24.04	16.79	qfq	782,800	19,251,481	-3.49%
2025-01-09	25.00	25.26	24.74	24.91	17.40	qfq	758,083	18,950,264	-0.72%
2025-01-08	25.37	25.78	24.43	25.09	17.52	qfq	1,061,700	26,660,420	-1.65%
2025-01-07	23.86	25.99	23.86	25.51	17.82	qfq	1,739,415	44,086,083	6.92%
2025-01-06	23.86	24.20	22.92	23.86	16.67	qfq	606,600	14,360,989	0.00%
2025-01-03	24.83	25.40	23.83	23.86	16.67	qfq	821,300	20,112,419	-3.79%
2025-01-02	25.39	25.79	24.63	24.80	17.32	qfq	791,200	19,917,057	-2.55%
2024-12-31	26.28	26.58	25.36	25.45	17.78	qfq	750,807	19,416,003	-3.23%
2024-12-30	26.55	26.73	25.91	26.30	18.37	qfq	534,347	14,076,914	-1.35%
2024-12-27	26.68	26.96	26.42	26.66	18.62	qfq	623,400	16,652,541	0.41%
2024-12-26	26.25	26.99	26.00	26.55	18.54	qfq	701,500	18,663,300	1.80%
2024-12-25	26.79	27.03	25.84	26.08	18.22	qfq	837,769	21,926,159	-2.69%
2024-12-24	26.40	26.99	26.27	26.80	18.72	qfq	758,100	20,217,911	1.55%
2024-12-23	27.78	28.15	26.31	26.39	18.43	qfq	1,160,100	31,341,499	-5.58%
2024-12-20	27.37	28.28	27.37	27.95	19.52	qfq	994,207	27,775,009	2.12%
2024-12-19	27.54	27.72	27.05	27.37	19.12	qfq	845,700	23,141,031	-0.62%
2024-12-18	27.38	27.98	26.70	27.54	19.24	qfq	986,861	27,167,616	0.47%
2024-12-17	28.44	29.17	27.02	27.41	19.14	qfq	1,670,110	47,216,586	-3.96%
2024-12-16	28.24	29.16	27.99	28.54	19.93	qfq	1,247,900	35,563,035	1.57%
2024-12-13	28.65	28.70	28.05	28.10	19.63	qfq	1,105,800	31,406,679	-2.50%
2024-12-12	28.63	28.98	28.54	28.82	20.13	qfq	1,107,400	31,911,070	0.66%
2024-12-11	28.75	28.78	28.31	28.63	20.00	qfq	968,600	27,641,655	0.46%
2024-12-10	29.15	29.37	28.48	28.50	19.91	qfq	1,562,100	44,952,342	-0.07%
2024-12-09	28.54	28.75	28.22	28.52	19.92	qfq	860,910	24,483,001	-0.56%
2024-12-06	28.91	28.97	28.08	28.68	20.03	qfq	1,222,600	34,889,561	-0.45%
2024-12-05	28.40	28.90	28.02	28.81	20.12	qfq	1,439,410	40,994,688	1.55%
2024-12-04	29.40	29.40	28.15	28.37	19.82	qfq	2,210,700	63,306,590	-3.70%
2024-12-03	28.20	29.46	28.06	29.46	20.58	qfq	3,210,080	92,772,105	4.47%
2024-12-02	27.78	28.29	27.61	28.20	19.70	qfq	1,309,400	36,685,936	1.84%
2024-11-29	27.65	27.92	27.23	27.69	19.34	qfq	1,108,200	30,614,620	0.40%
2024-11-28	27.85	27.95	27.35	27.58	19.26	qfq	1,105,815	30,577,159	0.07%
2024-11-27	27.10	27.56	26.20	27.56	19.25	qfq	1,284,310	34,463,313	0.77%
2024-11-26	28.10	28.35	27.30	27.35	19.10	qfq	1,311,300	36,452,890	-2.88%
2024-11-25	27.00	28.34	27.00	28.16	19.67	qfq	1,697,402	47,198,461	4.45%
2024-11-22	28.15	28.60	26.93	26.96	18.83	qfq	1,647,151	45,644,930	-5.00%
2024-11-21	28.51	28.74	28.00	28.38	19.82	qfq	1,702,200	48,258,789	-0.46%
2024-11-20	28.30	28.60	28.13	28.51	19.91	qfq	1,970,232	55,948,697	1.46%
2024-11-19	27.54	28.14	27.21	28.10	19.63	qfq	1,624,370	44,872,486	2.82%
2024-11-18	29.20	29.46	27.21	27.33	19.09	qfq	2,477,357	69,393,058	-6.66%
2024-11-15	28.78	29.70	28.41	29.28	20.45	qfq	2,587,442	75,034,372	1.99%
2024-11-14	29.50	30.09	28.71	28.71	20.05	qfq	2,203,143	64,775,161	-2.71%
2024-11-13	29.60	30.52	28.78	29.51	20.61	qfq	3,134,441	92,696,050	-1.67%
2024-11-12	31.81	32.00	29.81	30.01	20.96	qfq	5,461,014	167,934,367	-7.92%
2024-11-11	32.00	33.58	29.90	32.59	22.76	qfq	10,478,796	329,812,257	3.30%
2024-11-08	26.36	31.55	25.95	31.55	22.04	qfq	6,233,883	190,554,209	20.01%
2024-11-07	25.50	26.38	25.50	26.29	18.36	qfq	1,401,329	36,639,747	2.14%
2024-11-06	25.75	26.38	25.63	25.74	17.98	qfq	1,154,300	30,068,955	-0.27%
2024-11-05	25.37	25.81	25.36	25.81	18.03	qfq	994,064	25,472,787	1.69%
2024-11-04	24.80	25.40	24.80	25.38	17.73	qfq	661,190	16,694,658	1.56%
2024-11-01	25.25	25.55	24.81	24.99	17.45	qfq	1,050,339	26,419,468	-1.65%
2024-10-31	25.61	25.79	25.37	25.41	17.75	qfq	869,274	22,210,267	-0.16%
2024-10-30	25.51	25.78	25.22	25.45	17.78	qfq	1,112,400	28,238,039	-0.97%
2024-10-29	26.71	26.89	25.70	25.70	17.95	qfq	1,931,279	50,472,108	-5.03%
2024-10-28	26.25	27.71	25.80	27.06	18.90	qfq	2,427,133	64,577,803	2.04%
2024-10-25	25.33	26.75	25.33	26.52	18.52	qfq	1,992,176	51,838,862	4.82%
2024-10-24	25.35	25.61	25.14	25.30	17.67	qfq	825,300	20,959,695	-0.39%
2024-10-23	25.56	25.74	25.12	25.40	17.74	qfq	1,261,171	32,112,759	-1.17%
2024-10-22	25.31	25.75	24.81	25.70	17.95	qfq	1,265,108	31,860,928	2.35%
2024-10-21	25.30	25.60	24.81	25.11	17.54	qfq	1,494,208	37,631,244	0.88%
2024-10-18	24.11	25.39	24.00	24.89	17.38	qfq	1,437,406	35,514,604	3.71%
2024-10-17	23.99	24.64	23.99	24.00	16.76	qfq	913,002	22,235,439	0.21%
2024-10-16	23.57	24.30	23.38	23.95	16.73	qfq	765,313	18,303,227	-0.75%
2024-10-15	24.58	24.96	24.13	24.13	16.85	qfq	830,754	20,339,065	-1.83%
2024-10-14	23.95	24.61	23.63	24.58	17.17	qfq	1,137,149	27,434,546	3.58%
2024-10-11	24.97	25.24	23.57	23.73	16.57	qfq	1,476,721	35,675,915	-5.00%
2024-10-10	25.09	25.89	24.84	24.98	17.45	qfq	1,830,932	46,427,073	0.60%
2024-10-09	27.12	27.66	24.79	24.83	17.34	qfq	2,856,850	75,065,392	-10.39%
2024-10-08	29.08	29.70	25.88	27.71	19.35	qfq	3,678,679	101,846,040	10.27%
2024-09-30	22.97	25.97	22.50	25.13	17.55	qfq	3,237,476	77,820,746	14.70%
2024-09-27	20.82	22.20	20.82	21.91	15.30	qfq	1,757,956	38,017,113	6.00%
2024-09-26	20.25	20.72	20.09	20.67	14.44	qfq	707,200	14,518,780	2.07%
2024-09-25	20.44	20.78	20.25	20.25	14.14	qfq	851,452	17,501,225	0.25%
2024-09-24	19.66	20.23	19.50	20.20	14.11	qfq	787,279	15,689,698	3.01%
2024-09-23	19.91	20.15	19.61	19.61	13.70	qfq	441,600	8,744,538	-1.51%
2024-09-20	20.14	20.15	19.84	19.91	13.91	qfq	325,000	6,483,598	-1.14%
2024-09-19	19.85	20.24	19.75	20.14	14.07	qfq	459,356	9,215,759	1.72%
2024-09-18	19.99	20.08	19.55	19.80	13.83	qfq	363,168	7,177,048	-0.95%
2024-09-13	20.41	20.46	19.96	19.99	13.96	qfq	463,200	9,324,956	-1.67%
2024-09-12	20.89	21.10	20.30	20.33	14.20	qfq	776,332	16,020,179	-2.73%
2024-09-11	20.98	21.26	20.80	20.90	14.60	qfq	555,900	11,693,147	-0.10%
2024-09-10	20.72	21.09	20.56	20.92	14.61	qfq	457,471	9,512,675	1.11%
2024-09-09	20.75	21.03	20.49	20.69	14.45	qfq	473,600	9,815,469	-0.91%
2024-09-06	21.60	21.60	20.82	20.88	14.58	qfq	1,153,000	24,366,099	-4.31%
2024-09-05	21.70	22.04	21.24	21.82	15.24	qfq	1,345,587	29,104,529	0.97%
2024-09-04	21.13	22.10	21.00	21.61	15.09	qfq	1,391,201	30,050,599	2.03%
2024-09-03	20.81	21.36	20.75	21.18	14.79	qfq	863,100	18,282,785	1.58%
2024-09-02	21.97	21.99	20.80	20.85	14.56	qfq	1,588,400	33,963,192	-5.49%
2024-08-30	22.01	22.22	21.62	22.06	15.41	qfq	1,638,034	35,981,360	-0.18%
2024-08-29	21.28	22.17	21.20	22.10	15.44	qfq	785,828	17,163,095	3.61%
2024-08-28	21.04	21.58	20.85	21.33	14.90	qfq	393,300	8,385,564	1.38%
2024-08-27	21.37	21.43	20.96	21.04	14.70	qfq	462,200	9,770,166	-1.91%
2024-08-26	21.15	21.74	21.00	21.45	14.98	qfq	643,200	13,799,854	1.32%
2024-08-23	21.57	21.57	20.66	21.17	14.79	qfq	915,400	19,293,679	-1.99%
2024-08-22	21.40	22.21	21.26	21.60	15.09	qfq	1,117,300	24,296,975	1.55%
2024-08-21	21.15	21.55	21.09	21.27	14.86	qfq	383,400	8,174,659	0.57%
2024-08-20	21.71	21.71	21.00	21.15	14.77	qfq	580,801	12,369,459	-1.99%
2024-08-19	21.94	22.21	21.58	21.58	15.07	qfq	561,800	12,251,913	-2.53%
2024-08-16	21.92	22.40	21.84	22.14	15.46	qfq	732,900	16,236,889	1.56%
2024-08-15	21.74	22.04	21.48	21.80	15.23	qfq	471,900	10,293,240	0.28%
2024-08-14	21.61	22.09	21.61	21.74	15.18	qfq	386,500	8,429,310	-1.14%
2024-08-13	21.78	22.00	21.47	21.99	15.36	qfq	472,500	10,295,590	1.95%
2024-08-12	21.68	21.93	21.44	21.57	15.07	qfq	490,900	10,611,670	-0.78%
2024-08-09	22.24	22.24	21.61	21.74	15.18	qfq	329,100	7,218,831	-0.23%
2024-08-08	21.99	22.25	21.52	21.79	15.22	qfq	438,631	9,574,551	-1.13%
2024-08-07	22.02	22.35	21.88	22.04	15.39	qfq	471,000	10,416,276	0.05%
2024-08-06	21.84	22.16	21.70	22.03	15.39	qfq	447,200	9,814,043	1.61%
2024-08-05	22.48	22.76	21.65	21.68	15.14	qfq	758,900	16,816,487	-3.77%
2024-08-02	23.06	23.18	22.50	22.53	15.74	qfq	669,700	15,339,935	-2.26%
2024-08-01	23.40	23.45	23.00	23.05	16.10	qfq	743,600	17,286,781	-1.24%
2024-07-31	22.52	23.36	22.45	23.34	16.30	qfq	986,100	22,770,548	2.10%
2024-07-30	22.61	22.86	22.21	22.86	15.97	qfq	531,129	12,010,307	1.11%
2024-07-29	22.54	22.78	22.21	22.61	15.79	qfq	621,537	13,961,691	0.36%
2024-07-26	21.99	22.59	21.81	22.53	15.74	qfq	748,500	16,715,698	2.46%
2024-07-25	21.77	22.17	21.36	21.99	15.36	qfq	636,700	13,913,067	0.96%
2024-07-24	22.44	22.54	21.68	21.78	15.21	qfq	883,700	19,397,519	-3.16%
2024-07-23	23.23	23.26	22.49	22.49	15.71	qfq	615,928	14,073,454	-3.14%
2024-07-22	22.98	23.26	22.83	23.22	16.22	qfq	588,900	13,605,107	1.04%
2024-07-19	22.61	23.12	22.37	22.98	16.05	qfq	635,772	14,500,603	1.64%
2024-07-18	22.93	22.96	22.03	22.61	15.79	qfq	725,700	16,330,609	-1.44%
2024-07-17	24.11	24.11	22.94	22.94	16.02	qfq	663,400	15,423,828	-3.37%
2024-07-16	23.64	24.04	23.51	23.74	16.58	qfq	685,980	16,260,219	0.34%
2024-07-15	24.24	24.24	23.42	23.66	16.53	qfq	948,800	22,541,336	-2.39%
2024-07-12	24.05	24.45	23.93	24.24	16.93	qfq	879,543	21,304,727	0.46%
2024-07-11	24.00	24.31	23.38	24.13	16.85	qfq	1,153,014	27,685,633	3.12%
2024-07-10	22.81	23.80	22.71	23.40	16.34	qfq	1,127,207	26,452,652	1.25%
2024-07-09	22.53	23.16	21.88	23.11	16.14	qfq	1,252,572	28,256,525	2.57%
2024-07-08	22.71	22.91	22.43	22.53	15.74	qfq	817,400	18,506,930	-0.97%
2024-07-05	22.68	22.95	22.22	22.75	15.89	qfq	1,042,446	23,539,601	1.11%
2024-07-04	23.38	23.67	22.34	22.50	15.72	qfq	1,401,972	32,077,787	-3.97%
2024-07-03	24.17	24.43	23.38	23.43	16.37	qfq	1,506,171	35,792,374	-3.06%
2024-07-02	24.53	24.53	24.02	24.17	16.88	qfq	1,021,943	24,776,066	-1.51%
2024-07-01	24.47	24.86	23.88	24.54	17.14	qfq	1,552,795	37,723,199	-0.89%
2024-06-28	24.33	25.33	24.17	24.76	17.29	qfq	2,022,828	50,251,626	1.48%
2024-06-27	24.66	25.53	24.30	24.40	17.04	qfq	2,493,889	61,479,763	-1.93%
2024-06-26	24.19	24.88	23.37	24.88	17.38	qfq	2,566,100	62,377,248	2.09%
2024-06-25	23.70	24.72	23.70	24.37	17.02	qfq	2,300,202	55,797,768	1.80%
2024-06-24	25.28	25.30	23.72	23.94	16.72	qfq	3,171,114	77,536,344	-7.75%
2024-06-21	26.24	26.41	25.37	25.95	18.13	qfq	3,517,405	90,361,395	-3.71%
2024-06-20	24.39	28.81	24.13	26.95	18.82	qfq	4,674,730	123,517,470	10.09%
2024-06-19	24.29	24.75	24.09	24.48	17.10	qfq	1,138,171	27,839,554	0.74%
2024-06-18	24.03	24.35	23.96	24.30	16.97	qfq	810,000	19,581,797	0.75%
2024-06-17	23.71	24.30	23.34	24.12	16.85	qfq	1,101,406	26,504,565	1.73%
2024-06-14	23.78	24.36	23.60	23.71	16.56	qfq	974,400	23,278,668	-0.84%
2024-06-13	23.22	24.12	23.22	23.91	16.70	qfq	1,510,507	36,029,693	2.97%
2024-06-12	22.95	23.46	22.95	23.22	16.22	qfq	803,972	18,666,682	0.83%
2024-06-11	22.07	23.16	21.68	23.03	16.09	qfq	1,141,897	25,627,422	3.37%
2024-06-07	21.24	22.38	21.24	22.28	15.56	qfq	1,074,831	23,657,694	3.44%
2024-06-06	22.93	23.19	21.39	21.54	14.84	qfq	1,522,747	33,534,287	-6.71%
2024-06-05	23.63	23.76	23.07	23.09	15.90	qfq	878,872	20,603,090	-3.35%
2024-06-04	24.35	24.37	23.30	23.89	16.46	qfq	1,107,392	26,246,443	-1.97%
2024-06-03	24.89	25.06	24.12	24.37	16.79	qfq	1,179,117	29,054,487	-1.73%
2024-05-31	24.14	24.95	24.14	24.80	17.08	qfq	1,038,430	25,644,457	2.48%
2024-05-30	24.55	24.75	24.20	24.20	16.67	qfq	650,400	15,905,709	-1.98%
2024-05-29	24.26	24.79	23.82	24.69	17.01	qfq	924,939	22,734,694	1.77%
2024-05-28	24.30	24.55	24.09	24.26	16.71	qfq	647,000	15,738,375	-0.66%
2024-05-27	24.06	24.54	23.91	24.42	16.82	qfq	878,130	21,253,116	1.45%
2024-05-24	24.01	24.38	23.80	24.07	16.58	qfq	906,900	21,897,840	0.04%
2024-05-23	24.90	24.90	23.99	24.06	16.57	qfq	1,140,678	27,730,778	-3.37%
2024-05-22	24.63	25.13	24.62	24.90	17.15	qfq	863,689	21,469,944	1.10%
2024-05-21	24.70	24.88	24.40	24.63	16.96	qfq	661,527	16,276,095	-0.81%
2024-05-20	24.91	24.91	24.39	24.83	17.10	qfq	668,300	16,480,513	0.81%
2024-05-17	24.28	24.64	24.21	24.63	16.96	qfq	855,800	20,939,335	1.32%
2024-05-16	24.90	24.95	24.17	24.31	16.74	qfq	1,400,300	34,325,631	-2.37%
2024-05-15	24.67	25.50	24.56	24.90	17.15	qfq	1,313,600	33,015,663	0.73%
2024-05-14	24.33	25.05	24.33	24.72	17.03	qfq	823,100	20,403,575	1.60%
2024-05-13	24.41	24.78	23.86	24.33	16.76	qfq	935,460	22,806,987	-1.34%
2024-05-10	25.26	25.35	24.54	24.66	16.99	qfq	1,277,364	31,631,644	-2.14%
2024-05-09	24.17	25.80	24.17	25.20	17.36	qfq	2,040,724	51,472,716	4.22%
2024-05-08	24.74	24.75	24.15	24.18	16.65	qfq	832,853	20,284,996	-1.35%
2024-05-07	24.70	24.70	24.17	24.51	16.88	qfq	1,240,853	30,313,142	-0.77%
2024-05-06	24.22	24.76	24.06	24.70	17.01	qfq	1,672,675	40,809,786	2.40%
2024-04-30	24.35	24.50	23.61	24.12	16.61	qfq	2,345,987	56,148,216	-1.87%
2024-04-29	22.58	25.22	22.45	24.58	16.93	qfq	3,608,374	87,540,368	9.88%
2024-04-26	22.77	22.77	22.25	22.37	15.41	qfq	1,256,832	28,288,998	-1.45%
2024-04-25	22.10	22.81	21.80	22.70	15.64	qfq	1,084,451	24,443,685	2.71%
2024-04-24	21.81	22.27	21.51	22.10	15.22	qfq	927,351	20,240,031	1.01%
2024-04-23	21.08	22.13	20.79	21.88	15.07	qfq	1,270,969	27,333,616	5.24%
2024-04-22	20.90	21.00	19.80	20.79	14.32	qfq	650,065	13,343,630	0.14%
2024-04-19	20.78	21.37	20.60	20.76	14.30	qfq	587,092	12,258,422	-0.86%
2024-04-18	21.27	21.42	20.72	20.94	14.42	qfq	795,764	16,755,116	-2.15%
2024-04-17	19.60	21.43	19.60	21.40	14.74	qfq	1,249,365	26,063,291	10.14%
2024-04-16	21.26	21.27	19.18	19.43	13.38	qfq	1,471,900	29,089,921	-9.84%
2024-04-15	22.88	23.17	21.00	21.55	14.84	qfq	1,862,099	40,997,750	-6.83%
2024-04-12	22.63	23.60	22.60	23.13	15.93	qfq	1,285,393	29,602,313	1.94%
2024-04-11	22.58	23.07	22.32	22.69	15.63	qfq	756,299	17,241,528	0.27%
2024-04-10	23.26	23.28	22.48	22.63	15.59	qfq	912,008	20,783,804	-2.67%
2024-04-09	22.57	23.31	22.57	23.25	16.01	qfq	959,028	22,137,566	3.10%
2024-04-08	23.44	23.44	22.25	22.55	15.53	qfq	868,577	19,869,395	-3.80%
2024-04-03	23.49	23.69	23.10	23.44	16.15	qfq	938,400	21,962,120	-0.97%
2024-04-02	23.38	23.87	23.22	23.67	16.30	qfq	1,023,230	24,070,627	1.28%
2024-04-01	22.80	23.38	22.80	23.37	16.10	qfq	955,500	22,165,790	2.77%
2024-03-29	22.18	22.89	22.18	22.74	15.66	qfq	877,580	19,821,981	1.56%
2024-03-28	21.79	22.65	21.60	22.39	15.42	qfq	722,881	16,130,823	2.75%
2024-03-27	23.11	23.18	21.79	21.79	15.01	qfq	984,715	22,014,322	-4.35%
2024-03-26	22.49	23.19	22.12	22.78	15.69	qfq	1,154,040	26,137,193	0.89%
2024-03-25	23.06	23.20	22.51	22.58	15.55	qfq	975,639	22,330,637	-2.50%
2024-03-22	23.42	23.68	22.97	23.16	15.95	qfq	1,189,784	27,663,127	-1.11%
2024-03-21	23.59	23.80	22.95	23.42	16.13	qfq	947,760	22,156,455	-0.68%
2024-03-20	23.60	23.65	23.28	23.58	16.24	qfq	1,042,315	24,474,702	0.77%
2024-03-19	23.12	23.55	23.08	23.40	16.12	qfq	1,229,280	28,694,492	1.04%
2024-03-18	22.70	23.18	22.70	23.16	15.95	qfq	1,273,057	29,293,768	2.03%
2024-03-15	22.46	22.78	22.25	22.70	15.64	qfq	760,500	17,132,633	1.11%
2024-03-14	22.63	22.92	22.09	22.45	15.46	qfq	884,674	19,946,023	-1.10%
2024-03-13	22.60	22.77	22.31	22.70	15.64	qfq	1,034,846	23,346,422	-0.04%
2024-03-12	22.94	23.02	22.30	22.71	15.64	qfq	1,914,327	43,233,038	-1.48%
2024-03-11	21.57	23.17	21.35	23.05	15.88	qfq	1,990,720	44,775,747	6.86%
2024-03-08	21.47	21.75	21.03	21.57	14.86	qfq	747,232	15,941,697	0.47%
2024-03-07	21.54	22.16	21.32	21.47	14.79	qfq	1,069,134	23,203,093	-0.88%
2024-03-06	20.99	21.89	20.97	21.66	14.92	qfq	914,064	19,634,596	2.56%
2024-03-05	21.51	21.60	21.08	21.12	14.55	qfq	857,632	18,320,219	-1.77%
2024-03-04	21.64	21.82	21.11	21.50	14.81	qfq	915,858	19,619,897	-0.65%
2024-03-01	21.68	21.86	21.21	21.64	14.91	qfq	1,137,900	24,483,426	0.74%
2024-02-29	20.41	21.56	20.41	21.48	14.80	qfq	1,445,174	30,604,006	3.47%
2024-02-28	23.19	23.40	20.51	20.76	14.30	qfq	2,358,978	52,038,731	-9.31%
2024-02-27	22.01	22.96	21.82	22.89	15.77	qfq	1,167,432	26,376,381	3.81%
2024-02-26	21.45	22.77	21.32	22.05	15.19	qfq	1,634,632	36,078,919	3.28%
2024-02-23	20.35	21.66	20.31	21.35	14.71	qfq	1,282,551	26,769,978	4.91%
2024-02-22	19.83	20.45	19.83	20.35	14.02	qfq	1,108,056	22,441,112	2.52%
2024-02-21	19.19	20.84	19.19	19.85	13.67	qfq	1,531,411	30,910,569	1.48%
2024-02-20	19.20	19.65	18.70	19.56	13.47	qfq	1,195,065	22,999,835	3.06%
2024-02-19	18.60	19.45	18.50	18.98	13.07	qfq	1,664,421	31,363,970	4.52%
2024-02-08	16.40	18.44	15.60	18.16	12.51	qfq	2,195,252	37,715,768	12.24%
2024-02-07	17.09	17.09	15.98	16.18	11.14	qfq	1,909,491	31,378,887	-5.44%
2024-02-06	16.00	17.55	15.26	17.11	11.79	qfq	2,084,992	33,679,510	1.85%
2024-02-05	19.69	19.73	16.31	16.80	11.57	qfq	2,074,909	36,149,174	-14.33%
2024-02-02	21.33	21.65	18.92	19.61	13.51	qfq	1,501,623	30,095,663	-8.11%
2024-02-01	21.80	21.80	20.58	21.34	14.70	qfq	1,063,769	22,536,096	-2.11%
2024-01-31	23.26	23.56	21.61	21.80	15.02	qfq	1,009,663	22,561,999	-6.36%
2024-01-30	25.39	25.39	23.20	23.28	16.03	qfq	721,500	17,066,190	-4.20%
2024-01-29	25.13	25.43	24.15	24.30	16.74	qfq	715,068	17,612,747	-3.34%
2024-01-26	25.10	25.57	25.01	25.14	17.32	qfq	1,098,600	27,796,756	0.00%
2024-01-25	24.03	25.18	23.68	25.14	17.32	qfq	1,331,400	32,867,729	4.84%
2024-01-24	23.98	24.46	23.14	23.98	16.52	qfq	1,015,132	24,142,518	0.00%
2024-01-23	24.87	24.87	23.70	23.98	16.52	qfq	1,365,739	32,750,856	-2.12%
2024-01-22	26.48	26.68	24.18	24.50	16.88	qfq	1,167,000	29,672,296	-7.58%
2024-01-19	27.01	27.17	26.51	26.51	18.26	qfq	880,700	23,528,096	-1.81%
2024-01-18	27.89	28.29	26.36	27.00	18.60	qfq	1,302,335	35,186,204	-2.88%
2024-01-17	28.31	28.77	27.79	27.80	19.15	qfq	819,900	23,226,723	-2.28%
2024-01-16	28.66	28.96	28.08	28.45	19.60	qfq	742,700	21,118,429	-1.08%
2024-01-15	29.20	29.20	28.59	28.76	19.81	qfq	617,667	17,799,668	-1.00%
2024-01-12	29.29	29.50	28.93	29.05	20.01	qfq	835,268	24,381,024	-0.99%
2024-01-11	28.69	29.38	28.60	29.34	20.21	qfq	910,592	26,426,848	2.77%
2024-01-10	29.08	29.30	28.45	28.55	19.66	qfq	799,792	23,023,379	-2.23%
2024-01-09	28.81	29.63	28.81	29.20	20.11	qfq	773,300	22,645,826	0.86%
2024-01-08	29.37	29.67	28.95	28.95	19.94	qfq	936,700	27,344,573	-1.73%
2024-01-05	29.82	30.55	29.36	29.46	20.29	qfq	1,272,132	37,969,357	-1.70%
2024-01-04	29.88	30.19	29.61	29.97	20.64	qfq	1,006,100	30,147,497	0.20%
2024-01-03	29.89	30.31	29.73	29.91	20.60	qfq	877,968	26,341,800	-0.60%
2024-01-02	29.77	30.26	29.50	30.09	20.73	qfq	1,220,337	36,751,308	1.21%
2023-12-29	29.25	29.78	29.03	29.73	20.48	qfq	1,067,746	31,576,023	1.40%
2023-12-28	28.39	29.48	28.06	29.32	20.20	qfq	1,547,743	44,977,492	3.53%
2023-12-27	28.00	28.43	27.61	28.32	19.51	qfq	584,928	16,437,641	1.22%
2023-12-26	28.80	28.80	27.93	27.98	19.27	qfq	791,315	22,269,974	-1.69%
2023-12-25	29.19	29.19	28.32	28.46	19.60	qfq	969,945	27,665,524	-1.39%
2023-12-22	29.29	29.43	28.80	28.86	19.88	qfq	851,847	24,791,150	-1.57%
2023-12-21	29.20	29.40	28.30	29.32	20.20	qfq	1,111,655	32,146,226	0.27%
2023-12-20	29.11	29.84	29.11	29.24	20.14	qfq	1,075,100	31,756,516	0.34%
2023-12-19	28.77	29.30	28.39	29.14	20.07	qfq	821,535	23,799,944	1.57%
2023-12-18	28.81	29.28	28.63	28.69	19.76	qfq	1,141,398	33,129,017	-0.45%
2023-12-15	29.30	29.59	28.82	28.82	19.85	qfq	840,300	24,419,834	-1.64%
2023-12-14	29.64	29.94	29.30	29.30	20.18	qfq	880,273	26,058,229	-0.81%
2023-12-13	29.46	29.97	29.01	29.54	20.35	qfq	1,081,328	31,897,360	0.24%
2023-12-12	29.40	29.63	29.20	29.47	20.30	qfq	842,664	24,792,087	0.24%
2023-12-11	28.84	29.48	28.80	29.40	20.25	qfq	1,146,643	33,423,279	0.96%
2023-12-08	30.14	30.14	29.11	29.12	20.06	qfq	1,451,400	42,936,194	-3.45%
2023-12-07	29.75	30.28	29.15	30.16	20.77	qfq	1,758,315	52,067,193	1.34%
2023-12-06	28.70	30.20	28.54	29.76	20.50	qfq	2,432,378	72,247,462	3.01%
2023-12-05	29.49	29.69	28.80	28.89	19.90	qfq	1,730,594	50,254,815	-2.27%
2023-12-04	29.22	29.83	29.17	29.56	20.36	qfq	1,578,761	46,706,280	0.89%
2023-12-01	29.35	29.56	28.99	29.30	20.18	qfq	1,507,198	44,202,853	0.00%
2023-11-30	30.00	30.18	29.06	29.30	20.18	qfq	2,520,478	74,120,437	-3.49%
2023-11-29	31.21	31.33	30.16	30.36	20.91	qfq	3,512,597	106,807,141	-2.75%
2023-11-28	29.76	32.89	29.43	31.22	21.50	qfq	4,415,432	138,950,042	4.91%
2023-11-27	29.15	29.98	29.09	29.76	20.50	qfq	1,308,219	38,863,099	2.30%
2023-11-24	29.78	29.79	29.07	29.09	20.04	qfq	758,500	22,207,272	-2.38%
2023-11-23	28.99	29.87	28.99	29.80	20.53	qfq	882,749	26,106,905	2.30%
2023-11-22	29.60	29.90	29.13	29.13	20.06	qfq	753,541	22,188,445	-1.85%
2023-11-21	30.41	30.52	29.68	29.68	20.44	qfq	1,271,800	38,036,290	-1.92%
2023-11-20	30.02	30.30	29.72	30.26	20.84	qfq	1,084,034	32,597,574	1.14%
2023-11-17	29.83	30.08	29.78	29.92	20.61	qfq	1,080,415	32,331,606	-0.03%
2023-11-16	30.30	30.33	29.84	29.93	20.62	qfq	845,432	25,375,986	-1.16%
2023-11-15	30.35	30.59	30.18	30.28	20.86	qfq	732,739	22,214,817	0.33%
2023-11-14	30.25	30.45	29.96	30.18	20.79	qfq	670,149	20,241,579	-0.17%
2023-11-13	29.88	30.25	29.88	30.23	20.82	qfq	774,549	23,330,568	1.21%
2023-11-10	29.85	30.24	29.70	29.87	20.57	qfq	802,500	24,081,327	-0.53%
2023-11-09	30.10	30.48	29.87	30.03	20.68	qfq	798,200	24,061,721	-0.27%
2023-11-08	29.97	30.45	29.92	30.11	20.74	qfq	865,974	26,094,506	0.53%
2023-11-07	30.01	30.15	29.71	29.95	20.63	qfq	967,737	28,973,063	-0.50%
2023-11-06	30.30	30.38	29.86	30.10	20.73	qfq	1,145,777	34,408,354	-0.03%
2023-11-03	29.42	30.23	29.42	30.11	20.74	qfq	1,245,000	37,280,817	2.35%
2023-11-02	29.44	29.93	29.33	29.42	20.26	qfq	891,800	26,414,335	-0.41%
2023-11-01	29.33	29.88	29.18	29.54	20.35	qfq	917,500	27,117,138	0.78%
2023-10-31	29.15	29.48	28.90	29.31	20.19	qfq	888,100	25,977,869	0.45%
2023-10-30	29.08	29.32	28.70	29.18	20.10	qfq	976,600	28,411,707	0.76%
2023-10-27	28.20	29.18	27.90	28.96	19.95	qfq	835,137	23,969,087	2.84%
2023-10-26	27.72	28.23	27.43	28.16	19.40	qfq	592,191	16,443,961	-0.04%
2023-10-25	28.13	28.41	27.80	28.17	19.40	qfq	544,891	15,317,344	0.61%
2023-10-24	26.95	28.17	26.95	28.00	19.29	qfq	796,704	22,166,883	3.93%
2023-10-23	27.76	27.93	26.83	26.94	18.56	qfq	649,600	17,720,444	-3.54%
2023-10-20	28.19	28.95	27.89	27.93	19.24	qfq	548,900	15,558,537	-1.20%
2023-10-19	28.37	29.01	28.19	28.27	19.47	qfq	616,221	17,616,019	-0.32%
2023-10-18	29.00	29.01	28.32	28.36	19.53	qfq	532,004	15,142,574	-2.21%
2023-10-17	28.79	29.07	28.40	29.00	19.97	qfq	773,500	22,304,289	0.49%
2023-10-16	29.12	29.27	28.65	28.86	19.88	qfq	536,755	15,460,171	-0.65%
2023-10-13	29.42	29.42	28.88	29.05	20.01	qfq	575,761	16,725,342	-1.02%
2023-10-12	29.46	29.46	28.83	29.35	20.22	qfq	855,076	25,002,224	0.34%
2023-10-11	29.30	29.43	28.95	29.25	20.15	qfq	790,200	23,105,348	-0.27%
2023-10-10	29.21	29.56	29.20	29.33	20.20	qfq	671,600	19,728,356	0.45%
2023-10-09	29.11	29.32	28.95	29.20	20.11	qfq	1,025,135	29,912,932	0.45%
2023-09-28	29.12	29.29	28.85	29.07	20.02	qfq	767,600	22,309,302	-0.14%
2023-09-27	28.78	29.40	28.71	29.11	20.05	qfq	1,071,300	31,215,489	0.62%
2023-09-26	28.39	29.15	28.20	28.93	19.93	qfq	981,715	28,305,450	1.44%
2023-09-25	28.35	28.86	28.13	28.52	19.64	qfq	482,875	13,734,287	0.60%
2023-09-22	27.60	28.35	27.45	28.35	19.53	qfq	613,517	17,203,831	3.13%
2023-09-21	27.97	28.07	27.20	27.49	18.93	qfq	625,500	17,271,522	-1.58%
2023-09-20	28.09	28.54	27.81	27.93	19.24	qfq	501,643	14,136,979	-0.39%
2023-09-19	28.62	28.63	28.01	28.04	19.31	qfq	529,500	14,910,122	-1.79%
2023-09-18	27.57	29.03	27.57	28.55	19.66	qfq	773,230	22,063,434	2.48%
2023-09-15	28.00	28.50	27.62	27.86	19.19	qfq	463,305	12,914,662	-0.50%
2023-09-14	28.68	28.68	27.78	28.00	19.29	qfq	649,887	18,240,900	-2.06%
2023-09-13	29.04	29.16	28.34	28.59	19.69	qfq	621,054	17,793,626	-1.55%
2023-09-12	28.91	29.30	28.83	29.04	20.00	qfq	538,600	15,644,606	-0.31%
2023-09-11	28.86	29.13	28.51	29.13	20.06	qfq	644,700	18,633,959	0.69%
2023-09-08	28.80	29.24	28.79	28.93	19.93	qfq	614,740	17,840,653	0.17%
2023-09-07	29.27	29.27	28.81	28.88	19.89	qfq	527,900	15,280,638	-1.23%
2023-09-06	29.25	29.40	29.05	29.24	20.14	qfq	626,800	18,311,287	0.00%
2023-09-05	29.02	29.48	29.02	29.24	20.14	qfq	846,496	24,765,053	0.45%
2023-09-04	29.30	29.40	28.62	29.11	20.05	qfq	983,100	28,419,157	0.34%
2023-09-01	29.13	29.33	28.70	29.01	19.98	qfq	704,367	20,416,170	-0.03%
2023-08-31	28.83	29.34	28.68	29.02	19.99	qfq	1,176,832	34,211,774	0.31%
2023-08-30	28.19	29.21	28.19	28.93	19.93	qfq	1,833,925	52,924,016	2.33%
2023-08-29	26.00	28.28	25.91	28.27	19.47	qfq	1,681,787	46,379,099	8.40%
2023-08-28	27.21	27.42	25.90	26.08	17.96	qfq	1,143,499	30,453,627	0.85%
2023-08-25	26.83	27.38	25.73	25.86	17.81	qfq	945,311	24,839,779	-3.97%
2023-08-24	28.34	28.35	26.92	26.93	18.55	qfq	1,107,200	30,184,705	-3.92%
2023-08-23	28.06	28.43	27.73	28.03	19.31	qfq	807,839	22,739,451	0.07%
2023-08-22	28.15	28.66	27.43	28.01	19.29	qfq	977,158	27,384,089	-0.95%
2023-08-21	28.25	28.66	28.00	28.28	19.48	qfq	900,500	25,458,371	-0.14%
2023-08-18	27.98	29.09	27.71	28.32	19.51	qfq	1,658,700	47,381,210	1.18%
2023-08-17	27.14	28.08	26.90	27.99	19.28	qfq	840,378	23,145,173	3.13%
2023-08-16	27.52	27.97	27.14	27.14	18.69	qfq	733,139	20,184,120	-1.17%
2023-08-15	27.70	27.70	27.23	27.46	18.91	qfq	511,532	14,027,101	-0.44%
2023-08-14	27.91	27.93	27.02	27.58	19.00	qfq	1,026,948	28,124,891	-1.54%
2023-08-11	28.82	28.82	28.00	28.01	19.29	qfq	1,322,800	37,427,114	-2.81%
2023-08-10	28.44	29.14	28.31	28.82	19.85	qfq	1,299,729	37,358,782	1.19%
2023-08-09	28.21	28.61	27.92	28.48	19.62	qfq	749,729	21,275,078	0.96%
2023-08-08	28.28	28.50	28.00	28.21	19.43	qfq	611,300	17,254,206	0.75%
2023-08-07	28.10	28.30	27.93	28.00	19.29	qfq	575,500	16,149,125	-1.06%
2023-08-04	28.25	28.56	28.20	28.30	19.49	qfq	522,600	14,799,290	0.21%
2023-08-03	28.45	28.66	28.13	28.24	19.45	qfq	645,640	18,291,777	-0.74%
2023-08-02	28.79	28.79	28.38	28.45	19.60	qfq	429,500	12,259,866	0.00%
2023-08-01	29.03	29.03	28.15	28.45	19.60	qfq	810,800	22,967,118	-1.15%
2023-07-31	28.84	28.99	28.51	28.78	19.82	qfq	651,869	18,765,952	0.35%
2023-07-28	28.70	28.88	28.25	28.68	19.75	qfq	557,900	15,931,251	-0.07%
2023-07-27	29.20	29.48	28.58	28.70	19.77	qfq	864,700	25,031,793	-2.08%
2023-07-26	29.08	29.45	29.02	29.31	20.19	qfq	576,932	16,879,955	-0.24%
2023-07-25	29.18	29.49	28.78	29.38	20.24	qfq	861,898	25,115,395	1.31%
2023-07-24	28.95	29.26	28.55	29.00	19.97	qfq	660,400	19,160,743	0.83%
2023-07-21	28.99	29.41	28.70	28.76	19.81	qfq	693,800	20,114,959	-1.47%
2023-07-20	29.87	30.16	29.11	29.19	20.11	qfq	1,095,800	32,316,452	-2.28%
2023-07-19	30.11	30.45	29.77	29.87	20.57	qfq	805,000	24,157,575	-1.09%
2023-07-18	30.26	30.56	29.91	30.20	20.80	qfq	1,095,986	33,203,863	0.70%