SECURITY DETAIL · RAW DATA

森泰股份301429.SZ

ASZSECNYSTOCK

最近收盘价15.542026-07-17

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

最近交易日2026-07-17

成交量（股）1,562,900

成交额（元）24,806,957

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 5 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
2026-06-08	2026-06-16	cash_dividend	0.174	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-04	2026-02-11	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-13	cash_dividend	0.174	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-14	2025-01-22	cash_dividend	0.174	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-27	2024-05-31	cash_dividend	0.2548407	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	16.04	16.36	15.43	15.54	15.54	qfq	1,562,900	24,806,957	-3.54%
2026-07-16	16.01	16.37	15.79	16.11	16.11	qfq	1,116,215	18,033,640	0.62%
2026-07-15	15.92	16.23	15.82	16.01	16.01	qfq	1,123,883	18,024,886	0.25%
2026-07-14	15.61	16.08	15.20	15.97	15.97	qfq	1,346,700	21,157,191	2.97%
2026-07-13	15.92	16.00	15.42	15.51	15.51	qfq	1,447,246	22,596,230	-3.06%
2026-07-10	15.82	16.27	15.41	16.00	16.00	qfq	1,442,700	22,987,936	1.46%
2026-07-09	15.87	16.09	15.40	15.77	15.77	qfq	1,423,500	22,347,110	-0.25%
2026-07-08	16.08	16.14	15.48	15.81	15.81	qfq	1,415,900	22,368,061	-1.43%
2026-07-07	16.46	16.70	15.86	16.04	16.04	qfq	1,458,700	23,485,409	-3.26%
2026-07-06	16.57	17.07	16.40	16.58	16.58	qfq	1,985,800	33,041,027	0.48%
2026-07-03	16.01	16.69	15.99	16.50	16.50	qfq	2,428,200	39,969,603	3.51%
2026-07-02	16.00	16.68	15.80	15.94	15.94	qfq	2,475,400	40,296,970	0.31%
2026-07-01	15.65	16.28	15.52	15.89	15.89	qfq	1,763,800	27,931,967	1.40%
2026-06-30	15.70	15.96	15.45	15.67	15.67	qfq	1,366,700	21,438,072	-0.51%
2026-06-29	15.99	15.99	15.11	15.75	15.75	qfq	1,940,100	30,155,575	-0.06%
2026-06-26	15.96	16.15	15.64	15.76	15.76	qfq	1,578,309	25,003,381	-1.44%
2026-06-25	16.65	16.71	15.92	15.99	15.99	qfq	1,558,809	25,175,665	-3.91%
2026-06-24	17.40	17.63	16.54	16.64	16.64	qfq	1,640,800	27,686,840	-4.59%
2026-06-23	17.41	17.78	17.10	17.44	17.44	qfq	1,825,791	32,084,846	0.00%
2026-06-22	17.21	17.63	16.49	17.44	17.44	qfq	2,148,607	36,405,674	0.00%
2026-06-18	17.56	17.67	17.20	17.44	17.44	qfq	1,427,300	24,980,641	-0.63%
2026-06-17	18.14	18.14	17.43	17.55	17.55	qfq	1,310,836	23,075,696	-2.45%
2026-06-16	17.96	18.24	17.32	17.99	17.99	qfq	1,629,800	29,031,800	0.11%
2026-06-15	18.40	18.89	17.86	17.97	17.80	qfq	1,713,000	31,368,576	-1.37%
2026-06-12	18.19	18.56	17.92	18.22	18.05	qfq	1,500,400	27,396,528	1.00%
2026-06-11	18.39	18.56	17.70	18.04	17.87	qfq	1,639,445	29,568,982	-3.43%
2026-06-10	18.70	18.70	18.12	18.68	18.50	qfq	1,179,726	21,727,166	-0.11%
2026-06-09	18.80	19.14	18.49	18.70	18.52	qfq	1,180,100	22,112,247	-0.05%
2026-06-08	19.55	19.68	18.31	18.71	18.53	qfq	1,798,456	34,136,564	-4.30%
2026-06-05	19.08	19.80	18.73	19.55	19.36	qfq	1,230,400	23,743,800	2.46%
2026-06-04	19.51	19.58	18.85	19.08	18.90	qfq	1,217,700	23,287,515	-2.20%
2026-06-03	19.93	19.93	19.16	19.51	19.32	qfq	1,718,462	33,543,612	-2.11%
2026-06-02	20.59	20.94	19.75	19.93	19.74	qfq	1,681,100	33,937,520	-3.11%
2026-06-01	19.94	20.84	19.50	20.57	20.37	qfq	1,807,400	37,020,615	2.64%
2026-05-29	20.90	21.10	19.90	20.04	19.85	qfq	1,341,000	27,410,792	-3.47%
2026-05-28	20.89	21.18	20.23	20.76	20.56	qfq	1,336,900	27,641,389	-0.67%
2026-05-27	21.40	21.70	20.53	20.90	20.70	qfq	1,893,200	39,768,978	-3.55%
2026-05-26	21.71	22.00	21.38	21.67	21.46	qfq	2,111,956	45,857,375	-0.37%
2026-05-25	22.59	22.92	21.42	21.75	21.54	qfq	2,002,391	43,956,783	-3.46%
2026-05-22	21.98	22.77	21.70	22.53	22.32	qfq	2,169,300	48,384,289	3.73%
2026-05-21	22.64	23.06	21.63	21.72	21.51	qfq	1,396,610	31,277,358	-4.02%
2026-05-20	22.65	22.84	22.30	22.63	22.41	qfq	975,400	22,009,275	-0.75%
2026-05-19	22.73	22.86	22.41	22.80	22.58	qfq	1,222,683	27,678,953	0.13%
2026-05-18	22.54	22.87	22.12	22.77	22.55	qfq	1,470,644	33,090,485	0.93%
2026-05-15	22.66	22.96	22.22	22.56	22.35	qfq	1,650,817	37,208,881	-0.40%
2026-05-14	23.07	23.07	22.28	22.65	22.43	qfq	1,716,001	38,936,900	1.03%
2026-05-13	22.54	23.21	22.10	22.42	22.21	qfq	2,283,600	51,555,762	-0.53%
2026-05-12	23.25	23.45	22.32	22.54	22.33	qfq	2,860,726	65,097,541	-3.72%
2026-05-11	22.80	23.75	22.20	23.41	23.19	qfq	3,327,715	77,088,928	3.31%
2026-05-08	21.94	22.74	21.84	22.66	22.44	qfq	2,675,451	60,183,060	3.23%
2026-05-07	21.88	22.32	21.52	21.95	21.74	qfq	2,870,889	63,049,963	0.23%
2026-05-06	21.60	22.52	21.44	21.90	21.69	qfq	4,153,551	91,684,444	2.19%
2026-04-30	21.03	21.56	21.02	21.43	21.23	qfq	1,434,200	30,732,060	1.52%
2026-04-29	20.54	21.33	20.45	21.11	20.91	qfq	2,159,400	45,411,086	2.38%
2026-04-28	20.38	20.86	20.02	20.62	20.42	qfq	2,383,290	49,071,816	1.98%
2026-04-27	19.64	20.38	19.54	20.22	20.03	qfq	1,485,200	29,693,629	2.95%
2026-04-24	19.47	19.93	19.14	19.64	19.45	qfq	1,647,997	32,217,153	1.08%
2026-04-23	20.16	20.16	19.31	19.43	19.25	qfq	1,410,626	27,532,190	-1.77%
2026-04-22	19.80	19.83	19.51	19.78	19.59	qfq	1,008,500	19,906,298	-0.25%
2026-04-21	19.78	20.13	19.71	19.83	19.64	qfq	1,339,456	26,635,521	-0.25%
2026-04-20	19.80	20.02	19.50	19.88	19.69	qfq	1,009,000	20,010,472	0.51%
2026-04-17	19.89	20.20	19.58	19.78	19.59	qfq	961,500	19,012,442	-0.60%
2026-04-16	19.38	19.95	19.14	19.90	19.71	qfq	1,203,926	23,584,118	3.16%
2026-04-15	19.39	19.65	19.18	19.29	19.11	qfq	1,663,600	32,207,427	-0.05%
2026-04-14	19.68	19.73	18.96	19.30	19.12	qfq	1,557,000	29,960,619	-0.67%
2026-04-13	19.52	19.73	19.11	19.43	19.25	qfq	1,366,846	26,484,494	-0.92%
2026-04-10	19.58	20.06	19.57	19.61	19.42	qfq	1,492,501	29,523,772	0.67%
2026-04-09	20.11	20.20	19.31	19.48	19.29	qfq	1,218,600	23,891,661	-3.56%
2026-04-08	19.70	20.29	19.54	20.20	20.01	qfq	1,884,800	37,908,400	5.21%
2026-04-07	18.28	19.33	18.20	19.20	19.02	qfq	2,629,300	49,921,095	5.49%
2026-04-03	19.27	19.41	18.07	18.20	18.03	qfq	1,828,400	33,737,573	-5.55%
2026-04-02	19.77	19.89	19.04	19.27	19.09	qfq	1,461,001	28,330,911	-2.58%
2026-04-01	20.20	20.39	19.51	19.78	19.59	qfq	1,873,600	37,268,389	0.25%
2026-03-31	20.00	20.53	19.65	19.73	19.54	qfq	2,491,701	50,025,395	-1.65%
2026-03-30	19.40	20.16	19.40	20.06	19.87	qfq	1,513,426	29,967,734	1.98%
2026-03-27	18.93	19.76	18.85	19.67	19.48	qfq	2,093,700	40,722,254	2.82%
2026-03-26	19.88	19.95	18.95	19.13	18.95	qfq	1,784,356	34,500,994	-3.29%
2026-03-25	19.38	19.85	19.27	19.78	19.59	qfq	2,652,300	52,221,213	2.59%
2026-03-24	18.64	19.36	18.00	19.28	19.10	qfq	4,234,915	79,489,830	8.62%
2026-03-23	19.07	19.07	17.60	17.75	17.58	qfq	3,820,557	70,437,476	-8.55%
2026-03-20	20.58	20.76	19.11	19.41	19.23	qfq	2,582,200	51,258,191	-4.20%
2026-03-19	21.25	21.25	20.26	20.26	20.07	qfq	1,566,933	32,405,233	-4.70%
2026-03-18	20.88	21.27	20.61	21.26	21.06	qfq	1,379,600	28,926,282	2.06%
2026-03-17	21.38	21.76	20.83	20.83	20.63	qfq	2,132,265	45,234,915	-1.61%
2026-03-16	21.06	21.34	20.80	21.17	20.97	qfq	1,297,500	27,385,383	0.57%
2026-03-13	21.10	21.48	20.94	21.05	20.85	qfq	1,362,400	28,869,792	-0.24%
2026-03-12	21.55	21.68	21.04	21.10	20.90	qfq	1,287,700	27,411,709	-2.09%
2026-03-11	21.65	21.86	21.49	21.55	21.34	qfq	1,044,501	22,617,567	-0.37%
2026-03-10	21.24	21.72	21.24	21.63	21.42	qfq	1,204,041	25,972,090	2.46%
2026-03-09	21.14	21.30	20.56	21.11	20.91	qfq	1,694,600	35,532,972	-1.36%
2026-03-06	20.61	21.52	20.55	21.40	21.20	qfq	1,332,560	28,182,649	3.58%
2026-03-05	20.92	21.24	20.46	20.66	20.46	qfq	1,188,900	24,767,507	0.54%
2026-03-04	20.34	20.84	20.00	20.55	20.35	qfq	1,456,181	29,892,574	-0.24%
2026-03-03	20.95	21.35	20.40	20.60	20.40	qfq	1,841,312	38,603,593	-1.39%
2026-03-02	21.19	21.55	20.62	20.89	20.69	qfq	1,833,700	38,643,786	-3.33%
2026-02-27	21.46	21.67	21.24	21.61	21.40	qfq	1,174,000	25,215,130	-0.05%
2026-02-26	21.69	21.81	21.40	21.62	21.41	qfq	1,680,745	36,235,674	0.14%
2026-02-25	21.94	21.94	21.55	21.59	21.38	qfq	1,295,000	28,090,952	-0.64%
2026-02-24	21.29	21.87	21.29	21.73	21.52	qfq	1,286,708	27,869,090	2.26%
2026-02-13	21.43	21.64	21.13	21.25	21.05	qfq	1,637,946	35,068,790	-0.23%
2026-02-12	21.30	21.58	21.12	21.30	21.10	qfq	1,532,318	32,761,049	-0.23%
2026-02-11	21.07	21.55	21.07	21.35	21.15	qfq	1,443,600	30,854,049	0.80%
2026-02-10	21.65	21.65	21.16	21.18	20.85	qfq	1,549,417	33,036,530	-1.76%
2026-02-09	21.38	21.70	21.30	21.56	21.23	qfq	1,501,925	32,353,345	1.79%
2026-02-06	21.17	21.55	20.98	21.18	20.85	qfq	1,744,200	37,216,665	-0.19%
2026-02-05	21.19	21.54	20.94	21.22	20.89	qfq	1,735,942	37,031,328	0.43%
2026-02-04	21.08	21.27	20.92	21.13	20.80	qfq	1,413,642	29,856,312	0.86%
2026-02-03	20.86	21.06	20.65	20.95	20.63	qfq	1,509,718	31,552,705	1.45%
2026-02-02	20.83	21.21	20.61	20.65	20.33	qfq	2,286,002	47,780,998	-1.38%
2026-01-30	20.35	20.95	20.17	20.94	20.62	qfq	1,951,844	40,329,277	2.75%
2026-01-29	20.47	20.79	20.17	20.38	20.06	qfq	1,443,854	29,563,686	-0.34%
2026-01-28	20.67	20.78	20.36	20.45	20.13	qfq	1,033,471	21,203,320	-1.11%
2026-01-27	20.78	20.85	20.03	20.68	20.36	qfq	1,410,282	28,929,245	-0.48%
2026-01-26	20.87	20.96	20.34	20.78	20.46	qfq	1,554,900	32,149,817	0.05%
2026-01-23	20.88	20.97	20.68	20.77	20.45	qfq	1,004,700	20,901,020	-0.38%
2026-01-22	20.57	21.01	20.51	20.85	20.53	qfq	1,654,113	34,425,156	1.46%
2026-01-21	20.15	20.67	20.08	20.55	20.23	qfq	1,660,344	33,826,797	1.18%
2026-01-20	20.20	20.41	20.05	20.31	20.00	qfq	1,834,955	37,180,759	1.25%
2026-01-19	19.63	20.22	19.50	20.06	19.75	qfq	1,405,594	28,102,316	1.67%
2026-01-16	19.97	20.02	19.61	19.73	19.42	qfq	1,188,400	23,482,904	0.20%
2026-01-15	19.58	19.95	19.50	19.69	19.38	qfq	1,567,965	31,017,303	0.51%
2026-01-14	19.67	19.85	19.30	19.59	19.29	qfq	1,669,001	32,743,193	-0.46%
2026-01-13	19.59	19.82	19.33	19.68	19.38	qfq	1,753,154	34,385,384	0.92%
2026-01-12	19.24	19.60	19.13	19.50	19.20	qfq	1,378,999	26,781,573	1.30%
2026-01-09	19.19	19.30	18.94	19.25	18.95	qfq	1,126,500	21,560,617	0.63%
2026-01-08	18.76	19.14	18.63	19.13	18.83	qfq	1,292,713	24,493,660	2.03%
2026-01-07	19.28	19.28	18.68	18.75	18.46	qfq	1,488,055	28,187,131	-2.34%
2026-01-06	19.47	19.60	19.06	19.20	18.90	qfq	1,313,700	25,410,460	-0.88%
2026-01-05	18.98	19.66	18.88	19.37	19.07	qfq	2,122,010	41,289,730	1.95%
2025-12-31	18.88	19.05	18.58	19.00	18.71	qfq	734,997	13,837,407	0.58%
2025-12-30	19.13	19.18	18.85	18.89	18.60	qfq	807,900	15,351,364	-1.25%
2025-12-29	19.13	19.21	18.92	19.13	18.83	qfq	759,444	14,481,895	-0.26%
2025-12-26	19.65	19.65	19.12	19.18	18.88	qfq	807,644	15,634,705	-1.59%
2025-12-25	19.40	19.58	19.15	19.49	19.19	qfq	901,526	17,489,007	1.40%
2025-12-24	18.91	19.35	18.72	19.22	18.92	qfq	1,237,200	23,660,811	2.02%
2025-12-23	18.97	18.99	18.73	18.84	18.55	qfq	846,300	15,964,757	-0.21%
2025-12-22	18.87	19.08	18.83	18.88	18.59	qfq	1,025,400	19,446,553	0.43%
2025-12-19	18.55	18.92	18.51	18.80	18.51	qfq	975,600	18,241,583	0.91%
2025-12-18	18.15	18.79	17.97	18.63	18.34	qfq	942,100	17,475,520	2.48%
2025-12-17	18.02	18.50	17.86	18.18	17.90	qfq	987,000	17,854,422	0.44%
2025-12-16	18.58	18.67	18.05	18.10	17.82	qfq	926,600	16,900,415	-2.58%
2025-12-15	18.49	18.80	18.24	18.58	18.29	qfq	1,008,900	18,769,754	0.70%
2025-12-12	18.69	19.08	18.44	18.45	18.16	qfq	1,124,300	21,054,551	-1.23%
2025-12-11	19.54	19.60	18.61	18.68	18.39	qfq	1,614,297	30,648,188	-4.11%
2025-12-10	19.73	19.89	19.43	19.48	19.18	qfq	820,659	16,117,994	-1.37%
2025-12-09	19.80	20.03	19.67	19.75	19.44	qfq	838,400	16,675,761	-0.75%
2025-12-08	19.67	20.07	19.67	19.90	19.59	qfq	1,062,544	21,192,288	1.12%
2025-12-05	19.23	19.82	19.04	19.68	19.38	qfq	1,217,436	23,793,877	2.29%
2025-12-04	19.55	19.72	19.19	19.24	18.94	qfq	1,153,000	22,368,930	-1.89%
2025-12-03	19.85	19.97	19.50	19.61	19.31	qfq	1,785,869	35,135,175	-0.81%
2025-12-02	19.77	20.00	19.48	19.77	19.46	qfq	1,441,348	28,532,098	-0.60%
2025-12-01	19.68	20.39	19.68	19.89	19.58	qfq	1,730,964	34,670,810	1.07%
2025-11-28	19.25	19.68	19.17	19.68	19.38	qfq	1,387,633	27,075,179	2.02%
2025-11-27	19.18	19.50	19.06	19.29	18.99	qfq	1,281,621	24,716,517	0.57%
2025-11-26	19.64	20.12	19.14	19.18	18.88	qfq	2,170,400	42,376,406	-2.19%
2025-11-25	19.44	20.06	19.30	19.61	19.31	qfq	2,271,344	44,954,567	1.08%
2025-11-24	18.74	19.80	18.60	19.40	19.10	qfq	3,584,514	69,226,358	3.97%
2025-11-21	19.83	20.25	18.64	18.66	18.37	qfq	2,912,816	55,660,973	-6.37%
2025-11-20	20.10	20.29	19.69	19.93	19.62	qfq	1,694,700	33,982,531	-0.55%
2025-11-19	20.90	20.92	19.90	20.04	19.73	qfq	1,711,900	34,695,774	-3.84%
2025-11-18	21.16	21.16	20.49	20.84	20.52	qfq	1,217,309	25,306,896	0.00%
2025-11-17	20.79	21.11	20.42	20.84	20.52	qfq	1,146,276	23,889,558	0.43%
2025-11-14	20.35	20.95	20.33	20.75	20.43	qfq	1,254,678	26,058,412	1.22%
2025-11-13	20.55	20.63	20.31	20.50	20.18	qfq	817,900	16,764,904	0.15%
2025-11-12	20.54	20.63	20.30	20.47	20.15	qfq	834,900	17,067,709	-0.34%
2025-11-11	20.43	20.56	20.25	20.54	20.22	qfq	820,000	16,780,561	0.54%
2025-11-10	20.49	20.55	20.22	20.43	20.11	qfq	947,200	19,306,250	-0.10%
2025-11-07	20.30	20.52	20.20	20.45	20.13	qfq	990,400	20,168,844	0.49%
2025-11-06	20.48	20.58	20.26	20.35	20.03	qfq	940,817	19,192,157	-0.63%
2025-11-05	20.20	20.55	20.06	20.48	20.16	qfq	1,336,000	27,327,666	1.09%
2025-11-04	20.25	20.37	20.03	20.26	19.95	qfq	1,106,656	22,385,710	0.55%
2025-11-03	19.94	20.22	19.82	20.15	19.84	qfq	984,413	19,772,579	1.10%
2025-10-31	19.55	19.98	19.49	19.93	19.62	qfq	1,266,192	25,096,833	2.31%
2025-10-30	19.74	19.83	19.48	19.48	19.18	qfq	949,200	18,626,503	-0.87%
2025-10-29	19.83	19.85	19.52	19.65	19.35	qfq	1,207,821	23,783,645	-0.30%
2025-10-28	19.75	19.91	19.67	19.71	19.40	qfq	841,800	16,645,156	-0.20%
2025-10-27	19.81	19.90	19.42	19.75	19.44	qfq	1,587,010	31,269,195	0.77%
2025-10-24	19.77	19.80	19.46	19.60	19.30	qfq	1,221,700	23,994,912	-0.41%
2025-10-23	19.68	19.70	19.40	19.68	19.38	qfq	1,062,200	20,755,547	0.36%
2025-10-22	19.40	19.70	19.40	19.61	19.31	qfq	1,093,856	21,440,243	0.41%
2025-10-21	19.30	19.53	19.12	19.53	19.23	qfq	1,237,557	23,960,742	1.61%
2025-10-20	18.97	19.28	18.95	19.22	18.92	qfq	1,006,703	19,260,808	1.75%
2025-10-17	18.85	19.27	18.81	18.89	18.60	qfq	1,124,702	21,427,976	-0.53%
2025-10-16	19.10	19.25	18.80	18.99	18.70	qfq	946,595	17,977,887	-0.99%
2025-10-15	18.99	19.35	18.82	19.18	18.88	qfq	1,229,819	23,571,030	1.75%
2025-10-14	18.99	19.18	18.76	18.85	18.56	qfq	1,262,900	23,933,746	-0.53%
2025-10-13	18.00	18.99	17.81	18.95	18.66	qfq	1,465,000	27,338,448	0.16%
2025-10-10	18.79	19.15	18.68	18.92	18.63	qfq	988,000	18,729,091	0.85%
2025-10-09	18.96	19.14	18.72	18.76	18.47	qfq	1,023,060	19,275,446	-1.05%
2025-09-30	19.30	19.30	18.92	18.96	18.67	qfq	851,919	16,239,783	-1.30%
2025-09-29	18.97	19.29	18.60	19.21	18.91	qfq	1,021,100	19,495,006	1.80%
2025-09-26	18.76	19.16	18.67	18.87	18.58	qfq	814,600	15,441,159	0.05%
2025-09-25	19.25	19.49	18.82	18.86	18.57	qfq	1,365,100	26,117,786	-2.43%
2025-09-24	18.88	19.45	18.67	19.33	19.03	qfq	1,756,900	33,681,021	1.90%
2025-09-23	19.35	19.35	18.21	18.97	18.68	qfq	2,139,100	39,952,458	-1.96%
2025-09-22	19.21	19.44	18.94	19.35	19.05	qfq	1,119,000	21,433,374	0.42%
2025-09-19	19.53	19.61	18.83	19.27	18.97	qfq	1,230,800	23,664,636	-1.43%
2025-09-18	19.88	20.00	19.31	19.55	19.25	qfq	1,307,227	25,734,057	-1.91%
2025-09-17	19.89	20.08	19.71	19.93	19.62	qfq	1,085,000	21,634,191	0.71%
2025-09-16	19.42	19.86	19.38	19.79	19.48	qfq	1,297,327	25,499,504	1.75%
2025-09-15	19.55	19.63	19.35	19.45	19.15	qfq	900,000	17,522,799	0.00%
2025-09-12	19.70	19.70	19.36	19.45	19.15	qfq	922,989	18,028,556	-0.97%
2025-09-11	19.53	19.64	19.24	19.64	19.34	qfq	1,056,100	20,572,990	0.82%
2025-09-10	19.48	19.65	19.31	19.48	19.18	qfq	924,416	18,031,950	0.00%
2025-09-09	19.61	19.74	19.33	19.48	19.18	qfq	1,412,900	27,583,641	-0.61%
2025-09-08	19.00	19.66	19.00	19.60	19.30	qfq	2,069,400	40,146,531	2.73%
2025-09-05	18.90	19.18	18.61	19.08	18.78	qfq	1,795,200	33,972,674	0.32%
2025-09-04	18.54	19.02	18.50	19.02	18.73	qfq	2,327,800	43,810,711	1.60%
2025-09-03	18.97	19.15	18.56	18.72	18.43	qfq	1,518,000	28,528,110	-1.73%
2025-09-02	19.16	19.40	18.62	19.05	18.75	qfq	2,871,015	54,325,116	-0.73%
2025-09-01	18.96	19.42	18.81	19.19	18.89	qfq	2,301,300	44,151,040	0.52%
2025-08-29	19.09	19.20	18.67	19.09	18.79	qfq	2,355,700	44,584,119	0.79%
2025-08-28	19.16	19.69	18.21	18.94	18.65	qfq	3,392,680	64,128,856	-1.15%
2025-08-27	20.42	20.47	19.16	19.16	18.86	qfq	3,048,931	60,046,378	-6.40%
2025-08-26	20.10	20.53	19.88	20.47	20.15	qfq	1,466,400	29,793,639	1.39%
2025-08-25	20.33	20.62	20.05	20.19	19.88	qfq	1,611,300	32,773,861	-0.20%
2025-08-22	20.69	20.80	20.10	20.23	19.92	qfq	1,910,862	38,812,729	-2.22%
2025-08-21	20.67	20.96	20.50	20.69	20.37	qfq	1,386,700	28,758,226	0.10%
2025-08-20	20.48	20.72	20.42	20.67	20.35	qfq	1,282,600	26,436,638	0.34%
2025-08-19	20.21	20.66	20.08	20.60	20.28	qfq	2,069,001	42,214,606	1.98%
2025-08-18	20.22	20.42	20.01	20.20	19.89	qfq	1,959,200	39,492,203	0.40%
2025-08-15	20.39	20.66	20.03	20.12	19.81	qfq	1,956,000	39,633,319	-0.64%
2025-08-14	20.86	20.99	20.21	20.25	19.94	qfq	1,583,659	32,484,758	-2.41%
2025-08-13	21.18	21.35	20.63	20.75	20.43	qfq	1,587,300	33,088,494	-1.61%
2025-08-12	21.18	21.31	20.82	21.09	20.76	qfq	1,501,600	31,511,721	0.52%
2025-08-11	20.56	21.20	20.45	20.98	20.65	qfq	1,415,900	29,637,072	2.04%
2025-08-08	20.38	20.65	20.09	20.56	20.24	qfq	1,336,800	27,232,495	0.59%
2025-08-07	20.35	20.77	20.24	20.44	20.12	qfq	1,906,400	39,076,367	0.39%
2025-08-06	20.44	20.45	20.01	20.36	20.04	qfq	1,272,399	25,846,227	0.10%
2025-08-05	20.12	20.54	20.06	20.34	20.02	qfq	1,566,059	31,777,158	1.55%
2025-08-04	20.09	20.12	19.68	20.03	19.72	qfq	1,579,500	31,531,597	-0.30%
2025-08-01	19.44	20.29	19.43	20.09	19.78	qfq	2,620,900	52,399,725	3.34%
2025-07-31	19.79	19.98	19.28	19.44	19.14	qfq	1,464,546	28,775,317	-1.42%
2025-07-30	19.91	19.93	19.53	19.72	19.41	qfq	1,329,600	26,150,271	-0.45%
2025-07-29	19.89	19.99	19.63	19.81	19.50	qfq	1,527,080	30,213,981	-0.50%
2025-07-28	19.68	20.10	19.56	19.91	19.60	qfq	1,780,588	35,347,979	1.79%
2025-07-25	19.60	19.71	19.35	19.56	19.26	qfq	1,619,260	31,650,752	-0.15%
2025-07-24	19.06	19.74	19.06	19.59	19.29	qfq	2,769,099	53,938,117	3.60%
2025-07-23	19.48	19.48	18.91	18.91	18.62	qfq	1,433,500	27,351,878	-2.02%
2025-07-22	19.36	19.75	19.10	19.30	19.00	qfq	1,929,428	37,302,286	-0.31%
2025-07-21	18.98	19.41	18.87	19.36	19.06	qfq	1,674,100	32,218,351	2.54%
2025-07-18	18.78	18.88	18.60	18.88	18.59	qfq	1,032,100	19,365,509	0.91%
2025-07-17	18.69	18.84	18.57	18.71	18.42	qfq	1,377,100	25,733,153	0.16%
2025-07-16	18.76	18.85	18.57	18.68	18.39	qfq	1,259,500	23,569,469	-0.27%
2025-07-15	19.00	19.12	18.56	18.73	18.44	qfq	1,405,900	26,401,074	-1.78%
2025-07-14	18.85	19.10	18.65	19.07	18.77	qfq	1,373,245	25,968,998	1.65%
2025-07-11	19.05	19.05	18.55	18.76	18.47	qfq	1,271,600	23,836,804	-1.11%
2025-07-10	19.14	19.14	18.80	18.97	18.68	qfq	1,176,100	22,262,372	-0.37%
2025-07-09	18.92	19.15	18.88	19.04	18.74	qfq	1,824,056	34,685,953	0.53%
2025-07-08	18.80	18.99	18.62	18.94	18.65	qfq	1,657,100	31,163,992	1.01%
2025-07-07	18.41	18.75	18.12	18.75	18.46	qfq	1,802,500	33,489,171	2.85%
2025-07-04	18.60	18.62	18.17	18.23	17.95	qfq	1,250,454	22,957,547	-1.94%
2025-07-03	18.45	18.65	18.43	18.59	18.30	qfq	1,176,488	21,802,699	0.70%
2025-07-02	18.50	18.57	18.29	18.46	18.17	qfq	1,038,900	19,117,309	-0.22%
2025-07-01	18.36	18.65	18.26	18.50	18.21	qfq	1,455,410	26,885,951	0.65%
2025-06-30	18.28	18.40	18.11	18.38	18.10	qfq	1,461,488	26,675,717	1.10%
2025-06-27	18.19	18.31	18.08	18.18	17.90	qfq	1,422,700	25,867,247	0.50%
2025-06-26	18.15	18.30	18.00	18.09	17.81	qfq	1,980,700	35,982,996	-0.11%
2025-06-25	18.39	18.39	17.93	18.11	17.83	qfq	2,349,100	42,529,793	-0.33%
2025-06-24	17.80	18.18	17.62	18.17	17.89	qfq	2,280,541	40,998,357	2.60%
2025-06-23	17.30	17.72	17.17	17.71	17.44	qfq	1,745,500	30,586,687	2.25%
2025-06-20	17.48	17.65	17.22	17.32	17.05	qfq	1,816,100	31,702,313	0.35%
2025-06-19	17.61	17.80	17.22	17.26	16.99	qfq	2,065,100	36,047,642	-2.27%
2025-06-18	17.80	17.98	17.44	17.66	17.39	qfq	1,968,000	34,749,993	-0.67%
2025-06-17	17.84	18.10	17.52	17.78	17.50	qfq	1,883,454	33,344,986	0.00%
2025-06-16	17.56	18.10	17.56	17.78	17.50	qfq	2,511,800	44,812,507	-0.11%
2025-06-13	18.87	18.96	17.62	17.80	17.52	qfq	4,662,792	84,581,482	-4.91%
2025-06-12	18.12	19.29	18.02	18.72	18.26	qfq	5,233,698	97,695,555	3.31%
2025-06-11	17.87	18.30	17.85	18.12	17.68	qfq	1,693,700	30,711,025	1.34%
2025-06-10	18.13	18.34	17.60	17.88	17.44	qfq	1,615,500	29,093,095	-1.43%
2025-06-09	18.10	18.15	17.89	18.14	17.70	qfq	1,332,225	24,001,015	1.17%
2025-06-06	17.75	17.95	17.51	17.93	17.49	qfq	1,383,800	24,650,435	0.96%
2025-06-05	17.89	17.95	17.49	17.76	17.33	qfq	1,426,600	25,232,731	-0.84%
2025-06-04	17.95	18.08	17.77	17.91	17.47	qfq	1,390,810	24,885,933	0.00%
2025-06-03	17.70	18.17	17.63	17.91	17.47	qfq	1,525,500	27,331,527	0.06%
2025-05-30	18.08	18.08	17.63	17.90	17.46	qfq	1,690,200	30,114,494	-0.72%
2025-05-29	17.55	18.24	17.49	18.03	17.59	qfq	2,224,607	39,999,157	2.44%
2025-05-28	17.83	17.97	17.43	17.60	17.17	qfq	1,006,992	17,779,952	-1.23%
2025-05-27	17.55	17.95	17.39	17.82	17.38	qfq	1,433,400	25,369,633	1.25%
2025-05-26	17.38	17.73	17.16	17.60	17.17	qfq	1,256,600	22,056,061	0.86%
2025-05-23	17.50	17.99	17.02	17.45	17.02	qfq	2,523,000	44,518,867	0.23%
2025-05-22	17.71	17.95	17.16	17.41	16.98	qfq	1,641,300	28,638,779	-2.19%
2025-05-21	17.91	18.00	17.61	17.80	17.36	qfq	1,313,100	23,329,492	-1.00%
2025-05-20	17.89	18.05	17.51	17.98	17.54	qfq	1,223,301	21,872,968	1.58%
2025-05-19	17.77	17.98	17.40	17.70	17.27	qfq	1,402,000	24,771,295	-0.45%
2025-05-16	17.38	17.99	17.19	17.78	17.35	qfq	2,262,196	40,009,771	2.89%
2025-05-15	17.21	17.49	16.98	17.28	16.86	qfq	995,600	17,169,690	0.41%
2025-05-14	17.32	17.44	17.05	17.21	16.79	qfq	1,024,784	17,593,425	-0.41%
2025-05-13	17.62	17.72	17.20	17.28	16.86	qfq	890,500	15,521,180	-1.14%
2025-05-12	17.47	17.73	17.32	17.48	17.05	qfq	1,076,100	18,814,999	0.00%
2025-05-09	17.61	17.76	17.45	17.48	17.05	qfq	1,438,500	25,249,309	-0.74%
2025-05-08	17.20	17.67	17.04	17.61	17.18	qfq	1,790,600	31,223,396	2.38%
2025-05-07	17.30	17.71	17.15	17.20	16.78	qfq	1,547,900	26,997,649	0.12%
2025-05-06	16.73	17.19	16.73	17.18	16.76	qfq	1,616,666	27,473,075	3.31%
2025-04-30	16.60	16.88	16.60	16.63	16.22	qfq	1,427,300	23,925,458	-0.24%
2025-04-29	16.59	16.83	16.47	16.67	16.26	qfq	1,868,910	31,152,679	0.54%
2025-04-28	16.90	16.90	16.22	16.58	16.17	qfq	2,168,900	35,912,966	-0.84%
2025-04-25	17.33	17.33	16.60	16.72	16.31	qfq	2,294,100	38,556,490	-3.35%
2025-04-24	17.48	17.48	16.63	17.30	16.88	qfq	2,229,600	37,875,687	-0.69%
2025-04-23	16.46	17.42	16.36	17.42	16.99	qfq	1,532,597	25,658,543	6.35%
2025-04-22	16.24	16.40	16.10	16.38	15.98	qfq	881,247	14,350,786	0.99%
2025-04-21	16.12	16.43	15.87	16.22	15.82	qfq	1,303,300	21,093,116	0.06%
2025-04-18	16.40	16.50	15.92	16.21	15.81	qfq	1,229,326	19,889,747	-1.52%
2025-04-17	15.91	16.75	15.80	16.46	16.06	qfq	1,431,400	23,539,496	3.20%
2025-04-16	16.15	16.25	15.61	15.95	15.56	qfq	1,099,800	17,519,129	-0.81%
2025-04-15	16.05	16.20	15.87	16.08	15.69	qfq	1,071,060	17,187,273	0.44%
2025-04-14	15.82	16.19	15.70	16.01	15.62	qfq	1,499,100	23,979,404	3.36%
2025-04-11	15.56	15.75	15.40	15.49	15.11	qfq	1,010,900	15,763,579	0.06%
2025-04-10	15.36	15.86	15.30	15.48	15.10	qfq	1,270,700	19,858,211	2.25%
2025-04-09	14.60	15.23	13.33	15.14	14.77	qfq	1,878,783	27,353,062	1.88%
2025-04-08	14.60	15.33	14.50	14.86	14.50	qfq	1,535,699	22,879,309	2.70%
2025-04-07	16.70	16.70	14.20	14.47	14.12	qfq	2,392,400	35,759,246	-15.82%
2025-04-03	17.27	17.36	16.96	17.19	16.77	qfq	1,250,191	21,491,878	-0.98%
2025-04-02	17.15	17.55	17.06	17.36	16.94	qfq	1,159,900	20,191,978	1.05%
2025-04-01	16.61	17.36	16.61	17.18	16.76	qfq	1,448,600	24,797,196	3.37%
2025-03-31	16.70	16.83	16.29	16.62	16.21	qfq	1,276,798	21,083,170	-1.25%
2025-03-28	17.10	17.26	16.78	16.83	16.42	qfq	1,154,500	19,570,414	-1.58%
2025-03-27	17.29	17.42	16.85	17.10	16.68	qfq	1,090,300	18,662,675	-1.27%
2025-03-26	16.85	17.45	16.78	17.32	16.90	qfq	1,643,391	28,353,837	2.91%
2025-03-25	16.82	16.92	16.42	16.83	16.42	qfq	1,455,391	24,278,937	0.54%
2025-03-24	17.55	17.65	16.41	16.74	16.33	qfq	2,474,678	41,939,579	-4.67%
2025-03-21	17.90	17.90	17.49	17.56	17.13	qfq	1,556,200	27,507,069	-1.51%
2025-03-20	17.93	17.93	17.65	17.83	17.39	qfq	1,406,136	25,031,562	0.00%
2025-03-19	17.97	18.03	17.76	17.83	17.39	qfq	1,228,100	21,929,613	-0.56%
2025-03-18	17.95	18.06	17.80	17.93	17.49	qfq	1,445,500	25,894,774	0.34%
2025-03-17	17.75	17.92	17.47	17.87	17.43	qfq	1,464,300	26,081,105	0.96%
2025-03-14	17.55	17.72	17.40	17.70	17.27	qfq	1,680,099	29,593,727	0.85%
2025-03-13	17.65	17.80	17.31	17.55	17.12	qfq	1,512,523	26,468,718	-0.45%
2025-03-12	17.90	18.17	17.61	17.63	17.20	qfq	2,703,602	47,986,400	-1.18%
2025-03-11	17.38	17.98	17.36	17.84	17.40	qfq	3,132,272	55,241,606	1.65%
2025-03-10	17.31	17.75	17.31	17.55	17.12	qfq	2,881,672	50,552,191	1.39%
2025-03-07	17.36	17.51	17.20	17.31	16.89	qfq	1,534,200	26,695,967	-0.57%
2025-03-06	17.20	17.50	17.20	17.41	16.98	qfq	1,973,644	34,304,229	1.28%
2025-03-05	17.56	17.56	16.99	17.19	16.77	qfq	1,410,700	24,233,153	-1.66%
2025-03-04	17.12	17.90	16.96	17.48	17.05	qfq	1,816,046	31,677,721	2.70%
2025-03-03	16.90	17.29	16.90	17.02	16.60	qfq	1,064,632	18,247,461	0.71%
2025-02-28	17.50	17.57	16.87	16.90	16.49	qfq	2,068,566	35,439,126	-3.76%
2025-02-27	17.62	17.63	17.27	17.56	17.13	qfq	1,983,700	34,695,193	-0.28%
2025-02-26	17.71	17.76	17.48	17.61	17.18	qfq	3,178,556	55,859,841	0.28%
2025-02-25	17.53	17.78	17.39	17.56	17.13	qfq	3,484,236	61,362,857	-0.45%
2025-02-24	17.33	17.79	17.17	17.64	17.21	qfq	3,850,739	67,307,875	1.50%
2025-02-21	17.22	17.53	17.10	17.38	16.96	qfq	2,932,482	50,979,720	0.93%
2025-02-20	17.20	17.26	17.07	17.22	16.80	qfq	1,521,098	26,096,034	-0.23%
2025-02-19	17.26	17.61	16.98	17.26	16.84	qfq	2,801,823	48,486,058	-0.98%
2025-02-18	17.31	17.64	17.16	17.43	17.00	qfq	3,465,431	60,218,366	0.23%
2025-02-17	16.81	17.45	16.75	17.39	16.96	qfq	3,033,851	52,123,376	3.45%
2025-02-14	16.97	17.22	16.80	16.81	16.40	qfq	1,654,300	27,984,713	-1.18%
2025-02-13	16.75	17.39	16.69	17.01	16.59	qfq	3,232,978	55,051,176	1.19%
2025-02-12	16.80	16.89	16.62	16.81	16.40	qfq	1,431,296	23,982,850	0.24%
2025-02-11	17.08	17.15	16.70	16.77	16.36	qfq	1,794,023	30,133,124	-1.29%
2025-02-10	16.70	16.99	16.66	16.99	16.57	qfq	2,265,995	38,143,855	1.01%
2025-02-07	16.67	16.96	16.41	16.82	16.41	qfq	3,196,749	53,546,143	1.26%
2025-02-06	16.58	16.68	16.34	16.61	16.20	qfq	2,510,266	41,544,194	0.06%
2025-02-05	16.30	16.76	16.30	16.60	16.19	qfq	2,956,581	48,804,361	-0.12%
2025-01-27	16.84	17.86	16.55	16.62	16.21	qfq	4,715,468	81,370,802	0.42%
2025-01-24	16.28	16.58	16.06	16.55	16.15	qfq	2,445,323	39,947,293	1.35%
2025-01-23	16.50	16.56	16.21	16.33	15.93	qfq	2,658,651	43,582,761	0.00%
2025-01-22	16.48	16.88	16.21	16.33	15.93	qfq	3,187,054	52,676,457	-2.86%
2025-01-21	16.60	17.20	16.31	16.81	16.23	qfq	5,125,422	85,249,317	-0.41%
2025-01-20	15.52	18.52	15.52	16.88	16.30	qfq	6,423,693	112,143,308	9.04%
2025-01-17	15.52	15.79	15.33	15.48	14.95	qfq	834,700	12,933,489	-0.26%
2025-01-16	15.70	15.73	15.30	15.52	14.99	qfq	1,281,199	19,872,382	-0.06%
2025-01-15	15.77	15.77	15.42	15.53	15.00	qfq	1,138,800	17,757,979	-1.46%
2025-01-14	15.15	15.78	14.90	15.76	15.22	qfq	1,240,697	19,063,963	6.34%
2025-01-13	14.73	14.95	14.42	14.82	14.31	qfq	655,597	9,633,980	-0.27%
2025-01-10	15.25	15.44	14.85	14.86	14.35	qfq	839,399	12,656,694	-2.11%
2025-01-09	15.56	15.66	15.18	15.18	14.66	qfq	918,300	14,131,278	-2.75%
2025-01-08	15.18	15.85	15.06	15.61	15.07	qfq	2,119,307	32,759,330	2.16%
2025-01-07	14.66	15.28	14.62	15.28	14.76	qfq	1,075,646	16,116,337	4.51%
2025-01-06	14.55	14.83	13.88	14.62	14.12	qfq	1,012,112	14,653,386	0.34%
2025-01-03	15.29	15.45	14.56	14.57	14.07	qfq	1,392,100	20,796,141	-5.70%
2025-01-02	15.72	15.92	15.12	15.45	14.92	qfq	1,112,046	17,282,764	-0.58%
2024-12-31	15.98	16.23	15.51	15.54	15.01	qfq	941,384	14,839,680	-2.94%
2024-12-30	16.13	16.29	15.72	16.01	15.46	qfq	1,083,990	17,345,174	-2.26%
2024-12-27	16.14	16.52	16.04	16.38	15.82	qfq	864,400	14,143,732	1.49%
2024-12-26	15.91	16.38	15.88	16.14	15.59	qfq	1,168,469	18,935,054	1.45%
2024-12-25	16.46	16.46	15.80	15.91	15.36	qfq	1,325,652	21,223,185	-2.63%
2024-12-24	16.18	16.59	16.02	16.34	15.78	qfq	1,072,498	17,510,247	1.05%
2024-12-23	17.27	17.40	16.08	16.17	15.62	qfq	1,784,810	29,663,765	-7.02%
2024-12-20	17.02	17.54	16.95	17.39	16.79	qfq	954,176	16,517,805	2.17%
2024-12-19	17.04	17.23	16.58	17.02	16.44	qfq	1,135,526	19,204,311	-0.53%
2024-12-18	17.35	17.47	16.20	17.11	16.52	qfq	1,336,038	22,854,814	-0.41%
2024-12-17	18.31	18.33	17.08	17.18	16.59	qfq	2,038,780	35,811,446	-6.07%
2024-12-16	18.05	18.50	17.94	18.29	17.66	qfq	1,815,223	33,204,540	1.22%
2024-12-13	18.27	18.31	17.80	18.07	17.45	qfq	1,580,900	28,580,526	-1.47%
2024-12-12	18.00	18.50	17.90	18.34	17.71	qfq	2,227,996	40,750,304	1.89%
2024-12-11	18.00	18.13	17.73	18.00	17.38	qfq	1,038,421	18,641,743	0.28%
2024-12-10	18.50	18.50	17.91	17.95	17.33	qfq	1,701,041	30,923,934	-0.22%
2024-12-09	17.94	18.01	17.60	17.99	17.37	qfq	1,067,000	19,134,113	0.62%
2024-12-06	18.00	18.07	17.64	17.88	17.27	qfq	1,038,934	18,542,559	-0.22%
2024-12-05	17.61	17.94	17.55	17.92	17.31	qfq	1,072,446	19,114,836	1.70%
2024-12-04	18.09	18.25	17.51	17.62	17.02	qfq	1,177,172	20,985,678	-2.92%
2024-12-03	17.87	18.30	17.78	18.15	17.53	qfq	1,911,129	34,540,336	1.51%
2024-12-02	17.67	17.88	17.58	17.88	17.27	qfq	1,228,860	21,812,354	1.36%
2024-11-29	17.47	17.65	17.21	17.64	17.03	qfq	1,095,900	19,176,723	1.50%
2024-11-28	17.38	17.50	17.28	17.38	16.78	qfq	840,906	14,630,903	0.00%
2024-11-27	17.23	17.41	16.56	17.38	16.78	qfq	983,200	16,729,328	1.64%
2024-11-26	17.21	17.45	17.04	17.10	16.51	qfq	766,300	13,191,168	-1.10%
2024-11-25	16.65	17.29	16.65	17.29	16.70	qfq	1,146,023	19,475,627	3.10%
2024-11-22	17.64	17.69	16.61	16.77	16.19	qfq	1,257,811	21,511,169	-4.50%
2024-11-21	17.57	17.68	17.43	17.56	16.96	qfq	1,129,905	19,846,606	0.00%
2024-11-20	17.47	17.60	17.21	17.56	16.96	qfq	1,322,287	23,099,005	0.92%
2024-11-19	17.19	17.40	16.85	17.40	16.80	qfq	1,797,887	30,721,450	2.84%
2024-11-18	17.49	17.63	16.72	16.92	16.34	qfq	2,227,500	37,986,736	-2.70%
2024-11-15	17.80	17.91	17.37	17.39	16.79	qfq	1,645,923	29,130,389	-1.36%
2024-11-14	18.30	18.30	17.62	17.63	17.03	qfq	1,647,400	29,567,187	-2.97%
2024-11-13	18.25	18.35	17.80	18.17	17.55	qfq	1,949,299	35,239,545	-0.27%
2024-11-12	18.22	18.41	17.99	18.22	17.59	qfq	2,384,982	43,462,801	0.33%
2024-11-11	18.09	18.17	17.80	18.16	17.54	qfq	2,218,510	39,940,336	0.78%
2024-11-08	18.50	18.68	17.91	18.02	17.40	qfq	2,132,899	38,796,544	-1.04%
2024-11-07	17.82	18.25	17.71	18.21	17.59	qfq	2,360,154	42,515,501	2.30%
2024-11-06	17.90	18.00	17.50	17.80	17.19	qfq	2,295,463	40,785,555	0.00%
2024-11-05	17.55	17.86	17.32	17.80	17.19	qfq	2,257,953	40,034,767	1.83%
2024-11-04	17.41	17.58	17.08	17.48	16.88	qfq	1,902,733	33,046,292	0.92%
2024-11-01	17.86	18.08	17.12	17.32	16.73	qfq	2,733,327	47,728,676	-2.15%
2024-10-31	17.75	17.95	17.41	17.70	17.09	qfq	1,900,100	33,732,147	1.32%
2024-10-30	17.76	17.96	17.24	17.47	16.87	qfq	1,982,078	34,753,584	-1.85%
2024-10-29	18.40	18.46	17.60	17.80	17.19	qfq	2,274,000	40,949,950	-2.04%
2024-10-28	17.90	18.18	17.72	18.17	17.55	qfq	2,194,076	39,348,988	1.91%
2024-10-25	17.47	17.88	17.35	17.83	17.22	qfq	2,964,045	52,239,499	3.60%
2024-10-24	17.18	17.34	17.05	17.21	16.62	qfq	1,787,460	30,759,769	0.35%
2024-10-23	17.20	17.27	17.01	17.15	16.56	qfq	1,470,654	25,223,636	-0.06%
2024-10-22	17.13	17.30	16.98	17.16	16.57	qfq	1,396,499	23,908,765	0.23%
2024-10-21	17.27	17.31	16.85	17.12	16.53	qfq	2,258,900	38,545,119	0.94%
2024-10-18	16.64	17.19	16.62	16.96	16.38	qfq	2,042,400	34,708,730	2.11%
2024-10-17	17.40	17.49	16.59	16.61	16.04	qfq	2,641,903	44,551,868	-2.87%
2024-10-16	16.09	17.69	16.00	17.10	16.51	qfq	3,788,198	64,137,245	5.69%
2024-10-15	16.58	16.85	16.10	16.18	15.62	qfq	1,478,090	24,401,436	-1.82%
2024-10-14	16.19	16.54	15.98	16.48	15.91	qfq	1,411,366	23,038,256	2.81%
2024-10-11	16.82	16.93	15.76	16.03	15.48	qfq	1,862,672	30,289,407	-5.04%
2024-10-10	16.90	17.49	16.61	16.88	16.30	qfq	1,910,591	32,621,805	0.18%
2024-10-09	18.33	18.47	16.71	16.85	16.27	qfq	3,706,661	65,667,277	-11.78%
2024-10-08	20.04	20.32	17.29	19.10	18.44	qfq	5,989,548	112,015,418	10.53%
2024-09-30	16.37	17.39	15.57	17.28	16.69	qfq	4,311,755	70,919,778	14.44%
2024-09-27	14.75	15.27	14.50	15.10	14.58	qfq	2,891,131	43,039,367	3.92%
2024-09-26	13.86	14.57	13.86	14.53	14.03	qfq	2,139,300	30,647,659	4.83%
2024-09-25	13.96	14.37	13.84	13.86	13.38	qfq	1,581,200	22,332,274	0.36%
2024-09-24	13.46	13.81	13.39	13.81	13.34	qfq	760,666	10,361,048	3.60%
2024-09-23	13.40	13.61	13.30	13.33	12.87	qfq	458,800	6,149,087	-1.11%
2024-09-20	13.55	13.65	13.35	13.48	13.02	qfq	447,500	6,037,428	-1.53%
2024-09-19	13.38	13.75	13.22	13.69	13.22	qfq	765,199	10,380,581	3.71%
2024-09-18	13.28	13.35	12.95	13.20	12.75	qfq	626,298	8,227,696	-0.53%
2024-09-13	13.74	13.81	13.26	13.27	12.81	qfq	649,300	8,719,226	-3.07%
2024-09-12	13.66	13.96	13.66	13.69	13.22	qfq	388,300	5,358,305	-0.22%
2024-09-11	13.70	13.83	13.61	13.72	13.25	qfq	452,100	6,202,397	-0.22%
2024-09-10	13.77	13.77	13.42	13.75	13.28	qfq	568,700	7,729,565	0.73%
2024-09-09	13.60	13.70	13.35	13.65	13.18	qfq	613,064	8,313,537	0.37%
2024-09-06	13.90	14.04	13.60	13.60	13.13	qfq	812,600	11,169,255	-2.58%
2024-09-05	13.92	14.06	13.89	13.96	13.48	qfq	589,400	8,234,621	0.36%
2024-09-04	14.00	14.07	13.76	13.91	13.43	qfq	565,066	7,873,996	-0.78%
2024-09-03	14.17	14.17	13.72	14.02	13.54	qfq	768,502	10,749,117	1.37%
2024-09-02	14.10	14.34	13.80	13.83	13.36	qfq	1,187,049	16,718,795	-2.81%
2024-08-30	14.05	14.46	13.92	14.23	13.74	qfq	1,187,383	16,884,193	1.93%
2024-08-29	13.80	13.97	13.62	13.96	13.48	qfq	774,166	10,723,717	0.94%
2024-08-28	13.73	13.94	13.56	13.83	13.36	qfq	1,015,399	13,999,677	-0.14%
2024-08-27	13.76	14.08	13.66	13.85	13.37	qfq	1,166,346	16,147,729	0.36%
2024-08-26	13.23	13.85	13.22	13.80	13.33	qfq	1,002,966	13,716,115	4.07%
2024-08-23	13.30	13.44	13.08	13.26	12.80	qfq	850,846	11,271,075	-0.53%
2024-08-22	13.57	13.66	13.31	13.33	12.87	qfq	940,899	12,655,470	-1.48%
2024-08-21	13.49	13.62	13.37	13.53	13.07	qfq	622,438	8,426,844	0.15%
2024-08-20	13.83	13.90	13.40	13.51	13.05	qfq	1,084,272	14,700,694	-2.24%
2024-08-19	14.04	14.20	13.82	13.82	13.35	qfq	860,500	12,017,047	-1.64%
2024-08-16	14.33	14.33	14.02	14.05	13.57	qfq	747,600	10,555,247	-0.99%
2024-08-15	14.09	14.31	13.91	14.19	13.70	qfq	902,203	12,755,658	0.14%
2024-08-14	14.28	14.48	14.16	14.17	13.68	qfq	813,100	11,626,983	-0.91%
2024-08-13	14.00	14.31	13.81	14.30	13.81	qfq	756,900	10,651,870	2.14%
2024-08-12	14.09	14.16	13.90	14.00	13.52	qfq	848,900	11,893,038	-0.92%
2024-08-09	14.23	14.78	14.13	14.13	13.65	qfq	1,289,199	18,558,902	-0.07%
2024-08-08	14.21	14.25	13.82	14.14	13.65	qfq	858,765	12,095,530	-0.49%
2024-08-07	14.35	14.46	14.20	14.21	13.72	qfq	768,546	10,983,959	-0.70%
2024-08-06	14.03	14.35	14.00	14.31	13.82	qfq	855,400	12,163,143	2.95%
2024-08-05	14.41	14.48	13.90	13.90	13.42	qfq	1,043,899	14,831,542	-4.47%
2024-08-02	14.40	14.56	14.24	14.55	14.05	qfq	1,211,908	17,439,268	0.97%
2024-08-01	14.56	14.79	14.40	14.41	13.92	qfq	1,035,098	15,032,137	-0.83%
2024-07-31	14.12	14.57	14.05	14.53	14.03	qfq	1,120,313	16,139,829	2.98%
2024-07-30	14.02	14.23	13.91	14.11	13.63	qfq	674,028	9,514,902	0.64%
2024-07-29	14.26	14.26	13.99	14.02	13.54	qfq	772,600	10,878,832	-0.99%
2024-07-26	14.02	14.20	13.95	14.16	13.67	qfq	691,455	9,747,051	1.72%
2024-07-25	13.68	14.13	13.51	13.92	13.44	qfq	962,745	13,300,614	0.58%
2024-07-24	14.24	14.26	13.56	13.84	13.37	qfq	1,259,904	17,411,466	0.00%
2024-07-23	14.01	14.33	13.80	13.84	13.37	qfq	966,797	13,621,081	-1.21%
2024-07-22	13.95	14.11	13.85	14.01	13.53	qfq	643,804	9,005,659	0.43%
2024-07-19	13.84	14.11	13.70	13.95	13.47	qfq	683,999	9,528,265	0.65%
2024-07-18	13.92	14.04	13.58	13.86	13.38	qfq	896,900	12,327,496	-1.00%
2024-07-17	14.06	14.27	13.99	14.00	13.52	qfq	851,231	11,983,247	-0.85%
2024-07-16	14.35	14.35	14.05	14.12	13.64	qfq	940,431	13,326,089	-0.98%
2024-07-15	14.77	14.77	14.05	14.26	13.77	qfq	1,320,298	18,843,388	-3.45%
2024-07-12	14.69	15.05	14.69	14.77	14.26	qfq	1,185,505	17,618,803	0.61%
2024-07-11	14.75	14.75	14.40	14.68	14.18	qfq	1,055,916	15,471,601	2.51%
2024-07-10	14.44	14.68	14.28	14.32	13.83	qfq	823,786	11,904,593	-1.38%
2024-07-09	14.44	14.59	13.85	14.52	14.02	qfq	1,035,986	14,787,747	0.69%
2024-07-08	14.83	14.95	14.37	14.42	13.93	qfq	879,216	12,755,264	-3.67%
2024-07-05	14.94	14.99	14.54	14.97	14.46	qfq	898,945	13,327,837	1.42%
2024-07-04	15.33	15.59	14.66	14.76	14.25	qfq	1,158,600	17,354,378	-3.84%
2024-07-03	15.83	15.83	15.27	15.35	14.82	qfq	958,800	14,773,407	-1.98%
2024-07-02	15.92	15.98	15.51	15.66	15.12	qfq	1,437,440	22,606,912	-1.63%
2024-07-01	15.45	15.99	15.35	15.92	15.37	qfq	2,312,900	36,518,066	4.05%
2024-06-28	15.09	15.60	15.08	15.30	14.77	qfq	1,308,238	20,147,028	0.66%
2024-06-27	15.29	15.84	15.11	15.20	14.68	qfq	1,792,798	27,780,674	-0.78%
2024-06-26	14.75	15.34	14.56	15.32	14.79	qfq	1,046,196	15,692,542	4.01%
2024-06-25	14.57	14.93	14.43	14.73	14.22	qfq	1,048,500	15,420,315	1.94%
2024-06-24	15.19	15.31	14.28	14.45	13.95	qfq	1,814,054	26,546,039	-5.62%
2024-06-21	15.40	15.67	15.09	15.31	14.78	qfq	1,022,855	15,782,275	-0.65%
2024-06-20	15.74	15.95	15.38	15.41	14.88	qfq	1,267,646	19,827,911	-2.16%
2024-06-19	15.65	15.81	15.42	15.75	15.21	qfq	1,370,997	21,466,021	1.35%
2024-06-18	15.49	15.71	15.28	15.54	15.01	qfq	1,106,095	17,202,245	1.04%
2024-06-17	15.75	15.75	15.32	15.38	14.85	qfq	1,251,799	19,361,642	-2.35%
2024-06-14	15.69	15.83	15.37	15.75	15.21	qfq	1,505,546	23,472,659	0.00%
2024-06-13	15.46	15.87	15.41	15.75	15.21	qfq	2,097,105	32,878,804	1.88%
2024-06-12	15.38	15.58	15.09	15.46	14.93	qfq	1,491,700	23,026,698	1.71%
2024-06-11	15.29	15.36	14.70	15.20	14.68	qfq	1,650,689	24,895,809	-1.43%
2024-06-07	14.99	15.50	14.88	15.42	14.89	qfq	2,616,009	39,919,734	4.76%
2024-06-06	15.96	16.16	14.45	14.72	14.21	qfq	3,684,843	55,589,567	-7.77%
2024-06-05	16.23	16.53	15.94	15.96	15.41	qfq	2,789,309	45,080,671	-1.78%
2024-06-04	16.30	16.31	15.77	16.25	15.69	qfq	2,297,175	36,907,816	0.06%
2024-06-03	16.67	16.75	16.00	16.24	15.68	qfq	3,421,399	56,096,659	-1.93%
2024-05-31	16.43	16.80	16.33	16.56	15.99	qfq	2,921,663	48,475,530	-0.72%
2024-05-30	16.69	16.93	16.50	16.68	15.86	qfq	3,135,921	52,288,370	-1.48%
2024-05-29	17.14	17.63	16.53	16.93	16.10	qfq	5,809,609	98,791,475	-2.08%
2024-05-28	18.39	18.62	16.95	17.29	16.44	qfq	6,303,353	110,181,612	-7.34%
2024-05-27	19.31	19.80	17.93	18.66	17.75	qfq	6,408,241	120,749,417	-1.74%
2024-05-24	21.85	22.58	18.61	18.99	18.06	qfq	8,279,388	167,615,145	-8.75%
2024-05-23	20.53	21.65	19.88	20.81	19.79	qfq	9,070,594	188,611,393	-1.89%
2024-05-22	19.80	21.82	19.05	21.21	20.17	qfq	12,781,878	264,277,073	3.77%
2024-05-21	18.20	22.08	18.18	20.44	19.44	qfq	13,628,638	280,509,227	10.85%
2024-05-20	17.00	18.85	16.85	18.44	17.54	qfq	8,511,607	152,391,289	5.73%
2024-05-17	17.10	17.47	16.62	17.44	16.59	qfq	6,014,564	102,118,982	2.17%
2024-05-16	15.54	17.50	15.54	17.07	16.23	qfq	5,724,446	94,903,991	9.85%
2024-05-15	15.50	15.68	15.22	15.54	14.78	qfq	1,260,699	19,557,438	-0.32%
2024-05-14	15.54	15.81	15.40	15.59	14.83	qfq	1,457,700	22,749,098	0.58%
2024-05-13	15.74	15.92	15.38	15.50	14.74	qfq	2,082,960	32,391,853	-3.55%
2024-05-10	16.15	16.24	15.82	16.07	15.28	qfq	2,213,074	35,402,667	-1.05%
2024-05-09	15.90	16.24	15.79	16.24	15.44	qfq	2,589,742	41,699,154	2.92%
2024-05-08	16.39	16.39	15.74	15.78	15.01	qfq	2,612,261	41,570,565	-3.31%
2024-05-07	15.87	16.33	15.79	16.32	15.52	qfq	3,790,603	61,092,321	2.32%
2024-05-06	16.09	16.10	15.61	15.95	15.17	qfq	3,104,324	49,218,375	2.70%
2024-04-30	15.65	16.26	15.43	15.53	14.77	qfq	3,255,298	50,998,716	-1.08%
2024-04-29	14.91	15.70	14.91	15.70	14.93	qfq	3,954,387	61,133,748	4.46%
2024-04-26	15.11	15.25	14.90	15.03	14.29	qfq	2,953,051	44,509,194	-1.76%
2024-04-25	15.97	15.97	15.15	15.30	14.55	qfq	3,246,892	50,008,655	-0.97%
2024-04-24	15.46	15.94	15.38	15.45	14.69	qfq	4,951,497	77,176,936	-1.15%
2024-04-23	13.91	15.67	13.91	15.63	14.86	qfq	6,681,067	101,053,773	8.09%
2024-04-22	14.00	14.94	13.84	14.46	13.75	qfq	6,315,172	90,575,482	-2.23%
2024-04-19	16.90	17.65	14.64	14.79	14.06	qfq	10,278,071	164,399,654	-4.70%
2024-04-18	14.32	15.52	14.32	15.52	14.76	qfq	2,389,372	36,777,755	20.03%
2024-04-17	12.00	12.94	12.00	12.93	12.30	qfq	2,086,486	26,381,781	11.56%
2024-04-16	12.60	12.85	11.54	11.59	11.02	qfq	2,161,802	25,755,815	-10.36%
2024-04-15	13.96	14.32	12.54	12.93	12.30	qfq	2,079,858	27,463,775	-9.64%
2024-04-12	14.57	14.63	14.20	14.31	13.61	qfq	1,043,053	15,009,804	-0.69%
2024-04-11	14.34	14.68	14.09	14.41	13.70	qfq	1,127,200	16,328,740	0.14%
2024-04-10	14.94	14.96	14.08	14.39	13.68	qfq	1,480,231	21,342,230	-3.62%
2024-04-09	14.43	14.96	14.43	14.93	14.20	qfq	1,297,997	19,156,204	3.47%
2024-04-08	15.36	15.39	14.41	14.43	13.72	qfq	1,604,182	23,772,086	-5.81%
2024-04-03	15.46	15.51	14.94	15.32	14.57	qfq	1,419,710	21,529,665	-0.78%
2024-04-02	15.30	15.50	15.24	15.44	14.68	qfq	1,682,701	25,900,960	0.92%
2024-04-01	14.91	15.33	14.84	15.30	14.55	qfq	1,123,846	17,031,777	2.55%
2024-03-29	14.75	15.00	14.70	14.92	14.19	qfq	1,183,400	17,578,379	1.22%
2024-03-28	14.20	14.88	14.15	14.74	14.02	qfq	1,496,545	21,876,869	3.80%
2024-03-27	14.81	14.95	14.20	14.20	13.50	qfq	1,293,300	18,905,998	-4.51%
2024-03-26	14.79	14.97	14.52	14.87	14.14	qfq	1,534,191	22,635,151	0.88%
2024-03-25	15.17	15.29	14.73	14.74	14.02	qfq	1,741,499	26,149,484	-3.09%
2024-03-22	15.41	15.71	15.10	15.21	14.46	qfq	1,418,721	21,754,060	-2.62%
2024-03-21	15.85	15.88	15.37	15.62	14.85	qfq	1,682,057	26,196,959	-0.76%
2024-03-20	15.46	15.80	15.41	15.74	14.97	qfq	1,752,831	27,390,797	1.22%
2024-03-19	15.71	15.75	15.33	15.55	14.79	qfq	2,052,960	31,784,493	0.39%
2024-03-18	14.98	15.49	14.95	15.49	14.73	qfq	2,063,078	31,463,905	3.75%
2024-03-15	14.56	14.94	14.41	14.93	14.20	qfq	1,807,739	26,641,446	2.54%
2024-03-14	14.55	14.85	14.31	14.56	13.85	qfq	1,851,110	26,988,467	-0.61%
2024-03-13	14.85	14.88	14.52	14.65	13.93	qfq	1,821,435	26,702,832	-1.55%
2024-03-12	14.61	14.88	14.37	14.88	14.15	qfq	1,876,569	27,532,757	1.64%
2024-03-11	14.02	14.64	14.01	14.64	13.92	qfq	1,578,556	22,522,393	4.27%
2024-03-08	14.08	14.08	13.72	14.04	13.35	qfq	1,217,299	16,963,905	1.01%
2024-03-07	14.12	14.45	13.87	13.90	13.22	qfq	1,819,498	25,655,017	-1.63%
2024-03-06	13.65	14.39	13.59	14.13	13.44	qfq	1,640,945	23,016,068	2.91%
2024-03-05	14.27	14.28	13.71	13.73	13.06	qfq	1,439,797	19,984,262	-3.51%
2024-03-04	14.30	14.50	13.70	14.23	13.53	qfq	1,747,802	24,524,062	-0.63%
2024-03-01	14.24	14.50	13.99	14.32	13.62	qfq	1,766,200	25,184,007	0.00%
2024-02-29	13.59	14.36	13.30	14.32	13.62	qfq	3,111,114	43,532,883	4.53%
2024-02-28	15.57	16.18	13.68	13.70	13.03	qfq	3,894,432	57,737,886	-11.73%
2024-02-27	14.90	15.54	14.72	15.52	14.76	qfq	2,042,698	31,150,586	4.23%
2024-02-26	14.60	15.49	14.41	14.89	14.16	qfq	2,374,377	35,322,345	1.99%
2024-02-23	13.97	14.63	13.83	14.60	13.88	qfq	1,844,205	26,170,997	4.36%
2024-02-22	13.63	14.00	13.36	13.99	13.30	qfq	2,084,720	28,486,875	3.63%
2024-02-21	13.18	13.86	12.85	13.50	12.84	qfq	2,452,012	33,148,588	3.21%
2024-02-20	12.96	13.16	12.67	13.08	12.44	qfq	1,721,769	22,318,188	1.32%
2024-02-19	12.17	12.97	12.14	12.91	12.28	qfq	2,970,569	37,674,044	6.34%
2024-02-08	11.29	12.14	10.01	12.14	11.54	qfq	3,537,684	39,341,149	8.01%
2024-02-07	12.30	12.30	11.07	11.24	10.69	qfq	3,095,784	35,691,046	-7.03%
2024-02-06	11.77	12.77	10.89	12.09	11.50	qfq	3,041,907	35,443,089	-0.90%
2024-02-05	14.48	14.48	11.91	12.20	11.60	qfq	2,725,131	34,366,357	-16.50%
2024-02-02	15.60	15.94	14.06	14.61	13.89	qfq	1,596,994	23,782,312	-6.05%
2024-02-01	15.75	15.87	14.85	15.55	14.79	qfq	1,402,336	21,680,571	-1.46%
2024-01-31	17.05	17.05	15.73	15.78	15.01	qfq	1,154,103	18,666,463	-7.07%
2024-01-30	17.68	17.68	16.83	16.98	16.15	qfq	1,111,590	19,215,021	-3.96%
2024-01-29	18.40	18.80	17.46	17.68	16.81	qfq	985,405	17,789,715	-3.91%
2024-01-26	18.26	18.79	18.20	18.40	17.50	qfq	1,202,146	22,260,152	1.10%
2024-01-25	17.12	18.25	17.12	18.20	17.31	qfq	1,310,690	23,251,122	6.06%
2024-01-24	17.00	17.31	16.53	17.16	16.32	qfq	971,031	16,480,743	1.24%
2024-01-23	17.02	17.27	16.59	16.95	16.12	qfq	1,056,177	17,807,127	-0.41%
2024-01-22	18.57	18.57	16.88	17.02	16.19	qfq	1,112,848	19,548,620	-6.99%
2024-01-19	18.68	18.96	18.29	18.30	17.40	qfq	693,524	12,902,711	-2.03%
2024-01-18	19.09	19.09	18.34	18.68	17.76	qfq	1,089,214	20,308,581	-1.63%
2024-01-17	19.64	19.64	18.99	18.99	18.06	qfq	677,300	13,051,490	-3.16%
2024-01-16	19.88	19.99	19.34	19.61	18.65	qfq	953,946	18,682,082	-1.56%
2024-01-15	20.03	20.15	19.71	19.92	18.94	qfq	769,813	15,342,788	-1.43%
2024-01-12	20.24	20.53	20.16	20.21	19.22	qfq	931,233	18,939,166	-0.25%
2024-01-11	19.99	20.30	19.79	20.26	19.27	qfq	949,599	19,106,164	1.66%
2024-01-10	19.86	20.20	19.67	19.93	18.95	qfq	874,679	17,457,949	-0.30%
2024-01-09	20.39	20.39	19.90	19.99	19.01	qfq	658,641	13,259,534	-0.05%
2024-01-08	20.26	20.53	19.96	20.00	19.02	qfq	830,739	16,761,156	-1.38%
2024-01-05	20.49	20.67	20.13	20.28	19.29	qfq	712,599	14,532,353	-0.93%
2024-01-04	20.26	20.50	20.08	20.47	19.47	qfq	882,898	17,965,837	1.04%
2024-01-03	20.53	20.53	20.15	20.26	19.27	qfq	823,000	16,714,599	-1.36%
2024-01-02	20.50	20.75	20.33	20.54	19.53	qfq	878,825	18,048,463	0.49%
2023-12-29	20.22	20.50	20.12	20.44	19.44	qfq	815,407	16,604,813	1.09%
2023-12-28	19.73	20.32	19.41	20.22	19.23	qfq	1,397,184	27,932,782	1.97%
2023-12-27	19.74	20.11	19.56	19.83	18.86	qfq	1,487,705	29,517,053	-0.25%
2023-12-26	20.54	20.54	19.54	19.88	18.91	qfq	1,805,457	35,871,129	1.64%
2023-12-25	19.81	19.81	19.37	19.56	18.60	qfq	684,661	13,366,612	-1.26%
2023-12-22	20.18	20.23	19.74	19.81	18.84	qfq	725,045	14,473,644	-1.98%
2023-12-21	20.18	20.27	19.68	20.21	19.22	qfq	874,785	17,549,794	0.05%
2023-12-20	20.09	20.43	19.99	20.20	19.21	qfq	796,122	16,158,401	0.55%
2023-12-19	19.95	20.18	19.72	20.09	19.11	qfq	692,917	13,822,843	0.55%
2023-12-18	20.21	20.36	19.89	19.98	19.00	qfq	613,853	12,356,020	-1.62%
2023-12-15	20.21	20.43	20.19	20.31	19.31	qfq	585,476	11,876,626	0.40%
2023-12-14	20.30	20.53	20.21	20.23	19.24	qfq	571,662	11,624,606	-0.74%
2023-12-13	20.36	20.66	20.24	20.38	19.38	qfq	528,946	10,813,153	-0.24%
2023-12-12	20.42	20.56	20.26	20.43	19.43	qfq	670,896	13,683,910	0.20%
2023-12-11	20.20	20.44	19.75	20.39	19.39	qfq	983,029	19,878,701	1.24%
2023-12-08	20.54	20.75	20.10	20.14	19.15	qfq	960,469	19,606,543	-2.23%
2023-12-07	20.68	20.75	20.45	20.60	19.59	qfq	632,615	13,033,589	-0.39%
2023-12-06	20.54	21.08	20.54	20.68	19.67	qfq	926,593	19,317,529	0.39%
2023-12-05	20.86	20.90	20.60	20.60	19.59	qfq	768,350	15,949,570	-1.76%
2023-12-04	21.04	21.22	20.85	20.97	19.94	qfq	921,747	19,362,238	-0.14%
2023-12-01	21.09	21.12	20.84	21.00	19.97	qfq	721,359	15,123,311	-0.05%
2023-11-30	21.12	21.32	20.81	21.01	19.98	qfq	1,059,298	22,277,558	-0.57%
2023-11-29	21.55	21.56	21.13	21.13	20.09	qfq	1,139,733	24,266,481	-1.77%
2023-11-28	21.25	21.64	21.08	21.51	20.46	qfq	954,370	20,449,544	1.22%
2023-11-27	21.35	21.55	21.11	21.25	20.21	qfq	1,409,250	29,974,562	-1.21%
2023-11-24	21.70	22.02	21.37	21.51	20.46	qfq	1,402,224	30,240,476	-2.40%
2023-11-23	22.03	22.12	21.64	22.04	20.96	qfq	1,242,096	27,251,999	1.05%
2023-11-22	22.16	22.61	21.79	21.81	20.74	qfq	1,917,442	42,444,945	-1.62%
2023-11-21	22.17	22.68	22.13	22.17	21.08	qfq	2,145,405	48,063,608	0.27%
2023-11-20	21.99	22.14	21.79	22.11	21.03	qfq	1,153,371	25,345,529	0.55%
2023-11-17	22.09	22.09	21.77	21.99	20.91	qfq	1,090,583	23,888,895	0.18%
2023-11-16	22.58	22.58	21.90	21.95	20.87	qfq	1,825,266	40,334,740	-2.88%
2023-11-15	22.49	22.67	22.19	22.60	21.49	qfq	2,033,910	45,672,448	0.49%
2023-11-14	22.72	22.72	21.92	22.49	21.39	qfq	3,397,107	75,828,856	1.31%
2023-11-13	21.91	22.33	21.61	22.20	21.11	qfq	1,931,930	42,545,620	2.26%
2023-11-10	21.61	21.87	21.54	21.71	20.65	qfq	782,682	16,977,428	-0.18%
2023-11-09	21.93	22.28	21.70	21.75	20.68	qfq	1,030,503	22,557,291	-0.82%
2023-11-08	21.79	22.05	21.63	21.93	20.85	qfq	1,400,762	30,617,577	0.69%
2023-11-07	21.98	21.98	21.38	21.78	20.71	qfq	1,219,930	26,388,958	-0.55%
2023-11-06	21.40	21.92	21.40	21.90	20.83	qfq	1,055,599	22,986,841	1.96%
2023-11-03	21.41	21.69	21.21	21.48	20.43	qfq	1,004,389	21,629,609	1.37%
2023-11-02	21.05	21.71	21.05	21.19	20.15	qfq	1,002,640	21,355,571	-1.85%
2023-11-01	21.80	21.86	21.51	21.59	20.53	qfq	681,213	14,724,117	-0.69%
2023-10-31	21.70	22.01	21.50	21.74	20.67	qfq	757,919	16,480,053	-0.32%
2023-10-30	21.79	21.91	21.42	21.81	20.74	qfq	1,038,105	22,538,479	-0.46%
2023-10-27	21.58	21.98	21.41	21.91	20.84	qfq	1,589,421	34,544,238	1.53%
2023-10-26	22.70	22.70	21.32	21.58	20.52	qfq	2,105,289	45,523,444	-3.62%
2023-10-25	21.97	22.39	21.76	22.39	21.29	qfq	2,381,797	52,687,643	4.77%
2023-10-24	20.26	21.41	20.23	21.37	20.32	qfq	2,818,366	59,243,668	6.53%
2023-10-23	21.01	21.30	17.29	20.06	19.08	qfq	2,890,532	58,474,818	-7.00%
2023-10-20	21.55	21.90	21.41	21.57	20.51	qfq	647,295	13,995,190	0.00%
2023-10-19	21.50	22.25	21.36	21.57	20.51	qfq	974,788	21,259,967	-0.09%
2023-10-18	21.93	21.95	21.58	21.59	20.53	qfq	1,009,482	21,935,224	-1.64%
2023-10-17	22.08	22.17	21.72	21.95	20.87	qfq	972,142	21,321,099	-0.45%
2023-10-16	22.20	22.29	21.98	22.05	20.97	qfq	928,400	20,517,827	-0.05%
2023-10-13	22.40	22.40	22.03	22.06	20.98	qfq	1,377,300	30,488,091	-1.74%
2023-10-12	22.62	22.62	22.15	22.45	21.35	qfq	1,169,811	26,111,394	-0.04%
2023-10-11	22.25	22.62	22.06	22.46	21.36	qfq	1,254,170	28,075,418	0.94%
2023-10-10	22.50	22.60	22.20	22.25	21.16	qfq	1,038,261	23,201,661	-0.54%
2023-10-09	22.52	22.60	22.26	22.37	21.27	qfq	1,151,700	25,753,786	-1.32%
2023-09-28	22.41	22.74	22.41	22.67	21.56	qfq	980,501	22,192,557	0.89%
2023-09-27	22.55	22.83	22.36	22.47	21.37	qfq	1,155,042	26,108,394	-0.27%
2023-09-26	22.74	22.78	22.29	22.53	21.43	qfq	1,430,943	32,265,851	-0.97%
2023-09-25	23.34	23.49	22.58	22.75	21.63	qfq	1,778,687	40,540,257	-1.81%
2023-09-22	22.62	23.24	22.38	23.17	22.03	qfq	1,784,989	40,899,154	2.43%
2023-09-21	22.65	22.99	22.60	22.62	21.51	qfq	1,356,400	30,869,188	-0.53%
2023-09-20	22.76	23.00	22.50	22.74	21.63	qfq	1,393,100	31,778,313	-0.09%
2023-09-19	23.20	23.29	22.72	22.76	21.64	qfq	1,703,800	39,020,103	-2.53%
2023-09-18	23.11	23.59	22.60	23.35	22.21	qfq	2,233,666	51,993,976	1.48%
2023-09-15	23.34	23.42	22.98	23.01	21.88	qfq	1,631,803	37,754,417	-0.69%
2023-09-14	23.98	23.98	23.04	23.17	22.03	qfq	1,838,243	42,855,601	-3.18%
2023-09-13	24.42	24.67	23.70	23.93	22.76	qfq	1,970,939	47,261,453	-2.33%
2023-09-12	25.36	25.36	24.39	24.50	23.30	qfq	2,263,673	55,701,364	-2.82%
2023-09-11	26.10	26.10	25.11	25.21	23.97	qfq	2,165,000	54,887,467	-2.89%
2023-09-08	25.79	26.45	25.31	25.96	24.69	qfq	2,034,400	53,059,695	0.00%
2023-09-07	26.62	27.00	25.88	25.96	24.69	qfq	2,644,100	69,819,238	-2.22%
2023-09-06	26.23	26.81	26.03	26.55	25.25	qfq	2,474,400	65,453,021	0.19%
2023-09-05	26.55	26.85	26.20	26.50	25.20	qfq	3,079,293	81,619,121	-1.74%
2023-09-04	25.81	27.28	25.80	26.97	25.65	qfq	4,976,223	132,601,751	3.49%
2023-09-01	26.20	27.30	25.76	26.06	24.78	qfq	4,765,290	125,520,093	1.01%
2023-08-31	25.66	26.35	25.66	25.80	24.54	qfq	3,190,961	82,836,153	-0.65%
2023-08-30	25.49	26.27	25.32	25.97	24.70	qfq	4,613,408	119,007,468	1.09%
2023-08-29	24.00	25.88	24.00	25.69	24.43	qfq	6,509,236	164,152,018	5.68%
2023-08-28	24.68	25.46	23.25	24.31	23.12	qfq	8,014,145	196,309,370	5.70%
2023-08-25	22.70	23.48	22.45	23.00	21.87	qfq	4,926,466	112,868,109	0.09%
2023-08-24	25.22	25.84	22.92	22.98	21.85	qfq	8,678,775	206,892,840	-11.10%
2023-08-23	28.68	29.59	25.63	25.85	24.58	qfq	7,892,920	218,356,727	-12.82%
2023-08-22	29.55	29.80	28.20	29.65	28.20	qfq	8,477,096	247,533,146	-1.50%
2023-08-21	28.05	30.65	27.96	30.10	28.62	qfq	11,162,801	329,054,370	5.10%
2023-08-18	28.89	29.50	27.77	28.64	27.24	qfq	8,725,339	249,899,553	-4.37%
2023-08-17	27.90	29.95	27.35	29.95	28.48	qfq	10,384,612	301,986,898	3.74%
2023-08-16	27.95	30.20	27.36	28.87	27.45	qfq	11,913,844	342,740,215	2.56%
2023-08-15	29.64	31.00	28.12	28.15	26.77	qfq	11,257,150	327,337,183	-5.95%
2023-08-14	29.50	31.69	28.91	29.93	28.46	qfq	15,282,085	465,284,461	-7.25%
2023-08-11	28.23	32.27	28.23	32.27	30.69	qfq	18,749,733	589,558,517	20.01%
2023-08-10	26.01	26.99	25.79	26.89	25.57	qfq	7,680,245	204,424,913	1.97%
2023-08-09	25.22	26.45	24.59	26.37	25.08	qfq	7,765,373	200,021,036	3.61%
2023-08-08	25.04	25.48	24.54	25.45	24.20	qfq	4,273,315	107,739,423	1.64%
2023-08-07	24.40	25.46	24.00	25.04	23.81	qfq	4,499,442	110,909,792	1.25%
2023-08-04	26.15	26.15	24.73	24.73	23.52	qfq	5,956,060	151,487,902	-2.75%
2023-08-03	25.95	25.95	25.11	25.43	24.18	qfq	4,150,708	105,960,351	-1.51%
2023-08-02	24.80	25.85	24.64	25.82	24.55	qfq	6,084,222	153,631,986	3.16%
2023-08-01	26.50	26.66	24.70	25.03	23.80	qfq	8,326,704	211,744,690	-7.71%
2023-07-31	26.42	27.42	25.90	27.12	25.79	qfq	9,809,783	262,166,550	2.38%
2023-07-28	26.01	27.47	25.65	26.49	25.19	qfq	10,030,424	264,369,040	-1.56%
2023-07-27	27.59	28.76	26.89	26.91	25.59	qfq	16,024,534	442,214,578	-10.60%
2023-07-26	24.71	30.10	24.71	30.10	28.62	qfq	19,410,165	553,617,885	20.02%
2023-07-25	23.31	25.48	23.16	25.08	23.85	qfq	8,656,255	213,989,163	7.46%
2023-07-24	23.54	24.22	22.86	23.34	22.20	qfq	2,157,715	50,423,499	0.17%
2023-07-21	23.53	23.73	23.19	23.30	22.16	qfq	2,246,287	52,457,528	-1.98%
2023-07-20	24.01	24.14	23.53	23.77	22.60	qfq	2,766,342	65,781,977	-0.96%
2023-07-19	23.30	24.11	23.16	24.00	22.82	qfq	4,294,532	102,064,290	3.63%
2023-07-18	23.68	23.70	23.14	23.16	22.02	qfq	1,914,569	44,550,669	-2.15%