SECURITY DETAIL · RAW DATA

中国国贸600007.SH

ASSECNYSTOCK

最近收盘价19.272026-07-17

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

最近交易日2026-07-17

成交量（股）2,501,200

成交额（元）49,018,423

日线记录728

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 1456 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
2026-06-18	2026-06-26	cash_dividend	1.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-26	cash_dividend	1.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-24	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-24	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	19.80	19.96	19.27	19.27	19.27	qfq	2,501,200	49,018,423	-2.68%
2026-07-16	20.22	20.23	19.64	19.80	19.80	qfq	2,346,500	46,692,504	-2.13%
2026-07-15	20.02	20.30	19.80	20.23	20.23	qfq	2,544,400	51,172,687	0.90%
2026-07-14	19.71	20.07	19.61	20.05	20.05	qfq	2,140,374	42,441,158	1.83%
2026-07-13	19.66	19.90	19.48	19.69	19.69	qfq	2,147,071	42,237,382	0.36%
2026-07-10	19.59	19.70	19.36	19.62	19.62	qfq	1,453,800	28,435,170	0.00%
2026-07-09	19.36	19.68	19.25	19.62	19.62	qfq	1,396,750	27,263,729	0.93%
2026-07-08	19.45	19.63	19.07	19.44	19.44	qfq	2,132,600	41,288,469	0.15%
2026-07-07	19.85	19.86	19.35	19.41	19.41	qfq	1,374,601	26,852,401	-2.02%
2026-07-06	19.19	19.87	18.96	19.81	19.81	qfq	3,476,446	68,088,476	3.99%
2026-07-03	19.12	19.35	18.88	19.05	19.05	qfq	2,307,700	44,112,285	-0.31%
2026-07-02	19.27	19.43	19.02	19.11	19.11	qfq	2,072,300	39,820,988	-0.78%
2026-07-01	18.91	19.50	18.91	19.26	19.26	qfq	2,570,501	49,551,604	1.48%
2026-06-30	19.24	19.42	18.70	18.98	18.98	qfq	2,605,514	49,584,866	-1.71%
2026-06-29	18.93	19.43	18.54	19.31	19.31	qfq	3,808,103	72,743,318	1.85%
2026-06-26	18.03	19.46	17.67	18.96	18.96	qfq	6,439,542	120,674,050	-0.84%
2026-06-25	19.10	19.48	18.76	19.12	18.05	qfq	4,228,241	81,049,726	0.16%
2026-06-24	19.08	19.56	18.97	19.09	18.02	qfq	2,979,600	57,257,658	-0.68%
2026-06-23	19.00	19.30	18.94	19.22	18.14	qfq	2,896,701	55,460,200	1.10%
2026-06-22	18.70	19.08	18.50	19.01	17.95	qfq	3,549,696	66,728,228	1.39%
2026-06-18	18.63	19.17	18.44	18.75	17.70	qfq	5,721,931	107,282,337	1.96%
2026-06-17	18.63	18.70	18.25	18.39	17.36	qfq	4,173,368	77,003,460	-1.66%
2026-06-16	19.35	19.42	18.64	18.70	17.65	qfq	5,574,466	105,630,098	-3.91%
2026-06-15	19.83	19.85	19.11	19.46	18.37	qfq	7,951,165	154,293,279	-1.62%
2026-06-12	21.24	21.24	19.50	19.78	18.67	qfq	11,369,042	227,790,855	-6.92%
2026-06-11	22.76	22.78	21.05	21.25	20.06	qfq	4,787,514	103,350,510	-6.63%
2026-06-10	21.93	22.77	21.93	22.76	21.49	qfq	3,685,299	82,671,889	1.70%
2026-06-09	22.20	22.67	21.88	22.38	21.13	qfq	3,904,751	87,161,048	0.58%
2026-06-08	21.15	22.28	21.08	22.25	21.00	qfq	4,644,702	101,393,679	4.56%
2026-06-05	21.06	21.32	20.95	21.28	20.09	qfq	2,780,100	58,800,840	1.19%
2026-06-04	21.12	21.34	20.54	21.03	19.85	qfq	4,322,699	90,624,955	-0.52%
2026-06-03	21.79	22.20	20.96	21.14	19.96	qfq	3,761,400	79,981,870	-2.98%
2026-06-02	21.60	21.94	21.60	21.79	20.57	qfq	2,591,586	56,505,148	0.28%
2026-06-01	21.43	21.93	21.11	21.73	20.51	qfq	3,146,464	67,993,449	1.35%
2026-05-29	21.06	21.66	21.06	21.44	20.24	qfq	2,096,650	45,001,857	1.56%
2026-05-28	21.05	21.42	20.96	21.11	19.93	qfq	2,014,107	42,638,800	-0.24%
2026-05-27	21.37	21.55	21.06	21.16	19.98	qfq	1,919,182	40,784,393	-0.70%
2026-05-26	21.19	21.40	20.97	21.31	20.12	qfq	1,681,765	35,661,030	0.47%
2026-05-25	21.11	21.32	20.88	21.21	20.02	qfq	1,859,815	39,212,816	-0.14%
2026-05-22	20.96	21.33	20.72	21.24	20.05	qfq	2,074,327	43,654,446	1.38%
2026-05-21	20.94	21.42	20.84	20.95	19.78	qfq	1,651,079	34,778,131	-0.57%
2026-05-20	21.16	21.16	20.71	21.07	19.89	qfq	1,862,586	38,996,810	0.57%
2026-05-19	21.68	21.92	20.87	20.95	19.78	qfq	3,253,216	68,754,774	-3.37%
2026-05-18	21.05	21.79	20.23	21.68	20.47	qfq	5,128,716	107,353,799	2.99%
2026-05-15	21.13	21.34	20.82	21.05	19.87	qfq	2,451,741	51,486,802	0.14%
2026-05-14	21.64	21.88	21.00	21.02	19.84	qfq	2,978,135	63,332,813	-2.91%
2026-05-13	21.78	22.08	21.34	21.65	20.44	qfq	2,569,150	55,463,231	-0.87%
2026-05-12	22.21	22.38	21.78	21.84	20.62	qfq	3,414,634	75,227,182	-2.06%
2026-05-11	21.70	22.39	21.61	22.30	21.05	qfq	3,309,050	73,293,624	2.76%
2026-05-08	21.40	21.82	21.40	21.70	20.49	qfq	2,153,228	46,653,264	0.46%
2026-05-07	21.20	21.66	21.04	21.60	20.39	qfq	2,551,324	54,468,379	1.74%
2026-05-06	20.99	21.48	20.75	21.23	20.04	qfq	3,974,135	84,251,367	1.10%
2026-04-30	21.57	21.59	20.71	21.00	19.82	qfq	3,390,223	71,242,135	-2.78%
2026-04-29	21.58	21.68	21.35	21.60	20.39	qfq	3,034,065	65,421,778	0.28%
2026-04-28	21.62	21.70	21.40	21.54	20.33	qfq	1,939,526	41,845,507	0.42%
2026-04-27	21.55	22.08	21.45	21.45	20.25	qfq	2,802,625	60,606,085	-0.37%
2026-04-24	21.90	21.90	21.47	21.53	20.33	qfq	1,831,300	39,549,415	-0.92%
2026-04-23	21.81	22.00	21.65	21.73	20.51	qfq	2,181,000	47,530,098	-0.91%
2026-04-22	21.73	22.00	21.60	21.93	20.70	qfq	2,450,360	53,615,630	1.43%
2026-04-21	21.43	21.69	21.40	21.62	20.41	qfq	2,166,351	46,747,251	1.03%
2026-04-20	21.50	21.71	21.40	21.40	20.20	qfq	2,461,250	53,008,533	-0.47%
2026-04-17	21.05	21.61	21.05	21.50	20.30	qfq	1,919,123	41,228,308	0.80%
2026-04-16	21.25	21.65	21.25	21.33	20.14	qfq	2,278,900	48,927,273	-0.47%
2026-04-15	21.33	21.50	21.10	21.43	20.23	qfq	2,390,726	50,995,330	0.85%
2026-04-14	21.26	21.47	21.11	21.25	20.06	qfq	1,687,950	35,838,160	0.09%
2026-04-13	21.33	21.42	21.11	21.23	20.04	qfq	2,714,752	57,712,181	-0.70%
2026-04-10	21.63	21.68	21.29	21.38	20.18	qfq	2,057,300	44,168,146	-0.97%
2026-04-09	21.40	21.72	21.26	21.59	20.38	qfq	2,754,222	59,412,696	1.17%
2026-04-08	21.40	21.60	21.10	21.34	20.15	qfq	3,914,509	83,521,403	0.28%
2026-04-07	21.06	21.50	21.05	21.28	20.09	qfq	3,616,425	77,063,892	0.95%
2026-04-03	21.05	21.29	21.00	21.08	19.90	qfq	3,132,781	66,191,273	-0.75%
2026-04-02	21.11	21.27	20.62	21.24	20.05	qfq	4,429,443	92,865,478	0.66%
2026-04-01	20.91	21.16	20.72	21.10	19.92	qfq	3,336,690	70,039,174	1.49%
2026-03-31	20.60	20.90	20.48	20.79	19.63	qfq	3,457,865	71,725,790	0.92%
2026-03-30	20.06	20.65	20.02	20.60	19.45	qfq	2,952,356	60,384,098	2.28%
2026-03-27	20.26	20.36	20.05	20.14	19.01	qfq	1,487,955	30,060,758	0.00%
2026-03-26	20.23	20.43	20.12	20.14	19.01	qfq	1,851,400	37,483,470	-0.49%
2026-03-25	19.82	20.37	19.80	20.24	19.11	qfq	2,850,850	57,534,447	1.00%
2026-03-24	19.65	20.13	19.51	20.04	18.92	qfq	2,455,400	48,928,410	2.77%
2026-03-23	20.30	20.36	19.29	19.50	18.41	qfq	3,575,276	70,415,581	-3.85%
2026-03-20	20.35	20.55	20.28	20.28	19.15	qfq	1,650,338	33,658,777	-0.25%
2026-03-19	20.40	20.61	20.30	20.33	19.19	qfq	1,788,006	36,618,384	-0.97%
2026-03-18	20.52	20.56	20.29	20.53	19.38	qfq	2,423,837	49,558,998	0.10%
2026-03-17	20.28	20.52	20.21	20.51	19.36	qfq	2,215,474	45,295,898	1.23%
2026-03-16	20.07	20.29	20.00	20.26	19.13	qfq	2,567,600	51,756,854	0.95%
2026-03-13	19.89	20.15	19.89	20.07	18.95	qfq	1,695,245	34,038,727	0.90%
2026-03-12	20.06	20.06	19.81	19.89	18.78	qfq	1,175,733	23,416,475	-0.55%
2026-03-11	19.91	20.15	19.79	20.00	18.88	qfq	1,846,250	36,939,633	0.50%
2026-03-10	19.72	19.97	19.60	19.90	18.79	qfq	1,902,983	37,586,680	0.56%
2026-03-09	19.89	19.89	19.42	19.79	18.68	qfq	3,157,237	62,033,368	-0.50%
2026-03-06	19.71	19.92	19.65	19.89	18.78	qfq	1,940,700	38,382,346	1.07%
2026-03-05	19.86	19.89	19.67	19.68	18.58	qfq	2,664,300	52,613,561	-0.61%
2026-03-04	20.05	20.18	19.76	19.80	18.69	qfq	2,527,326	50,276,436	-1.20%
2026-03-03	20.27	20.31	19.99	20.04	18.92	qfq	3,014,366	60,602,363	-0.69%
2026-03-02	20.21	20.40	20.06	20.18	19.05	qfq	2,666,335	53,945,011	-1.08%
2026-02-27	20.30	20.46	20.21	20.40	19.26	qfq	1,815,661	36,952,590	-0.05%
2026-02-26	20.52	20.63	20.27	20.41	19.27	qfq	2,128,625	43,526,092	-0.83%
2026-02-25	20.58	20.81	20.56	20.58	19.43	qfq	1,660,500	34,336,761	0.00%
2026-02-24	20.56	20.69	20.45	20.58	19.43	qfq	1,572,576	32,369,828	0.10%
2026-02-13	20.86	20.94	20.53	20.56	19.41	qfq	1,558,800	32,345,449	-1.44%
2026-02-12	20.75	20.95	20.61	20.86	19.69	qfq	2,107,101	43,768,122	0.58%
2026-02-11	20.80	20.81	20.58	20.74	19.58	qfq	1,713,910	35,464,206	-0.19%
2026-02-10	20.84	20.84	20.57	20.78	19.62	qfq	1,424,609	29,518,564	0.19%
2026-02-09	20.80	20.91	20.61	20.74	19.58	qfq	2,072,334	43,027,081	-0.19%
2026-02-06	20.81	21.05	20.67	20.78	19.62	qfq	2,524,809	52,793,491	-0.62%
2026-02-05	20.80	20.99	20.71	20.91	19.74	qfq	2,856,851	59,680,927	0.67%
2026-02-04	20.10	20.83	20.01	20.77	19.61	qfq	3,590,459	73,896,337	3.08%
2026-02-03	20.12	20.37	19.90	20.15	19.02	qfq	3,202,520	64,408,251	0.05%
2026-02-02	20.46	20.64	20.00	20.14	19.01	qfq	5,593,875	114,043,127	-1.90%
2026-01-30	20.40	20.65	20.25	20.53	19.38	qfq	3,717,025	76,201,322	0.49%
2026-01-29	20.05	20.47	19.90	20.43	19.29	qfq	4,537,470	92,117,907	2.41%
2026-01-28	20.06	20.15	19.90	19.95	18.83	qfq	2,239,301	44,828,274	-0.30%
2026-01-27	19.92	20.11	19.88	20.01	18.89	qfq	2,871,225	57,426,826	0.45%
2026-01-26	20.06	20.09	19.74	19.92	18.81	qfq	2,058,900	40,953,182	-0.70%
2026-01-23	19.98	20.07	19.80	20.06	18.94	qfq	2,519,616	50,320,228	0.55%
2026-01-22	19.87	19.99	19.78	19.95	18.83	qfq	1,855,925	36,989,366	0.35%
2026-01-21	19.82	19.97	19.64	19.88	18.77	qfq	2,330,833	46,273,492	-0.15%
2026-01-20	19.67	19.92	19.55	19.91	18.80	qfq	2,549,309	50,466,607	1.37%
2026-01-19	19.42	19.67	19.33	19.64	18.54	qfq	1,697,459	33,234,899	1.13%
2026-01-16	19.57	19.60	19.37	19.42	18.33	qfq	2,460,900	47,951,564	-0.31%
2026-01-15	19.57	19.64	19.40	19.48	18.39	qfq	2,236,525	43,665,431	0.31%
2026-01-14	19.60	19.69	19.41	19.42	18.33	qfq	2,618,000	51,075,108	-0.61%
2026-01-13	19.77	19.77	19.53	19.54	18.45	qfq	3,086,500	60,503,017	-0.81%
2026-01-12	19.95	19.99	19.70	19.70	18.60	qfq	2,318,567	45,844,612	-1.25%
2026-01-09	19.62	20.02	19.55	19.95	18.83	qfq	4,630,025	92,080,335	1.68%
2026-01-08	19.49	19.72	19.47	19.62	18.52	qfq	1,638,490	32,178,267	0.46%
2026-01-07	19.79	19.79	19.50	19.53	18.44	qfq	2,172,200	42,584,543	-1.36%
2026-01-06	19.82	19.89	19.66	19.80	18.69	qfq	2,735,150	54,071,274	0.10%
2026-01-05	19.84	19.88	19.60	19.78	18.67	qfq	2,541,700	50,193,552	-0.20%
2025-12-31	19.62	19.88	19.51	19.82	18.71	qfq	2,651,725	52,534,637	1.28%
2025-12-30	19.48	19.65	19.30	19.57	18.47	qfq	2,970,101	57,980,849	1.19%
2025-12-29	19.55	19.60	19.30	19.34	18.26	qfq	2,792,600	54,275,462	-0.97%
2025-12-26	19.70	19.70	19.40	19.53	18.44	qfq	2,603,700	50,844,627	-0.76%
2025-12-25	19.39	19.70	19.36	19.68	18.58	qfq	2,507,400	49,047,300	1.65%
2025-12-24	19.16	19.38	19.10	19.36	18.28	qfq	2,324,100	44,813,105	1.04%
2025-12-23	19.15	19.22	18.95	19.16	18.09	qfq	2,378,315	45,495,763	0.52%
2025-12-22	18.95	19.16	18.90	19.06	17.99	qfq	3,103,069	59,042,634	0.32%
2025-12-19	18.94	19.15	18.88	19.00	17.94	qfq	3,072,000	58,504,996	0.53%
2025-12-18	18.94	18.99	18.72	18.90	17.84	qfq	2,541,400	48,023,819	-0.11%
2025-12-17	19.07	19.20	18.83	18.92	17.86	qfq	4,196,700	79,662,141	-1.10%
2025-12-16	18.92	19.24	18.92	19.13	18.06	qfq	3,878,000	74,220,769	0.95%
2025-12-15	18.90	19.10	18.61	18.95	17.89	qfq	6,931,268	131,095,616	1.01%
2025-12-12	18.84	18.98	18.56	18.76	17.71	qfq	13,290,010	248,831,952	-1.05%
2025-12-11	19.30	19.35	18.68	18.96	17.90	qfq	11,669,361	221,333,473	-1.86%
2025-12-10	19.30	19.55	19.26	19.32	18.24	qfq	6,194,600	119,776,773	0.10%
2025-12-09	19.61	19.77	19.30	19.30	18.22	qfq	2,980,925	58,058,866	-2.03%
2025-12-08	19.95	19.98	19.65	19.70	18.60	qfq	2,410,100	47,606,977	-0.66%
2025-12-05	19.61	19.85	19.52	19.83	18.72	qfq	3,550,319	69,984,840	1.07%
2025-12-04	19.90	19.97	19.56	19.62	18.52	qfq	3,445,800	68,028,372	-1.56%
2025-12-03	19.91	19.99	19.85	19.93	18.81	qfq	2,746,870	54,714,283	0.10%
2025-12-02	19.88	20.10	19.82	19.91	18.80	qfq	3,550,705	70,809,678	0.15%
2025-12-01	20.11	20.12	19.85	19.88	18.77	qfq	4,342,240	86,564,689	-0.85%
2025-11-28	20.13	20.14	19.87	20.05	18.93	qfq	2,492,647	49,826,504	0.00%
2025-11-27	20.10	20.21	19.93	20.05	18.93	qfq	2,775,371	55,738,678	-0.69%
2025-11-26	20.63	20.80	20.05	20.19	19.06	qfq	5,820,410	118,238,312	-2.27%
2025-11-25	20.85	20.95	20.53	20.66	19.50	qfq	4,346,574	90,064,768	-1.15%
2025-11-24	20.99	21.25	20.83	20.90	19.73	qfq	2,552,400	53,690,741	-0.33%
2025-11-21	20.94	21.18	20.85	20.97	19.80	qfq	3,302,236	69,459,269	0.10%
2025-11-20	20.80	21.12	20.71	20.95	19.78	qfq	2,688,251	56,230,480	0.62%
2025-11-19	20.85	21.05	20.74	20.82	19.65	qfq	2,078,297	43,485,044	0.43%
2025-11-18	20.76	20.87	20.68	20.73	19.57	qfq	1,662,926	34,541,219	-0.38%
2025-11-17	20.96	21.02	20.70	20.81	19.65	qfq	1,928,300	40,091,167	-0.67%
2025-11-14	21.10	21.23	20.95	20.95	19.78	qfq	1,570,300	33,126,314	0.00%
2025-11-13	21.13	21.13	20.83	20.95	19.78	qfq	2,018,050	42,226,103	-0.66%
2025-11-12	20.86	21.13	20.76	21.09	19.91	qfq	2,678,525	56,301,228	1.35%
2025-11-11	20.71	20.88	20.63	20.81	19.65	qfq	2,041,156	42,447,073	0.53%
2025-11-10	20.55	20.70	20.37	20.70	19.54	qfq	2,010,856	41,330,610	1.07%
2025-11-07	20.36	20.51	20.34	20.48	19.33	qfq	1,395,461	28,531,680	0.59%
2025-11-06	20.36	20.42	20.28	20.36	19.22	qfq	1,758,638	35,810,563	0.00%
2025-11-05	20.39	20.54	20.30	20.36	19.22	qfq	2,082,858	42,493,280	-0.24%
2025-11-04	20.24	20.43	20.20	20.41	19.27	qfq	2,254,399	45,865,259	0.94%
2025-11-03	20.26	20.26	20.13	20.22	19.09	qfq	2,117,878	42,762,272	0.20%
2025-10-31	20.19	20.26	20.11	20.18	19.05	qfq	2,247,806	45,321,108	0.25%
2025-10-30	20.19	20.32	20.08	20.13	19.00	qfq	2,330,500	46,996,842	-0.30%
2025-10-29	20.48	20.48	20.13	20.19	19.06	qfq	2,291,200	46,274,323	-1.13%
2025-10-28	20.50	20.52	20.35	20.42	19.28	qfq	1,898,400	38,760,160	-0.10%
2025-10-27	20.48	20.56	20.33	20.44	19.30	qfq	1,784,400	36,502,252	0.29%
2025-10-24	20.59	20.59	20.33	20.38	19.24	qfq	1,829,810	37,426,966	-0.97%
2025-10-23	20.59	20.74	20.52	20.58	19.43	qfq	2,174,001	44,781,447	-0.05%
2025-10-22	20.53	20.75	20.49	20.59	19.44	qfq	1,317,401	27,198,863	0.29%
2025-10-21	20.53	20.62	20.41	20.53	19.38	qfq	1,500,780	30,832,961	0.00%
2025-10-20	20.54	20.61	20.24	20.53	19.38	qfq	2,068,865	42,318,389	0.54%
2025-10-17	20.46	20.57	20.36	20.42	19.28	qfq	2,330,864	47,693,704	-0.20%
2025-10-16	20.54	20.66	20.38	20.46	19.32	qfq	1,682,100	34,511,977	-0.34%
2025-10-15	20.23	20.61	20.21	20.53	19.38	qfq	2,811,706	57,371,309	1.23%
2025-10-14	20.16	20.35	20.05	20.28	19.15	qfq	3,141,500	63,456,509	1.05%
2025-10-13	20.08	20.20	19.93	20.07	18.95	qfq	2,978,256	59,694,223	-0.69%
2025-10-10	20.18	20.28	20.12	20.21	19.08	qfq	2,757,674	55,707,359	0.05%
2025-10-09	20.38	20.42	20.08	20.20	19.07	qfq	3,613,903	72,880,065	-0.79%
2025-09-30	20.48	20.59	20.36	20.36	19.22	qfq	2,355,854	48,187,744	-1.12%
2025-09-29	20.55	20.61	20.30	20.59	19.44	qfq	1,694,232	34,661,604	0.19%
2025-09-26	20.50	20.63	20.35	20.55	19.40	qfq	2,707,941	55,517,800	-0.05%
2025-09-25	20.81	20.81	20.48	20.56	19.41	qfq	4,077,621	83,822,585	-1.25%
2025-09-24	20.95	21.08	20.72	20.82	19.65	qfq	3,239,301	67,515,427	-1.75%
2025-09-23	21.40	21.40	20.84	21.19	20.00	qfq	2,906,242	61,191,841	-0.89%
2025-09-22	21.77	21.87	21.10	21.38	20.18	qfq	2,677,012	57,290,799	-1.70%
2025-09-19	21.56	21.94	21.41	21.75	20.53	qfq	2,741,256	59,466,142	1.45%
2025-09-18	22.27	22.48	21.33	21.44	20.24	qfq	3,689,709	80,500,075	-3.99%
2025-09-17	21.58	22.42	21.44	22.33	21.08	qfq	3,645,149	80,214,474	3.43%
2025-09-16	21.44	21.61	21.38	21.59	20.38	qfq	2,219,300	47,789,506	0.65%
2025-09-15	21.47	21.55	21.25	21.45	20.25	qfq	2,467,901	52,727,505	-0.28%
2025-09-12	21.34	21.65	21.12	21.51	20.31	qfq	4,177,700	89,583,798	0.84%
2025-09-11	21.08	21.36	21.02	21.33	20.14	qfq	3,378,102	71,727,222	1.19%
2025-09-10	21.02	21.18	20.93	21.08	19.90	qfq	2,105,327	44,362,581	-0.24%
2025-09-09	20.83	21.13	20.80	21.13	19.95	qfq	3,395,768	71,258,897	1.44%
2025-09-08	20.97	21.06	20.70	20.83	19.66	qfq	2,582,752	53,774,935	-0.67%
2025-09-05	20.69	21.01	20.61	20.97	19.80	qfq	5,200,986	108,663,290	1.35%
2025-09-04	20.57	20.71	20.30	20.69	19.53	qfq	3,069,152	62,972,354	1.07%
2025-09-03	20.57	20.71	20.43	20.47	19.32	qfq	2,594,000	53,235,520	-0.58%
2025-09-02	20.54	20.71	20.48	20.59	19.44	qfq	2,886,445	59,426,028	0.54%
2025-09-01	20.63	20.63	20.44	20.48	19.33	qfq	2,937,601	60,197,417	-0.34%
2025-08-29	20.46	20.71	20.43	20.55	19.40	qfq	3,152,161	64,864,007	0.39%
2025-08-28	20.51	20.54	20.21	20.47	19.32	qfq	3,957,241	80,643,549	-0.05%
2025-08-27	20.84	20.87	20.40	20.48	19.33	qfq	3,046,796	62,832,885	-1.68%
2025-08-26	20.87	20.90	20.71	20.83	19.66	qfq	2,538,587	52,858,274	-0.19%
2025-08-25	20.70	21.05	20.68	20.87	19.70	qfq	3,526,271	73,681,950	0.82%
2025-08-22	20.83	20.84	20.58	20.70	19.54	qfq	2,507,815	51,823,609	-0.62%
2025-08-21	20.64	20.92	20.57	20.83	19.66	qfq	3,680,486	76,534,624	0.77%
2025-08-20	20.46	20.67	20.39	20.67	19.51	qfq	2,667,600	54,754,360	0.98%
2025-08-19	20.57	20.61	20.42	20.47	19.32	qfq	2,141,081	43,822,557	-0.24%
2025-08-18	20.66	20.71	20.50	20.52	19.37	qfq	2,550,000	52,492,744	-0.58%
2025-08-15	20.46	20.69	20.36	20.64	19.48	qfq	2,577,285	52,961,342	0.93%
2025-08-14	20.60	20.62	20.43	20.45	19.31	qfq	1,862,400	38,226,627	-0.39%
2025-08-13	20.74	20.75	20.48	20.53	19.38	qfq	1,934,702	39,750,337	-0.05%
2025-08-12	20.49	20.60	20.42	20.54	19.39	qfq	1,742,148	35,748,077	0.54%
2025-08-11	20.54	20.57	20.41	20.43	19.29	qfq	2,159,957	44,209,355	-0.34%
2025-08-08	20.53	20.60	20.46	20.50	19.35	qfq	1,429,900	29,359,232	-0.05%
2025-08-07	20.42	20.59	20.41	20.51	19.36	qfq	1,857,472	38,088,326	0.54%
2025-08-06	20.56	20.61	20.38	20.40	19.26	qfq	2,500,620	51,113,442	-1.02%
2025-08-05	20.52	20.62	20.47	20.61	19.46	qfq	1,286,350	26,446,571	0.49%
2025-08-04	20.40	20.61	20.28	20.51	19.36	qfq	1,846,209	37,866,781	0.15%
2025-08-01	20.42	20.63	20.40	20.48	19.33	qfq	1,844,873	37,779,578	0.29%
2025-07-31	20.87	20.87	20.42	20.42	19.28	qfq	4,509,876	92,786,172	-2.20%
2025-07-30	20.92	21.13	20.86	20.88	19.71	qfq	3,265,287	68,542,977	-0.14%
2025-07-29	20.87	20.97	20.79	20.91	19.74	qfq	2,032,501	42,433,362	0.19%
2025-07-28	21.00	21.00	20.76	20.87	19.70	qfq	2,339,200	48,802,552	-0.57%
2025-07-25	20.98	21.13	20.89	20.99	19.82	qfq	2,701,282	56,832,910	0.05%
2025-07-24	20.94	20.98	20.85	20.98	19.81	qfq	2,647,857	55,383,592	0.38%
2025-07-23	20.88	20.95	20.74	20.90	19.73	qfq	3,260,212	68,046,274	0.29%
2025-07-22	20.71	20.85	20.62	20.84	19.67	qfq	2,689,824	55,798,473	0.58%
2025-07-21	20.80	20.89	20.58	20.72	19.56	qfq	3,734,192	77,285,114	-0.34%
2025-07-18	20.92	21.00	20.76	20.79	19.63	qfq	1,899,800	39,697,357	-0.29%
2025-07-17	20.81	20.95	20.76	20.85	19.68	qfq	1,283,300	26,750,763	0.05%
2025-07-16	20.84	20.91	20.71	20.84	19.67	qfq	1,338,766	27,858,716	0.24%
2025-07-15	20.89	20.94	20.67	20.79	19.63	qfq	1,707,201	35,474,480	-0.48%
2025-07-14	20.88	20.99	20.82	20.89	19.72	qfq	2,136,400	44,641,699	-0.10%
2025-07-11	21.11	21.21	20.86	20.91	19.74	qfq	2,861,792	60,078,134	-0.95%
2025-07-10	20.75	21.18	20.69	21.11	19.93	qfq	3,251,410	68,143,949	2.08%
2025-07-09	20.68	20.84	20.63	20.68	19.52	qfq	1,921,236	39,864,756	0.10%
2025-07-08	20.64	20.77	20.61	20.66	19.50	qfq	1,916,900	39,644,802	0.10%
2025-07-07	20.66	20.79	20.52	20.64	19.48	qfq	2,081,469	42,971,808	-0.10%
2025-07-04	20.76	20.90	20.64	20.66	19.50	qfq	1,508,918	31,263,598	-0.48%
2025-07-03	20.77	20.87	20.70	20.76	19.60	qfq	1,450,589	30,118,341	-0.05%
2025-07-02	20.49	20.90	20.46	20.77	19.61	qfq	3,205,405	66,371,998	1.22%
2025-07-01	20.57	20.64	20.42	20.52	19.37	qfq	2,439,104	50,067,244	-0.29%
2025-06-30	20.47	20.60	20.40	20.58	19.43	qfq	2,639,342	54,120,043	0.59%
2025-06-27	20.50	20.60	20.39	20.46	19.32	qfq	2,683,207	55,020,510	-0.05%
2025-06-26	21.20	21.20	20.28	20.47	19.32	qfq	7,226,403	148,425,018	-8.37%
2025-06-25	21.66	22.46	21.66	22.34	20.05	qfq	5,151,375	113,794,654	3.33%
2025-06-24	21.55	21.70	21.46	21.62	19.41	qfq	2,051,100	44,273,433	0.32%
2025-06-23	21.72	21.78	21.37	21.55	19.34	qfq	2,877,201	61,905,096	-1.06%
2025-06-20	22.03	22.11	21.77	21.78	19.55	qfq	2,306,953	50,548,593	-1.13%
2025-06-19	21.82	22.24	21.75	22.03	19.77	qfq	3,529,257	77,423,315	1.33%
2025-06-18	21.76	21.79	21.55	21.74	19.51	qfq	1,980,200	42,892,216	-0.28%
2025-06-17	21.89	21.99	21.68	21.80	19.57	qfq	1,785,418	38,900,121	-0.18%
2025-06-16	21.71	21.92	21.60	21.84	19.60	qfq	3,968,077	86,401,288	0.60%
2025-06-13	22.59	22.60	21.62	21.71	19.49	qfq	7,225,801	158,057,472	-3.17%
2025-06-12	22.07	22.59	22.02	22.42	20.12	qfq	4,650,187	104,040,154	1.45%
2025-06-11	21.67	22.15	21.62	22.10	19.84	qfq	3,612,268	79,096,056	2.08%
2025-06-10	21.72	21.82	21.56	21.65	19.43	qfq	2,582,400	55,988,299	-0.37%
2025-06-09	22.14	22.19	21.70	21.73	19.50	qfq	3,427,601	74,735,142	-1.85%
2025-06-06	22.30	22.32	22.10	22.14	19.87	qfq	1,414,000	31,372,000	-0.45%
2025-06-05	22.20	22.41	22.13	22.24	19.96	qfq	2,098,225	46,803,956	0.23%
2025-06-04	22.05	22.21	21.94	22.19	19.92	qfq	1,621,522	35,850,252	0.63%
2025-06-03	21.69	22.29	21.53	22.05	19.79	qfq	5,380,710	118,686,387	2.27%
2025-05-30	21.69	21.78	21.51	21.56	19.35	qfq	3,260,891	70,561,472	-0.37%
2025-05-29	21.99	22.00	21.61	21.64	19.42	qfq	3,131,750	68,058,848	-1.64%
2025-05-28	21.71	22.02	21.65	22.00	19.75	qfq	2,228,640	48,712,023	1.38%
2025-05-27	21.47	21.86	21.47	21.70	19.48	qfq	2,327,900	50,631,851	0.79%
2025-05-26	21.62	21.67	21.40	21.53	19.32	qfq	2,666,300	57,452,632	-0.42%
2025-05-23	21.70	21.78	21.61	21.62	19.41	qfq	1,739,082	37,737,961	-0.23%
2025-05-22	21.70	21.73	21.58	21.67	19.45	qfq	1,344,319	29,112,148	-0.09%
2025-05-21	21.57	21.70	21.56	21.69	19.47	qfq	1,497,682	32,424,027	0.56%
2025-05-20	21.62	21.72	21.56	21.57	19.36	qfq	1,748,100	37,817,600	-0.09%
2025-05-19	21.43	21.60	21.35	21.59	19.38	qfq	2,324,300	50,010,548	1.22%
2025-05-16	21.73	21.79	21.32	21.33	19.14	qfq	2,943,800	63,225,611	-1.84%
2025-05-15	21.68	21.91	21.65	21.73	19.50	qfq	2,537,435	55,327,236	0.18%
2025-05-14	21.82	21.87	21.60	21.69	19.47	qfq	2,602,850	56,353,664	-0.60%
2025-05-13	21.91	22.00	21.65	21.82	19.58	qfq	2,900,904	63,311,802	0.09%
2025-05-12	21.75	21.95	21.54	21.80	19.57	qfq	3,477,665	75,694,502	0.23%
2025-05-09	21.53	21.77	21.52	21.75	19.52	qfq	2,845,030	61,661,060	1.02%
2025-05-08	21.55	21.60	21.45	21.53	19.32	qfq	2,600,059	56,022,517	-0.05%
2025-05-07	21.70	22.06	21.46	21.54	19.33	qfq	3,677,831	79,705,936	0.00%
2025-05-06	22.04	22.04	21.46	21.54	19.33	qfq	3,899,407	84,137,081	-1.19%
2025-04-30	22.20	22.39	21.70	21.80	19.57	qfq	3,345,388	73,804,446	-2.07%
2025-04-29	22.51	22.63	22.23	22.26	19.98	qfq	1,773,332	39,612,503	-1.15%
2025-04-28	22.53	22.64	22.24	22.52	20.21	qfq	2,451,565	55,069,058	0.18%
2025-04-25	22.62	22.81	22.46	22.48	20.18	qfq	1,885,001	42,661,964	-0.62%
2025-04-24	22.52	22.76	22.44	22.62	20.30	qfq	2,265,869	51,300,000	0.31%
2025-04-23	22.80	22.94	22.37	22.55	20.24	qfq	3,672,392	82,718,589	-1.27%
2025-04-22	22.57	23.00	22.50	22.84	20.50	qfq	2,741,001	62,688,111	1.33%
2025-04-21	22.79	22.94	22.53	22.54	20.23	qfq	1,950,701	44,205,567	-1.44%
2025-04-18	22.84	22.94	22.61	22.87	20.53	qfq	1,561,400	35,532,491	0.13%
2025-04-17	22.50	22.96	22.43	22.84	20.50	qfq	2,564,831	58,522,941	0.93%
2025-04-16	22.48	22.65	22.22	22.63	20.31	qfq	1,982,960	44,501,226	0.85%
2025-04-15	22.66	22.66	22.38	22.44	20.14	qfq	2,309,315	51,900,780	-0.97%
2025-04-14	22.85	22.90	22.55	22.66	20.34	qfq	2,305,500	52,309,622	-0.61%
2025-04-11	23.00	23.18	22.72	22.80	20.46	qfq	2,586,975	59,212,428	-1.17%
2025-04-10	22.85	23.25	22.57	23.07	20.71	qfq	4,590,075	105,661,524	1.10%
2025-04-09	22.75	22.99	22.18	22.82	20.48	qfq	4,336,900	97,938,983	0.31%
2025-04-08	21.38	22.78	21.38	22.75	20.42	qfq	5,785,275	129,744,821	6.81%
2025-04-07	22.37	22.57	20.87	21.30	19.12	qfq	4,252,138	92,290,144	-7.43%
2025-04-03	22.97	23.01	22.62	23.01	20.65	qfq	2,531,671	57,840,709	0.17%
2025-04-02	23.27	23.60	22.91	22.97	20.62	qfq	4,419,542	102,516,976	-1.20%
2025-04-01	23.13	23.49	22.90	23.25	20.87	qfq	5,146,136	119,672,668	1.09%
2025-03-31	22.96	23.27	22.95	23.00	20.64	qfq	3,448,794	79,737,384	0.00%
2025-03-28	22.79	23.05	22.66	23.00	20.64	qfq	2,509,849	57,477,983	0.74%
2025-03-27	22.97	23.06	22.82	22.83	20.49	qfq	2,354,905	53,984,291	-0.61%
2025-03-26	23.03	23.08	22.76	22.97	20.62	qfq	2,274,867	52,129,243	-0.13%
2025-03-25	22.85	23.00	22.77	23.00	20.64	qfq	3,235,836	74,100,456	0.66%
2025-03-24	22.74	23.03	22.68	22.85	20.51	qfq	4,650,171	106,332,643	0.71%
2025-03-21	22.64	22.73	22.47	22.69	20.37	qfq	3,818,332	86,357,906	0.58%
2025-03-20	22.62	22.67	22.53	22.56	20.25	qfq	2,795,634	63,080,125	-0.35%
2025-03-19	22.65	22.72	22.51	22.64	20.32	qfq	3,179,515	71,973,192	-0.09%
2025-03-18	22.78	22.78	22.45	22.66	20.34	qfq	5,246,675	118,385,068	-0.44%
2025-03-17	22.97	23.05	22.63	22.76	20.43	qfq	5,011,742	114,125,046	-0.61%
2025-03-14	22.79	22.93	22.52	22.90	20.55	qfq	5,568,065	126,749,942	0.26%
2025-03-13	23.09	23.09	22.69	22.84	20.50	qfq	3,308,026	75,554,985	-1.08%
2025-03-12	23.30	23.42	23.00	23.09	20.72	qfq	2,481,300	57,268,607	-0.73%
2025-03-11	23.22	23.48	23.15	23.26	20.88	qfq	1,502,555	34,998,688	-0.39%
2025-03-10	23.65	23.65	23.26	23.35	20.96	qfq	1,618,800	37,806,207	-1.52%
2025-03-07	23.82	24.02	23.62	23.71	21.28	qfq	1,973,041	46,873,876	-0.79%
2025-03-06	23.53	23.94	23.47	23.90	21.45	qfq	2,107,092	50,004,910	0.59%
2025-03-05	23.53	23.79	23.50	23.76	21.33	qfq	1,315,424	31,139,405	0.51%
2025-03-04	23.35	23.83	23.35	23.64	21.22	qfq	1,627,740	38,517,413	0.38%
2025-03-03	23.15	23.56	23.07	23.55	21.14	qfq	2,200,941	51,492,715	1.73%
2025-02-28	23.30	23.45	23.07	23.15	20.78	qfq	2,074,839	48,204,835	-0.56%
2025-02-27	23.23	23.46	23.18	23.28	20.90	qfq	1,868,400	43,516,650	0.47%
2025-02-26	23.33	23.50	23.10	23.17	20.80	qfq	1,844,338	42,860,946	0.17%
2025-02-25	23.40	23.56	23.08	23.13	20.76	qfq	2,050,617	47,677,871	-1.45%
2025-02-24	23.76	23.93	23.47	23.47	21.07	qfq	2,332,455	55,210,890	-0.47%
2025-02-21	23.73	23.96	23.56	23.58	21.16	qfq	1,785,100	42,355,112	-1.05%
2025-02-20	23.89	24.03	23.72	23.83	21.39	qfq	1,524,335	36,397,573	-0.83%
2025-02-19	24.06	24.15	23.88	24.03	21.57	qfq	1,474,384	35,396,432	-0.12%
2025-02-18	23.91	24.34	23.82	24.06	21.60	qfq	2,257,877	54,402,149	-0.08%
2025-02-17	23.88	24.43	23.23	24.08	21.61	qfq	3,124,480	74,317,366	1.01%
2025-02-14	24.00	24.21	23.84	23.84	21.40	qfq	1,634,820	39,171,262	-1.28%
2025-02-13	23.93	24.24	23.81	24.15	21.68	qfq	2,230,276	53,739,652	0.84%
2025-02-12	23.64	24.01	23.55	23.95	21.50	qfq	1,718,302	40,875,788	0.93%
2025-02-11	23.43	23.87	23.41	23.73	21.30	qfq	2,253,301	53,410,547	0.94%
2025-02-10	23.61	23.73	23.47	23.51	21.10	qfq	2,322,501	54,706,602	-0.42%
2025-02-07	23.54	23.80	23.33	23.61	21.19	qfq	2,559,901	60,385,568	0.34%
2025-02-06	23.70	23.83	23.39	23.53	21.12	qfq	2,400,535	56,475,972	-0.47%
2025-02-05	25.12	25.16	23.62	23.64	21.22	qfq	3,196,778	77,004,668	-5.29%
2025-01-27	24.28	25.20	24.23	24.96	22.40	qfq	3,110,050	77,610,969	2.80%
2025-01-24	24.25	24.52	24.08	24.28	21.79	qfq	2,272,615	55,261,388	-0.21%
2025-01-23	25.10	25.10	24.24	24.33	21.84	qfq	2,268,125	55,439,716	-0.53%
2025-01-22	24.58	24.68	24.24	24.46	21.95	qfq	1,678,425	41,003,105	-0.16%
2025-01-21	25.00	25.00	24.04	24.50	21.99	qfq	2,818,752	69,094,229	0.57%
2025-01-20	23.86	24.50	23.77	24.36	21.86	qfq	3,079,045	74,731,516	2.10%
2025-01-17	23.57	23.88	23.38	23.86	21.42	qfq	1,625,002	38,430,091	0.89%
2025-01-16	23.91	24.06	23.61	23.65	21.23	qfq	1,901,602	45,335,314	-1.00%
2025-01-15	23.38	24.20	23.26	23.89	21.44	qfq	2,692,900	64,266,027	1.88%
2025-01-14	23.13	23.57	23.13	23.45	21.05	qfq	2,074,970	48,548,690	0.77%
2025-01-13	23.15	23.48	22.95	23.27	20.89	qfq	1,844,900	42,921,966	0.13%
2025-01-10	23.13	23.57	22.93	23.24	20.86	qfq	2,814,134	65,682,573	0.96%
2025-01-09	23.38	23.43	22.95	23.02	20.66	qfq	1,853,606	42,889,017	-1.83%
2025-01-08	23.58	23.58	22.91	23.45	21.05	qfq	3,051,220	70,886,734	-0.26%
2025-01-07	23.95	24.04	23.45	23.51	21.10	qfq	2,661,200	62,919,758	-1.47%
2025-01-06	23.85	24.00	23.56	23.86	21.42	qfq	2,339,700	55,683,112	0.04%
2025-01-03	24.19	24.55	23.77	23.85	21.41	qfq	2,705,804	65,296,135	-1.41%
2025-01-02	24.46	24.89	24.10	24.19	21.71	qfq	3,925,400	96,186,246	-1.10%
2024-12-31	24.16	24.59	24.16	24.46	21.95	qfq	3,018,590	73,803,272	1.03%
2024-12-30	24.29	24.42	23.85	24.21	21.73	qfq	2,686,151	64,740,729	-0.90%
2024-12-27	24.28	24.68	24.25	24.43	21.93	qfq	2,521,290	61,545,255	0.66%
2024-12-26	24.50	24.81	24.19	24.27	21.78	qfq	2,505,225	61,196,492	-1.38%
2024-12-25	24.43	24.76	24.29	24.61	22.09	qfq	2,879,702	70,763,281	0.78%
2024-12-24	23.87	24.44	23.87	24.42	21.92	qfq	2,691,068	65,094,703	2.05%
2024-12-23	23.80	24.05	23.61	23.93	21.48	qfq	2,753,467	65,730,917	0.38%
2024-12-20	23.96	24.33	23.75	23.84	21.40	qfq	2,870,446	68,750,318	-0.67%
2024-12-19	24.42	24.56	23.96	24.00	21.54	qfq	3,406,291	82,246,581	-2.28%
2024-12-18	24.65	24.80	24.30	24.56	22.04	qfq	4,906,747	120,482,730	0.04%
2024-12-17	24.09	24.84	24.04	24.55	22.03	qfq	8,108,098	199,110,220	0.99%
2024-12-16	23.12	24.33	22.78	24.31	21.82	qfq	11,355,640	269,022,044	3.76%
2024-12-13	23.92	24.56	23.11	23.43	21.03	qfq	16,224,451	387,246,629	-2.13%
2024-12-12	23.41	24.41	23.16	23.94	21.49	qfq	8,872,640	212,771,544	2.44%
2024-12-11	22.82	23.58	22.79	23.37	20.98	qfq	6,139,704	142,817,662	2.32%
2024-12-10	23.34	23.50	22.82	22.84	20.50	qfq	4,961,857	114,943,304	0.18%
2024-12-09	22.79	22.85	22.56	22.80	20.46	qfq	4,052,476	92,119,993	0.04%
2024-12-06	22.95	23.23	22.72	22.79	20.46	qfq	4,808,848	110,451,571	-1.21%
2024-12-05	23.40	23.49	22.95	23.07	20.71	qfq	4,077,900	94,204,248	-1.66%
2024-12-04	23.68	23.87	23.42	23.46	21.06	qfq	3,805,609	89,731,300	-1.22%
2024-12-03	23.36	23.88	23.30	23.75	21.32	qfq	6,486,279	153,675,491	2.02%
2024-12-02	22.58	23.37	22.47	23.28	20.90	qfq	8,489,892	196,236,540	3.65%
2024-11-29	22.48	22.76	22.43	22.46	20.16	qfq	4,164,603	94,139,604	-0.53%
2024-11-28	22.66	22.78	22.51	22.58	20.27	qfq	2,452,800	55,494,192	-0.48%
2024-11-27	22.25	22.70	22.25	22.69	20.37	qfq	3,541,450	79,910,743	1.52%
2024-11-26	22.25	22.48	22.17	22.35	20.06	qfq	2,531,420	56,604,657	0.31%
2024-11-25	21.95	22.46	21.92	22.28	20.00	qfq	4,502,800	100,157,127	1.55%
2024-11-22	22.52	22.54	21.93	21.94	19.69	qfq	4,146,815	92,114,381	-2.49%
2024-11-21	22.72	22.78	22.45	22.50	20.19	qfq	3,883,544	87,623,549	-1.10%
2024-11-20	22.73	22.79	22.21	22.75	20.42	qfq	6,140,190	138,494,218	1.25%
2024-11-19	22.44	22.59	22.05	22.47	20.17	qfq	5,103,176	113,882,881	0.18%
2024-11-18	22.25	22.74	22.20	22.43	20.13	qfq	6,229,940	139,933,649	1.08%
2024-11-15	22.14	22.40	22.10	22.19	19.92	qfq	3,416,315	75,967,421	-0.14%
2024-11-14	22.68	22.75	22.20	22.22	19.94	qfq	5,038,337	112,956,941	-0.63%
2024-11-13	22.27	22.39	22.13	22.36	20.07	qfq	3,623,200	80,700,850	0.18%
2024-11-12	22.50	22.75	22.20	22.32	20.03	qfq	4,235,365	94,958,569	-0.58%
2024-11-11	22.85	22.85	22.29	22.45	20.15	qfq	4,787,163	107,342,831	-1.75%
2024-11-08	23.66	23.72	22.80	22.85	20.51	qfq	6,142,613	141,716,040	-2.72%
2024-11-07	22.82	23.49	22.79	23.49	21.08	qfq	4,664,671	108,354,690	2.49%
2024-11-06	23.13	23.27	22.72	22.92	20.57	qfq	4,820,069	110,482,031	-0.87%
2024-11-05	22.92	23.17	22.70	23.12	20.75	qfq	3,837,095	88,357,577	1.31%
2024-11-04	22.90	23.29	22.61	22.82	20.48	qfq	4,619,795	105,848,232	0.53%
2024-11-01	22.95	23.07	22.67	22.70	20.37	qfq	4,879,953	111,455,405	-0.96%
2024-10-31	23.26	23.43	22.70	22.92	20.57	qfq	5,102,853	117,480,162	-1.46%
2024-10-30	23.49	23.72	23.16	23.26	20.88	qfq	4,402,120	103,014,173	-0.98%
2024-10-29	23.68	24.00	23.42	23.49	21.08	qfq	4,300,700	101,866,225	-0.68%
2024-10-28	23.50	23.80	23.17	23.65	21.23	qfq	4,444,400	104,540,679	0.72%
2024-10-25	23.51	23.72	23.36	23.48	21.07	qfq	3,239,462	76,159,941	-0.09%
2024-10-24	23.20	23.73	23.04	23.50	21.09	qfq	3,703,509	86,989,806	1.03%
2024-10-23	23.06	23.45	22.96	23.26	20.88	qfq	3,928,900	91,316,396	1.00%
2024-10-22	23.19	23.26	22.85	23.03	20.67	qfq	4,003,182	91,986,849	-0.65%
2024-10-21	23.45	23.54	22.76	23.18	20.81	qfq	3,954,900	91,538,941	-1.15%
2024-10-18	23.14	23.83	22.76	23.45	21.05	qfq	4,860,100	113,207,500	1.34%
2024-10-17	23.91	23.97	23.13	23.14	20.77	qfq	4,513,368	105,948,284	-3.22%
2024-10-16	23.25	24.10	23.24	23.91	21.46	qfq	5,075,100	120,665,441	2.79%
2024-10-15	24.23	24.23	23.25	23.26	20.88	qfq	6,685,100	158,867,989	-4.00%
2024-10-14	24.30	24.61	23.61	24.23	21.75	qfq	6,582,525	158,882,070	1.89%
2024-10-11	23.75	24.22	23.45	23.78	21.34	qfq	7,455,471	177,544,492	0.21%
2024-10-10	24.09	24.62	22.99	23.73	21.30	qfq	9,597,075	228,568,575	-2.14%
2024-10-09	25.94	26.13	24.25	24.25	21.77	qfq	10,689,111	264,393,883	-9.99%
2024-10-08	29.81	30.34	26.40	26.94	24.18	qfq	12,081,912	335,191,995	-2.36%
2024-09-30	26.82	28.00	26.54	27.59	24.76	qfq	11,789,673	322,779,454	4.83%
2024-09-27	26.28	26.50	25.75	26.32	23.62	qfq	2,951,072	77,089,840	0.69%
2024-09-26	25.58	26.29	25.36	26.14	23.46	qfq	4,562,414	118,646,196	1.67%
2024-09-25	25.50	25.93	25.48	25.71	23.08	qfq	2,651,077	68,096,876	1.14%
2024-09-24	25.44	25.60	24.72	25.42	22.82	qfq	3,442,557	86,532,905	0.55%
2024-09-23	24.60	25.34	24.34	25.28	22.69	qfq	3,685,539	92,600,245	2.76%
2024-09-20	24.28	25.04	24.09	24.60	22.08	qfq	4,141,894	101,849,173	0.65%
2024-09-19	24.00	24.47	23.89	24.44	21.94	qfq	3,133,720	76,187,256	1.88%
2024-09-18	23.20	24.16	23.15	23.99	21.53	qfq	3,269,500	77,896,218	3.14%
2024-09-13	23.40	23.69	23.04	23.26	20.88	qfq	4,522,300	105,658,637	-0.60%
2024-09-12	23.38	24.01	23.22	23.40	21.00	qfq	3,688,341	86,914,749	0.17%
2024-09-11	22.60	23.65	22.51	23.36	20.97	qfq	3,522,894	82,064,298	2.68%
2024-09-10	22.63	22.80	22.20	22.75	20.42	qfq	2,263,251	50,927,900	0.44%
2024-09-09	21.86	22.72	21.73	22.65	20.33	qfq	2,600,551	58,262,090	3.76%
2024-09-06	22.00	22.12	21.70	21.83	19.59	qfq	1,154,025	25,275,416	-0.68%
2024-09-05	21.37	22.02	21.35	21.98	19.73	qfq	1,597,300	34,783,439	3.24%
2024-09-04	21.30	21.59	21.13	21.29	19.11	qfq	1,207,013	25,821,356	-0.65%
2024-09-03	21.28	21.68	21.02	21.43	19.23	qfq	2,108,538	45,096,189	0.70%
2024-09-02	21.47	21.53	20.75	21.28	19.10	qfq	2,394,811	50,754,530	-1.07%
2024-08-30	21.05	21.88	20.96	21.51	19.31	qfq	1,763,000	37,813,976	1.27%
2024-08-29	21.04	21.28	20.86	21.24	19.06	qfq	1,449,600	30,567,855	0.47%
2024-08-28	20.96	21.37	20.96	21.14	18.97	qfq	1,303,651	27,615,994	-0.14%
2024-08-27	21.31	21.65	20.82	21.17	19.00	qfq	1,947,795	41,183,803	-1.17%
2024-08-26	21.51	21.51	21.02	21.42	19.23	qfq	1,605,785	34,258,064	0.23%
2024-08-23	21.06	21.61	21.06	21.37	19.18	qfq	1,390,100	29,767,844	1.09%
2024-08-22	20.86	21.24	20.85	21.14	18.97	qfq	1,085,302	22,879,858	0.96%
2024-08-21	20.96	21.06	20.59	20.94	18.79	qfq	1,075,402	22,385,683	-0.29%
2024-08-20	21.27	21.35	20.86	21.00	18.85	qfq	1,287,565	27,045,978	-1.27%
2024-08-19	21.18	21.56	21.13	21.27	19.09	qfq	964,700	20,578,169	0.38%
2024-08-16	21.43	21.53	21.12	21.19	19.02	qfq	1,055,251	22,488,166	-1.62%
2024-08-15	21.24	21.80	21.14	21.54	19.33	qfq	1,438,200	30,977,203	1.32%
2024-08-14	21.55	21.55	21.24	21.26	19.08	qfq	948,700	20,260,962	-0.93%
2024-08-13	21.58	21.71	21.21	21.46	19.26	qfq	1,376,500	29,508,301	-0.51%
2024-08-12	21.45	21.73	21.32	21.57	19.36	qfq	1,123,000	24,197,326	0.09%
2024-08-09	21.39	21.80	21.27	21.55	19.34	qfq	1,336,116	28,895,121	0.84%
2024-08-08	20.90	21.50	20.90	21.37	19.18	qfq	1,446,201	30,747,874	1.71%
2024-08-07	21.23	21.31	20.96	21.01	18.86	qfq	1,230,200	25,902,490	-1.41%
2024-08-06	21.22	21.49	20.96	21.31	19.13	qfq	1,462,200	30,974,156	1.09%
2024-08-05	21.35	21.68	21.02	21.08	18.92	qfq	1,894,950	40,360,926	-1.31%
2024-08-02	21.06	21.65	21.01	21.36	19.17	qfq	1,668,001	35,746,108	0.90%
2024-08-01	21.42	21.51	20.95	21.17	19.00	qfq	1,975,685	41,861,444	-0.98%
2024-07-31	20.83	21.44	20.53	21.38	19.19	qfq	2,653,000	55,872,921	2.84%
2024-07-30	21.02	21.26	20.61	20.79	18.66	qfq	2,919,838	61,003,804	-2.35%
2024-07-29	21.42	22.00	21.08	21.29	19.11	qfq	1,451,400	31,031,672	-1.53%
2024-07-26	21.44	21.69	20.82	21.62	19.41	qfq	1,548,343	33,181,141	0.09%
2024-07-25	21.30	21.71	21.00	21.60	19.39	qfq	1,932,500	41,596,534	1.41%
2024-07-24	21.20	21.48	21.10	21.30	19.12	qfq	1,934,624	41,219,187	-0.23%
2024-07-23	21.74	21.76	21.35	21.35	19.16	qfq	1,209,050	26,044,149	-1.57%
2024-07-22	21.80	21.95	21.57	21.69	19.47	qfq	1,194,582	25,944,779	-0.60%
2024-07-19	22.37	22.37	21.73	21.82	19.58	qfq	1,313,400	28,737,775	-2.06%
2024-07-18	21.81	22.33	21.75	22.28	20.00	qfq	1,398,600	30,873,378	1.50%
2024-07-17	21.86	22.09	21.66	21.95	19.70	qfq	1,240,700	27,200,006	0.41%
2024-07-16	22.13	22.50	21.79	21.86	19.62	qfq	1,334,553	29,282,739	-1.40%
2024-07-15	22.29	22.45	22.07	22.17	19.90	qfq	1,523,626	33,901,459	-0.58%
2024-07-12	22.47	22.73	22.28	22.30	20.02	qfq	1,174,633	26,413,063	-0.45%
2024-07-11	22.16	22.53	22.16	22.40	20.11	qfq	993,300	22,230,296	0.90%
2024-07-10	22.44	22.44	22.00	22.20	19.93	qfq	1,340,700	29,758,659	-1.33%
2024-07-09	21.88	22.65	21.88	22.50	20.19	qfq	1,669,700	37,205,818	2.51%
2024-07-08	22.05	22.33	21.83	21.95	19.70	qfq	1,927,000	42,558,243	-1.83%
2024-07-05	22.34	22.69	21.98	22.36	20.07	qfq	1,270,100	28,275,061	-0.53%
2024-07-04	23.00	23.12	22.33	22.48	20.18	qfq	1,696,200	38,585,113	-1.88%
2024-07-03	22.75	23.20	22.74	22.91	20.56	qfq	1,895,900	43,536,268	1.06%
2024-07-02	22.90	22.98	22.56	22.67	20.35	qfq	1,739,883	39,561,895	-0.66%
2024-07-01	21.86	22.99	21.86	22.82	20.48	qfq	2,554,201	57,593,571	3.92%
2024-06-28	22.42	22.63	21.96	21.96	19.71	qfq	1,886,897	42,059,871	-2.05%
2024-06-27	22.97	22.99	22.28	22.42	20.12	qfq	1,721,100	38,832,805	-1.88%
2024-06-26	22.61	23.06	22.61	22.85	20.51	qfq	2,091,346	47,771,541	0.62%
2024-06-25	22.15	23.06	22.11	22.71	20.38	qfq	1,866,446	42,321,286	2.25%
2024-06-24	22.38	22.46	21.87	22.21	19.93	qfq	2,599,094	57,904,068	-6.44%
2024-06-21	23.59	24.13	23.51	23.74	20.14	qfq	1,967,183	46,867,673	0.08%
2024-06-20	23.83	24.11	23.65	23.72	20.12	qfq	1,818,384	43,317,509	-0.96%
2024-06-19	24.30	24.52	23.95	23.95	20.32	qfq	1,565,804	37,851,506	-1.84%
2024-06-18	24.42	24.73	24.01	24.40	20.70	qfq	1,997,551	48,621,085	0.33%
2024-06-17	23.80	24.39	23.80	24.32	20.63	qfq	2,384,487	57,620,814	1.50%
2024-06-14	24.99	24.99	23.88	23.96	20.33	qfq	2,838,990	68,662,060	-3.35%
2024-06-13	24.74	24.90	24.50	24.79	21.03	qfq	1,150,100	28,414,866	0.53%
2024-06-12	24.32	24.81	24.32	24.66	20.92	qfq	1,371,914	33,823,608	0.82%
2024-06-11	24.70	24.89	24.35	24.46	20.75	qfq	2,767,579	68,193,525	-1.17%
2024-06-07	24.63	24.80	24.42	24.75	21.00	qfq	1,764,600	43,502,705	1.39%
2024-06-06	24.34	24.65	24.34	24.41	20.71	qfq	1,765,184	43,274,451	0.25%
2024-06-05	24.77	24.98	24.35	24.35	20.66	qfq	1,684,000	41,534,688	-1.34%
2024-06-04	24.12	24.75	24.06	24.68	20.94	qfq	2,126,300	52,106,127	1.94%
2024-06-03	24.40	24.61	24.08	24.21	20.54	qfq	1,987,682	48,400,304	-0.86%
2024-05-31	24.43	24.70	24.25	24.42	20.72	qfq	1,612,056	39,436,084	0.25%
2024-05-30	24.80	24.80	24.33	24.36	20.67	qfq	1,526,974	37,448,145	-0.81%
2024-05-29	24.52	24.76	24.41	24.56	20.84	qfq	2,107,495	51,776,238	-0.37%
2024-05-28	24.57	25.08	24.48	24.65	20.91	qfq	2,326,818	57,694,828	0.24%
2024-05-27	24.44	24.61	24.00	24.59	20.86	qfq	2,981,166	72,676,476	-0.04%
2024-05-24	25.04	25.04	24.49	24.60	20.87	qfq	3,203,584	79,160,260	-2.46%
2024-05-23	24.52	25.26	24.50	25.22	21.40	qfq	4,239,674	106,012,399	1.69%
2024-05-22	25.26	25.68	24.76	24.80	21.04	qfq	4,387,889	110,717,552	-2.02%
2024-05-21	25.04	25.45	25.00	25.31	21.47	qfq	3,418,285	86,266,269	1.20%
2024-05-20	24.84	25.37	24.51	25.01	21.22	qfq	5,585,000	139,642,196	1.05%
2024-05-17	24.18	24.80	24.00	24.75	21.00	qfq	3,866,110	94,470,987	2.06%
2024-05-16	24.19	24.55	23.77	24.25	20.57	qfq	2,968,868	72,062,487	0.25%
2024-05-15	24.06	24.68	24.06	24.19	20.52	qfq	2,596,750	63,245,989	-0.33%
2024-05-14	24.15	24.60	24.00	24.27	20.59	qfq	2,273,150	55,134,174	0.87%
2024-05-13	24.03	24.24	23.50	24.06	20.41	qfq	2,999,900	71,754,197	0.04%
2024-05-10	23.93	24.18	23.70	24.05	20.40	qfq	2,551,787	61,067,537	0.97%
2024-05-09	23.36	23.87	23.22	23.82	20.21	qfq	2,330,200	55,187,868	2.10%
2024-05-08	23.53	23.69	23.26	23.33	19.79	qfq	2,155,362	50,574,604	-1.19%
2024-05-07	23.38	23.72	23.19	23.61	20.03	qfq	2,685,112	63,064,924	0.30%
2024-05-06	23.58	23.78	23.33	23.54	19.97	qfq	3,530,373	83,251,271	1.07%
2024-04-30	23.54	23.64	23.05	23.29	19.76	qfq	3,070,850	71,745,734	-1.06%
2024-04-29	22.70	23.57	22.65	23.54	19.97	qfq	4,987,713	116,217,613	3.11%
2024-04-26	23.09	23.14	22.61	22.83	19.37	qfq	3,087,179	70,782,058	-0.70%
2024-04-25	22.92	23.18	22.64	22.99	19.50	qfq	1,919,874	44,183,902	0.66%
2024-04-24	23.71	23.71	22.56	22.84	19.38	qfq	2,519,700	57,366,073	0.18%
2024-04-23	22.84	22.96	22.51	22.80	19.34	qfq	2,080,700	47,305,756	-0.78%
2024-04-22	23.34	23.50	22.92	22.98	19.50	qfq	2,489,100	57,666,102	-1.20%
2024-04-19	22.90	23.32	22.86	23.26	19.73	qfq	2,968,192	68,674,231	1.13%
2024-04-18	23.19	23.30	22.96	23.00	19.51	qfq	2,431,300	56,167,709	-0.78%
2024-04-17	22.52	23.27	22.48	23.18	19.67	qfq	3,518,200	80,828,542	1.98%
2024-04-16	23.05	23.56	22.72	22.73	19.28	qfq	4,239,611	97,765,005	-2.45%
2024-04-15	22.94	23.35	22.64	23.30	19.77	qfq	3,833,161	88,547,333	1.61%
2024-04-12	22.90	23.19	22.85	22.93	19.45	qfq	1,924,236	44,241,789	0.13%
2024-04-11	22.85	23.25	22.80	22.90	19.43	qfq	2,354,400	54,034,106	-0.91%
2024-04-10	23.18	23.35	22.89	23.11	19.61	qfq	2,210,825	51,108,197	-0.73%
2024-04-09	23.30	23.42	22.65	23.28	19.75	qfq	4,028,335	92,853,245	-0.30%
2024-04-08	23.63	23.99	23.18	23.35	19.81	qfq	3,451,721	81,409,208	-2.06%
2024-04-03	24.39	24.79	23.71	23.84	20.23	qfq	6,220,100	150,200,815	-3.52%
2024-04-02	24.93	25.30	24.49	24.71	20.96	qfq	6,544,087	162,189,753	-1.24%
2024-04-01	24.29	25.69	23.85	25.02	21.23	qfq	12,542,067	311,793,852	3.43%
2024-03-29	22.10	24.19	22.10	24.19	20.52	qfq	5,950,686	141,644,723	10.00%
2024-03-28	21.56	22.28	21.55	21.99	18.66	qfq	4,904,008	107,951,519	1.34%
2024-03-27	21.52	21.98	21.36	21.70	18.41	qfq	4,073,590	88,291,630	0.84%
2024-03-26	21.22	21.88	21.20	21.52	18.26	qfq	4,316,755	92,991,162	1.51%
2024-03-25	20.55	21.66	20.40	21.20	17.99	qfq	5,609,537	118,417,097	3.26%
2024-03-22	19.71	20.68	19.68	20.53	17.42	qfq	5,083,063	103,347,322	3.95%
2024-03-21	19.44	19.80	19.43	19.75	16.76	qfq	2,654,428	52,223,465	1.54%
2024-03-20	19.47	19.65	19.34	19.45	16.50	qfq	1,697,700	33,090,272	-0.51%
2024-03-19	19.71	19.75	19.45	19.55	16.59	qfq	2,559,928	50,015,705	-1.01%
2024-03-18	19.63	19.84	19.37	19.75	16.76	qfq	4,095,489	80,487,853	0.66%
2024-03-15	19.19	19.74	19.17	19.62	16.65	qfq	3,889,718	75,910,623	2.35%
2024-03-14	18.82	19.21	18.82	19.17	16.26	qfq	2,473,000	47,238,883	1.59%
2024-03-13	19.02	19.09	18.73	18.87	16.01	qfq	1,117,700	21,081,185	-0.63%
2024-03-12	18.88	19.07	18.75	18.99	16.11	qfq	1,601,300	30,273,123	0.64%
2024-03-11	18.76	18.90	18.61	18.87	16.01	qfq	1,400,309	26,284,864	0.27%
2024-03-08	18.72	18.90	18.66	18.82	15.97	qfq	1,257,100	23,600,703	0.37%
2024-03-07	18.90	19.03	18.73	18.75	15.91	qfq	1,625,592	30,699,114	-0.42%
2024-03-06	18.94	19.08	18.74	18.83	15.98	qfq	1,886,200	35,614,455	-0.79%
2024-03-05	18.88	19.10	18.83	18.98	16.10	qfq	1,951,792	37,077,649	0.48%
2024-03-04	19.04	19.05	18.77	18.89	16.03	qfq	2,010,467	37,950,667	-0.84%
2024-03-01	19.10	19.17	18.82	19.05	16.16	qfq	2,200,102	41,801,598	-0.47%
2024-02-29	19.10	19.26	18.98	19.14	16.24	qfq	2,735,601	52,300,120	0.58%
2024-02-28	19.12	19.35	18.95	19.03	16.15	qfq	3,738,448	71,643,376	-0.10%
2024-02-27	18.84	19.07	18.73	19.05	16.16	qfq	1,927,800	36,448,650	1.11%
2024-02-26	19.08	19.14	18.81	18.84	15.98	qfq	1,829,900	34,653,049	-1.46%
2024-02-23	19.14	19.18	18.96	19.12	16.22	qfq	1,686,088	32,140,802	0.05%
2024-02-22	19.11	19.18	18.85	19.11	16.21	qfq	1,846,400	35,109,121	0.31%
2024-02-21	18.89	19.40	18.78	19.05	16.16	qfq	2,760,600	52,631,930	0.37%
2024-02-20	18.93	19.10	18.64	18.98	16.10	qfq	2,858,371	54,006,699	0.11%
2024-02-19	19.10	19.27	18.72	18.96	16.09	qfq	3,626,693	68,989,935	0.00%
2024-02-08	18.94	19.65	18.61	18.96	16.09	qfq	5,543,914	106,369,934	-0.21%
2024-02-07	17.79	19.09	17.61	19.00	16.12	qfq	5,328,285	97,620,091	6.62%
2024-02-06	17.05	17.95	16.71	17.82	15.12	qfq	4,785,115	83,044,950	3.54%
2024-02-05	17.16	17.60	16.84	17.21	14.60	qfq	3,897,614	66,753,337	-0.86%
2024-02-02	17.31	17.75	16.96	17.36	14.73	qfq	3,692,100	64,127,956	-0.29%
2024-02-01	17.09	17.62	17.04	17.41	14.77	qfq	3,230,400	56,063,742	1.46%
2024-01-31	17.67	17.76	17.13	17.16	14.56	qfq	3,200,179	55,546,843	-2.83%
2024-01-30	17.60	18.06	17.52	17.66	14.98	qfq	2,431,107	43,416,646	-1.78%
2024-01-29	18.16	18.32	17.91	17.98	15.25	qfq	3,768,498	68,439,770	-0.83%
2024-01-26	18.05	18.39	17.99	18.13	15.38	qfq	3,197,107	58,166,498	1.28%
2024-01-25	17.29	17.95	17.19	17.90	15.19	qfq	3,369,500	59,376,684	4.13%
2024-01-24	16.89	17.19	16.64	17.19	14.58	qfq	2,161,751	36,711,652	1.96%
2024-01-23	16.67	16.95	16.52	16.86	14.30	qfq	2,328,300	38,972,073	1.02%
2024-01-22	17.01	17.41	16.55	16.69	14.16	qfq	3,136,600	53,234,120	-2.05%
2024-01-19	17.49	17.53	17.04	17.04	14.46	qfq	3,120,160	53,721,103	-2.63%
2024-01-18	17.64	17.75	17.01	17.50	14.85	qfq	3,055,015	53,014,658	-0.91%
2024-01-17	18.11	18.15	17.66	17.66	14.98	qfq	1,887,700	33,760,954	-2.32%
2024-01-16	18.36	18.47	17.83	18.08	15.34	qfq	1,841,300	33,333,131	-1.04%
2024-01-15	18.20	18.53	18.15	18.27	15.50	qfq	2,084,600	38,222,881	0.66%
2024-01-12	18.11	18.38	18.09	18.15	15.40	qfq	2,188,600	39,869,526	0.00%
2024-01-11	18.73	18.82	18.05	18.15	15.40	qfq	2,967,501	54,359,675	-3.35%
2024-01-10	18.83	19.04	18.59	18.78	15.93	qfq	2,144,253	40,357,902	0.00%
2024-01-09	18.47	18.90	18.42	18.78	15.93	qfq	1,893,100	35,346,868	1.40%
2024-01-08	19.10	19.24	18.52	18.52	15.71	qfq	2,435,500	45,845,209	-3.04%
2024-01-05	18.89	19.17	18.77	19.10	16.20	qfq	2,537,588	48,338,861	1.65%
2024-01-04	18.78	18.87	18.55	18.79	15.94	qfq	1,716,388	32,077,400	0.05%
2024-01-03	18.99	19.14	18.70	18.78	15.93	qfq	2,417,560	45,613,670	-1.16%
2024-01-02	19.36	19.39	19.00	19.00	16.12	qfq	2,249,800	43,129,104	-1.96%
2023-12-29	19.41	19.51	19.27	19.38	16.44	qfq	1,274,700	24,705,773	0.05%
2023-12-28	19.53	19.63	19.33	19.37	16.43	qfq	1,642,436	31,926,251	-0.87%
2023-12-27	19.45	19.59	19.32	19.54	16.58	qfq	1,079,000	20,963,277	0.62%
2023-12-26	19.59	19.66	19.39	19.42	16.48	qfq	1,140,375	22,281,982	-0.87%
2023-12-25	19.53	19.70	19.32	19.59	16.62	qfq	1,377,700	26,855,300	0.15%
2023-12-22	19.49	19.79	19.46	19.56	16.59	qfq	1,553,100	30,453,635	0.10%
2023-12-21	19.48	19.61	19.36	19.54	16.58	qfq	1,047,941	20,412,633	0.26%
2023-12-20	19.58	19.82	19.49	19.49	16.54	qfq	1,705,200	33,520,445	-0.46%
2023-12-19	20.66	20.74	19.15	19.58	16.61	qfq	2,299,934	45,096,005	-1.61%
2023-12-18	19.89	20.08	19.72	19.90	16.88	qfq	1,797,605	35,828,737	0.00%
2023-12-15	20.15	20.24	19.86	19.90	16.88	qfq	1,288,900	25,762,101	-0.45%
2023-12-14	20.07	20.24	19.98	19.99	16.96	qfq	1,023,285	20,545,743	-0.05%
2023-12-13	20.23	20.23	19.95	20.00	16.97	qfq	1,477,000	29,636,320	-1.14%
2023-12-12	20.24	20.34	20.07	20.23	17.16	qfq	1,258,100	25,392,699	0.00%
2023-12-11	20.07	20.30	19.75	20.23	17.16	qfq	1,525,761	30,684,231	0.65%
2023-12-08	20.30	20.30	20.00	20.10	17.05	qfq	1,329,660	26,751,770	-0.89%
2023-12-07	20.38	20.38	20.15	20.28	17.21	qfq	1,144,500	23,202,423	-0.34%
2023-12-06	20.11	20.40	20.00	20.35	17.27	qfq	1,322,758	26,769,196	1.19%
2023-12-05	20.30	20.33	20.09	20.11	17.06	qfq	1,230,613	24,865,158	-0.40%
2023-12-04	20.38	20.38	20.06	20.19	17.13	qfq	1,394,799	28,124,489	-0.59%
2023-12-01	20.41	20.69	20.24	20.31	17.23	qfq	2,144,950	43,886,974	-0.29%
2023-11-30	20.11	20.62	20.04	20.37	17.28	qfq	2,797,295	56,835,824	1.29%
2023-11-29	20.45	20.58	20.02	20.11	17.06	qfq	2,335,700	47,089,499	-1.42%
2023-11-28	20.75	20.77	20.35	20.40	17.31	qfq	1,710,295	35,099,640	-1.73%
2023-11-27	20.95	21.08	20.50	20.76	17.61	qfq	1,606,698	33,306,906	-0.91%
2023-11-24	20.84	21.09	20.69	20.95	17.77	qfq	2,488,613	52,098,000	0.82%
2023-11-23	20.50	20.85	20.39	20.78	17.63	qfq	1,787,350	36,960,955	1.27%
2023-11-22	20.18	20.71	20.17	20.52	17.41	qfq	1,800,400	36,946,486	1.43%
2023-11-21	20.24	20.55	20.18	20.23	17.16	qfq	1,406,028	28,599,264	-0.10%
2023-11-20	20.23	20.34	20.11	20.25	17.18	qfq	1,024,000	20,705,153	0.10%
2023-11-17	20.18	20.32	19.98	20.23	17.16	qfq	1,042,857	20,980,104	-0.05%
2023-11-16	20.14	20.34	20.01	20.24	17.17	qfq	940,323	19,006,030	0.55%
2023-11-15	20.40	20.44	20.02	20.13	17.08	qfq	1,118,500	22,541,996	-1.03%
2023-11-14	20.21	20.43	20.10	20.34	17.26	qfq	1,353,100	27,495,462	0.89%
2023-11-13	20.42	20.42	19.99	20.16	17.10	qfq	1,266,300	25,498,289	-0.30%
2023-11-10	20.45	20.50	20.16	20.22	17.15	qfq	1,200,200	24,399,568	-0.59%
2023-11-09	20.34	20.56	20.24	20.34	17.26	qfq	1,296,300	26,474,729	0.05%
2023-11-08	20.22	20.42	20.15	20.33	17.25	qfq	1,089,000	22,115,930	0.05%
2023-11-07	20.18	20.42	20.09	20.32	17.24	qfq	1,654,800	33,578,941	1.30%
2023-11-06	20.35	20.43	19.85	20.06	17.02	qfq	2,351,871	47,107,078	-1.23%
2023-11-03	20.67	20.95	20.23	20.31	17.23	qfq	2,728,928	55,846,214	-2.31%
2023-11-02	20.63	20.86	20.46	20.79	17.64	qfq	3,094,328	63,914,730	0.58%
2023-11-01	19.83	20.82	19.60	20.67	17.54	qfq	5,358,825	109,726,382	4.24%
2023-10-31	18.71	19.91	18.67	19.83	16.82	qfq	4,721,826	91,677,559	6.10%
2023-10-30	18.92	19.09	18.50	18.69	15.86	qfq	1,894,300	35,410,748	-1.84%
2023-10-27	19.08	19.16	18.88	19.04	16.15	qfq	1,799,394	34,239,949	0.00%
2023-10-26	18.66	19.07	18.58	19.04	16.15	qfq	1,534,700	29,046,405	1.71%
2023-10-25	18.45	18.79	18.37	18.72	15.88	qfq	1,230,200	22,940,782	2.18%
2023-10-24	17.88	18.39	17.88	18.32	15.54	qfq	1,518,880	27,663,319	2.52%
2023-10-23	18.09	18.25	17.81	17.87	15.16	qfq	1,571,945	28,331,992	-2.03%
2023-10-20	18.31	18.48	18.20	18.24	15.47	qfq	879,653	16,121,214	-0.87%
2023-10-19	18.44	18.51	18.38	18.40	15.61	qfq	1,115,847	20,568,650	-0.59%
2023-10-18	18.70	18.78	18.50	18.51	15.70	qfq	984,801	18,339,183	-1.54%
2023-10-17	18.74	18.85	18.53	18.80	15.95	qfq	1,452,842	27,162,303	1.02%
2023-10-16	18.62	18.77	18.49	18.61	15.79	qfq	1,390,200	25,860,795	-0.05%
2023-10-13	18.86	18.95	18.56	18.62	15.80	qfq	2,030,500	37,892,962	-1.90%
2023-10-12	19.06	19.17	18.97	18.98	16.10	qfq	896,224	17,086,226	-0.32%
2023-10-11	19.04	19.20	18.93	19.04	16.15	qfq	1,248,600	23,825,197	0.37%
2023-10-10	19.22	19.26	18.81	18.97	16.09	qfq	1,671,530	31,716,092	-1.20%
2023-10-09	19.35	19.48	19.08	19.20	16.29	qfq	2,000,625	38,559,469	-0.88%
2023-09-28	19.41	19.53	19.35	19.37	16.43	qfq	931,090	18,076,160	-0.31%
2023-09-27	19.66	19.77	19.40	19.43	16.48	qfq	853,932	16,680,680	-1.07%
2023-09-26	19.60	19.83	19.44	19.64	16.66	qfq	1,099,800	21,642,650	0.56%
2023-09-25	19.37	19.64	19.20	19.53	16.57	qfq	1,836,900	35,785,294	0.00%
2023-09-22	19.68	19.77	19.20	19.53	16.57	qfq	2,705,925	52,664,141	-1.11%
2023-09-21	19.80	20.04	19.71	19.75	16.76	qfq	1,431,972	28,414,224	-0.60%
2023-09-20	19.86	20.06	19.81	19.87	16.86	qfq	1,267,629	25,250,626	-0.60%
2023-09-19	19.77	20.04	19.65	19.99	16.96	qfq	1,649,600	32,885,209	0.86%
2023-09-18	19.67	19.89	19.36	19.82	16.82	qfq	1,743,894	34,228,419	0.30%
2023-09-15	19.73	19.84	19.62	19.76	16.76	qfq	1,611,994	31,815,616	1.28%
2023-09-14	19.67	19.80	19.49	19.51	16.55	qfq	1,639,675	32,140,073	-0.61%
2023-09-13	19.50	19.90	19.50	19.63	16.65	qfq	1,034,600	20,382,100	-0.15%
2023-09-12	19.72	19.84	19.56	19.66	16.68	qfq	904,916	17,796,910	-0.51%
2023-09-11	19.36	19.81	19.36	19.76	16.76	qfq	1,998,900	39,288,968	1.80%
2023-09-08	20.09	20.09	19.36	19.41	16.47	qfq	1,478,801	28,860,867	-2.95%
2023-09-07	19.85	20.22	19.73	20.00	16.97	qfq	2,248,048	45,085,028	0.50%
2023-09-06	19.27	19.93	19.23	19.90	16.88	qfq	1,830,654	36,041,491	2.63%
2023-09-05	19.74	19.74	19.23	19.39	16.45	qfq	1,752,301	34,020,595	-1.77%
2023-09-04	19.90	19.98	19.50	19.74	16.75	qfq	2,864,295	56,478,496	0.20%
2023-09-01	19.37	19.76	19.21	19.70	16.71	qfq	3,418,050	66,846,166	2.55%
2023-08-31	20.08	20.26	19.20	19.21	16.30	qfq	3,559,316	69,569,410	-4.05%
2023-08-30	20.01	20.34	19.97	20.02	16.99	qfq	1,589,300	31,935,632	-0.45%
2023-08-29	19.64	20.28	19.57	20.11	17.06	qfq	3,126,873	62,539,270	1.06%
2023-08-28	20.25	20.59	19.62	19.90	16.88	qfq	3,841,554	77,527,313	1.89%
2023-08-25	19.32	19.67	19.30	19.53	16.57	qfq	1,277,200	24,936,331	1.09%
2023-08-24	19.40	19.49	19.20	19.32	16.39	qfq	1,444,800	27,918,056	-0.16%
2023-08-23	19.55	19.75	19.34	19.35	16.42	qfq	1,322,872	25,716,269	-1.02%
2023-08-22	19.42	19.69	19.35	19.55	16.59	qfq	1,274,525	24,831,434	0.46%
2023-08-21	19.53	19.78	19.37	19.46	16.51	qfq	1,430,870	27,995,117	-0.87%
2023-08-18	20.00	20.09	19.63	19.63	16.65	qfq	1,556,073	30,819,622	-1.60%
2023-08-17	20.08	20.28	19.84	19.95	16.93	qfq	3,289,543	65,830,056	-0.70%
2023-08-16	19.97	20.42	19.62	20.09	17.04	qfq	2,139,439	42,806,218	0.15%
2023-08-15	19.82	20.33	19.77	20.06	17.02	qfq	1,943,664	39,067,848	0.55%
2023-08-14	19.62	19.97	19.30	19.95	16.93	qfq	2,291,278	45,086,272	1.12%
2023-08-11	19.82	20.35	19.71	19.73	16.74	qfq	1,955,100	38,851,394	-0.40%
2023-08-10	19.75	19.94	19.65	19.81	16.81	qfq	1,299,000	25,680,911	0.30%
2023-08-09	19.74	19.95	19.65	19.75	16.76	qfq	1,377,900	27,215,145	0.05%
2023-08-08	19.96	20.07	19.66	19.74	16.75	qfq	1,490,400	29,506,997	-1.15%
2023-08-07	20.00	20.24	19.80	19.97	16.94	qfq	2,522,064	50,408,411	-0.75%
2023-08-04	20.33	20.41	20.07	20.12	17.07	qfq	1,781,572	36,046,716	-0.54%
2023-08-03	20.05	20.38	20.05	20.23	17.16	qfq	1,909,684	38,593,568	0.70%
2023-08-02	19.92	20.24	19.88	20.09	17.04	qfq	2,101,350	42,158,995	0.10%
2023-08-01	20.28	20.36	20.00	20.07	17.03	qfq	2,919,431	58,772,658	-1.04%
2023-07-31	20.62	20.90	20.18	20.28	17.21	qfq	4,129,550	84,645,414	-1.65%
2023-07-28	20.44	20.66	20.27	20.62	17.49	qfq	2,923,724	59,918,264	1.18%
2023-07-27	20.85	20.85	20.00	20.38	17.29	qfq	3,713,126	75,610,274	-2.72%
2023-07-26	19.99	20.98	19.99	20.95	17.77	qfq	4,156,154	85,503,389	4.75%
2023-07-25	19.60	20.10	19.54	20.00	16.97	qfq	2,483,188	49,477,711	2.41%
2023-07-24	19.58	19.64	19.29	19.53	16.57	qfq	1,712,900	33,425,560	0.21%
2023-07-21	19.34	19.52	19.18	19.49	16.54	qfq	1,060,900	20,617,376	0.78%
2023-07-20	19.38	19.56	19.22	19.34	16.41	qfq	1,612,715	31,352,667	0.21%
2023-07-19	19.20	19.45	19.14	19.30	16.37	qfq	1,488,701	28,708,846	0.00%
2023-07-18	18.91	19.35	18.91	19.30	16.37	qfq	1,720,148	33,002,492	2.06%
2023-07-17	18.87	19.06	18.75	18.91	16.04	qfq	1,234,875	23,277,784	0.37%