SECURITY DETAIL · RAW DATA

*ST景谷600265.SH

ASSECNYSTOCK

最近收盘价21.492026-07-17

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）828,626

成交额（元）17,960,010

日线记录725

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 0 条

复权因子 725 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
最近三年无公司行动记录

DAILY BARS

全部 725 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	22.22	22.22	21.12	21.49	21.49	qfq	828,626	17,960,010	-3.20%
2026-07-16	21.75	22.40	21.68	22.20	22.20	qfq	632,901	14,003,538	1.05%
2026-07-15	22.10	22.12	21.74	21.97	21.97	qfq	526,166	11,541,980	0.55%
2026-07-14	21.83	22.30	21.61	21.85	21.85	qfq	748,100	16,398,616	0.51%
2026-07-13	22.22	22.29	21.52	21.74	21.74	qfq	764,700	16,724,684	-2.03%
2026-07-10	22.30	22.68	22.00	22.19	22.19	qfq	988,400	22,025,634	-1.42%
2026-07-09	22.84	23.16	22.16	22.51	22.51	qfq	1,089,400	24,650,442	-0.92%
2026-07-08	22.19	23.20	22.02	22.72	22.72	qfq	1,291,400	29,166,055	1.61%
2026-07-07	22.33	23.22	22.00	22.36	22.36	qfq	1,331,001	29,939,740	-1.06%
2026-07-06	24.40	24.40	22.37	22.60	22.60	qfq	1,980,153	45,527,595	-6.22%
2026-07-03	22.95	24.10	22.77	24.10	24.10	qfq	1,591,152	37,490,043	5.01%
2026-07-02	22.61	23.36	22.60	22.95	22.95	qfq	1,375,403	31,668,601	-0.43%
2026-07-01	22.68	23.44	22.58	23.05	23.05	qfq	1,903,600	43,994,308	3.13%
2026-06-30	21.71	22.48	21.61	22.35	22.35	qfq	2,027,800	44,882,132	2.01%
2026-06-29	21.08	22.01	20.34	21.91	21.91	qfq	2,468,600	52,705,178	4.53%
2026-06-26	20.82	21.53	20.62	20.96	20.96	qfq	1,069,900	22,569,169	0.24%
2026-06-25	21.20	21.33	20.60	20.91	20.91	qfq	1,029,080	21,462,217	-2.47%
2026-06-24	21.30	21.69	21.02	21.44	21.44	qfq	1,432,500	30,498,864	-1.88%
2026-06-23	22.10	22.88	21.61	21.85	21.85	qfq	1,759,100	38,969,922	-1.13%
2026-06-22	22.19	22.51	21.48	22.10	22.10	qfq	1,682,600	36,957,700	0.05%
2026-06-18	22.03	22.58	21.68	22.09	22.09	qfq	1,891,000	41,725,622	-0.05%
2026-06-17	22.85	23.18	21.88	22.10	22.10	qfq	2,076,600	46,460,360	-4.00%
2026-06-16	22.93	23.80	22.21	23.02	23.02	qfq	2,197,500	50,147,416	-1.12%
2026-06-15	23.55	23.65	22.50	23.28	23.28	qfq	2,344,100	53,929,607	-1.31%
2026-06-12	23.59	24.08	22.77	23.59	23.59	qfq	1,914,011	44,761,556	0.00%
2026-06-11	24.01	24.72	23.20	23.59	23.59	qfq	2,503,030	60,161,365	0.21%
2026-06-10	24.13	24.50	23.34	23.54	23.54	qfq	3,389,553	80,661,603	-4.19%
2026-06-09	25.72	25.93	24.57	24.57	24.57	qfq	4,719,219	117,968,366	-4.99%
2026-06-08	25.09	26.90	25.09	25.86	25.86	qfq	6,712,949	172,140,243	-2.08%
2026-06-05	28.06	28.28	26.41	26.41	26.41	qfq	4,887,524	131,576,437	-5.00%
2026-06-04	29.19	29.72	27.23	27.80	27.80	qfq	11,362,839	325,673,320	-1.77%
2026-06-03	28.30	28.30	28.30	28.30	28.30	qfq	529,696	14,990,397	5.01%
2026-06-02	26.95	26.95	26.80	26.95	26.95	qfq	3,869,811	104,285,029	4.99%
2026-06-01	25.67	25.67	25.67	25.67	25.67	qfq	1,896,101	48,672,913	4.99%
2026-05-29	24.45	24.45	24.45	24.45	24.45	qfq	1,244,661	30,431,961	4.98%
2026-05-28	23.29	23.29	23.29	23.29	23.29	qfq	117,500	2,736,575	5.00%
2026-05-27	22.18	22.18	22.18	22.18	22.18	qfq	42,100	933,778	5.02%
2026-05-26	21.12	21.12	21.12	21.12	21.12	qfq	75,600	1,596,672	5.02%
2026-05-25	20.26	20.37	19.83	20.11	20.11	qfq	1,154,579	23,087,023	-0.45%
2026-05-22	20.50	20.70	19.91	20.20	20.20	qfq	1,215,300	24,537,479	-1.46%
2026-05-21	21.03	21.22	20.39	20.50	20.50	qfq	598,501	12,466,521	-3.03%
2026-05-20	21.55	21.60	21.09	21.14	21.14	qfq	510,800	10,872,383	-2.13%
2026-05-19	21.42	21.85	21.42	21.60	21.60	qfq	507,817	10,966,213	0.89%
2026-05-18	21.68	21.83	21.20	21.41	21.41	qfq	769,800	16,473,237	-1.79%
2026-05-15	21.69	21.80	21.18	21.80	21.80	qfq	524,500	11,348,347	1.02%
2026-05-14	22.30	22.30	21.50	21.58	21.58	qfq	1,305,600	28,452,388	-3.14%
2026-05-13	21.95	22.48	21.90	22.28	22.28	qfq	821,500	18,243,827	1.64%
2026-05-12	22.55	22.55	21.75	21.92	21.92	qfq	1,458,009	32,123,930	-2.79%
2026-05-11	23.23	23.23	22.43	22.55	22.55	qfq	1,430,208	32,501,394	-3.18%
2026-05-08	23.11	23.89	22.83	23.29	23.29	qfq	2,057,001	48,009,671	0.82%
2026-05-07	21.90	23.10	21.88	23.10	23.10	qfq	2,073,464	47,291,582	5.00%
2026-05-06	21.91	22.62	21.90	22.00	22.00	qfq	958,664	21,259,722	-0.09%
2026-04-30	21.49	22.68	21.00	22.02	22.02	qfq	2,626,664	56,743,375	-0.14%
2026-04-29	23.79	23.79	21.99	22.05	22.05	qfq	4,182,601	96,900,326	-2.69%
2026-04-28	22.66	22.66	22.66	22.66	22.66	qfq	102,800	2,329,448	5.00%
2026-04-27	21.19	21.87	20.28	21.58	21.58	qfq	2,198,668	46,352,751	1.55%
2026-04-23	20.30	21.25	20.18	21.25	21.25	qfq	1,946,900	40,893,293	4.99%
2026-04-22	20.18	20.33	20.05	20.24	20.24	qfq	562,800	11,345,803	-0.05%
2026-04-21	20.40	20.50	20.08	20.25	20.25	qfq	507,800	10,274,546	-1.22%
2026-04-20	20.32	20.59	20.02	20.50	20.50	qfq	445,500	9,077,236	0.89%
2026-04-17	20.69	20.73	20.20	20.32	20.32	qfq	734,701	15,020,860	-1.79%
2026-04-16	20.49	20.69	20.45	20.69	20.69	qfq	445,500	9,170,187	1.32%
2026-04-15	20.76	20.76	20.40	20.42	20.42	qfq	529,217	10,870,449	-1.40%
2026-04-14	20.77	20.80	20.42	20.71	20.71	qfq	327,000	6,751,109	-0.19%
2026-04-13	20.40	21.25	20.30	20.75	20.75	qfq	598,600	12,433,085	1.27%
2026-04-10	20.53	20.61	20.42	20.49	20.49	qfq	404,000	8,285,513	-0.15%
2026-04-09	20.55	20.63	20.34	20.52	20.52	qfq	438,000	8,942,952	-0.73%
2026-04-08	20.65	20.79	20.58	20.67	20.67	qfq	334,900	6,913,372	1.08%
2026-04-07	20.45	20.69	20.33	20.45	20.45	qfq	286,700	5,869,134	-0.97%
2026-04-03	20.98	20.99	20.50	20.65	20.65	qfq	249,000	5,144,049	-1.57%
2026-04-02	21.20	21.38	20.85	20.98	20.98	qfq	375,500	7,904,632	-1.87%
2026-04-01	20.86	21.69	20.78	21.38	21.38	qfq	553,300	11,783,774	2.44%
2026-03-31	20.56	20.90	20.30	20.87	20.87	qfq	647,500	13,327,712	-0.29%
2026-03-30	20.85	21.32	20.61	20.93	20.93	qfq	472,000	9,887,923	1.26%
2026-03-27	20.42	20.67	20.27	20.67	20.67	qfq	178,841	3,666,529	1.08%
2026-03-26	20.28	20.65	20.20	20.45	20.45	qfq	180,800	3,683,689	0.34%
2026-03-25	20.30	20.74	20.15	20.38	20.38	qfq	533,400	10,821,951	0.39%
2026-03-24	20.15	20.38	20.10	20.30	20.30	qfq	490,800	9,918,182	1.91%
2026-03-23	20.68	20.68	19.85	19.92	19.92	qfq	916,500	18,446,693	-4.60%
2026-03-20	21.68	21.68	20.62	20.88	20.88	qfq	1,070,041	22,419,249	-3.78%
2026-03-19	21.20	21.79	21.19	21.70	21.70	qfq	1,095,041	23,581,008	1.40%
2026-03-18	21.00	21.65	20.83	21.40	21.40	qfq	1,828,100	38,760,828	3.28%
2026-03-17	19.60	20.72	19.60	20.72	20.72	qfq	984,210	20,161,105	5.02%
2026-03-16	19.69	19.79	19.58	19.73	19.73	qfq	257,200	5,051,917	0.20%
2026-03-13	19.76	19.94	19.69	19.69	19.69	qfq	258,000	5,103,532	-0.81%
2026-03-12	19.81	19.92	19.65	19.85	19.85	qfq	252,200	4,989,810	0.51%
2026-03-11	19.88	19.88	19.61	19.75	19.75	qfq	289,101	5,696,148	-0.55%
2026-03-10	19.72	19.93	19.62	19.86	19.86	qfq	225,100	4,455,999	1.38%
2026-03-09	19.40	19.59	19.22	19.59	19.59	qfq	214,100	4,149,613	0.20%
2026-03-06	19.48	19.69	19.30	19.55	19.55	qfq	315,600	6,150,684	0.36%
2026-03-05	19.72	19.79	19.38	19.48	19.48	qfq	268,200	5,248,483	-0.66%
2026-03-04	19.20	19.68	19.20	19.61	19.61	qfq	428,134	8,306,920	1.08%
2026-03-03	19.93	19.97	19.40	19.40	19.40	qfq	440,400	8,692,291	-2.66%
2026-03-02	19.92	20.09	19.89	19.93	19.93	qfq	420,300	8,388,418	-1.73%
2026-02-27	20.13	20.28	20.00	20.28	20.28	qfq	325,100	6,544,495	0.75%
2026-02-26	20.48	20.48	20.07	20.13	20.13	qfq	326,200	6,594,708	-1.80%
2026-02-25	20.22	20.65	20.06	20.50	20.50	qfq	520,422	10,600,941	1.49%
2026-02-24	20.00	20.20	19.83	20.20	20.20	qfq	443,527	8,867,906	1.00%
2026-02-13	19.95	20.15	19.92	20.00	20.00	qfq	158,100	3,167,586	0.00%
2026-02-12	20.05	20.16	19.93	20.00	20.00	qfq	317,500	6,364,902	-0.25%
2026-02-11	20.13	20.23	20.04	20.05	20.05	qfq	230,500	4,641,934	-0.74%
2026-02-10	20.12	20.26	20.09	20.20	20.20	qfq	268,201	5,414,267	-0.64%
2026-02-09	20.56	20.56	20.03	20.33	20.33	qfq	326,800	6,619,698	-0.15%
2026-02-06	20.00	20.39	19.92	20.36	20.36	qfq	324,600	6,590,857	1.90%
2026-02-05	20.20	20.27	19.85	19.98	19.98	qfq	195,100	3,928,390	-1.09%
2026-02-04	20.14	20.30	20.11	20.20	20.20	qfq	250,100	5,057,218	0.20%
2026-02-03	19.95	20.18	19.95	20.16	20.16	qfq	239,700	4,814,477	1.26%
2026-02-02	20.16	20.25	19.90	19.91	19.91	qfq	403,101	8,087,675	-1.24%
2026-01-30	20.45	20.52	20.08	20.16	20.16	qfq	441,600	8,926,904	-1.71%
2026-01-29	20.68	20.92	20.50	20.51	20.51	qfq	386,500	7,988,310	-1.77%
2026-01-28	20.67	20.98	20.28	20.88	20.88	qfq	1,018,235	21,054,513	0.92%
2026-01-27	20.30	20.90	19.80	20.69	20.69	qfq	1,185,838	24,101,731	3.24%
2026-01-26	20.02	20.09	19.72	20.04	20.04	qfq	312,046	6,215,073	0.10%
2026-01-23	20.04	20.20	19.91	20.02	20.02	qfq	243,800	4,881,185	-0.40%
2026-01-22	20.08	20.17	19.43	20.10	20.10	qfq	434,001	8,605,600	0.10%
2026-01-21	19.70	20.52	19.70	20.08	20.08	qfq	585,400	11,819,278	1.47%
2026-01-20	19.26	20.05	19.20	19.79	19.79	qfq	540,114	10,600,865	2.59%
2026-01-19	19.07	19.35	18.92	19.29	19.29	qfq	373,700	7,183,104	0.99%
2026-01-16	18.95	19.18	18.80	19.10	19.10	qfq	327,000	6,212,901	0.00%
2026-01-15	18.86	19.20	18.61	19.10	19.10	qfq	380,011	7,175,876	1.11%
2026-01-14	18.90	19.07	18.81	18.89	18.89	qfq	342,711	6,495,137	0.00%
2026-01-13	19.15	19.15	18.86	18.89	18.89	qfq	374,900	7,096,963	-1.36%
2026-01-12	19.53	19.53	18.95	19.15	19.15	qfq	945,811	18,018,739	-1.95%
2026-01-09	19.92	19.92	19.48	19.53	19.53	qfq	818,700	16,093,641	-1.96%
2026-01-08	19.73	20.22	19.73	19.92	19.92	qfq	484,600	9,673,660	0.10%
2026-01-07	20.08	20.36	19.72	19.90	19.90	qfq	671,802	13,418,985	-2.45%
2026-01-06	20.17	20.48	20.00	20.40	20.40	qfq	286,900	5,801,251	1.14%
2026-01-05	20.11	20.23	20.07	20.17	20.17	qfq	496,600	9,993,887	0.40%
2025-12-31	19.96	20.15	19.86	20.09	20.09	qfq	207,473	4,142,857	0.70%
2025-12-30	20.19	20.33	19.91	19.95	19.95	qfq	322,700	6,465,676	-1.38%
2025-12-29	20.50	20.56	20.23	20.23	20.23	qfq	312,110	6,353,410	-1.70%
2025-12-26	20.50	20.60	20.38	20.58	20.58	qfq	251,900	5,157,139	0.39%
2025-12-25	20.53	20.64	20.31	20.50	20.50	qfq	320,473	6,557,485	-0.15%
2025-12-24	20.62	20.80	20.45	20.53	20.53	qfq	319,900	6,578,410	-1.30%
2025-12-23	21.40	21.40	20.65	20.80	20.80	qfq	441,610	9,259,199	-1.84%
2025-12-22	20.83	21.44	20.83	21.19	21.19	qfq	872,600	18,556,147	1.73%
2025-12-19	20.36	20.84	20.35	20.83	20.83	qfq	240,300	4,953,155	1.36%
2025-12-18	20.10	20.90	20.08	20.55	20.55	qfq	351,649	7,254,664	1.08%
2025-12-17	20.45	20.53	19.86	20.33	20.33	qfq	378,800	7,650,187	-1.45%
2025-12-16	20.55	20.94	20.49	20.63	20.63	qfq	294,600	6,082,013	-0.67%
2025-12-15	20.75	21.11	20.65	20.77	20.77	qfq	337,400	7,038,435	0.05%
2025-12-12	20.15	20.80	20.15	20.76	20.76	qfq	263,488	5,414,111	2.77%
2025-12-11	20.85	20.85	20.20	20.20	20.20	qfq	250,800	5,125,511	-3.12%
2025-12-10	20.80	20.99	20.71	20.85	20.85	qfq	210,900	4,392,773	-0.43%
2025-12-09	21.11	21.19	20.81	20.94	20.94	qfq	353,300	7,400,584	-1.23%
2025-12-08	21.09	21.20	20.71	21.20	21.20	qfq	694,300	14,572,718	1.92%
2025-12-05	20.06	20.84	19.63	20.80	20.80	qfq	983,800	19,860,166	4.68%
2025-12-04	20.03	20.18	19.60	19.87	19.87	qfq	301,948	6,010,923	-1.19%
2025-12-03	20.34	20.41	19.90	20.11	20.11	qfq	512,001	10,298,985	-1.52%
2025-12-02	20.80	20.80	20.29	20.42	20.42	qfq	362,901	7,413,481	-1.83%
2025-12-01	20.38	21.07	20.16	20.80	20.80	qfq	468,738	9,714,737	2.06%
2025-11-28	20.40	20.50	20.20	20.38	20.38	qfq	455,800	9,260,495	-0.10%
2025-11-27	20.55	20.71	20.39	20.40	20.40	qfq	454,000	9,299,739	-0.73%
2025-11-26	20.54	20.99	20.50	20.55	20.55	qfq	398,960	8,270,594	-1.39%
2025-11-25	21.01	21.20	20.80	20.84	20.84	qfq	731,501	15,328,918	-0.81%
2025-11-24	20.17	21.01	20.16	21.01	21.01	qfq	928,700	19,262,712	5.00%
2025-11-21	20.51	20.85	20.01	20.01	20.01	qfq	666,901	13,536,416	-3.38%
2025-11-20	21.57	21.88	20.71	20.71	20.71	qfq	771,000	16,364,393	-3.58%
2025-11-19	21.99	21.99	21.46	21.48	21.48	qfq	910,528	19,718,267	-1.87%
2025-11-18	22.79	23.19	21.35	21.89	21.89	qfq	2,245,100	49,246,529	-2.15%
2025-11-17	21.69	22.37	21.60	22.37	22.37	qfq	1,000,928	22,134,715	5.02%
2025-11-14	20.29	21.30	20.21	21.30	21.30	qfq	1,145,400	24,112,980	4.98%
2025-11-13	20.41	20.44	20.27	20.29	20.29	qfq	526,600	10,716,229	-0.78%
2025-11-12	20.43	20.53	20.26	20.45	20.45	qfq	383,020	7,810,912	0.64%
2025-11-11	20.60	20.60	20.31	20.32	20.32	qfq	560,500	11,453,658	-1.41%
2025-11-10	20.74	20.79	20.41	20.61	20.61	qfq	521,400	10,703,199	-0.91%
2025-11-07	20.65	20.88	20.30	20.80	20.80	qfq	542,100	11,193,401	0.00%
2025-11-06	20.61	20.81	20.01	20.80	20.80	qfq	971,600	19,810,805	0.48%
2025-11-05	20.81	21.01	20.63	20.70	20.70	qfq	997,600	20,739,548	-3.09%
2025-11-04	22.05	22.05	21.18	21.36	21.36	qfq	2,234,525	48,528,831	1.71%
2025-11-03	20.49	21.00	20.49	21.00	21.00	qfq	408,502	8,533,571	5.00%
2025-10-31	19.94	20.18	19.72	20.00	20.00	qfq	441,600	8,815,614	0.20%
2025-10-30	19.98	20.15	19.81	19.96	19.96	qfq	387,500	7,738,035	0.35%
2025-10-29	20.17	20.28	19.82	19.89	19.89	qfq	592,100	11,862,648	-1.49%
2025-10-28	20.04	20.43	19.91	20.19	20.19	qfq	448,080	9,033,954	0.70%
2025-10-27	20.66	20.66	19.90	20.05	20.05	qfq	604,501	12,257,244	-2.34%
2025-10-24	20.43	20.73	20.26	20.53	20.53	qfq	465,800	9,550,508	0.49%
2025-10-23	20.90	20.90	20.00	20.43	20.43	qfq	856,500	17,401,935	-2.62%
2025-10-22	21.09	21.15	20.90	20.98	20.98	qfq	402,900	8,459,684	-0.94%
2025-10-21	20.85	21.23	20.53	21.18	21.18	qfq	587,088	12,338,824	1.44%
2025-10-20	20.48	20.91	20.48	20.88	20.88	qfq	465,588	9,630,225	2.05%
2025-10-17	20.45	20.73	20.21	20.46	20.46	qfq	491,205	10,017,019	-0.44%
2025-10-16	20.89	21.14	20.27	20.55	20.55	qfq	629,928	13,023,532	-0.63%
2025-10-15	20.91	20.97	20.23	20.68	20.68	qfq	941,200	19,388,413	-0.62%
2025-10-14	22.17	22.40	20.81	20.81	20.81	qfq	1,310,100	28,133,508	-5.02%
2025-10-13	21.30	22.17	20.97	21.91	21.91	qfq	1,152,700	24,806,920	-0.72%
2025-10-10	22.99	22.99	22.07	22.07	22.07	qfq	1,517,547	33,874,560	-4.99%
2025-10-09	23.00	24.10	22.90	23.23	23.23	qfq	2,433,702	56,147,341	-3.61%
2025-09-30	25.00	25.35	24.10	24.10	24.10	qfq	794,400	19,365,953	-5.01%
2025-09-29	26.67	26.67	25.37	25.37	25.37	qfq	1,579,399	40,365,457	-4.98%
2025-09-26	28.04	28.04	25.99	26.70	26.70	qfq	3,953,314	108,298,908	0.00%
2025-09-25	26.70	26.70	25.62	26.70	26.70	qfq	1,295,521	34,520,325	4.99%
2025-09-24	25.43	25.43	24.83	25.43	25.43	qfq	2,888,664	73,396,554	5.00%
2025-09-23	22.75	24.23	22.75	24.22	24.22	qfq	2,116,109	50,416,629	4.94%
2025-09-22	23.06	23.30	22.63	23.08	23.08	qfq	522,800	11,975,068	0.00%
2025-09-19	22.60	23.09	22.31	23.08	23.08	qfq	723,792	16,490,193	2.12%
2025-09-18	22.99	23.03	22.36	22.60	22.60	qfq	621,126	14,130,482	-1.70%
2025-09-17	22.82	23.06	22.51	22.99	22.99	qfq	456,200	10,445,614	1.28%
2025-09-16	22.01	22.89	21.73	22.70	22.70	qfq	720,000	16,212,667	2.07%
2025-09-15	22.45	22.45	22.04	22.24	22.24	qfq	533,926	11,832,384	-0.94%
2025-09-12	23.05	23.07	22.43	22.45	22.45	qfq	761,400	17,284,538	-2.73%
2025-09-11	22.69	23.08	22.31	23.08	23.08	qfq	1,034,003	23,415,773	0.65%
2025-09-10	22.07	23.12	22.00	22.93	22.93	qfq	1,598,767	36,475,696	4.13%
2025-09-09	21.96	22.44	21.82	22.02	22.02	qfq	856,622	18,910,504	0.05%
2025-09-08	21.40	22.16	21.19	22.01	22.01	qfq	460,500	9,978,736	1.80%
2025-09-05	21.61	22.64	21.52	21.62	21.62	qfq	1,021,300	22,474,352	0.05%
2025-09-04	21.22	21.79	21.20	21.61	21.61	qfq	559,101	11,996,854	0.05%
2025-09-03	21.60	21.96	21.30	21.60	21.60	qfq	685,200	14,811,730	0.00%
2025-09-02	21.10	21.70	20.68	21.60	21.60	qfq	719,700	15,320,875	2.91%
2025-09-01	21.71	21.71	20.63	20.99	20.99	qfq	1,020,272	21,339,321	-1.92%
2025-08-29	21.88	21.95	21.35	21.40	21.40	qfq	499,159	10,769,174	-2.28%
2025-08-28	21.43	22.04	21.33	21.90	21.90	qfq	708,700	15,405,692	0.69%
2025-08-27	22.35	22.89	21.40	21.75	21.75	qfq	1,609,571	35,208,273	-3.12%
2025-08-26	22.72	22.92	22.00	22.45	22.45	qfq	1,159,662	25,950,073	-2.43%
2025-08-25	23.35	24.27	22.75	23.01	23.01	qfq	1,349,819	31,467,084	-1.24%
2025-08-22	23.19	23.73	22.51	23.30	23.30	qfq	1,383,260	32,012,354	2.55%
2025-08-21	22.20	22.72	21.54	22.72	22.72	qfq	882,295	19,724,328	4.99%
2025-08-20	22.10	22.50	20.88	21.64	21.64	qfq	2,018,123	43,233,988	-1.55%
2025-08-19	21.98	21.98	21.16	21.98	21.98	qfq	2,536,450	55,274,792	5.02%
2025-08-18	20.00	20.93	19.94	20.93	20.93	qfq	836,300	17,203,758	5.02%
2025-08-15	19.16	19.93	19.09	19.93	19.93	qfq	1,821,510	35,767,272	4.95%
2025-08-14	19.17	19.17	18.51	18.99	18.99	qfq	2,899,777	55,174,787	4.00%
2025-08-13	17.53	18.26	17.53	18.26	18.26	qfq	570,100	10,277,171	5.00%
2025-08-12	17.60	17.80	17.06	17.39	17.39	qfq	1,882,864	32,654,328	-3.17%
2025-08-11	18.87	18.88	17.94	17.96	17.96	qfq	1,564,800	28,552,942	-4.87%
2025-08-08	19.00	19.15	18.84	18.88	18.88	qfq	368,600	6,987,351	-0.74%
2025-08-07	18.70	19.25	18.55	19.02	19.02	qfq	849,200	16,068,871	2.59%
2025-08-06	18.44	18.56	18.35	18.54	18.54	qfq	272,600	5,030,762	0.54%
2025-08-05	18.41	18.44	18.30	18.44	18.44	qfq	292,305	5,368,181	0.00%
2025-08-04	18.43	18.53	18.11	18.44	18.44	qfq	671,900	12,307,426	0.05%
2025-08-01	18.25	18.51	18.10	18.43	18.43	qfq	347,880	6,384,732	0.88%
2025-07-31	18.43	18.43	18.16	18.27	18.27	qfq	395,177	7,209,960	-1.14%
2025-07-30	18.56	18.70	18.35	18.48	18.48	qfq	493,067	9,121,170	-0.54%
2025-07-29	18.90	18.99	18.36	18.58	18.58	qfq	766,500	14,251,467	-1.69%
2025-07-28	18.81	18.99	18.80	18.90	18.90	qfq	286,400	5,409,908	-0.05%
2025-07-25	19.06	19.08	18.59	18.91	18.91	qfq	537,500	10,117,609	-1.30%
2025-07-24	18.91	19.23	18.79	19.16	19.16	qfq	545,600	10,425,375	1.32%
2025-07-23	18.92	19.10	18.62	18.91	18.91	qfq	606,800	11,502,122	0.16%
2025-07-22	18.53	18.99	18.36	18.88	18.88	qfq	1,034,800	19,322,362	2.39%
2025-07-21	18.86	18.92	18.36	18.44	18.44	qfq	714,900	13,288,670	-2.33%
2025-07-18	18.87	18.99	18.58	18.88	18.88	qfq	431,201	8,135,257	-0.21%
2025-07-17	18.60	18.94	18.55	18.92	18.92	qfq	571,005	10,696,652	1.83%
2025-07-16	18.71	18.83	18.45	18.58	18.58	qfq	417,400	7,779,838	-0.32%
2025-07-15	18.51	18.75	18.36	18.64	18.64	qfq	557,700	10,339,191	0.11%
2025-07-14	18.86	18.96	18.00	18.62	18.62	qfq	1,116,735	20,522,431	-1.27%
2025-07-11	18.65	19.17	18.55	18.86	18.86	qfq	709,933	13,434,480	1.13%
2025-07-10	18.30	18.68	18.30	18.65	18.65	qfq	733,831	13,596,025	1.30%
2025-07-09	17.77	18.56	17.77	18.41	18.41	qfq	1,263,945	23,267,448	4.01%
2025-07-08	17.50	17.72	17.35	17.70	17.70	qfq	399,419	7,027,966	1.26%
2025-07-07	17.60	17.60	17.35	17.48	17.48	qfq	467,875	8,159,447	-1.24%
2025-07-04	17.82	17.92	17.63	17.70	17.70	qfq	554,800	9,851,319	-0.67%
2025-07-03	18.11	18.11	17.80	17.82	17.82	qfq	836,300	14,947,148	-1.60%
2025-07-02	18.41	18.41	17.75	18.11	18.11	qfq	1,258,800	22,665,984	-1.68%
2025-07-01	17.80	18.57	17.60	18.42	18.42	qfq	2,751,738	50,345,959	4.13%
2025-06-30	16.85	17.69	16.85	17.69	17.69	qfq	1,544,900	27,274,701	4.99%
2025-06-27	16.95	17.08	16.70	16.85	16.85	qfq	559,600	9,435,526	-0.47%
2025-06-26	17.33	17.42	16.89	16.93	16.93	qfq	901,000	15,354,395	-2.31%
2025-06-25	17.26	17.56	17.16	17.33	17.33	qfq	925,101	16,062,196	0.06%
2025-06-24	17.30	17.59	17.26	17.32	17.32	qfq	880,000	15,299,375	0.35%
2025-06-23	17.25	18.20	17.25	17.26	17.26	qfq	1,312,482	23,222,105	-0.40%
2025-06-20	16.92	17.33	16.63	17.33	17.33	qfq	1,222,382	20,990,539	5.03%
2025-06-19	16.54	16.70	16.33	16.50	16.50	qfq	367,400	6,059,099	-0.24%
2025-06-18	16.59	16.71	16.40	16.54	16.54	qfq	307,000	5,068,595	-0.30%
2025-06-17	16.59	16.78	16.45	16.59	16.59	qfq	349,300	5,792,817	-0.60%
2025-06-16	16.68	16.84	16.50	16.69	16.69	qfq	615,782	10,265,525	-0.06%
2025-06-13	17.09	17.20	16.42	16.70	16.70	qfq	1,026,082	17,087,941	-3.36%
2025-06-12	17.68	17.68	16.95	17.28	17.28	qfq	1,167,082	20,102,977	-1.99%
2025-06-11	17.55	17.70	17.42	17.63	17.63	qfq	230,700	4,059,142	0.46%
2025-06-10	17.31	17.73	17.22	17.55	17.55	qfq	795,141	13,921,159	1.33%
2025-06-09	17.18	17.35	17.14	17.32	17.32	qfq	313,557	5,417,632	0.06%
2025-06-06	17.19	17.40	17.19	17.31	17.31	qfq	340,100	5,888,493	0.17%
2025-06-05	17.33	17.45	17.16	17.28	17.28	qfq	603,245	10,444,579	-0.23%
2025-06-04	16.77	17.49	16.77	17.32	17.32	qfq	540,245	9,198,864	2.42%
2025-06-03	16.85	17.07	16.75	16.91	16.91	qfq	400,200	6,754,388	-0.47%
2025-05-30	16.83	17.25	16.73	16.99	16.99	qfq	346,514	5,869,703	0.35%
2025-05-29	16.53	16.93	16.45	16.93	16.93	qfq	489,814	8,208,838	2.42%
2025-05-28	16.49	16.59	16.32	16.53	16.53	qfq	285,900	4,705,972	0.06%
2025-05-27	16.46	16.74	16.38	16.52	16.52	qfq	463,417	7,667,017	-0.06%
2025-05-26	16.09	16.66	16.09	16.53	16.53	qfq	441,300	7,278,108	1.72%
2025-05-23	16.16	16.58	15.99	16.25	16.25	qfq	680,700	11,115,401	-0.49%
2025-05-22	16.37	16.57	15.99	16.33	16.33	qfq	717,100	11,646,100	-0.24%
2025-05-21	15.90	16.53	15.90	16.37	16.37	qfq	580,582	9,401,018	2.31%
2025-05-20	16.05	16.19	15.84	16.00	16.00	qfq	873,200	13,946,388	-0.93%
2025-05-19	15.43	16.15	15.41	16.15	16.15	qfq	1,890,500	29,824,856	5.01%
2025-05-16	15.32	15.42	15.21	15.38	15.38	qfq	648,953	9,927,723	0.59%
2025-05-15	15.42	15.42	15.21	15.29	15.29	qfq	596,000	9,117,847	-0.20%
2025-05-14	15.30	15.37	15.15	15.32	15.32	qfq	553,653	8,450,039	0.13%
2025-05-13	15.51	15.59	15.25	15.30	15.30	qfq	864,500	13,333,909	-0.97%
2025-05-12	15.39	15.64	15.37	15.45	15.45	qfq	991,800	15,324,106	0.65%
2025-05-09	15.36	15.65	15.27	15.35	15.35	qfq	1,073,400	16,552,944	-0.45%
2025-05-08	15.08	15.51	15.07	15.42	15.42	qfq	2,152,094	32,911,914	3.01%
2025-05-07	15.00	15.11	14.58	14.97	14.97	qfq	3,086,878	45,703,287	0.07%
2025-05-06	14.96	15.23	14.96	14.96	14.96	qfq	3,795,913	56,804,554	-5.02%
2025-04-30	15.75	15.75	15.75	15.75	15.75	qfq	234,200	3,688,650	-5.01%
2025-04-28	18.50	18.50	16.55	16.58	16.58	qfq	4,651,089	79,176,629	-9.84%
2025-04-25	18.35	18.55	18.18	18.39	18.39	qfq	1,119,176	20,564,217	-0.05%
2025-04-24	18.24	18.43	18.07	18.40	18.40	qfq	1,378,820	25,107,193	1.27%
2025-04-23	18.28	18.46	18.08	18.17	18.17	qfq	1,022,759	18,631,706	-0.93%
2025-04-22	18.37	18.65	18.20	18.34	18.34	qfq	1,237,816	22,778,499	0.22%
2025-04-21	18.27	18.51	18.05	18.30	18.30	qfq	2,058,400	37,645,361	-0.76%
2025-04-18	18.45	18.58	17.99	18.44	18.44	qfq	1,483,600	27,242,465	0.22%
2025-04-17	18.22	18.45	17.90	18.40	18.40	qfq	1,162,000	21,101,340	1.10%
2025-04-16	18.30	18.43	18.05	18.20	18.20	qfq	1,114,850	20,381,978	-0.33%
2025-04-15	18.26	18.62	18.08	18.26	18.26	qfq	863,145	15,788,711	0.00%
2025-04-14	18.33	18.45	18.07	18.26	18.26	qfq	1,584,045	28,858,051	0.11%
2025-04-11	17.83	18.97	17.82	18.24	18.24	qfq	2,844,653	52,116,162	-0.92%
2025-04-10	16.95	18.47	16.83	18.41	18.41	qfq	3,639,084	63,609,967	8.29%
2025-04-09	17.00	17.25	16.11	17.00	17.00	qfq	2,736,672	46,129,662	-2.30%
2025-04-08	16.90	17.40	16.52	17.40	17.40	qfq	4,101,536	69,784,059	4.00%
2025-04-07	16.50	17.33	16.00	16.73	16.73	qfq	3,811,323	63,608,938	-3.07%
2025-04-03	16.80	17.33	16.75	17.26	17.26	qfq	3,620,800	61,659,774	1.23%
2025-04-02	15.55	17.05	15.46	17.05	17.05	qfq	3,397,292	57,281,216	10.00%
2025-04-01	14.83	15.53	14.76	15.50	15.50	qfq	1,154,063	17,600,253	4.52%
2025-03-31	14.72	14.86	14.36	14.83	14.83	qfq	642,800	9,401,210	-0.13%
2025-03-28	15.08	15.23	14.83	14.85	14.85	qfq	410,608	6,144,212	-2.30%
2025-03-27	15.35	15.35	14.81	15.20	15.20	qfq	701,900	10,597,352	-0.65%
2025-03-26	15.00	15.55	14.87	15.30	15.30	qfq	916,100	14,007,864	2.20%
2025-03-25	14.85	15.07	14.57	14.97	14.97	qfq	757,600	11,219,946	0.94%
2025-03-24	15.66	15.70	14.68	14.83	14.83	qfq	991,589	14,928,593	-4.94%
2025-03-21	16.03	16.11	15.50	15.60	15.60	qfq	631,400	9,943,413	-2.44%
2025-03-20	16.15	16.21	15.90	15.99	15.99	qfq	804,600	12,908,575	-0.93%
2025-03-19	16.20	16.25	16.02	16.14	16.14	qfq	579,400	9,348,999	-0.37%
2025-03-18	16.40	16.44	16.07	16.20	16.20	qfq	624,600	10,099,489	-0.49%
2025-03-17	16.45	16.55	16.23	16.28	16.28	qfq	819,200	13,422,755	-0.25%
2025-03-14	16.08	16.40	16.01	16.32	16.32	qfq	985,601	15,971,330	1.24%
2025-03-13	16.15	16.31	15.63	16.12	16.12	qfq	1,068,701	17,112,193	0.19%
2025-03-12	15.80	16.16	15.61	16.09	16.09	qfq	943,668	14,944,921	2.35%
2025-03-11	15.63	15.72	15.41	15.72	15.72	qfq	548,289	8,551,317	0.58%
2025-03-10	15.72	15.72	15.43	15.63	15.63	qfq	755,600	11,796,125	0.32%
2025-03-07	15.81	15.84	15.40	15.58	15.58	qfq	754,101	11,809,027	-1.27%
2025-03-06	15.70	15.89	15.69	15.78	15.78	qfq	578,000	9,128,036	0.51%
2025-03-05	15.95	15.99	15.52	15.70	15.70	qfq	630,001	9,898,910	-0.63%
2025-03-04	15.68	15.95	15.68	15.80	15.80	qfq	417,300	6,595,291	0.25%
2025-03-03	15.66	16.08	15.61	15.76	15.76	qfq	1,108,100	17,585,521	0.32%
2025-02-28	16.09	16.30	15.54	15.71	15.71	qfq	1,721,935	27,199,989	-3.91%
2025-02-27	16.58	16.58	16.16	16.35	16.35	qfq	771,613	12,592,784	-1.33%
2025-02-26	16.32	16.78	16.32	16.57	16.57	qfq	770,251	12,751,209	1.53%
2025-02-25	16.68	16.68	16.20	16.32	16.32	qfq	897,013	14,666,388	-2.16%
2025-02-24	16.66	16.89	16.58	16.68	16.68	qfq	662,649	11,102,668	0.12%
2025-02-21	17.02	17.08	16.57	16.66	16.66	qfq	954,949	15,951,745	-2.17%
2025-02-20	16.70	17.37	16.70	17.03	17.03	qfq	961,646	16,442,847	0.95%
2025-02-19	17.13	17.13	16.71	16.87	16.87	qfq	603,646	10,171,396	-0.18%
2025-02-18	17.09	17.18	16.75	16.90	16.90	qfq	557,624	9,441,377	-1.11%
2025-02-17	17.02	17.13	16.70	17.09	17.09	qfq	554,554	9,402,199	1.00%
2025-02-14	16.91	17.02	16.82	16.92	16.92	qfq	412,500	6,990,319	0.06%
2025-02-13	17.27	17.27	16.76	16.91	16.91	qfq	795,824	13,514,682	-2.08%
2025-02-12	17.64	17.74	17.22	17.27	17.27	qfq	660,100	11,499,919	-1.60%
2025-02-11	17.91	17.91	17.46	17.55	17.55	qfq	629,311	11,100,889	-2.01%
2025-02-10	17.58	18.12	17.51	17.91	17.91	qfq	1,067,124	18,975,509	2.28%
2025-02-07	16.97	17.70	16.86	17.51	17.51	qfq	1,060,800	18,407,361	3.30%
2025-02-06	16.86	16.97	16.69	16.95	16.95	qfq	472,291	7,946,143	0.53%
2025-02-05	16.65	17.05	16.49	16.86	16.86	qfq	517,322	8,667,205	1.32%
2025-01-27	17.51	17.51	16.35	16.64	16.64	qfq	1,480,064	24,905,661	-5.88%
2025-01-24	17.21	17.98	17.12	17.68	17.68	qfq	904,036	16,027,011	2.31%
2025-01-23	17.07	17.52	17.01	17.28	17.28	qfq	762,616	13,218,598	2.13%
2025-01-22	16.95	17.05	16.81	16.92	16.92	qfq	330,300	5,576,856	-0.41%
2025-01-21	17.26	17.47	16.98	16.99	16.99	qfq	415,362	7,112,148	-1.85%
2025-01-20	17.33	17.50	17.22	17.31	17.31	qfq	474,901	8,232,398	-0.35%
2025-01-17	17.24	17.41	16.95	17.37	17.37	qfq	430,062	7,382,841	1.34%
2025-01-16	17.30	17.50	17.02	17.14	17.14	qfq	593,400	10,216,727	-0.92%
2025-01-15	17.52	17.52	17.19	17.30	17.30	qfq	274,501	4,751,983	-0.35%
2025-01-14	17.18	17.55	16.86	17.36	17.36	qfq	732,201	12,668,063	2.60%
2025-01-13	17.09	17.44	16.76	16.92	16.92	qfq	576,500	9,844,565	-2.87%
2025-01-10	17.58	17.93	17.42	17.42	17.42	qfq	685,700	12,132,627	-0.91%
2025-01-09	17.50	17.80	17.32	17.58	17.58	qfq	609,174	10,657,391	-0.11%
2025-01-08	16.97	17.79	16.85	17.60	17.60	qfq	1,427,002	24,912,935	3.71%
2025-01-07	16.49	17.18	16.02	16.97	16.97	qfq	890,500	14,910,385	3.48%
2025-01-06	16.35	16.52	15.82	16.40	16.40	qfq	437,001	7,114,882	0.24%
2025-01-03	17.10	17.10	16.29	16.36	16.36	qfq	695,900	11,570,864	-3.08%
2025-01-02	17.40	17.52	16.88	16.88	16.88	qfq	597,300	10,252,934	-3.54%
2024-12-31	17.61	17.75	17.40	17.50	17.50	qfq	697,300	12,254,052	0.06%
2024-12-30	17.48	17.61	17.27	17.49	17.49	qfq	610,970	10,648,291	-0.91%
2024-12-27	17.09	17.84	17.03	17.65	17.65	qfq	738,300	12,953,887	3.28%
2024-12-26	16.86	17.17	16.80	17.09	17.09	qfq	535,367	9,108,224	1.36%
2024-12-25	17.18	17.18	16.64	16.86	16.86	qfq	590,806	9,937,993	-1.23%
2024-12-24	17.16	17.40	16.73	17.07	17.07	qfq	556,242	9,465,299	-0.99%
2024-12-23	17.87	17.87	16.99	17.24	17.24	qfq	1,054,904	18,237,627	-3.25%
2024-12-20	17.67	18.10	17.41	17.82	17.82	qfq	787,024	14,035,181	1.25%
2024-12-19	17.60	17.66	17.30	17.60	17.60	qfq	617,893	10,799,836	0.00%
2024-12-18	17.60	17.96	17.27	17.60	17.60	qfq	795,400	14,038,259	-0.11%
2024-12-17	18.36	18.59	17.56	17.62	17.62	qfq	959,897	17,215,075	-4.50%
2024-12-16	18.59	18.66	18.36	18.45	18.45	qfq	686,800	12,695,018	-0.75%
2024-12-13	18.42	18.68	18.30	18.59	18.59	qfq	921,958	17,092,749	0.60%
2024-12-12	18.19	18.81	18.19	18.48	18.48	qfq	1,055,375	19,513,402	1.09%
2024-12-11	18.12	18.40	18.01	18.28	18.28	qfq	756,384	13,812,941	0.88%
2024-12-10	18.64	18.92	18.10	18.12	18.12	qfq	1,369,044	25,176,446	-1.52%
2024-12-09	18.84	19.00	18.40	18.40	18.40	qfq	842,050	15,719,722	-2.34%
2024-12-06	19.03	19.14	18.63	18.84	18.84	qfq	1,623,201	30,616,711	-1.10%
2024-12-05	18.74	19.14	18.70	19.05	19.05	qfq	1,141,197	21,593,194	1.17%
2024-12-04	19.07	19.25	18.45	18.83	18.83	qfq	1,637,257	30,739,130	-1.15%
2024-12-03	18.22	19.35	18.00	19.05	19.05	qfq	2,550,784	47,526,294	4.56%
2024-12-02	17.72	18.24	17.61	18.22	18.22	qfq	1,860,345	33,454,683	2.82%
2024-11-29	17.82	17.94	17.39	17.72	17.72	qfq	1,831,000	32,214,671	-1.50%
2024-11-28	17.02	18.47	16.82	17.99	17.99	qfq	3,767,614	66,761,538	5.64%
2024-11-27	17.04	17.04	16.38	17.03	17.03	qfq	818,600	13,685,469	0.41%
2024-11-26	16.96	17.15	16.75	16.96	16.96	qfq	790,600	13,438,918	0.18%
2024-11-25	16.59	16.98	16.55	16.93	16.93	qfq	1,123,365	18,862,125	2.30%
2024-11-22	17.29	17.49	16.33	16.55	16.55	qfq	1,364,963	23,009,102	-4.45%
2024-11-21	17.08	17.47	16.95	17.32	17.32	qfq	1,418,013	24,461,964	2.18%
2024-11-20	16.41	16.99	16.36	16.95	16.95	qfq	1,002,092	16,705,810	3.04%
2024-11-19	16.04	16.46	15.92	16.45	16.45	qfq	1,019,767	16,488,263	2.68%
2024-11-18	16.25	16.61	15.68	16.02	16.02	qfq	919,625	14,850,177	-2.14%
2024-11-15	16.36	16.59	16.30	16.37	16.37	qfq	805,088	13,235,447	-0.18%
2024-11-14	17.03	17.03	16.40	16.40	16.40	qfq	642,917	10,713,947	-3.13%
2024-11-13	16.98	17.10	16.51	16.93	16.93	qfq	1,067,561	17,914,906	-0.65%
2024-11-12	17.14	17.31	16.81	17.04	17.04	qfq	1,267,600	21,636,093	0.00%
2024-11-11	17.78	17.78	16.98	17.04	17.04	qfq	1,529,200	26,258,013	-4.11%
2024-11-08	17.39	17.81	17.19	17.77	17.77	qfq	1,782,585	31,169,963	2.78%
2024-11-07	16.99	17.31	16.88	17.29	17.29	qfq	1,149,350	19,709,574	1.35%
2024-11-06	17.30	17.49	16.90	17.06	17.06	qfq	1,483,717	25,444,585	-0.47%
2024-11-05	16.60	17.18	16.44	17.14	17.14	qfq	1,877,000	31,387,369	1.84%
2024-11-04	16.06	16.85	15.70	16.83	16.83	qfq	1,954,847	31,914,396	5.39%
2024-11-01	16.21	17.47	15.97	15.97	15.97	qfq	1,921,425	31,755,093	-2.02%
2024-10-31	16.28	16.60	16.08	16.30	16.30	qfq	1,198,472	19,577,158	0.06%
2024-10-30	15.80	16.55	15.80	16.29	16.29	qfq	1,536,725	24,939,665	2.00%
2024-10-29	16.34	16.39	15.61	15.97	15.97	qfq	1,761,500	28,029,033	-2.32%
2024-10-28	15.38	16.61	15.36	16.35	16.35	qfq	2,391,349	38,476,919	6.17%
2024-10-25	15.50	15.58	15.23	15.40	15.40	qfq	1,306,700	20,149,991	-0.26%
2024-10-24	15.15	15.68	15.11	15.44	15.44	qfq	1,045,422	16,096,374	1.51%
2024-10-23	15.09	15.24	14.93	15.21	15.21	qfq	677,001	10,254,928	1.20%
2024-10-22	14.90	15.36	14.86	15.03	15.03	qfq	717,300	10,836,810	0.40%
2024-10-21	14.75	15.13	14.60	14.97	14.97	qfq	1,110,399	16,544,460	1.77%
2024-10-18	14.23	14.93	14.23	14.71	14.71	qfq	1,267,771	18,562,017	3.45%
2024-10-17	14.39	14.47	14.16	14.22	14.22	qfq	696,200	9,974,313	0.14%
2024-10-16	14.15	14.49	14.07	14.20	14.20	qfq	811,400	11,595,549	-0.07%
2024-10-15	14.51	14.69	14.19	14.21	14.21	qfq	921,700	13,304,256	-3.00%
2024-10-14	14.34	14.73	14.21	14.65	14.65	qfq	686,072	9,955,247	2.16%
2024-10-11	14.81	14.96	14.25	14.34	14.34	qfq	1,009,000	14,731,049	-3.24%
2024-10-10	15.10	15.34	14.54	14.82	14.82	qfq	1,561,700	23,426,202	2.56%
2024-10-09	15.52	15.57	14.40	14.45	14.45	qfq	1,654,438	24,622,185	-6.89%
2024-10-08	16.70	16.95	15.21	15.52	15.52	qfq	2,543,237	40,709,332	0.52%
2024-09-30	14.83	15.78	14.54	15.44	15.44	qfq	2,105,387	31,791,058	6.56%
2024-09-27	14.23	14.55	14.18	14.49	14.49	qfq	638,700	9,169,589	2.04%
2024-09-26	13.89	14.25	13.71	14.20	14.20	qfq	650,838	9,143,443	2.23%
2024-09-25	13.58	14.36	13.54	13.89	13.89	qfq	1,272,150	17,565,037	3.81%
2024-09-24	12.95	13.39	12.95	13.38	13.38	qfq	589,500	7,763,199	3.72%
2024-09-23	12.87	13.09	12.73	12.90	12.90	qfq	283,900	3,679,819	0.47%
2024-09-20	12.99	13.05	12.71	12.84	12.84	qfq	368,600	4,733,503	-1.15%
2024-09-19	12.90	13.26	12.79	12.99	12.99	qfq	500,200	6,524,167	0.93%
2024-09-18	13.13	13.13	12.66	12.87	12.87	qfq	329,327	4,244,521	-2.35%
2024-09-13	13.28	13.30	13.13	13.18	13.18	qfq	238,700	3,152,336	-0.75%
2024-09-12	13.24	13.38	13.18	13.28	13.28	qfq	239,772	3,184,035	0.23%
2024-09-11	13.50	13.50	13.12	13.25	13.25	qfq	463,800	6,171,632	-1.05%
2024-09-10	13.10	13.40	13.02	13.39	13.39	qfq	650,016	8,599,557	2.84%
2024-09-09	13.06	13.41	12.88	13.02	13.02	qfq	549,901	7,186,506	-1.21%
2024-09-06	13.24	13.30	13.07	13.18	13.18	qfq	472,800	6,217,724	-0.45%
2024-09-05	13.50	13.69	13.15	13.24	13.24	qfq	606,077	8,087,601	-2.07%
2024-09-04	13.70	13.70	13.25	13.52	13.52	qfq	533,700	7,164,754	-0.66%
2024-09-03	13.86	13.89	13.41	13.61	13.61	qfq	738,900	10,072,328	-0.66%
2024-09-02	13.77	13.86	13.45	13.70	13.70	qfq	982,600	13,446,758	1.48%
2024-08-30	13.50	13.59	13.23	13.50	13.50	qfq	815,300	10,945,237	1.12%
2024-08-29	13.68	13.68	12.75	13.35	13.35	qfq	971,406	12,819,499	1.91%
2024-08-28	12.66	13.11	12.39	13.10	13.10	qfq	669,690	8,596,192	4.55%
2024-08-27	12.63	12.78	12.53	12.53	12.53	qfq	346,500	4,368,706	-1.65%
2024-08-26	12.60	12.81	12.60	12.74	12.74	qfq	257,372	3,272,849	0.00%
2024-08-23	12.74	12.81	12.52	12.74	12.74	qfq	357,900	4,542,319	0.00%
2024-08-22	12.76	12.93	12.69	12.74	12.74	qfq	287,200	3,681,122	0.39%
2024-08-21	12.58	12.82	12.34	12.69	12.69	qfq	326,200	4,129,555	0.24%
2024-08-20	13.25	13.25	12.65	12.66	12.66	qfq	612,700	7,896,753	-4.16%
2024-08-19	13.17	13.30	13.11	13.21	13.21	qfq	397,525	5,253,223	-0.23%
2024-08-16	13.33	13.48	13.20	13.24	13.24	qfq	524,300	6,988,216	-1.12%
2024-08-15	13.32	13.56	13.02	13.39	13.39	qfq	1,003,300	13,331,675	0.30%
2024-08-14	13.62	13.62	13.25	13.35	13.35	qfq	1,015,100	13,597,350	-1.98%
2024-08-13	13.91	13.99	13.39	13.62	13.62	qfq	1,444,545	19,623,387	-2.51%
2024-08-12	14.50	14.58	13.84	13.97	13.97	qfq	1,761,849	24,909,249	-3.66%
2024-08-09	14.70	15.70	14.46	14.50	14.50	qfq	2,781,834	41,323,639	-4.86%
2024-08-08	13.94	15.24	13.76	15.24	15.24	qfq	3,313,502	49,161,604	10.04%
2024-08-07	13.81	13.97	13.80	13.85	13.85	qfq	264,300	3,662,576	0.29%
2024-08-06	13.57	13.83	13.57	13.81	13.81	qfq	379,446	5,215,746	1.84%
2024-08-05	13.71	13.93	13.52	13.56	13.56	qfq	516,100	7,087,190	-2.24%
2024-08-02	13.95	14.11	13.70	13.87	13.87	qfq	576,900	8,049,224	-1.21%
2024-08-01	14.10	14.20	14.00	14.04	14.04	qfq	277,500	3,910,632	-0.50%
2024-07-31	13.88	14.23	13.88	14.11	14.11	qfq	743,500	10,486,921	1.66%
2024-07-30	13.79	13.90	13.63	13.88	13.88	qfq	208,220	2,876,896	1.09%
2024-07-29	13.83	13.87	13.73	13.73	13.73	qfq	278,100	3,833,507	-1.22%
2024-07-26	13.64	13.94	13.60	13.90	13.90	qfq	522,500	7,220,148	2.89%
2024-07-25	13.31	13.58	13.31	13.51	13.51	qfq	190,178	2,561,778	0.82%
2024-07-24	13.69	13.69	13.36	13.40	13.40	qfq	375,600	5,067,296	-1.83%
2024-07-23	13.77	13.90	13.65	13.65	13.65	qfq	266,200	3,667,979	-0.87%
2024-07-22	13.85	13.91	13.77	13.77	13.77	qfq	175,700	2,428,122	-0.51%
2024-07-19	13.76	13.89	13.64	13.84	13.84	qfq	227,700	3,138,935	0.51%
2024-07-18	13.92	13.92	13.65	13.77	13.77	qfq	455,700	6,260,347	-1.36%
2024-07-17	13.88	14.00	13.85	13.96	13.96	qfq	628,200	8,752,145	0.72%
2024-07-16	13.89	14.02	13.75	13.86	13.86	qfq	402,200	5,553,826	0.07%
2024-07-15	13.87	13.99	13.75	13.85	13.85	qfq	354,556	4,900,727	-0.86%
2024-07-12	13.90	14.09	13.80	13.97	13.97	qfq	773,400	10,795,533	0.50%
2024-07-11	13.69	13.99	13.58	13.90	13.90	qfq	581,300	8,041,833	3.04%
2024-07-10	13.55	13.75	13.38	13.49	13.49	qfq	438,100	5,953,443	-2.60%
2024-07-09	13.55	13.96	13.23	13.85	13.85	qfq	584,200	7,946,049	2.67%
2024-07-08	13.80	13.96	13.32	13.49	13.49	qfq	555,500	7,573,307	-2.81%
2024-07-05	13.66	13.89	13.51	13.88	13.88	qfq	413,500	5,684,849	1.24%
2024-07-04	14.25	14.26	13.50	13.71	13.71	qfq	500,800	6,950,086	-2.90%
2024-07-03	14.40	14.40	14.03	14.12	14.12	qfq	367,106	5,188,674	0.21%
2024-07-02	13.85	14.44	13.85	14.09	14.09	qfq	648,806	9,166,430	1.44%
2024-07-01	13.53	13.96	13.53	13.89	13.89	qfq	591,072	8,130,710	1.91%
2024-06-28	13.38	13.74	13.29	13.63	13.63	qfq	616,631	8,366,368	1.87%
2024-06-27	13.52	13.67	13.37	13.38	13.38	qfq	500,400	6,739,165	-1.25%
2024-06-26	13.08	13.58	12.99	13.55	13.55	qfq	560,138	7,458,936	3.51%
2024-06-25	13.17	13.40	13.00	13.09	13.09	qfq	607,138	8,008,549	-0.15%
2024-06-24	13.96	13.96	13.06	13.11	13.11	qfq	1,074,001	14,449,184	-6.16%
2024-06-21	14.39	14.62	13.91	13.97	13.97	qfq	1,054,700	15,016,927	-3.85%
2024-06-20	14.74	15.15	14.50	14.53	14.53	qfq	906,290	13,461,651	-1.82%
2024-06-19	14.84	14.84	14.70	14.80	14.80	qfq	434,700	6,422,065	-0.20%
2024-06-18	14.95	14.95	14.69	14.83	14.83	qfq	392,300	5,795,425	0.54%
2024-06-17	14.58	14.97	14.39	14.75	14.75	qfq	768,200	11,294,785	0.20%
2024-06-14	15.09	15.09	14.65	14.72	14.72	qfq	794,002	11,732,429	-2.45%
2024-06-13	15.24	15.31	15.03	15.09	15.09	qfq	698,220	10,558,091	-1.44%
2024-06-12	15.12	15.51	15.12	15.31	15.31	qfq	878,200	13,473,958	0.92%
2024-06-11	15.71	15.73	15.02	15.17	15.17	qfq	1,489,495	22,622,533	-3.44%
2024-06-07	15.74	16.36	15.38	15.71	15.71	qfq	2,048,685	32,250,314	-1.57%
2024-06-06	17.18	17.18	15.71	15.96	15.96	qfq	3,903,988	62,692,469	-8.59%
2024-06-05	17.30	18.99	17.25	17.46	17.46	qfq	4,376,462	79,131,869	1.16%
2024-06-03	18.03	18.03	17.26	17.26	17.26	qfq	565,143	9,816,976	-5.01%
2024-05-31	17.81	18.23	17.69	18.17	18.17	qfq	568,147	10,194,737	1.96%
2024-05-30	18.76	18.76	17.82	17.82	17.82	qfq	809,900	14,631,579	-5.01%
2024-05-29	18.13	18.77	18.13	18.76	18.76	qfq	684,431	12,681,159	2.79%
2024-05-28	17.91	18.25	17.83	18.25	18.25	qfq	591,456	10,725,877	1.90%
2024-05-27	17.99	18.14	17.83	17.91	17.91	qfq	301,300	5,403,338	-0.83%
2024-05-24	17.75	18.18	17.51	18.06	18.06	qfq	686,340	12,326,738	1.35%
2024-05-23	17.99	17.99	17.48	17.82	17.82	qfq	418,200	7,399,043	-1.00%
2024-05-22	17.60	18.00	17.60	18.00	18.00	qfq	482,420	8,610,888	1.07%
2024-05-21	17.70	18.14	17.52	17.81	17.81	qfq	804,800	14,266,179	0.68%
2024-05-20	17.56	17.75	17.53	17.69	17.69	qfq	419,076	7,401,720	1.26%
2024-05-17	17.43	17.56	17.34	17.47	17.47	qfq	142,400	2,484,361	0.23%
2024-05-16	17.33	17.56	17.30	17.43	17.43	qfq	169,300	2,950,801	0.35%
2024-05-15	17.21	17.44	17.21	17.37	17.37	qfq	196,228	3,406,174	-0.17%
2024-05-14	17.08	17.66	16.94	17.40	17.40	qfq	255,370	4,398,940	2.47%
2024-05-13	16.97	17.00	16.83	16.98	16.98	qfq	173,400	2,928,248	-0.35%
2024-05-10	17.18	17.27	16.86	17.04	17.04	qfq	402,927	6,875,122	-1.33%
2024-05-09	17.23	17.34	17.09	17.27	17.27	qfq	335,600	5,783,030	0.23%
2024-05-08	17.52	17.52	17.17	17.23	17.23	qfq	298,943	5,168,135	-1.71%
2024-05-07	17.62	17.64	17.42	17.53	17.53	qfq	217,400	3,812,983	-0.51%
2024-05-06	17.40	17.63	17.40	17.62	17.62	qfq	311,800	5,468,607	1.38%
2024-04-30	17.28	17.42	17.02	17.38	17.38	qfq	275,401	4,742,567	0.58%
2024-04-29	17.01	17.38	16.97	17.28	17.28	qfq	578,901	9,921,641	1.83%
2024-04-26	16.79	16.99	16.63	16.97	16.97	qfq	366,400	6,151,440	1.07%
2024-04-25	16.80	16.85	16.57	16.79	16.79	qfq	437,326	7,304,506	-0.24%
2024-04-24	17.00	17.00	16.66	16.83	16.83	qfq	671,243	11,310,576	-0.82%
2024-04-23	16.54	17.05	16.35	16.97	16.97	qfq	677,822	11,365,399	3.16%
2024-04-22	16.23	16.64	16.17	16.45	16.45	qfq	262,900	4,309,926	1.36%
2024-04-19	16.52	16.52	16.11	16.23	16.23	qfq	248,114	4,043,072	-1.76%
2024-04-18	16.20	16.77	16.12	16.52	16.52	qfq	311,600	5,118,022	1.98%
2024-04-17	15.84	16.28	15.84	16.20	16.20	qfq	437,444	7,022,936	2.92%
2024-04-16	16.55	16.55	15.74	15.74	15.74	qfq	452,314	7,223,034	-5.01%
2024-04-15	16.74	16.87	16.27	16.57	16.57	qfq	372,400	6,189,031	-1.19%
2024-04-12	16.65	16.88	16.65	16.77	16.77	qfq	209,000	3,511,428	0.12%
2024-04-11	16.65	16.87	16.55	16.75	16.75	qfq	173,600	2,901,338	-0.18%
2024-04-10	17.19	17.19	16.66	16.78	16.78	qfq	381,100	6,424,992	-2.39%
2024-04-09	17.00	17.20	16.82	17.19	17.19	qfq	296,600	5,074,060	1.12%
2024-04-08	16.82	17.30	16.70	17.00	17.00	qfq	187,600	3,170,198	1.07%
2024-04-03	16.78	16.85	16.68	16.82	16.82	qfq	115,733	1,939,723	0.00%
2024-04-02	16.89	16.89	16.75	16.82	16.82	qfq	149,232	2,507,801	-0.06%
2024-04-01	16.66	16.85	16.60	16.83	16.83	qfq	273,306	4,584,891	1.02%
2024-03-29	16.55	16.66	16.38	16.66	16.66	qfq	215,300	3,552,085	1.15%
2024-03-28	16.33	16.52	16.25	16.47	16.47	qfq	275,800	4,525,230	0.86%
2024-03-27	16.48	16.53	16.33	16.33	16.33	qfq	215,000	3,534,483	-0.97%
2024-03-26	16.51	16.53	16.41	16.49	16.49	qfq	140,800	2,318,733	-0.24%
2024-03-25	16.53	16.64	16.41	16.53	16.53	qfq	196,600	3,248,971	-0.06%
2024-03-22	16.59	16.59	16.34	16.54	16.54	qfq	308,300	5,068,746	-0.24%
2024-03-21	16.74	16.75	16.37	16.58	16.58	qfq	421,995	6,977,332	-1.01%
2024-03-20	16.58	16.76	16.56	16.75	16.75	qfq	150,800	2,517,573	0.66%
2024-03-19	16.38	16.94	16.31	16.64	16.64	qfq	242,419	4,027,688	1.59%
2024-03-18	16.06	16.40	16.06	16.38	16.38	qfq	171,195	2,789,681	1.11%
2024-03-15	16.20	16.21	16.02	16.20	16.20	qfq	309,112	4,975,222	0.00%
2024-03-14	16.30	16.30	16.18	16.20	16.20	qfq	109,995	1,784,564	-0.31%
2024-03-13	16.21	16.31	16.11	16.25	16.25	qfq	155,400	2,514,044	0.12%
2024-03-12	16.05	16.25	16.05	16.23	16.23	qfq	185,700	3,000,095	0.62%
2024-03-11	15.74	16.33	15.74	16.13	16.13	qfq	251,400	4,034,431	2.48%
2024-03-08	15.91	15.91	15.58	15.74	15.74	qfq	409,400	6,424,948	-1.01%
2024-03-07	16.15	16.15	15.81	15.90	15.90	qfq	425,962	6,819,333	-1.97%
2024-03-06	16.11	16.30	15.83	16.22	16.22	qfq	386,146	6,204,031	0.68%
2024-03-05	16.57	16.57	16.02	16.11	16.11	qfq	311,800	5,058,380	-2.78%
2024-03-04	16.69	16.69	16.46	16.57	16.57	qfq	104,900	1,738,478	-0.12%
2024-03-01	16.49	16.62	16.44	16.59	16.59	qfq	122,499	2,024,810	0.12%
2024-02-29	15.88	16.59	15.88	16.57	16.57	qfq	226,023	3,688,891	2.47%
2024-02-28	16.88	16.91	16.12	16.17	16.17	qfq	431,800	7,119,310	-4.09%
2024-02-27	16.75	16.91	16.72	16.86	16.86	qfq	198,600	3,344,467	0.24%
2024-02-26	16.85	17.02	16.67	16.82	16.82	qfq	271,100	4,579,984	-0.24%
2024-02-23	16.51	16.89	16.48	16.86	16.86	qfq	255,400	4,244,902	2.18%
2024-02-22	16.30	16.51	16.11	16.50	16.50	qfq	300,200	4,908,038	1.54%
2024-02-21	15.81	16.53	15.60	16.25	16.25	qfq	505,500	8,128,103	2.85%
2024-02-20	15.90	15.90	15.70	15.80	15.80	qfq	192,281	3,035,976	0.00%
2024-02-19	15.67	16.13	15.48	15.80	15.80	qfq	330,810	5,240,904	0.83%
2024-02-08	14.97	15.67	14.72	15.67	15.67	qfq	312,681	4,800,809	5.03%
2024-02-07	15.50	15.57	14.70	14.92	14.92	qfq	311,900	4,760,725	-2.99%
2024-02-06	14.86	15.64	14.28	15.38	15.38	qfq	312,795	4,667,141	2.67%
2024-02-05	15.45	15.73	14.98	14.98	14.98	qfq	575,092	8,654,122	-5.01%
2024-02-02	16.95	16.95	15.63	15.77	15.77	qfq	517,802	8,218,142	-4.13%
2024-02-01	16.90	16.90	16.20	16.45	16.45	qfq	324,200	5,370,409	-2.43%
2024-01-31	17.09	17.35	16.65	16.86	16.86	qfq	626,205	10,712,180	-0.82%
2024-01-30	17.06	17.27	16.92	17.00	17.00	qfq	245,900	4,193,321	-1.73%
2024-01-29	17.82	17.82	17.13	17.30	17.30	qfq	511,462	8,897,227	-3.30%
2024-01-26	17.86	17.95	17.78	17.89	17.89	qfq	201,200	3,594,872	0.17%
2024-01-25	17.52	17.95	17.45	17.86	17.86	qfq	397,217	7,052,589	1.82%
2024-01-24	17.26	17.58	17.00	17.54	17.54	qfq	243,100	4,202,878	2.63%
2024-01-23	17.25	17.25	16.90	17.09	17.09	qfq	292,872	4,995,860	-0.18%
2024-01-22	17.72	17.77	16.95	17.12	17.12	qfq	230,507	4,015,968	-3.39%
2024-01-19	17.67	17.82	17.66	17.72	17.72	qfq	130,900	2,322,635	0.28%
2024-01-18	17.80	17.85	17.49	17.67	17.67	qfq	310,301	5,476,254	-1.01%
2024-01-17	17.98	17.98	17.80	17.85	17.85	qfq	165,800	2,962,479	-0.72%
2024-01-16	17.98	18.09	17.85	17.98	17.98	qfq	214,094	3,834,698	-0.06%
2024-01-15	17.99	18.18	17.95	17.99	17.99	qfq	215,900	3,903,193	-0.06%
2024-01-12	17.98	18.03	17.86	18.00	18.00	qfq	170,100	3,049,594	0.06%
2024-01-11	17.95	18.05	17.89	17.99	17.99	qfq	95,000	1,708,124	0.22%
2024-01-10	17.88	17.99	17.80	17.95	17.95	qfq	142,900	2,559,103	0.00%
2024-01-09	17.91	18.05	17.88	17.95	17.95	qfq	87,800	1,574,840	-0.28%
2024-01-08	18.07	18.07	17.87	18.00	18.00	qfq	149,300	2,682,185	-0.44%
2024-01-05	17.86	18.16	17.86	18.08	18.08	qfq	215,800	3,880,497	0.67%
2024-01-04	18.17	18.17	17.90	17.96	17.96	qfq	206,000	3,709,349	-0.99%
2024-01-03	18.14	18.19	18.06	18.14	18.14	qfq	284,700	5,158,966	0.00%
2024-01-02	18.14	18.42	18.07	18.14	18.14	qfq	571,200	10,427,702	0.00%
2023-12-29	18.07	18.20	18.03	18.14	18.14	qfq	472,000	8,553,040	-0.06%
2023-12-28	17.79	18.46	17.71	18.15	18.15	qfq	433,400	7,845,014	2.25%
2023-12-27	17.82	17.82	17.73	17.75	17.75	qfq	102,884	1,827,426	0.00%
2023-12-26	17.75	17.84	17.63	17.75	17.75	qfq	131,900	2,337,098	0.06%
2023-12-25	17.82	17.86	17.72	17.74	17.74	qfq	100,100	1,777,485	-0.45%
2023-12-22	17.92	17.96	17.81	17.82	17.82	qfq	118,100	2,109,730	-0.61%
2023-12-21	17.84	17.94	17.69	17.93	17.93	qfq	179,594	3,199,029	0.50%
2023-12-20	17.85	17.99	17.77	17.84	17.84	qfq	212,201	3,793,171	0.28%
2023-12-19	17.75	17.89	17.75	17.79	17.79	qfq	172,300	3,069,736	0.17%
2023-12-18	18.13	18.14	17.68	17.76	17.76	qfq	367,600	6,586,157	-2.04%
2023-12-15	18.18	18.26	18.08	18.13	18.13	qfq	224,400	4,069,902	0.06%
2023-12-14	18.03	18.28	18.03	18.12	18.12	qfq	302,900	5,503,179	-0.06%
2023-12-13	18.15	18.22	18.04	18.13	18.13	qfq	106,100	1,922,098	-0.28%
2023-12-12	17.96	18.25	17.89	18.18	18.18	qfq	292,100	5,297,067	1.22%
2023-12-11	18.01	18.02	17.85	17.96	17.96	qfq	288,100	5,172,189	-0.22%
2023-12-08	17.97	18.08	17.92	18.00	18.00	qfq	115,956	2,085,966	0.11%
2023-12-07	17.96	18.20	17.82	17.98	17.98	qfq	211,300	3,801,295	-0.11%
2023-12-06	17.92	18.27	17.91	18.00	18.00	qfq	317,500	5,757,038	0.00%
2023-12-05	18.00	18.10	17.87	18.00	18.00	qfq	206,500	3,705,646	-0.06%
2023-12-04	17.97	18.04	17.94	18.01	18.01	qfq	167,100	3,006,461	0.06%
2023-12-01	18.07	18.14	18.00	18.00	18.00	qfq	136,000	2,454,519	-0.33%
2023-11-30	18.10	18.23	17.96	18.06	18.06	qfq	185,500	3,350,653	-0.50%
2023-11-29	18.19	18.28	18.06	18.15	18.15	qfq	233,400	4,239,453	-0.11%
2023-11-28	18.04	18.19	17.88	18.17	18.17	qfq	124,702	2,258,295	0.72%
2023-11-27	17.84	18.32	17.84	18.04	18.04	qfq	382,003	6,909,517	0.39%
2023-11-24	17.88	17.98	17.75	17.97	17.97	qfq	267,400	4,779,483	0.50%
2023-11-23	17.90	17.96	17.77	17.88	17.88	qfq	143,601	2,564,483	-0.17%
2023-11-22	17.80	17.93	17.68	17.91	17.91	qfq	197,000	3,512,187	0.73%
2023-11-21	17.67	17.98	17.67	17.78	17.78	qfq	358,800	6,375,248	0.00%
2023-11-20	17.89	18.06	17.71	17.78	17.78	qfq	482,700	8,602,841	-1.11%
2023-11-17	17.99	18.06	17.89	17.98	17.98	qfq	199,700	3,593,519	0.28%
2023-11-16	18.58	18.58	17.90	17.93	17.93	qfq	555,100	10,052,357	-3.60%
2023-11-15	18.65	18.87	18.41	18.60	18.60	qfq	338,236	6,277,881	-0.43%
2023-11-14	17.90	18.93	17.87	18.68	18.68	qfq	762,857	14,143,809	3.61%
2023-11-13	17.86	18.20	17.40	18.03	18.03	qfq	687,824	12,278,504	2.27%
2023-11-10	17.91	17.97	17.51	17.63	17.63	qfq	670,420	11,861,349	-3.92%
2023-11-09	19.00	19.03	18.35	18.35	18.35	qfq	1,034,736	19,214,096	-5.02%
2023-11-08	19.00	19.32	18.80	19.32	19.32	qfq	481,700	9,200,756	5.00%
2023-11-07	17.51	18.40	17.45	18.40	18.40	qfq	502,558	9,121,005	5.02%
2023-11-06	17.44	17.67	17.30	17.52	17.52	qfq	351,036	6,144,893	0.11%
2023-11-03	17.00	17.51	16.99	17.50	17.50	qfq	448,693	7,719,423	3.00%
2023-11-02	17.06	17.08	16.97	16.99	16.99	qfq	115,401	1,962,074	-0.29%
2023-11-01	17.06	17.06	16.98	17.04	17.04	qfq	148,300	2,524,772	0.41%
2023-10-31	17.05	17.05	16.94	16.97	16.97	qfq	173,800	2,951,440	-0.70%
2023-10-30	17.05	17.14	17.00	17.09	17.09	qfq	255,700	4,366,191	0.35%
2023-10-27	16.97	17.07	16.87	17.03	17.03	qfq	236,201	4,003,055	0.77%
2023-10-26	16.84	16.93	16.83	16.90	16.90	qfq	111,100	1,874,645	0.12%
2023-10-25	16.81	16.95	16.80	16.88	16.88	qfq	187,800	3,166,699	0.48%
2023-10-24	16.74	16.80	16.63	16.80	16.80	qfq	182,266	3,045,505	0.42%
2023-10-23	16.85	16.85	16.58	16.73	16.73	qfq	177,652	2,969,304	-0.71%
2023-10-20	16.79	16.89	16.79	16.85	16.85	qfq	112,600	1,895,318	-0.18%
2023-10-19	16.90	16.92	16.83	16.88	16.88	qfq	130,582	2,203,878	-0.18%
2023-10-18	16.95	16.95	16.86	16.91	16.91	qfq	127,899	2,161,388	-0.06%
2023-10-17	16.98	16.98	16.89	16.92	16.92	qfq	62,500	1,057,423	0.06%
2023-10-16	16.93	16.93	16.86	16.91	16.91	qfq	76,000	1,284,652	-0.06%
2023-10-13	16.85	16.94	16.85	16.92	16.92	qfq	61,000	1,030,140	0.12%
2023-10-12	16.95	16.99	16.85	16.90	16.90	qfq	148,400	2,511,944	0.30%
2023-10-11	16.91	17.02	16.80	16.85	16.85	qfq	247,200	4,174,502	-0.65%
2023-10-10	16.95	17.04	16.91	16.96	16.96	qfq	89,800	1,522,783	0.12%
2023-10-09	17.02	17.04	16.94	16.94	16.94	qfq	139,603	2,368,508	-0.47%
2023-09-28	17.00	17.04	16.91	17.02	17.02	qfq	136,403	2,317,524	0.12%
2023-09-27	16.96	17.05	16.93	17.00	17.00	qfq	168,601	2,866,403	0.41%
2023-09-26	16.89	17.00	16.86	16.93	16.93	qfq	78,720	1,331,111	0.42%
2023-09-25	17.06	17.06	16.85	16.86	16.86	qfq	166,851	2,822,477	-0.94%
2023-09-22	16.90	17.06	16.83	17.02	17.02	qfq	242,401	4,116,504	0.77%
2023-09-21	16.83	16.90	16.77	16.89	16.89	qfq	136,024	2,291,086	0.00%
2023-09-20	16.87	16.93	16.80	16.89	16.89	qfq	118,100	1,993,042	-0.06%
2023-09-19	16.85	16.93	16.84	16.90	16.90	qfq	117,700	1,986,601	-0.12%
2023-09-18	16.81	16.97	16.73	16.92	16.92	qfq	201,900	3,403,116	0.24%
2023-09-15	16.70	16.88	16.70	16.88	16.88	qfq	124,500	2,094,122	0.78%
2023-09-14	16.73	16.79	16.61	16.75	16.75	qfq	75,000	1,253,710	0.42%
2023-09-13	16.74	16.84	16.61	16.68	16.68	qfq	202,700	3,383,011	-0.66%
2023-09-12	16.88	16.88	16.70	16.79	16.79	qfq	93,374	1,567,284	-0.30%
2023-09-11	16.86	16.90	16.71	16.84	16.84	qfq	210,935	3,538,042	-0.12%
2023-09-08	16.80	16.91	16.78	16.86	16.86	qfq	120,200	2,023,489	-0.06%
2023-09-07	17.11	17.11	16.78	16.87	16.87	qfq	279,200	4,733,384	-1.35%
2023-09-06	17.11	17.13	16.98	17.10	17.10	qfq	107,900	1,844,296	-0.06%
2023-09-05	16.96	17.11	16.96	17.11	17.11	qfq	78,700	1,341,391	0.00%
2023-09-04	17.04	17.14	17.02	17.11	17.11	qfq	149,100	2,548,246	0.12%
2023-09-01	16.90	17.09	16.82	17.09	17.09	qfq	154,901	2,621,840	1.00%
2023-08-31	17.00	17.02	16.84	16.92	16.92	qfq	130,702	2,211,871	-0.35%
2023-08-30	17.20	17.20	16.88	16.98	16.98	qfq	210,600	3,575,873	0.47%
2023-08-29	16.62	16.95	16.62	16.90	16.90	qfq	141,800	2,384,792	1.20%
2023-08-28	16.90	16.96	16.65	16.70	16.70	qfq	247,500	4,151,965	0.24%
2023-08-25	16.58	16.66	16.45	16.66	16.66	qfq	232,690	3,846,106	0.36%
2023-08-24	16.86	16.98	16.60	16.60	16.60	qfq	220,400	3,690,303	-1.54%
2023-08-23	16.86	17.02	16.83	16.86	16.86	qfq	173,601	2,931,699	-1.06%
2023-08-22	17.08	17.28	16.78	17.04	17.04	qfq	282,000	4,780,393	-0.23%
2023-08-21	17.02	17.19	16.92	17.08	17.08	qfq	220,500	3,763,166	0.00%
2023-08-18	16.93	17.32	16.92	17.08	17.08	qfq	406,301	6,968,746	0.89%
2023-08-17	16.78	16.94	16.69	16.93	16.93	qfq	188,500	3,166,701	0.89%
2023-08-16	16.74	16.89	16.69	16.78	16.78	qfq	213,800	3,591,725	0.12%
2023-08-15	16.92	17.08	16.68	16.76	16.76	qfq	335,600	5,645,006	-1.99%
2023-08-14	16.87	17.34	16.78	17.10	17.10	qfq	391,820	6,689,035	1.30%
2023-08-11	16.66	16.88	16.60	16.88	16.88	qfq	363,200	6,089,308	1.32%
2023-08-10	16.54	16.66	16.54	16.66	16.66	qfq	82,877	1,375,792	0.36%
2023-08-09	16.56	16.62	16.53	16.60	16.60	qfq	81,400	1,347,670	0.00%
2023-08-08	16.62	16.63	16.54	16.60	16.60	qfq	56,700	940,622	-0.12%
2023-08-07	16.55	16.69	16.53	16.62	16.62	qfq	101,851	1,693,021	-0.24%
2023-08-04	16.55	16.66	16.47	16.66	16.66	qfq	262,800	4,348,261	0.36%
2023-08-03	16.58	16.64	16.52	16.60	16.60	qfq	68,700	1,139,858	0.00%
2023-08-02	16.65	16.69	16.48	16.60	16.60	qfq	100,620	1,667,709	0.00%
2023-08-01	16.59	16.62	16.46	16.60	16.60	qfq	228,024	3,771,922	0.30%
2023-07-31	16.70	16.77	16.52	16.55	16.55	qfq	408,520	6,791,513	-1.08%
2023-07-28	16.63	16.86	16.53	16.73	16.73	qfq	264,400	4,415,612	0.60%
2023-07-27	16.64	16.92	16.61	16.63	16.63	qfq	548,020	9,182,426	0.18%
2023-07-26	16.52	16.63	16.48	16.60	16.60	qfq	261,320	4,326,693	0.42%
2023-07-25	16.39	16.56	16.36	16.53	16.53	qfq	239,742	3,938,029	0.98%
2023-07-24	16.30	16.38	16.26	16.37	16.37	qfq	85,100	1,390,429	0.00%
2023-07-21	16.40	16.41	16.30	16.37	16.37	qfq	95,500	1,561,265	0.31%
2023-07-20	16.45	16.45	16.30	16.32	16.32	qfq	120,200	1,964,438	-0.43%
2023-07-19	16.50	16.50	16.32	16.39	16.39	qfq	132,600	2,171,742	0.12%
2023-07-18	16.40	16.44	16.35	16.37	16.37	qfq	94,000	1,540,268	0.00%
2023-07-17	16.50	16.65	16.30	16.37	16.37	qfq	213,900	3,507,409	0.00%