SECURITY DETAIL · RAW DATA

江苏华辰603097.SH

ASSECNYSTOCK

最近收盘价14.812026-07-17

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）3,347,035

成交额（元）51,602,926

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 3 条

复权因子 728 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
2026-06-29	2026-07-03	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-29	2026-07-03	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.2	—	—	—	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	16.03	16.14	14.79	14.81	14.81	qfq	3,347,035	51,602,926	-6.27%
2026-07-16	16.23	16.23	15.52	15.80	15.80	qfq	3,147,260	49,858,114	-0.13%
2026-07-15	15.65	16.28	15.52	15.82	15.82	qfq	1,988,460	31,549,493	-1.74%
2026-07-14	15.86	16.10	15.38	16.10	16.10	qfq	1,751,600	27,621,428	1.39%
2026-07-13	16.81	16.90	15.70	15.88	15.88	qfq	2,495,532	40,312,872	-5.19%
2026-07-10	16.65	17.22	16.30	16.75	16.75	qfq	2,183,509	36,871,249	0.66%
2026-07-09	17.33	17.33	16.00	16.64	16.64	qfq	1,843,420	30,346,312	-1.25%
2026-07-08	18.00	18.00	16.81	16.85	16.85	qfq	1,810,820	30,930,184	-4.21%
2026-07-07	18.61	18.86	17.37	17.59	17.59	qfq	2,577,140	46,238,898	-4.30%
2026-07-06	19.11	19.45	18.20	18.38	18.38	qfq	3,300,186	61,893,638	-1.55%
2026-07-03	18.16	18.98	18.16	18.67	18.67	qfq	2,300,075	43,173,134	-28.60%
2026-07-02	26.81	28.28	26.11	26.15	18.57	qfq	3,033,503	81,936,724	-2.43%
2026-07-01	26.79	27.35	26.12	26.80	19.03	qfq	1,975,764	52,905,146	0.04%
2026-06-30	26.56	27.00	26.30	26.79	19.03	qfq	1,777,800	47,302,240	0.53%
2026-06-29	27.32	27.43	26.10	26.65	18.93	qfq	2,041,392	54,213,640	-2.20%
2026-06-26	27.79	28.20	26.80	27.25	19.35	qfq	1,841,148	50,287,302	-1.30%
2026-06-25	27.83	28.14	26.50	27.61	19.61	qfq	2,967,650	80,961,163	-0.86%
2026-06-24	27.75	28.24	27.25	27.85	19.78	qfq	1,847,818	51,225,305	-0.50%
2026-06-23	27.79	28.32	27.16	27.99	19.88	qfq	2,500,037	69,487,153	1.08%
2026-06-22	27.60	27.88	26.60	27.69	19.67	qfq	2,831,306	76,874,800	0.33%
2026-06-18	26.86	27.97	26.45	27.60	19.60	qfq	3,311,877	91,017,120	2.76%
2026-06-17	26.61	27.14	26.35	26.86	19.08	qfq	2,044,922	54,547,474	1.13%
2026-06-16	25.60	27.24	25.18	26.56	18.86	qfq	2,829,644	74,842,453	4.61%
2026-06-15	24.80	25.66	24.76	25.39	18.03	qfq	2,062,200	52,020,053	2.59%
2026-06-12	24.90	25.28	24.60	24.75	17.58	qfq	1,557,300	38,848,172	-0.08%
2026-06-11	24.20	25.03	23.43	24.77	17.59	qfq	2,915,400	71,255,468	2.02%
2026-06-10	24.69	25.13	23.74	24.28	17.24	qfq	2,492,408	60,212,618	-2.96%
2026-06-09	25.01	25.73	24.77	25.02	17.77	qfq	1,763,823	44,322,863	-0.32%
2026-06-08	25.33	26.00	24.14	25.10	17.83	qfq	2,745,027	68,761,784	-3.50%
2026-06-05	26.96	26.96	25.20	26.01	18.47	qfq	2,492,200	64,598,180	-1.33%
2026-06-04	27.11	27.30	25.98	26.36	18.72	qfq	2,914,200	76,957,518	-2.77%
2026-06-03	26.88	28.30	26.61	27.11	19.25	qfq	2,926,078	80,611,453	-0.15%
2026-06-02	27.85	27.89	26.12	27.15	19.28	qfq	3,250,000	87,604,682	-2.65%
2026-06-01	28.58	29.08	27.71	27.89	19.81	qfq	3,283,646	92,910,414	-2.62%
2026-05-29	29.78	29.78	28.23	28.64	20.34	qfq	4,817,500	138,839,145	-3.57%
2026-05-28	29.33	29.98	28.50	29.70	21.09	qfq	4,989,118	145,814,788	1.26%
2026-05-27	29.60	30.88	29.20	29.33	20.83	qfq	5,018,097	149,926,802	-1.68%
2026-05-26	30.32	30.58	29.20	29.83	21.18	qfq	5,067,918	151,399,244	-1.58%
2026-05-25	29.91	31.50	29.91	30.31	21.53	qfq	6,091,451	185,854,885	1.64%
2026-05-22	29.00	30.20	28.44	29.82	21.18	qfq	6,116,727	179,279,058	1.81%
2026-05-21	28.90	30.37	28.43	29.29	20.80	qfq	7,803,106	230,155,117	0.24%
2026-05-20	28.49	29.35	27.72	29.22	20.75	qfq	4,728,123	135,615,627	3.25%
2026-05-19	27.85	28.38	27.62	28.30	20.10	qfq	2,328,800	65,420,002	1.62%
2026-05-18	27.94	28.08	27.46	27.85	19.78	qfq	2,090,592	58,104,032	0.87%
2026-05-15	28.00	28.17	27.31	27.61	19.61	qfq	2,504,092	69,413,479	-1.07%
2026-05-14	29.17	29.36	27.80	27.91	19.82	qfq	3,202,204	90,715,268	-3.79%
2026-05-13	27.89	29.88	27.75	29.01	20.60	qfq	4,707,841	136,177,722	3.90%
2026-05-12	28.14	28.38	27.75	27.92	19.83	qfq	2,291,818	64,323,238	-0.99%
2026-05-11	28.32	28.50	27.86	28.20	20.03	qfq	2,587,964	72,863,753	0.53%
2026-05-08	27.87	28.25	27.27	28.05	19.92	qfq	3,483,329	96,422,779	0.68%
2026-05-07	27.40	28.00	27.40	27.86	19.79	qfq	2,745,200	76,199,748	1.49%
2026-05-06	27.38	27.69	27.08	27.45	19.49	qfq	3,679,600	100,784,430	1.37%
2026-04-30	27.20	27.50	27.04	27.08	19.23	qfq	3,434,900	93,457,501	-1.71%
2026-04-29	27.24	27.75	26.93	27.55	19.57	qfq	4,179,015	114,684,580	1.18%
2026-04-28	26.40	27.60	26.36	27.23	19.34	qfq	6,474,943	174,888,356	2.83%
2026-04-27	27.50	27.80	26.48	26.48	18.81	qfq	4,699,800	125,159,445	-9.99%
2026-04-24	29.42	30.27	29.42	29.42	20.89	qfq	3,681,100	108,934,329	-10.00%
2026-04-23	32.93	33.14	31.84	32.69	23.22	qfq	3,060,200	99,177,784	-0.24%
2026-04-22	32.50	32.85	32.17	32.77	23.27	qfq	3,056,309	99,423,094	0.55%
2026-04-21	33.72	33.72	32.32	32.59	23.15	qfq	3,951,200	129,131,900	-3.47%
2026-04-20	33.39	33.79	32.90	33.76	23.98	qfq	4,100,300	137,192,783	1.72%
2026-04-17	33.40	33.88	32.80	33.19	23.57	qfq	4,254,300	141,650,360	-1.72%
2026-04-16	33.68	33.77	32.50	33.77	23.98	qfq	6,353,740	210,233,311	-0.73%
2026-04-15	32.38	35.60	32.38	34.02	24.16	qfq	7,404,709	254,829,215	5.13%
2026-04-14	31.99	32.80	31.93	32.36	22.98	qfq	2,957,500	95,504,044	1.79%
2026-04-13	32.68	32.82	31.37	31.79	22.58	qfq	4,149,809	132,306,998	-4.19%
2026-04-10	32.93	33.65	32.70	33.18	23.56	qfq	2,462,000	81,817,017	1.10%
2026-04-09	32.80	32.95	32.40	32.82	23.31	qfq	1,741,600	56,845,465	-0.76%
2026-04-08	32.38	33.13	32.30	33.07	23.49	qfq	2,850,900	93,382,827	5.35%
2026-04-07	31.33	32.01	31.20	31.39	22.29	qfq	1,771,900	55,919,891	0.48%
2026-04-03	31.82	32.08	31.17	31.24	22.19	qfq	1,722,000	54,209,332	-1.73%
2026-04-02	32.47	33.15	31.59	31.79	22.58	qfq	2,262,500	73,026,383	-2.48%
2026-04-01	32.77	32.98	32.35	32.60	23.15	qfq	2,736,222	89,242,348	1.91%
2026-03-31	32.85	33.40	31.82	31.99	22.72	qfq	2,773,500	90,170,532	-3.24%
2026-03-30	32.70	33.46	31.85	33.06	23.48	qfq	3,277,043	107,029,444	-0.72%
2026-03-27	32.14	34.15	31.88	33.30	23.65	qfq	2,829,400	93,752,082	2.02%
2026-03-26	33.69	33.69	32.48	32.64	23.18	qfq	2,330,542	76,619,309	-3.52%
2026-03-25	34.01	34.43	33.61	33.83	24.03	qfq	2,789,200	94,790,174	0.39%
2026-03-24	33.06	33.78	32.31	33.70	23.93	qfq	3,453,000	114,437,965	4.30%
2026-03-23	33.00	34.37	32.09	32.31	22.95	qfq	3,380,100	111,975,384	-4.69%
2026-03-20	34.30	34.93	33.87	33.90	24.08	qfq	3,096,700	106,616,102	-0.85%
2026-03-19	35.00	35.40	33.99	34.19	24.28	qfq	3,680,000	126,956,519	-5.16%
2026-03-18	35.39	36.36	35.07	36.05	25.60	qfq	3,079,200	109,945,170	2.77%
2026-03-17	36.60	37.10	34.99	35.08	24.91	qfq	3,313,600	119,241,595	-4.62%
2026-03-16	37.31	37.51	35.61	36.78	26.12	qfq	3,458,400	125,338,794	-1.42%
2026-03-13	38.93	38.93	37.10	37.31	26.50	qfq	5,436,300	205,108,680	-4.94%
2026-03-12	40.54	40.58	38.82	39.25	27.87	qfq	6,094,700	241,095,625	-4.48%
2026-03-11	41.36	41.76	40.42	41.09	29.18	qfq	6,559,801	268,824,527	-1.11%
2026-03-10	40.86	42.61	40.17	41.55	29.51	qfq	9,948,031	413,435,921	1.69%
2026-03-09	40.00	41.41	39.50	40.86	29.02	qfq	11,078,022	449,058,230	-0.46%
2026-03-06	37.18	41.05	37.18	41.05	29.15	qfq	7,223,000	286,651,962	9.99%
2026-03-05	37.24	38.36	37.00	37.32	26.50	qfq	6,465,239	244,054,566	1.94%
2026-03-04	34.50	37.20	34.50	36.61	26.00	qfq	5,944,290	217,105,743	2.55%
2026-03-03	39.33	40.00	35.70	35.70	25.35	qfq	7,949,183	295,809,696	-7.58%
2026-03-02	37.80	39.86	37.43	38.63	27.43	qfq	5,855,642	226,680,291	0.84%
2026-02-27	38.25	38.98	37.46	38.31	27.21	qfq	3,781,650	144,817,494	-0.39%
2026-02-26	37.96	38.86	37.11	38.46	27.31	qfq	5,861,881	223,997,284	1.75%
2026-02-25	36.64	39.32	36.60	37.80	26.85	qfq	6,804,242	258,580,548	3.48%
2026-02-24	35.45	37.00	34.95	36.53	25.94	qfq	5,658,342	205,766,373	4.88%
2026-02-13	37.06	37.06	34.78	34.83	24.74	qfq	5,967,650	210,872,210	-5.35%
2026-02-12	35.68	37.90	34.79	36.80	26.13	qfq	7,843,300	288,896,528	2.51%
2026-02-11	36.22	38.88	35.90	35.90	25.50	qfq	8,264,925	306,293,111	0.22%
2026-02-10	35.91	36.73	35.12	35.82	25.44	qfq	4,287,500	154,117,564	-0.17%
2026-02-09	35.70	36.20	34.11	35.88	25.48	qfq	5,182,800	183,248,872	1.30%
2026-02-06	34.99	36.16	34.50	35.42	25.15	qfq	4,234,900	150,174,902	-1.06%
2026-02-05	37.93	38.46	35.57	35.80	25.42	qfq	7,566,000	276,441,151	-5.99%
2026-02-04	37.33	38.26	36.61	38.08	27.04	qfq	7,734,425	289,831,852	0.45%
2026-02-03	35.29	38.48	35.29	37.91	26.92	qfq	11,253,642	418,617,150	8.16%
2026-02-02	35.80	36.50	34.96	35.05	24.89	qfq	8,443,200	301,785,726	2.43%
2026-01-30	34.51	34.57	33.24	34.22	24.30	qfq	4,259,300	144,278,332	-0.96%
2026-01-29	36.00	36.03	34.21	34.55	24.54	qfq	4,772,700	166,533,073	-3.41%
2026-01-28	34.18	36.90	33.96	35.77	25.40	qfq	7,753,028	277,633,235	3.92%
2026-01-27	34.21	34.49	32.80	34.42	24.44	qfq	5,649,600	190,671,577	0.70%
2026-01-26	35.00	35.20	34.05	34.18	24.27	qfq	6,046,599	208,847,315	-2.90%
2026-01-23	36.64	37.20	34.89	35.20	25.00	qfq	9,060,259	326,495,851	-1.95%
2026-01-22	35.27	36.43	34.35	35.90	25.50	qfq	8,727,300	308,217,286	0.79%
2026-01-21	33.80	35.82	33.30	35.62	25.30	qfq	11,177,779	386,785,038	1.77%
2026-01-20	34.00	36.74	32.89	35.00	24.86	qfq	16,112,778	557,827,364	3.58%
2026-01-19	30.30	33.79	30.30	33.79	24.00	qfq	11,538,921	375,773,604	9.99%
2026-01-16	32.90	33.16	30.62	30.72	21.82	qfq	10,692,611	340,920,491	-1.70%
2026-01-15	29.61	31.32	29.61	31.25	22.19	qfq	8,260,957	251,942,333	3.89%
2026-01-14	30.60	31.05	29.56	30.08	21.36	qfq	9,308,154	283,423,237	-1.18%
2026-01-13	29.06	31.69	28.66	30.44	21.62	qfq	11,104,934	333,393,731	4.86%
2026-01-12	29.14	29.29	28.60	29.03	20.62	qfq	5,076,900	146,287,463	-0.03%
2026-01-09	28.98	29.56	28.60	29.04	20.62	qfq	5,558,377	161,250,887	0.66%
2026-01-08	29.02	29.02	28.53	28.85	20.49	qfq	6,037,182	173,734,080	-1.57%
2026-01-07	28.45	29.33	28.23	29.31	20.82	qfq	8,455,158	244,409,588	2.81%
2026-01-06	28.40	28.71	28.22	28.51	20.25	qfq	4,894,650	139,086,488	0.64%
2026-01-05	28.63	29.02	28.07	28.33	20.12	qfq	4,846,500	138,090,684	-0.25%
2025-12-31	28.78	28.96	28.01	28.40	20.17	qfq	3,005,842	85,173,292	-1.15%
2025-12-30	29.14	29.29	28.70	28.73	20.40	qfq	3,602,411	104,099,446	-1.74%
2025-12-29	29.59	29.95	29.00	29.24	20.77	qfq	4,402,700	129,391,850	-0.24%
2025-12-26	30.00	30.01	28.89	29.31	20.82	qfq	6,697,650	196,297,723	-2.40%
2025-12-25	30.42	30.80	29.60	30.03	21.33	qfq	8,715,999	261,855,755	-1.28%
2025-12-24	27.70	30.42	27.70	30.42	21.60	qfq	8,802,699	254,477,587	10.02%
2025-12-23	27.16	27.65	26.90	27.65	19.64	qfq	2,912,100	79,812,652	1.28%
2025-12-22	26.58	27.80	26.44	27.30	19.39	qfq	4,651,300	126,656,568	3.57%
2025-12-19	26.29	26.86	26.07	26.36	18.72	qfq	2,783,100	73,358,735	0.96%
2025-12-18	26.33	26.56	26.00	26.11	18.54	qfq	2,067,000	54,208,036	-1.02%
2025-12-17	26.44	26.65	25.50	26.38	18.73	qfq	3,146,600	81,744,295	1.31%
2025-12-16	26.80	26.80	25.87	26.04	18.49	qfq	3,037,400	79,286,695	-3.16%
2025-12-15	27.20	27.65	26.82	26.89	19.10	qfq	2,825,400	76,739,077	-1.83%
2025-12-12	27.00	28.00	26.97	27.39	19.45	qfq	4,760,800	131,123,042	2.16%
2025-12-11	27.20	27.64	26.71	26.81	19.04	qfq	2,283,900	61,847,822	-1.29%
2025-12-10	27.78	27.78	26.94	27.16	19.29	qfq	2,925,300	79,506,250	-1.74%
2025-12-09	27.48	28.36	27.48	27.64	19.63	qfq	3,182,000	88,705,594	-0.61%
2025-12-08	27.70	28.39	27.48	27.81	19.75	qfq	3,715,700	103,206,867	-0.39%
2025-12-05	26.27	28.21	26.22	27.92	19.83	qfq	5,970,931	164,230,102	6.28%
2025-12-04	26.44	26.99	26.14	26.27	18.66	qfq	2,098,331	55,302,946	-1.28%
2025-12-03	26.76	27.33	26.56	26.61	18.90	qfq	2,869,977	77,047,799	-1.48%
2025-12-02	27.16	27.43	27.01	27.01	19.18	qfq	3,265,600	88,779,130	-1.42%
2025-12-01	28.09	28.48	26.92	27.40	19.46	qfq	6,317,500	173,352,692	-3.56%
2025-11-28	27.34	28.80	26.84	28.41	20.18	qfq	8,106,500	228,515,090	4.72%
2025-11-27	26.80	27.78	26.61	27.13	19.27	qfq	4,470,100	122,380,634	1.61%
2025-11-26	27.67	27.82	26.59	26.70	18.96	qfq	6,445,813	175,388,251	-2.59%
2025-11-25	26.00	27.93	25.87	27.41	19.47	qfq	11,542,550	310,823,333	5.71%
2025-11-24	24.25	25.93	24.10	25.93	18.42	qfq	4,247,000	106,740,828	10.01%
2025-11-21	24.95	25.17	23.50	23.57	16.74	qfq	4,311,899	104,026,285	-6.36%
2025-11-20	25.84	26.11	25.02	25.17	17.88	qfq	3,306,150	83,670,008	-2.18%
2025-11-19	26.69	26.90	25.66	25.73	18.27	qfq	4,273,400	111,242,423	-3.85%
2025-11-18	28.05	28.18	26.58	26.76	19.00	qfq	5,243,800	141,780,434	-4.26%
2025-11-17	26.90	28.18	26.73	27.95	19.85	qfq	8,613,247	238,478,928	3.75%
2025-11-14	26.84	27.40	26.57	26.94	19.13	qfq	4,752,610	128,496,179	0.11%
2025-11-13	27.22	27.49	26.71	26.91	19.11	qfq	5,301,987	143,162,969	-2.00%
2025-11-12	27.68	27.96	27.05	27.46	19.50	qfq	3,845,200	105,436,883	-1.58%
2025-11-11	28.00	28.63	27.50	27.90	19.81	qfq	4,833,100	134,963,118	-0.39%
2025-11-10	28.14	28.19	26.98	28.01	19.89	qfq	6,499,154	180,512,631	0.76%
2025-11-07	28.10	28.49	27.79	27.80	19.74	qfq	8,151,561	228,400,868	-3.81%
2025-11-06	28.40	29.74	27.95	28.90	20.52	qfq	12,949,812	369,534,409	1.80%
2025-11-05	27.31	28.80	26.67	28.39	20.16	qfq	13,802,423	384,761,038	2.23%
2025-11-04	26.19	28.76	26.19	27.77	19.72	qfq	12,814,505	353,858,814	5.99%
2025-11-03	25.75	26.54	25.73	26.20	18.61	qfq	5,669,200	148,470,303	1.59%
2025-10-31	26.96	26.98	25.71	25.79	18.32	qfq	8,381,525	218,680,332	-2.97%
2025-10-30	26.99	27.74	26.50	26.58	18.88	qfq	9,214,700	249,067,469	-2.32%
2025-10-29	26.63	27.88	26.33	27.21	19.32	qfq	12,115,893	328,999,328	1.53%
2025-10-28	27.01	27.90	26.40	26.80	19.03	qfq	15,390,019	414,299,765	1.79%
2025-10-27	24.15	26.33	23.99	26.33	18.70	qfq	8,782,669	222,345,568	9.98%
2025-10-24	23.76	24.00	23.58	23.94	17.00	qfq	2,759,750	65,852,130	0.67%
2025-10-23	23.35	23.80	23.20	23.78	16.89	qfq	2,547,476	59,839,462	1.45%
2025-10-22	23.76	23.90	23.39	23.44	16.65	qfq	2,918,150	68,714,895	-1.92%
2025-10-21	24.00	24.37	23.80	23.90	16.97	qfq	3,969,950	95,333,689	-0.17%
2025-10-20	23.79	24.24	23.55	23.94	17.00	qfq	4,815,050	115,051,165	2.44%
2025-10-17	24.42	24.49	23.33	23.37	16.60	qfq	6,964,041	166,044,536	-5.38%
2025-10-16	24.29	24.99	24.00	24.70	17.54	qfq	9,086,399	223,709,479	2.83%
2025-10-15	23.79	24.48	23.27	24.02	17.06	qfq	5,151,379	122,862,739	1.82%
2025-10-14	23.43	24.01	23.31	23.59	16.75	qfq	5,813,227	137,661,272	1.72%
2025-10-13	22.49	23.46	22.38	23.19	16.47	qfq	4,985,075	115,111,085	-0.09%
2025-10-10	22.77	23.47	22.63	23.21	16.48	qfq	6,336,940	146,340,587	1.93%
2025-10-09	22.98	23.16	22.65	22.77	16.17	qfq	3,693,895	84,280,345	0.04%
2025-09-30	22.71	22.79	22.46	22.76	16.16	qfq	2,317,290	52,457,407	0.04%
2025-09-29	22.39	22.90	22.30	22.75	16.16	qfq	4,372,850	99,335,765	1.61%
2025-09-26	22.15	22.45	21.91	22.39	15.90	qfq	2,411,014	53,662,192	0.63%
2025-09-25	22.11	22.46	22.01	22.25	15.80	qfq	1,945,468	43,203,217	0.72%
2025-09-24	22.00	22.21	21.81	22.09	15.69	qfq	1,903,100	41,942,813	-0.59%
2025-09-23	22.27	22.50	21.60	22.22	15.78	qfq	2,619,981	57,697,604	-0.36%
2025-09-22	22.35	22.47	22.15	22.30	15.84	qfq	1,377,200	30,694,155	-0.40%
2025-09-19	22.14	22.41	22.06	22.39	15.90	qfq	1,769,961	39,419,402	1.04%
2025-09-18	22.55	22.62	21.96	22.16	15.74	qfq	2,133,961	47,687,688	-1.51%
2025-09-17	22.27	22.65	22.14	22.50	15.98	qfq	1,963,045	43,926,191	1.12%
2025-09-16	22.05	22.25	21.93	22.25	15.80	qfq	1,312,561	29,050,121	0.91%
2025-09-15	22.22	22.23	22.05	22.05	15.66	qfq	1,161,200	25,682,344	-0.59%
2025-09-12	22.30	22.36	22.04	22.18	15.75	qfq	1,653,450	36,638,803	-0.54%
2025-09-11	22.25	22.30	21.90	22.30	15.84	qfq	2,414,943	53,522,339	-0.04%
2025-09-10	22.60	22.60	22.23	22.31	15.84	qfq	1,828,246	40,943,412	0.13%
2025-09-09	22.35	22.55	22.16	22.28	15.82	qfq	1,794,330	40,165,052	-0.76%
2025-09-08	22.16	22.45	22.03	22.45	15.94	qfq	2,312,224	51,529,404	1.95%
2025-09-05	21.71	22.04	21.66	22.02	15.64	qfq	1,691,720	37,078,269	1.71%
2025-09-04	21.49	21.82	21.33	21.65	15.38	qfq	1,912,250	41,314,665	0.51%
2025-09-03	22.05	22.11	21.46	21.54	15.30	qfq	2,076,032	45,085,436	-1.91%
2025-09-02	22.28	22.39	21.72	21.96	15.60	qfq	2,233,320	49,069,368	-1.74%
2025-09-01	22.29	22.50	22.07	22.35	15.87	qfq	2,213,802	49,324,571	0.72%
2025-08-29	22.04	22.30	21.96	22.19	15.76	qfq	2,359,373	52,275,591	0.27%
2025-08-28	22.21	22.45	21.50	22.13	15.72	qfq	4,017,900	88,262,595	-0.09%
2025-08-27	22.80	22.88	22.14	22.15	15.73	qfq	3,720,503	83,885,747	-3.02%
2025-08-26	22.80	23.00	22.67	22.84	16.22	qfq	3,106,330	70,908,434	0.09%
2025-08-25	23.24	23.24	22.65	22.82	16.21	qfq	4,013,651	91,646,094	0.31%
2025-08-22	23.02	23.19	22.63	22.75	16.16	qfq	6,404,121	146,275,439	-2.49%
2025-08-21	22.56	23.89	22.56	23.33	16.57	qfq	11,382,178	264,573,334	5.42%
2025-08-20	21.97	22.17	21.81	22.13	15.72	qfq	3,021,555	66,649,244	0.18%
2025-08-19	22.19	22.78	21.95	22.09	15.69	qfq	5,078,933	112,710,907	0.55%
2025-08-18	21.90	21.97	21.82	21.97	15.60	qfq	3,007,900	65,885,602	0.73%
2025-08-15	21.61	22.07	21.61	21.81	15.49	qfq	2,712,680	59,337,613	0.60%
2025-08-14	22.25	22.31	21.68	21.68	15.40	qfq	3,548,100	77,760,788	-2.56%
2025-08-13	22.40	22.40	22.08	22.25	15.80	qfq	2,801,549	62,296,301	-0.40%
2025-08-12	23.20	23.43	22.28	22.34	15.87	qfq	5,426,327	122,856,119	-3.91%
2025-08-11	22.97	23.37	22.92	23.25	16.51	qfq	3,614,929	83,776,101	1.22%
2025-08-08	22.83	23.04	22.83	22.97	16.31	qfq	1,544,151	35,416,355	-0.04%
2025-08-07	23.13	23.22	22.88	22.98	16.32	qfq	2,091,420	48,034,602	-0.17%
2025-08-06	22.88	23.10	22.67	23.02	16.35	qfq	2,380,252	54,587,973	0.66%
2025-08-05	22.47	22.96	22.44	22.87	16.24	qfq	3,733,384	84,803,226	1.78%
2025-08-04	21.95	22.63	21.81	22.47	15.96	qfq	3,169,017	70,755,651	2.00%
2025-08-01	21.81	22.12	21.81	22.03	15.65	qfq	1,645,200	36,154,672	0.55%
2025-07-31	21.82	22.09	21.82	21.91	15.56	qfq	2,170,150	47,633,712	-0.09%
2025-07-30	21.94	22.03	21.71	21.93	15.57	qfq	1,659,400	36,315,040	-0.05%
2025-07-29	21.89	21.95	21.64	21.94	15.58	qfq	1,829,977	39,902,489	0.18%
2025-07-28	21.94	21.99	21.81	21.90	15.55	qfq	1,129,040	24,713,819	-0.18%
2025-07-25	22.10	22.11	21.83	21.94	15.58	qfq	1,735,900	38,046,470	-0.63%
2025-07-24	22.05	22.19	21.99	22.08	15.68	qfq	1,740,370	38,400,296	0.09%
2025-07-23	22.39	22.43	22.00	22.06	15.67	qfq	2,121,662	47,109,263	-1.43%
2025-07-22	22.25	22.44	22.00	22.38	15.89	qfq	2,781,162	61,875,462	0.63%
2025-07-21	21.80	22.50	21.70	22.24	15.79	qfq	3,994,293	88,480,199	2.63%
2025-07-18	21.77	21.83	21.58	21.67	15.39	qfq	1,698,130	36,780,772	-0.51%
2025-07-17	21.86	21.86	21.73	21.78	15.47	qfq	1,348,800	29,385,890	-0.27%
2025-07-16	21.77	21.87	21.68	21.84	15.51	qfq	1,045,102	22,778,417	0.32%
2025-07-15	21.99	22.06	21.70	21.77	15.46	qfq	1,375,580	30,007,145	-1.23%
2025-07-14	21.75	22.08	21.75	22.04	15.65	qfq	1,804,319	39,658,313	0.96%
2025-07-11	21.92	21.95	21.56	21.83	15.50	qfq	2,321,931	50,515,774	-0.68%
2025-07-10	22.35	22.39	21.91	21.98	15.61	qfq	1,860,111	41,095,745	-0.90%
2025-07-09	22.20	22.47	22.10	22.18	15.75	qfq	2,545,450	56,739,982	-0.09%
2025-07-08	21.93	22.25	21.78	22.20	15.77	qfq	2,679,966	59,044,868	1.19%
2025-07-07	21.54	21.98	21.52	21.94	15.58	qfq	2,253,240	49,130,414	1.39%
2025-07-04	21.65	21.75	21.43	21.64	15.37	qfq	2,083,579	45,026,002	-0.09%
2025-07-03	21.65	21.67	21.50	21.66	15.38	qfq	966,098	20,868,400	0.05%
2025-07-02	21.69	21.69	21.54	21.65	15.38	qfq	1,144,837	24,739,861	-0.18%
2025-07-01	21.85	21.85	21.54	21.69	15.40	qfq	1,281,214	27,740,463	-0.73%
2025-06-30	21.80	21.92	21.69	21.85	15.52	qfq	1,505,387	32,883,181	0.74%
2025-06-27	21.41	21.73	21.39	21.69	15.40	qfq	1,676,437	36,249,280	1.26%
2025-06-26	21.69	21.75	21.40	21.42	15.21	qfq	1,647,001	35,471,683	-1.20%
2025-06-25	21.73	21.78	21.55	21.68	15.40	qfq	1,565,180	33,880,085	-0.28%
2025-06-24	21.30	21.84	21.21	21.74	15.44	qfq	2,454,220	53,016,737	2.50%
2025-06-23	21.20	21.37	21.03	21.21	15.06	qfq	2,738,893	57,998,456	-1.99%
2025-06-20	21.50	22.19	21.50	21.64	15.37	qfq	5,946,463	129,519,117	-8.85%
2025-06-19	23.77	23.80	23.63	23.74	16.86	qfq	7,468,494	176,988,283	0.47%
2025-06-18	24.20	24.20	23.48	23.63	16.78	qfq	5,778,253	136,920,809	0.04%
2025-06-17	23.32	23.87	23.21	23.62	16.77	qfq	2,426,366	57,080,216	1.55%
2025-06-16	22.85	23.27	22.85	23.26	16.52	qfq	1,157,600	26,815,903	1.66%
2025-06-13	23.20	23.25	22.83	22.88	16.25	qfq	1,379,272	31,721,249	-1.59%
2025-06-12	23.15	23.28	23.10	23.25	16.51	qfq	791,242	18,347,377	0.22%
2025-06-11	23.15	23.34	23.15	23.20	16.48	qfq	953,960	22,170,072	-0.22%
2025-06-10	23.55	23.74	23.00	23.25	16.51	qfq	1,522,500	35,539,782	-1.32%
2025-06-09	23.38	23.65	23.27	23.56	16.73	qfq	1,637,200	38,484,396	1.20%
2025-06-06	23.03	23.32	23.01	23.28	16.53	qfq	1,295,300	30,099,202	0.26%
2025-06-05	23.11	23.35	23.10	23.22	16.35	qfq	1,226,300	28,459,224	0.56%
2025-06-04	22.98	23.15	22.91	23.09	16.26	qfq	774,050	17,867,044	0.79%
2025-06-03	23.15	23.15	22.81	22.91	16.13	qfq	1,032,170	23,659,807	-0.30%
2025-05-30	22.89	23.29	22.83	22.98	16.18	qfq	1,792,798	41,380,877	0.17%
2025-05-29	22.90	23.03	22.80	22.94	16.15	qfq	1,257,400	28,828,916	0.75%
2025-05-28	22.57	22.89	22.53	22.77	16.03	qfq	1,002,777	22,813,420	0.89%
2025-05-27	22.53	22.73	22.33	22.57	15.89	qfq	691,799	15,604,971	0.18%
2025-05-26	22.25	22.55	22.25	22.53	15.86	qfq	710,500	15,960,709	1.30%
2025-05-23	22.53	22.62	22.18	22.24	15.66	qfq	1,192,500	26,742,106	-1.37%
2025-05-22	22.70	23.03	22.40	22.55	15.88	qfq	1,444,100	32,829,775	-0.62%
2025-05-21	23.00	23.05	22.68	22.69	15.98	qfq	1,314,900	29,978,903	-1.35%
2025-05-20	22.71	23.10	22.65	23.00	16.19	qfq	1,665,900	38,199,131	1.10%
2025-05-19	22.76	22.87	22.58	22.75	16.02	qfq	1,148,050	26,135,220	0.89%
2025-05-16	22.62	22.83	22.53	22.55	15.88	qfq	1,017,100	23,024,391	-0.31%
2025-05-15	22.67	22.87	22.45	22.62	15.93	qfq	1,114,700	25,230,395	-0.26%
2025-05-14	23.02	23.04	22.55	22.68	15.97	qfq	1,838,900	41,815,316	0.00%
2025-05-13	22.65	22.80	22.40	22.68	15.97	qfq	1,526,300	34,542,019	0.84%
2025-05-12	22.10	22.98	22.10	22.49	15.83	qfq	2,567,000	57,620,164	2.09%
2025-05-09	22.09	22.25	21.88	22.03	15.51	qfq	1,365,000	30,150,715	-0.27%
2025-05-08	22.14	22.20	21.95	22.09	15.55	qfq	1,469,100	32,440,400	0.00%
2025-05-07	22.23	22.39	21.92	22.09	15.55	qfq	1,373,204	30,412,633	-0.18%
2025-05-06	21.95	22.19	21.80	22.13	15.58	qfq	1,382,824	30,342,967	2.03%
2025-04-30	21.40	21.97	21.40	21.69	15.27	qfq	1,701,568	36,959,533	0.60%
2025-04-29	20.68	22.27	20.65	21.56	15.18	qfq	3,535,100	76,474,244	3.26%
2025-04-28	21.22	21.36	20.88	20.88	14.70	qfq	886,600	18,632,660	-1.83%
2025-04-25	21.19	21.48	21.17	21.27	14.98	qfq	631,200	13,464,869	0.00%
2025-04-24	21.78	21.78	21.09	21.27	14.98	qfq	906,600	19,342,897	-0.98%
2025-04-23	21.16	21.64	21.09	21.48	15.12	qfq	1,321,796	28,295,241	1.95%
2025-04-22	21.15	21.19	21.00	21.07	14.83	qfq	594,800	12,539,175	-0.61%
2025-04-21	20.94	21.50	20.78	21.20	14.93	qfq	1,039,700	22,015,265	1.24%
2025-04-18	21.05	21.13	20.80	20.94	14.74	qfq	646,500	13,540,695	-0.48%
2025-04-17	20.70	21.22	20.70	21.04	14.81	qfq	687,100	14,498,413	0.29%
2025-04-16	21.11	21.25	20.57	20.98	14.77	qfq	924,900	19,344,853	-0.76%
2025-04-15	21.00	21.26	20.92	21.14	14.88	qfq	974,865	20,559,707	0.67%
2025-04-14	21.25	21.25	20.97	21.00	14.79	qfq	864,800	18,248,296	0.96%
2025-04-11	20.70	21.00	20.70	20.80	14.64	qfq	838,630	17,476,651	0.00%
2025-04-10	21.10	21.16	20.80	20.80	14.64	qfq	1,474,700	30,920,785	0.82%
2025-04-09	20.18	21.25	19.05	20.63	14.52	qfq	2,139,800	43,096,364	1.73%
2025-04-08	20.01	20.55	19.88	20.28	14.28	qfq	1,327,800	26,805,940	0.95%
2025-04-07	21.01	21.68	20.09	20.09	14.14	qfq	2,517,800	51,070,467	-9.99%
2025-04-03	22.36	22.52	21.95	22.32	15.71	qfq	1,341,100	29,805,251	-0.98%
2025-04-02	22.56	22.90	22.36	22.54	15.87	qfq	1,221,800	27,663,397	-0.09%
2025-04-01	22.17	23.07	22.17	22.56	15.88	qfq	1,676,800	37,945,657	1.76%
2025-03-31	22.11	22.33	21.90	22.17	15.61	qfq	1,375,203	30,401,316	-0.98%
2025-03-28	22.90	23.10	22.38	22.39	15.76	qfq	1,615,897	36,603,886	-2.10%
2025-03-27	23.39	23.39	22.82	22.87	16.10	qfq	2,292,700	52,616,272	-2.60%
2025-03-26	22.91	23.73	22.76	23.48	16.53	qfq	2,831,000	65,998,613	2.35%
2025-03-25	23.50	23.88	22.90	22.94	16.15	qfq	3,352,300	78,106,273	-3.21%
2025-03-24	24.01	24.50	23.13	23.70	16.69	qfq	3,975,603	94,519,907	-1.29%
2025-03-21	23.70	24.23	23.40	24.01	16.90	qfq	3,669,300	87,699,701	1.01%
2025-03-20	23.93	24.29	23.65	23.77	16.74	qfq	2,618,300	62,552,303	-0.59%
2025-03-19	23.66	24.40	23.51	23.91	16.83	qfq	4,341,900	103,846,849	0.97%
2025-03-18	23.10	23.93	23.10	23.68	16.67	qfq	4,064,403	95,693,607	3.14%
2025-03-17	23.13	23.20	22.85	22.96	16.17	qfq	1,566,903	35,940,853	-0.65%
2025-03-14	23.10	23.20	22.63	23.11	16.27	qfq	2,244,200	51,574,061	-0.04%
2025-03-13	23.56	23.64	22.91	23.12	16.28	qfq	2,046,100	47,389,055	-2.08%
2025-03-12	23.40	23.95	23.09	23.61	16.62	qfq	3,010,000	70,993,302	1.55%
2025-03-11	22.95	23.25	22.85	23.25	16.37	qfq	1,639,400	37,725,187	0.04%
2025-03-10	22.88	23.24	22.68	23.24	16.36	qfq	2,453,600	56,444,201	1.66%
2025-03-07	23.38	23.38	22.75	22.86	16.10	qfq	2,796,600	64,276,839	-2.43%
2025-03-06	23.51	23.85	23.25	23.43	16.50	qfq	3,281,900	77,060,012	0.17%
2025-03-05	23.68	23.82	23.13	23.39	16.47	qfq	2,334,000	54,547,952	-1.31%
2025-03-04	22.56	23.74	22.56	23.70	16.69	qfq	4,088,300	95,588,649	3.00%
2025-03-03	23.32	23.90	22.91	23.01	16.20	qfq	4,250,500	99,378,227	-1.20%
2025-02-28	23.20	24.20	23.10	23.29	16.40	qfq	4,288,500	100,533,949	0.30%
2025-02-27	23.60	23.66	22.91	23.22	16.35	qfq	3,073,000	71,484,004	-0.64%
2025-02-26	22.93	23.50	22.93	23.37	16.45	qfq	2,793,945	65,078,509	1.48%
2025-02-25	22.83	23.30	22.80	23.03	16.21	qfq	3,404,800	78,637,307	0.00%
2025-02-24	22.80	23.03	22.42	23.03	16.21	qfq	3,419,400	77,547,567	0.48%
2025-02-21	22.50	23.23	22.48	22.92	16.14	qfq	4,279,000	98,153,417	2.09%
2025-02-20	22.61	22.62	22.21	22.45	15.81	qfq	2,405,025	53,910,446	-0.71%
2025-02-19	22.00	22.75	21.97	22.61	15.92	qfq	3,501,500	78,550,392	1.98%
2025-02-18	22.68	23.00	22.00	22.17	15.61	qfq	3,982,700	89,911,700	-1.95%
2025-02-17	21.81	22.86	21.81	22.61	15.92	qfq	4,033,000	90,855,825	3.01%
2025-02-14	21.86	22.13	21.79	21.95	15.45	qfq	1,852,600	40,670,735	-0.41%
2025-02-13	22.28	22.45	22.00	22.04	15.52	qfq	2,501,200	55,477,066	-1.74%
2025-02-12	21.86	22.50	21.76	22.43	15.79	qfq	4,066,177	90,392,536	2.56%
2025-02-11	21.88	21.90	21.60	21.87	15.40	qfq	1,672,400	36,423,236	-0.05%
2025-02-10	21.89	21.94	21.49	21.88	15.41	qfq	2,419,600	52,567,346	0.83%
2025-02-07	21.59	21.94	21.42	21.70	15.28	qfq	2,848,900	61,998,997	0.79%
2025-02-06	21.01	21.55	20.85	21.53	15.16	qfq	2,249,200	47,744,091	2.33%
2025-02-05	21.18	21.29	20.81	21.04	14.81	qfq	1,884,000	39,502,544	-0.05%
2025-01-27	21.60	21.80	20.89	21.05	14.82	qfq	2,282,600	48,427,787	-2.55%
2025-01-24	21.62	21.78	21.32	21.60	15.21	qfq	2,000,900	43,197,814	0.00%
2025-01-23	21.78	22.23	21.59	21.60	15.21	qfq	2,707,700	59,343,640	-0.92%
2025-01-22	21.53	22.36	21.43	21.80	15.35	qfq	3,882,100	85,103,518	1.49%
2025-01-21	21.65	21.73	21.18	21.48	15.12	qfq	1,813,900	38,811,631	-0.23%
2025-01-20	20.90	21.71	20.90	21.53	15.16	qfq	3,496,899	74,951,218	3.46%
2025-01-17	21.08	21.16	20.75	20.81	14.65	qfq	2,089,500	43,715,808	-0.86%
2025-01-16	21.00	21.35	20.79	20.99	14.78	qfq	2,013,100	42,387,305	0.10%
2025-01-15	21.38	21.49	20.86	20.97	14.76	qfq	2,093,200	44,103,322	-1.92%
2025-01-14	20.41	21.58	20.20	21.38	15.05	qfq	3,430,499	72,111,567	6.00%
2025-01-13	20.40	20.59	19.84	20.17	14.20	qfq	2,399,000	48,417,563	-3.17%
2025-01-10	22.18	22.26	20.81	20.83	14.67	qfq	3,679,100	79,002,378	-5.87%
2025-01-09	21.62	22.61	21.59	22.13	15.58	qfq	4,177,577	93,166,183	2.17%
2025-01-08	21.91	22.04	20.80	21.66	15.25	qfq	3,616,100	77,781,303	-1.95%
2025-01-07	21.22	22.17	21.02	22.09	15.55	qfq	4,137,600	89,497,745	3.61%
2025-01-06	21.00	21.85	20.22	21.32	15.01	qfq	3,497,600	74,103,934	0.90%
2025-01-03	22.66	22.82	21.06	21.13	14.88	qfq	5,600,077	121,909,964	-7.32%
2025-01-02	23.50	23.90	22.50	22.80	16.05	qfq	5,129,908	119,547,254	-3.06%
2024-12-31	24.58	25.10	23.50	23.52	16.56	qfq	7,144,777	171,277,982	-5.50%
2024-12-30	24.41	25.29	24.02	24.89	17.52	qfq	9,171,354	228,379,967	2.01%
2024-12-27	24.55	25.04	24.30	24.40	17.18	qfq	7,267,200	179,066,693	-1.53%
2024-12-26	23.99	25.30	23.66	24.78	17.45	qfq	8,618,468	211,874,361	2.10%
2024-12-25	24.45	24.49	23.70	24.27	17.09	qfq	7,882,100	190,160,595	-0.41%
2024-12-24	22.95	24.50	22.95	24.37	17.16	qfq	10,912,922	261,937,479	6.19%
2024-12-23	23.70	24.09	22.85	22.95	16.16	qfq	3,237,645	75,327,569	-3.08%
2024-12-20	23.47	23.84	23.29	23.68	16.67	qfq	4,049,400	95,544,167	-0.08%
2024-12-19	23.00	23.80	22.68	23.70	16.69	qfq	5,511,577	128,866,014	2.91%
2024-12-18	22.48	23.10	22.11	23.03	16.21	qfq	2,806,977	64,021,512	1.63%
2024-12-17	22.60	23.30	22.45	22.66	15.95	qfq	2,465,100	56,168,119	-0.09%
2024-12-16	22.80	22.96	22.54	22.68	15.97	qfq	1,655,300	37,619,482	-0.26%
2024-12-13	23.21	23.36	22.71	22.74	16.01	qfq	2,827,877	64,896,170	-2.19%
2024-12-12	23.22	23.32	23.04	23.25	16.37	qfq	2,592,600	60,094,068	0.13%
2024-12-11	23.44	23.88	23.11	23.22	16.35	qfq	3,743,100	87,279,414	-0.94%
2024-12-10	24.24	24.30	23.41	23.44	16.50	qfq	6,000,770	141,998,327	-1.76%
2024-12-09	23.04	23.99	22.88	23.86	16.80	qfq	6,845,123	161,079,973	3.56%
2024-12-06	23.00	23.19	22.83	23.04	16.22	qfq	3,560,200	81,966,235	-0.60%
2024-12-05	23.03	23.37	22.61	23.18	16.32	qfq	5,877,400	134,837,004	1.31%
2024-12-04	22.11	22.96	21.95	22.88	16.11	qfq	5,384,268	121,607,594	2.42%
2024-12-03	22.24	22.44	22.10	22.34	15.73	qfq	2,309,636	51,445,760	0.72%
2024-12-02	21.92	22.22	21.83	22.18	15.62	qfq	2,477,500	54,763,840	1.23%
2024-11-29	21.61	21.99	21.50	21.91	15.43	qfq	2,294,100	50,033,287	1.06%
2024-11-28	22.00	22.10	21.62	21.68	15.26	qfq	2,264,277	49,469,687	-1.81%
2024-11-27	21.62	22.08	21.38	22.08	15.55	qfq	2,692,677	58,594,650	1.15%
2024-11-26	21.80	22.80	21.74	21.83	15.37	qfq	3,064,003	67,690,718	-0.32%
2024-11-25	21.62	21.95	21.37	21.90	15.42	qfq	3,364,303	72,993,329	1.34%
2024-11-22	22.98	23.08	21.50	21.61	15.21	qfq	5,373,077	119,583,998	-5.55%
2024-11-21	23.34	23.41	22.68	22.88	16.11	qfq	4,714,900	108,487,437	-1.97%
2024-11-20	23.01	23.72	22.71	23.34	16.43	qfq	6,114,654	141,726,238	0.82%
2024-11-19	22.00	23.20	21.80	23.15	16.30	qfq	6,034,492	136,410,764	3.86%
2024-11-18	24.43	24.43	22.02	22.29	15.69	qfq	9,397,200	215,561,568	-8.91%
2024-11-15	23.50	25.02	23.22	24.47	17.23	qfq	13,309,953	321,931,074	4.62%
2024-11-14	22.74	24.02	22.74	23.39	16.47	qfq	10,602,770	249,155,404	1.43%
2024-11-13	22.20	23.58	21.88	23.06	16.24	qfq	8,224,100	187,159,016	4.06%
2024-11-12	22.64	22.65	21.96	22.16	15.60	qfq	4,150,470	92,873,345	-1.29%
2024-11-11	21.95	22.45	21.90	22.45	15.81	qfq	4,111,068	91,674,200	2.14%
2024-11-08	22.62	22.77	21.96	21.98	15.48	qfq	5,506,868	122,755,303	-1.61%
2024-11-07	21.51	22.37	21.35	22.34	15.73	qfq	5,861,711	128,871,837	3.81%
2024-11-06	21.52	21.88	21.38	21.52	15.15	qfq	4,208,900	91,099,260	0.75%
2024-11-05	20.90	21.36	20.80	21.36	15.04	qfq	3,491,052	73,806,705	2.20%
2024-11-04	20.25	20.99	20.10	20.90	14.72	qfq	3,151,428	65,453,272	2.90%
2024-11-01	21.00	21.01	20.30	20.31	14.30	qfq	3,698,200	76,121,019	-3.93%
2024-10-31	21.24	21.38	20.84	21.14	14.88	qfq	4,975,200	104,862,932	-1.45%
2024-10-30	21.50	21.68	21.17	21.45	15.10	qfq	3,088,200	66,105,309	-0.65%
2024-10-29	22.17	22.42	21.58	21.59	15.20	qfq	4,155,000	91,136,454	-2.31%
2024-10-28	22.16	22.24	21.68	22.10	15.56	qfq	4,155,800	91,159,153	0.27%
2024-10-25	21.19	22.50	21.15	22.04	15.52	qfq	6,960,157	152,549,488	4.01%
2024-10-24	21.34	21.44	21.14	21.19	14.92	qfq	2,257,000	47,936,481	-0.70%
2024-10-23	21.48	21.75	21.20	21.34	15.02	qfq	3,770,300	80,936,728	-1.20%
2024-10-22	21.39	21.67	21.01	21.60	15.21	qfq	3,901,600	83,587,758	1.89%
2024-10-21	20.78	21.45	20.78	21.20	14.93	qfq	4,698,300	99,292,298	2.07%
2024-10-18	20.02	20.97	20.02	20.77	14.62	qfq	4,089,121	84,528,130	2.87%
2024-10-17	20.50	20.60	20.19	20.19	14.22	qfq	2,399,500	48,979,182	-0.54%
2024-10-16	20.09	20.56	20.01	20.30	14.29	qfq	2,472,200	50,220,974	-0.64%
2024-10-15	20.93	21.02	20.42	20.43	14.38	qfq	3,476,000	71,809,355	-2.58%
2024-10-14	20.38	20.97	20.20	20.97	14.76	qfq	4,217,000	87,061,611	2.89%
2024-10-11	21.06	21.23	20.10	20.38	14.35	qfq	4,359,200	89,771,300	-4.00%
2024-10-10	21.48	22.17	21.18	21.23	14.95	qfq	5,610,100	121,259,667	-2.44%
2024-10-09	23.38	23.38	21.76	21.76	15.32	qfq	6,521,800	145,580,769	-10.01%
2024-10-08	25.32	25.32	22.36	24.18	17.02	qfq	10,351,100	246,629,102	5.04%
2024-09-30	22.00	23.09	21.18	23.02	16.21	qfq	7,768,200	173,495,864	9.67%
2024-09-27	20.52	21.00	20.20	20.99	14.78	qfq	3,224,600	66,528,452	5.00%
2024-09-26	19.40	19.99	19.05	19.99	14.07	qfq	3,406,100	66,525,126	3.41%
2024-09-25	19.41	19.99	19.27	19.33	13.61	qfq	3,754,100	73,639,073	1.31%
2024-09-24	18.33	19.13	18.23	19.08	13.43	qfq	4,210,300	78,795,494	4.15%
2024-09-23	18.89	18.89	18.22	18.32	12.90	qfq	2,867,100	52,974,071	-1.51%
2024-09-20	19.16	19.16	18.48	18.60	13.10	qfq	2,756,500	51,524,389	-2.97%
2024-09-19	19.41	19.48	18.84	19.17	13.50	qfq	3,067,200	58,962,837	0.00%
2024-09-18	19.03	19.32	18.75	19.17	13.50	qfq	1,885,700	35,856,659	0.16%
2024-09-13	19.81	20.08	19.10	19.14	13.48	qfq	2,842,500	55,199,527	-4.06%
2024-09-12	19.57	20.47	19.57	19.95	14.05	qfq	3,852,400	77,225,520	1.01%
2024-09-11	19.56	20.14	19.55	19.75	13.91	qfq	2,026,000	40,223,514	0.15%
2024-09-10	19.79	19.85	19.40	19.72	13.88	qfq	1,739,600	34,179,692	1.60%
2024-09-09	19.57	19.63	19.27	19.41	13.67	qfq	1,420,777	27,619,859	-0.87%
2024-09-06	20.17	20.31	19.52	19.58	13.79	qfq	2,844,577	56,253,811	-3.40%
2024-09-05	20.18	20.48	20.08	20.27	14.27	qfq	2,168,200	43,943,543	0.45%
2024-09-04	20.12	20.58	20.03	20.18	14.21	qfq	3,290,300	66,816,555	-0.39%
2024-09-03	19.80	20.79	19.48	20.26	14.26	qfq	4,809,668	97,477,256	3.68%
2024-09-02	20.20	20.54	19.50	19.54	13.76	qfq	3,965,400	79,100,205	-2.69%
2024-08-30	19.97	20.44	19.52	20.08	14.14	qfq	2,025,000	40,688,584	1.41%
2024-08-29	19.20	19.93	19.20	19.80	13.94	qfq	1,988,100	39,060,430	1.69%
2024-08-28	19.14	19.61	19.14	19.47	13.71	qfq	1,137,000	22,130,882	0.62%
2024-08-27	19.03	19.90	19.03	19.35	13.62	qfq	1,213,500	23,595,846	-3.20%
2024-08-26	19.93	20.19	19.76	19.99	14.07	qfq	846,000	16,933,942	0.35%
2024-08-23	20.02	20.19	19.68	19.92	14.03	qfq	1,262,900	25,123,938	-1.68%
2024-08-22	20.36	20.59	20.15	20.26	14.26	qfq	1,711,300	34,877,781	0.25%
2024-08-21	20.20	20.47	20.13	20.21	14.23	qfq	1,221,900	24,733,174	-0.69%
2024-08-20	20.74	20.83	20.22	20.35	14.33	qfq	1,149,677	23,424,982	-1.88%
2024-08-19	20.90	21.05	20.27	20.74	14.60	qfq	1,455,249	30,220,054	-0.91%
2024-08-16	21.37	21.45	20.88	20.93	14.74	qfq	1,375,668	29,082,960	-1.78%
2024-08-15	21.50	21.80	21.12	21.31	15.00	qfq	1,892,549	40,472,741	-1.43%
2024-08-14	22.13	22.24	21.53	21.62	15.22	qfq	1,392,100	30,282,350	-1.86%
2024-08-13	21.51	22.20	21.51	22.03	15.51	qfq	1,286,200	28,200,248	1.47%
2024-08-12	22.00	22.26	21.62	21.71	15.29	qfq	1,299,900	28,424,301	-1.18%
2024-08-09	21.90	22.46	21.90	21.97	15.47	qfq	1,493,400	33,146,323	0.05%
2024-08-08	21.91	22.22	21.67	21.96	15.46	qfq	2,418,653	53,074,165	-2.75%
2024-08-07	22.13	23.00	22.13	22.58	15.90	qfq	3,541,100	80,163,942	3.29%
2024-08-06	21.87	22.09	21.57	21.86	15.39	qfq	1,405,700	30,644,710	1.30%
2024-08-05	22.55	22.62	21.43	21.58	15.19	qfq	2,187,800	48,019,951	-4.00%
2024-08-02	23.00	23.19	22.46	22.48	15.83	qfq	1,688,600	38,475,416	-2.85%
2024-08-01	23.38	23.60	23.00	23.14	16.29	qfq	2,109,800	49,054,962	-0.69%
2024-07-31	22.15	23.47	21.91	23.30	16.40	qfq	3,235,600	74,124,691	5.43%
2024-07-30	22.02	22.32	21.75	22.10	15.56	qfq	1,279,200	28,156,034	-0.45%
2024-07-29	22.72	22.80	22.02	22.20	15.63	qfq	1,532,677	34,153,006	-0.63%
2024-07-26	21.90	22.41	21.88	22.34	15.73	qfq	1,576,600	35,005,631	1.96%
2024-07-25	21.91	22.23	21.58	21.91	15.43	qfq	1,846,249	40,424,857	-0.95%
2024-07-24	22.38	22.74	22.00	22.12	15.57	qfq	2,313,200	51,529,407	-1.91%
2024-07-23	23.30	23.42	22.51	22.55	15.88	qfq	1,801,600	41,221,505	-2.38%
2024-07-22	23.00	23.79	22.77	23.10	16.26	qfq	2,615,000	60,541,633	-0.17%
2024-07-19	22.90	23.38	22.70	23.14	16.29	qfq	1,705,900	39,477,954	0.26%
2024-07-18	22.90	23.28	22.30	23.08	16.25	qfq	1,970,500	44,848,390	0.79%
2024-07-17	22.99	23.18	22.58	22.90	16.12	qfq	2,222,551	50,837,214	0.31%
2024-07-16	23.46	23.54	22.40	22.83	16.07	qfq	2,528,500	57,956,444	-2.89%
2024-07-15	24.04	24.28	23.20	23.51	16.55	qfq	2,299,400	54,465,414	-3.33%
2024-07-12	24.74	24.86	24.20	24.32	17.12	qfq	1,576,800	38,563,991	-2.13%
2024-07-11	24.55	24.96	24.40	24.85	17.50	qfq	2,337,700	57,843,518	2.47%
2024-07-10	24.20	24.69	24.07	24.25	17.07	qfq	2,011,751	49,046,892	-0.49%
2024-07-09	23.85	24.46	23.10	24.37	17.16	qfq	3,179,000	75,460,805	2.18%
2024-07-08	24.45	24.45	23.66	23.85	16.79	qfq	2,279,900	54,604,922	-2.49%
2024-07-05	24.38	24.68	23.93	24.46	17.22	qfq	2,082,400	50,525,947	0.08%
2024-07-04	25.10	25.38	24.39	24.44	17.21	qfq	2,536,100	62,796,585	-2.40%
2024-07-03	26.23	26.23	24.80	25.04	17.63	qfq	3,574,500	90,051,916	-4.54%
2024-07-02	26.77	26.77	25.96	26.23	18.47	qfq	2,898,477	75,984,177	-2.05%
2024-07-01	26.63	27.15	25.91	26.78	18.86	qfq	4,290,600	113,996,781	0.98%
2024-06-28	25.72	27.16	25.64	26.52	18.67	qfq	4,049,500	107,317,344	3.59%
2024-06-27	26.19	26.34	25.56	25.60	18.02	qfq	1,992,600	51,607,939	-1.77%
2024-06-26	25.71	26.15	25.29	26.06	18.35	qfq	2,349,200	60,513,169	1.84%
2024-06-25	26.28	26.45	25.32	25.59	18.02	qfq	2,856,100	73,392,308	-2.33%
2024-06-24	27.39	27.87	26.15	26.20	18.45	qfq	3,355,000	90,403,728	-3.36%
2024-06-21	27.10	27.40	26.67	27.11	19.09	qfq	2,155,500	58,178,054	0.04%
2024-06-20	27.50	27.81	27.04	27.10	19.08	qfq	2,445,200	66,913,247	-2.06%
2024-06-19	28.73	28.73	27.67	27.67	19.48	qfq	4,091,277	114,278,298	-3.18%
2024-06-18	28.59	28.93	28.20	28.58	20.12	qfq	3,298,900	94,097,902	-0.07%
2024-06-17	28.58	29.76	28.36	28.60	20.14	qfq	4,141,600	120,128,740	-0.76%
2024-06-14	29.00	29.70	28.51	28.82	20.29	qfq	5,350,000	155,771,732	-1.37%
2024-06-13	28.00	29.99	28.00	29.22	20.57	qfq	6,214,900	181,348,008	3.84%
2024-06-12	27.26	28.63	27.26	28.14	19.81	qfq	4,314,400	121,405,582	1.59%
2024-06-11	26.91	28.00	26.28	27.70	19.50	qfq	5,007,300	137,272,949	0.14%
2024-06-07	30.72	30.82	27.66	27.66	19.47	qfq	9,295,200	265,885,068	-9.99%
2024-06-06	30.78	32.46	30.28	30.73	21.64	qfq	7,021,800	220,909,314	-3.82%
2024-06-05	32.92	33.00	31.51	31.95	22.50	qfq	7,253,800	232,938,644	-4.05%
2024-06-04	31.53	34.46	30.43	33.30	23.45	qfq	10,093,600	325,605,177	4.45%
2024-06-03	32.50	33.80	31.17	31.88	22.45	qfq	9,348,100	299,115,394	-2.48%
2024-05-31	30.02	32.69	29.10	32.69	23.02	qfq	11,120,900	343,502,775	9.99%
2024-05-30	30.09	31.20	29.70	29.72	20.93	qfq	9,990,600	301,640,088	-6.60%
2024-05-29	32.84	35.99	31.50	31.82	22.40	qfq	15,383,000	511,316,687	-3.11%
2024-05-28	30.20	32.84	30.20	32.84	23.12	qfq	9,254,700	296,261,063	10.02%
2024-05-27	28.00	30.58	27.00	29.85	21.02	qfq	9,855,500	287,227,801	3.86%
2024-05-24	28.57	29.78	27.90	28.74	20.24	qfq	9,578,300	276,632,577	1.91%
2024-05-23	27.50	28.30	26.60	28.20	19.85	qfq	7,430,300	203,808,743	2.47%
2024-05-22	28.02	28.19	26.95	27.52	19.38	qfq	5,021,500	137,947,627	-2.03%
2024-05-21	27.69	28.92	27.55	28.09	19.78	qfq	7,499,508	212,236,637	0.25%
2024-05-20	26.31	28.02	26.27	28.02	19.73	qfq	7,804,057	213,951,149	5.02%
2024-05-17	26.78	27.25	26.36	26.68	18.78	qfq	6,050,595	161,687,560	-0.45%
2024-05-16	27.33	28.38	26.71	26.80	18.87	qfq	8,422,477	230,335,322	-3.25%
2024-05-15	28.27	29.28	26.98	27.70	19.50	qfq	11,722,554	330,195,755	-7.05%
2024-05-14	27.03	29.81	26.60	29.80	20.98	qfq	13,671,431	389,206,679	9.96%
2024-05-13	25.40	28.18	24.95	27.10	19.08	qfq	10,988,200	290,847,995	5.04%
2024-05-10	24.81	26.85	24.62	25.80	18.17	qfq	9,073,777	233,457,770	3.57%
2024-05-09	23.84	25.74	23.80	24.91	17.54	qfq	7,183,530	179,452,208	3.45%
2024-05-08	24.00	24.62	23.58	24.08	16.95	qfq	4,083,231	98,488,460	0.33%
2024-05-07	24.11	24.20	23.80	24.00	16.90	qfq	3,391,862	81,323,712	-0.95%
2024-05-06	23.70	24.36	23.56	24.23	17.06	qfq	4,859,408	116,892,373	3.02%
2024-04-30	23.91	23.92	23.31	23.52	16.56	qfq	3,691,477	86,991,500	-1.59%
2024-04-29	23.00	23.94	22.88	23.90	16.83	qfq	5,839,607	137,839,709	3.46%
2024-04-26	23.00	23.70	22.70	23.10	16.26	qfq	5,742,400	132,474,844	-0.86%
2024-04-25	22.30	23.52	21.45	23.30	16.40	qfq	7,584,154	171,424,821	2.46%
2024-04-24	21.63	22.79	21.63	22.74	16.01	qfq	4,074,008	91,607,492	3.13%
2024-04-23	21.34	22.07	21.20	22.05	15.52	qfq	3,493,100	75,924,560	4.50%
2024-04-22	21.50	21.75	20.50	21.10	14.86	qfq	3,173,754	67,046,615	-2.31%
2024-04-19	22.08	22.38	21.50	21.60	15.21	qfq	3,678,800	80,175,774	-3.57%
2024-04-18	21.94	22.68	21.48	22.40	15.77	qfq	4,759,947	105,446,432	1.82%
2024-04-17	21.10	22.22	21.10	22.00	15.49	qfq	4,949,300	108,168,639	5.16%
2024-04-16	23.00	23.10	20.84	20.92	14.73	qfq	6,565,097	140,393,557	-9.63%
2024-04-15	22.77	23.90	22.31	23.15	16.30	qfq	6,880,400	159,283,222	1.27%
2024-04-12	22.86	23.15	22.73	22.86	16.10	qfq	4,491,304	102,966,173	-0.61%
2024-04-11	21.82	23.48	21.19	23.00	16.19	qfq	7,422,600	169,169,177	4.36%
2024-04-10	22.98	23.19	21.80	22.04	15.52	qfq	7,222,416	160,846,307	-5.57%
2024-04-09	23.44	23.67	22.43	23.34	16.43	qfq	8,072,831	185,585,920	-1.68%
2024-04-08	25.11	25.15	23.13	23.74	16.71	qfq	10,464,744	248,567,288	-7.63%
2024-04-03	25.20	26.60	25.17	25.70	18.09	qfq	11,293,746	293,166,912	1.38%
2024-04-02	25.40	25.96	25.18	25.35	17.85	qfq	9,351,805	238,887,122	-0.20%
2024-04-01	25.96	26.98	25.25	25.40	17.88	qfq	15,759,492	407,502,800	0.91%
2024-03-29	22.71	25.17	22.66	25.17	17.72	qfq	6,485,439	160,472,819	10.01%
2024-03-28	22.58	23.68	22.06	22.88	16.11	qfq	5,138,562	117,706,955	-0.91%
2024-03-27	25.00	25.01	22.75	23.09	16.26	qfq	6,842,715	164,128,973	-8.66%
2024-03-26	24.25	25.95	23.57	25.28	17.80	qfq	10,236,031	250,349,717	2.51%
2024-03-25	22.92	24.99	22.91	24.66	17.36	qfq	11,842,947	286,094,082	5.84%
2024-03-22	23.11	23.58	22.50	23.30	16.40	qfq	5,442,116	125,523,085	0.65%
2024-03-21	23.28	23.39	22.81	23.15	16.30	qfq	3,920,800	90,393,815	-0.94%
2024-03-20	23.11	23.48	23.08	23.37	16.45	qfq	3,759,154	87,684,552	0.99%
2024-03-19	23.38	23.52	23.01	23.14	16.29	qfq	4,033,200	93,723,997	-1.11%
2024-03-18	23.15	23.44	23.14	23.40	16.48	qfq	4,553,954	106,151,408	1.04%
2024-03-15	22.95	23.25	22.63	23.16	16.31	qfq	4,670,993	107,447,596	0.65%
2024-03-14	23.58	23.59	22.60	23.01	16.20	qfq	5,571,022	128,399,214	-2.46%
2024-03-13	24.00	24.15	23.13	23.59	16.61	qfq	8,185,697	192,684,438	-2.96%
2024-03-12	24.30	24.74	23.88	24.31	17.12	qfq	8,781,591	212,887,975	-1.90%
2024-03-11	23.08	25.07	23.08	24.78	17.45	qfq	12,360,745	301,448,139	4.87%
2024-03-08	22.28	23.88	22.06	23.63	16.64	qfq	11,548,039	266,635,508	2.61%
2024-03-07	24.85	24.85	22.88	23.03	16.21	qfq	17,375,977	412,423,886	1.95%
2024-03-06	20.68	22.59	20.68	22.59	15.90	qfq	7,186,977	158,078,672	9.98%
2024-03-05	21.00	21.39	20.50	20.54	14.46	qfq	6,660,755	138,958,674	-4.47%
2024-03-04	21.30	22.08	20.67	21.50	15.14	qfq	9,793,550	209,397,534	5.81%
2024-03-01	19.63	20.98	19.40	20.32	14.31	qfq	7,709,700	156,549,012	4.05%
2024-02-29	18.70	19.60	18.70	19.53	13.75	qfq	4,937,700	95,160,610	2.57%
2024-02-28	20.60	21.21	19.00	19.04	13.41	qfq	7,440,500	150,523,600	-7.80%
2024-02-27	19.84	21.05	19.67	20.65	14.54	qfq	5,256,368	106,726,309	2.99%
2024-02-26	19.55	20.45	19.32	20.05	14.12	qfq	6,219,555	124,424,902	1.98%
2024-02-23	19.06	19.87	18.93	19.66	13.84	qfq	6,414,000	124,369,929	3.15%
2024-02-22	18.72	19.29	18.60	19.06	13.42	qfq	4,757,392	90,128,640	1.82%
2024-02-21	18.34	19.35	18.00	18.72	13.18	qfq	7,495,784	141,145,048	1.30%
2024-02-20	17.75	19.05	17.35	18.48	13.01	qfq	6,770,384	123,876,128	3.94%
2024-02-19	17.18	17.96	16.72	17.78	12.52	qfq	7,046,647	122,239,337	6.34%
2024-02-08	15.35	16.72	14.74	16.72	11.77	qfq	8,404,369	133,571,260	10.00%
2024-02-07	16.26	16.35	15.05	15.20	10.70	qfq	7,719,226	121,374,025	-8.10%
2024-02-06	15.50	16.97	14.61	16.54	11.65	qfq	8,187,461	127,888,491	1.91%
2024-02-05	17.90	17.90	16.23	16.23	11.43	qfq	5,080,500	84,051,738	-9.98%
2024-02-02	18.90	19.25	17.23	18.03	12.69	qfq	6,453,802	118,232,099	-4.65%
2024-02-01	19.15	19.50	18.64	18.91	13.31	qfq	5,577,695	106,304,827	0.27%
2024-01-31	19.85	20.60	18.83	18.86	13.28	qfq	7,561,800	148,929,028	-2.98%
2024-01-30	20.15	20.26	19.35	19.44	13.69	qfq	4,765,177	93,747,276	-4.33%
2024-01-29	21.70	21.88	20.20	20.32	14.31	qfq	7,241,277	149,985,309	-6.36%
2024-01-26	22.33	22.57	21.65	21.70	15.28	qfq	7,823,000	173,247,141	-2.56%
2024-01-25	22.10	22.36	21.21	22.27	15.68	qfq	10,335,700	226,331,468	0.68%
2024-01-24	22.30	22.98	21.38	22.12	15.57	qfq	11,853,300	262,956,842	-0.81%
2024-01-23	22.01	23.12	21.62	22.30	15.70	qfq	11,279,434	253,384,423	-1.24%
2024-01-22	23.75	23.94	22.58	22.58	15.90	qfq	12,520,454	290,029,158	-10.00%
2024-01-19	27.01	27.38	25.09	25.09	17.67	qfq	14,515,204	372,487,981	-10.01%
2024-01-18	28.34	29.18	26.86	27.88	19.63	qfq	20,805,267	580,039,670	-4.46%
2024-01-17	30.10	34.90	28.70	29.18	20.54	qfq	29,190,257	935,747,453	-8.33%
2024-01-16	28.60	31.83	26.19	31.83	22.41	qfq	25,848,535	764,414,691	9.99%
2024-01-15	26.60	28.94	26.26	28.94	20.38	qfq	19,329,161	531,712,645	10.00%
2024-01-12	24.38	26.31	23.81	26.31	18.52	qfq	14,282,700	359,132,489	9.99%
2024-01-11	24.26	25.36	23.79	23.92	16.84	qfq	10,172,532	248,278,970	0.50%
2024-01-10	24.85	25.50	23.80	23.80	16.76	qfq	10,982,771	268,919,960	-4.38%
2024-01-09	23.50	26.00	22.36	24.89	17.52	qfq	18,076,694	443,436,699	0.28%
2024-01-08	24.82	24.82	24.82	24.82	17.48	qfq	2,706,700	67,180,294	-10.01%
2024-01-05	26.82	28.30	24.50	27.58	19.42	qfq	26,138,799	711,818,254	7.19%
2024-01-04	23.37	25.73	22.30	25.73	18.12	qfq	9,861,878	241,609,706	10.00%
2024-01-03	23.74	24.18	23.20	23.39	16.47	qfq	6,544,400	154,410,635	-1.72%
2024-01-02	23.80	24.22	23.33	23.80	16.76	qfq	7,959,632	189,689,262	-0.79%
2023-12-29	22.92	24.75	22.51	23.99	16.89	qfq	16,204,836	381,674,440	4.53%
2023-12-28	20.96	23.67	20.96	22.95	16.16	qfq	14,416,402	328,601,345	6.64%
2023-12-27	20.67	22.48	20.65	21.52	15.15	qfq	6,156,091	130,733,629	4.98%
2023-12-26	21.00	21.09	20.32	20.50	14.43	qfq	4,526,895	93,746,778	-4.43%
2023-12-25	21.20	21.57	20.74	21.45	15.10	qfq	7,026,495	148,993,519	1.27%
2023-12-22	20.55	22.55	20.21	21.18	14.91	qfq	6,287,500	134,343,209	2.77%
2023-12-21	20.06	20.80	19.81	20.61	14.51	qfq	1,210,900	24,578,017	2.74%
2023-12-20	20.04	20.48	20.00	20.06	14.12	qfq	998,000	20,228,179	-0.84%
2023-12-19	20.23	20.39	19.98	20.23	14.24	qfq	1,153,200	23,276,174	0.45%
2023-12-18	20.46	20.54	20.09	20.14	14.18	qfq	1,108,360	22,459,510	-1.66%
2023-12-15	20.85	20.94	20.42	20.48	14.42	qfq	1,172,600	24,180,441	-1.44%
2023-12-14	21.15	21.24	20.72	20.78	14.63	qfq	1,075,500	22,474,008	-0.86%
2023-12-13	20.91	21.20	20.72	20.96	14.76	qfq	905,368	19,014,503	0.14%
2023-12-12	20.86	20.99	20.76	20.93	14.74	qfq	793,431	16,564,771	-0.14%
2023-12-11	20.59	21.04	20.55	20.96	14.76	qfq	1,480,900	30,902,153	1.26%
2023-12-08	20.92	21.17	20.68	20.70	14.57	qfq	1,094,962	22,868,114	-0.77%
2023-12-07	21.14	21.14	20.76	20.86	14.69	qfq	925,677	19,328,391	-0.43%
2023-12-06	21.21	21.38	20.95	20.95	14.75	qfq	1,312,600	27,704,265	-0.48%
2023-12-05	21.46	21.51	21.02	21.05	14.82	qfq	985,600	20,932,649	-1.54%
2023-12-04	21.39	21.52	21.20	21.38	15.05	qfq	1,215,300	26,000,178	-0.09%
2023-12-01	21.65	21.65	21.16	21.40	15.07	qfq	1,528,500	32,584,054	-1.83%
2023-11-30	21.92	22.30	21.37	21.80	15.35	qfq	1,639,400	35,525,765	-0.09%
2023-11-29	21.92	22.23	21.81	21.82	15.36	qfq	2,125,300	46,729,470	-0.55%
2023-11-28	22.02	22.12	21.35	21.94	15.45	qfq	4,695,231	102,149,906	-1.35%
2023-11-27	21.05	22.64	20.89	22.24	15.66	qfq	5,565,500	122,015,673	5.65%
2023-11-24	21.50	21.50	20.94	21.05	14.82	qfq	973,700	20,554,415	-1.64%
2023-11-23	20.98	21.55	20.90	21.40	15.07	qfq	1,374,500	29,321,257	2.00%
2023-11-22	21.15	21.36	20.98	20.98	14.77	qfq	1,144,400	24,169,536	-1.50%
2023-11-21	21.50	21.66	21.23	21.30	15.00	qfq	1,450,300	30,964,776	-1.16%
2023-11-20	21.67	21.73	21.41	21.55	15.17	qfq	1,274,400	27,442,010	0.28%
2023-11-17	21.45	21.73	21.32	21.49	15.13	qfq	2,086,177	44,841,609	-0.19%
2023-11-16	21.99	21.99	21.47	21.53	15.16	qfq	2,560,977	55,342,091	-1.82%
2023-11-15	22.62	22.99	21.59	21.93	15.44	qfq	7,521,976	167,219,009	-0.99%
2023-11-14	21.80	22.18	21.66	22.15	15.60	qfq	2,997,305	65,655,507	1.28%
2023-11-13	21.26	22.08	21.11	21.87	15.40	qfq	3,731,558	81,044,763	2.87%
2023-11-10	21.06	21.46	20.88	21.26	14.97	qfq	1,437,100	30,437,868	0.24%
2023-11-09	21.15	21.46	21.04	21.21	14.93	qfq	1,254,010	26,625,237	0.19%
2023-11-08	21.10	21.29	21.00	21.17	14.91	qfq	1,149,967	24,338,585	-0.19%
2023-11-07	21.00	21.29	20.88	21.21	14.93	qfq	1,424,700	30,089,078	0.19%
2023-11-06	21.00	21.17	20.68	21.17	14.91	qfq	1,795,568	37,685,337	1.68%
2023-11-03	20.40	21.05	20.40	20.82	14.66	qfq	1,899,068	39,617,082	1.96%
2023-11-02	20.80	21.09	20.33	20.42	14.38	qfq	2,082,900	42,794,970	-2.06%
2023-11-01	21.12	21.50	20.70	20.85	14.68	qfq	3,468,000	72,957,350	-1.56%
2023-10-31	21.06	22.76	20.95	21.18	14.91	qfq	3,508,000	74,974,175	-0.14%
2023-10-30	20.50	21.66	20.50	21.21	14.93	qfq	3,545,154	75,377,229	-1.16%
2023-10-27	20.07	22.40	20.01	21.46	15.11	qfq	6,703,484	140,580,640	3.07%
2023-10-26	21.19	21.60	20.02	20.82	14.66	qfq	8,172,954	171,120,106	6.01%
2023-10-25	18.97	19.84	18.79	19.64	13.83	qfq	1,629,977	31,803,844	4.58%
2023-10-24	18.33	18.80	18.20	18.78	13.22	qfq	910,400	16,896,249	2.45%
2023-10-23	18.70	18.70	18.24	18.33	12.91	qfq	1,626,200	29,942,961	-1.98%
2023-10-20	18.84	19.34	18.68	18.70	13.17	qfq	1,089,784	20,661,005	-0.85%
2023-10-19	18.83	19.24	18.72	18.86	13.28	qfq	780,800	14,778,109	0.11%
2023-10-18	19.25	19.25	18.83	18.84	13.26	qfq	833,336	15,767,042	-2.13%
2023-10-17	19.53	19.68	19.13	19.25	13.55	qfq	681,200	13,121,647	-1.43%
2023-10-16	19.69	19.79	19.38	19.53	13.75	qfq	697,000	13,588,211	-1.11%
2023-10-13	20.06	20.06	19.58	19.75	13.91	qfq	702,300	13,843,643	-1.59%
2023-10-12	19.89	20.15	19.81	20.07	14.13	qfq	661,000	13,216,572	0.80%
2023-10-11	20.03	20.15	19.90	19.91	14.02	qfq	1,020,465	20,429,788	-0.55%
2023-10-10	20.22	20.34	19.98	20.02	14.10	qfq	779,500	15,681,748	-0.99%
2023-10-09	20.00	20.32	19.99	20.22	14.24	qfq	993,500	20,014,629	0.40%
2023-09-28	20.14	20.33	19.91	20.14	14.18	qfq	1,666,300	33,529,618	-0.44%
2023-09-27	19.63	20.58	19.51	20.23	14.24	qfq	3,102,500	62,589,636	2.85%
2023-09-26	19.80	20.33	19.43	19.67	13.85	qfq	2,156,277	42,690,349	0.41%
2023-09-25	19.65	19.84	19.25	19.59	13.79	qfq	868,653	16,899,563	0.05%
2023-09-22	19.06	19.60	18.96	19.58	13.79	qfq	1,638,500	31,734,526	3.00%
2023-09-21	19.00	19.26	18.90	19.01	13.38	qfq	959,568	18,286,603	-1.30%
2023-09-20	19.14	19.58	19.06	19.26	13.56	qfq	1,068,300	20,657,959	0.89%
2023-09-19	19.60	19.63	19.03	19.09	13.44	qfq	1,138,554	21,822,578	-2.05%
2023-09-18	19.59	20.08	19.25	19.49	13.72	qfq	1,624,300	31,987,250	0.00%
2023-09-15	19.54	19.79	19.38	19.49	13.72	qfq	549,600	10,712,811	0.05%
2023-09-14	19.89	19.89	19.37	19.48	13.72	qfq	659,000	12,868,221	-1.12%
2023-09-13	20.14	20.17	19.46	19.70	13.87	qfq	881,200	17,337,940	-1.45%
2023-09-12	20.34	20.35	19.89	19.99	14.07	qfq	1,034,568	20,757,794	-1.77%
2023-09-11	20.32	20.49	20.00	20.35	14.33	qfq	917,568	18,663,815	0.15%
2023-09-08	20.50	20.52	20.25	20.32	14.31	qfq	632,200	12,893,481	0.00%
2023-09-07	20.90	21.09	20.30	20.32	14.31	qfq	1,273,700	26,138,992	-3.47%
2023-09-06	20.80	21.10	20.66	21.05	14.82	qfq	1,122,100	23,481,624	0.91%
2023-09-05	20.60	20.94	20.50	20.86	14.69	qfq	1,222,277	25,391,923	1.16%
2023-09-04	20.40	20.80	20.40	20.62	14.52	qfq	877,200	18,043,855	0.59%
2023-09-01	20.61	20.65	20.40	20.50	14.43	qfq	738,700	15,140,185	-0.34%
2023-08-31	20.50	20.58	20.18	20.57	14.48	qfq	1,014,168	20,694,449	0.29%
2023-08-30	20.38	20.70	20.20	20.51	14.44	qfq	1,389,252	28,489,605	1.43%
2023-08-29	19.46	20.25	19.15	20.22	14.24	qfq	1,807,900	36,140,731	4.77%
2023-08-28	20.29	20.60	19.25	19.30	13.59	qfq	1,742,035	34,254,237	-0.16%
2023-08-25	19.61	19.86	19.25	19.33	13.61	qfq	1,081,477	21,082,212	-2.28%
2023-08-24	19.84	20.09	19.56	19.78	13.93	qfq	1,143,000	22,703,331	0.20%
2023-08-23	20.03	20.12	19.72	19.74	13.90	qfq	810,100	16,131,650	-2.18%
2023-08-22	20.36	20.40	19.77	20.18	14.21	qfq	1,388,745	27,799,558	0.10%
2023-08-21	20.30	20.58	20.14	20.16	14.19	qfq	1,010,000	20,538,514	-1.18%
2023-08-18	20.96	21.20	20.39	20.40	14.36	qfq	1,895,200	39,334,107	-3.77%
2023-08-17	20.50	21.35	20.49	21.20	14.93	qfq	1,720,258	36,191,181	3.11%
2023-08-16	21.02	21.02	20.55	20.56	14.48	qfq	1,218,200	25,211,961	-2.10%
2023-08-15	21.38	21.45	20.83	21.00	14.79	qfq	1,082,010	22,741,168	-1.64%
2023-08-14	20.85	21.38	20.70	21.35	15.03	qfq	1,166,568	24,600,387	1.14%
2023-08-11	21.45	21.59	21.11	21.11	14.86	qfq	1,321,300	28,215,343	-1.72%
2023-08-10	21.45	21.76	21.33	21.48	15.12	qfq	1,207,400	26,021,312	0.05%
2023-08-09	21.80	21.94	21.28	21.47	15.12	qfq	1,858,500	39,842,959	-2.19%
2023-08-08	21.68	22.14	21.68	21.95	15.45	qfq	2,331,826	51,191,052	0.83%
2023-08-07	21.67	21.86	21.55	21.77	15.33	qfq	1,372,200	29,795,760	0.42%
2023-08-04	21.84	22.05	21.61	21.68	15.26	qfq	2,531,877	55,066,326	-0.87%
2023-08-03	21.69	21.88	21.54	21.87	15.40	qfq	2,072,800	45,109,398	0.97%
2023-08-02	22.07	22.20	21.54	21.66	15.25	qfq	1,921,600	41,689,154	-1.23%
2023-08-01	22.31	22.40	21.63	21.93	15.44	qfq	3,124,200	68,274,394	-1.66%
2023-07-31	22.50	22.79	22.21	22.30	15.70	qfq	3,435,800	77,201,760	-0.93%
2023-07-28	22.58	22.96	21.98	22.51	15.85	qfq	3,795,100	85,321,582	-1.05%
2023-07-27	22.52	23.27	22.52	22.75	16.02	qfq	4,196,600	96,282,540	0.18%
2023-07-26	23.87	23.87	22.45	22.71	15.99	qfq	7,281,400	166,701,229	-4.82%
2023-07-25	24.35	24.97	23.66	23.86	16.80	qfq	10,183,276	245,582,524	-2.93%
2023-07-24	23.59	25.75	23.52	24.58	17.31	qfq	13,384,700	335,240,249	5.00%
2023-07-21	25.08	25.10	23.30	23.41	16.48	qfq	6,471,561	155,173,029	-5.49%
2023-07-20	24.96	25.57	24.56	24.77	17.44	qfq	5,845,650	146,362,763	-0.76%
2023-07-19	25.14	25.69	24.79	24.96	17.57	qfq	6,537,054	164,593,760	-2.65%
2023-07-18	25.55	26.10	24.97	25.64	18.05	qfq	10,925,467	278,818,645	0.75%
2023-07-17	25.70	27.42	25.18	25.45	17.92	qfq	15,408,107	404,185,973	2.09%