SECURITY DETAIL · RAW DATA

云中马603130.SH

ASSECNYSTOCK

最近收盘价35.822026-07-17

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

最近交易日2026-07-17

成交量（股）2,431,800

成交额（元）89,044,628

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 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
2026-04-17	2026-04-23	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-11	2024-09-19	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-18	2024-05-24	cash_dividend	0.27	—	—	—	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	38.49	38.95	34.90	35.82	35.82	qfq	2,431,800	89,044,628	-6.03%
2026-07-16	38.72	39.98	37.39	38.12	38.12	qfq	2,696,044	104,638,229	-1.55%
2026-07-15	34.84	38.72	34.83	38.72	38.72	qfq	2,376,600	89,072,910	10.00%
2026-07-14	36.03	36.04	34.18	35.20	35.20	qfq	1,524,090	53,209,231	-0.23%
2026-07-13	38.50	38.50	35.15	35.28	35.28	qfq	2,249,400	81,327,838	-8.58%
2026-07-10	38.72	41.36	38.03	38.59	38.59	qfq	2,062,900	81,639,870	-0.34%
2026-07-09	39.00	39.26	37.43	38.72	38.72	qfq	1,248,150	47,895,798	-0.82%
2026-07-08	39.98	40.31	38.45	39.04	39.04	qfq	1,368,775	53,635,735	-2.20%
2026-07-07	42.00	42.63	39.50	39.92	39.92	qfq	2,340,200	95,841,961	-5.87%
2026-07-06	40.57	43.73	40.12	42.41	42.41	qfq	3,038,500	128,892,084	5.18%
2026-07-03	40.40	40.96	39.30	40.32	40.32	qfq	1,747,300	70,179,658	2.00%
2026-07-02	42.48	42.74	39.50	39.53	39.53	qfq	2,221,700	91,570,508	-4.63%
2026-07-01	41.36	44.67	41.16	41.45	41.45	qfq	3,457,949	147,618,312	-0.72%
2026-06-30	38.00	41.75	37.72	41.75	41.75	qfq	2,596,049	103,532,376	10.01%
2026-06-29	40.08	40.08	36.90	37.95	37.95	qfq	1,975,700	75,250,706	-4.53%
2026-06-26	41.77	41.77	39.57	39.75	39.75	qfq	2,165,400	87,283,487	-4.84%
2026-06-25	42.46	43.65	41.75	41.77	41.77	qfq	1,558,400	66,063,805	-2.32%
2026-06-24	43.56	43.56	42.37	42.76	42.76	qfq	1,025,229	43,867,790	-1.84%
2026-06-23	42.45	44.30	42.45	43.56	43.56	qfq	1,081,800	47,135,857	1.33%
2026-06-22	43.35	43.60	41.63	42.99	42.99	qfq	1,991,308	84,776,326	-0.83%
2026-06-18	44.16	45.99	42.65	43.35	43.35	qfq	2,828,429	124,520,469	-2.12%
2026-06-17	44.47	45.50	43.87	44.29	44.29	qfq	1,148,700	51,176,947	-1.07%
2026-06-16	45.60	46.55	44.72	44.77	44.77	qfq	1,444,200	65,503,790	-0.91%
2026-06-15	43.71	46.13	43.02	45.18	45.18	qfq	2,407,955	107,022,632	3.43%
2026-06-12	44.50	44.81	43.40	43.68	43.68	qfq	1,206,800	53,178,201	-0.73%
2026-06-11	45.12	45.65	43.80	44.00	44.00	qfq	1,155,300	51,571,980	-3.47%
2026-06-10	46.00	46.45	44.80	45.58	45.58	qfq	1,416,100	64,565,360	-0.81%
2026-06-09	45.26	46.12	44.60	45.95	45.95	qfq	1,566,258	70,960,818	2.27%
2026-06-08	43.35	46.44	43.35	44.93	44.93	qfq	1,803,258	81,285,983	-0.22%
2026-06-05	44.65	46.16	43.19	45.03	45.03	qfq	2,076,700	93,482,371	2.29%
2026-06-04	42.36	44.81	42.15	44.02	44.02	qfq	1,791,400	78,294,803	2.87%
2026-06-03	41.20	45.18	40.39	42.79	42.79	qfq	2,653,700	115,235,886	3.86%
2026-06-02	41.50	41.96	39.90	41.20	41.20	qfq	1,598,600	65,423,344	-0.75%
2026-06-01	42.40	42.64	41.01	41.51	41.51	qfq	1,482,000	62,083,267	-2.10%
2026-05-29	44.01	44.41	42.00	42.40	42.40	qfq	1,516,200	64,952,485	-3.75%
2026-05-28	45.28	45.79	43.45	44.05	44.05	qfq	1,752,600	77,691,679	-3.29%
2026-05-27	46.19	46.96	45.10	45.55	45.55	qfq	1,872,000	85,977,111	-0.65%
2026-05-26	47.02	47.26	44.32	45.85	45.85	qfq	2,196,180	100,526,888	-2.49%
2026-05-25	46.70	47.40	45.68	47.02	47.02	qfq	2,181,500	102,084,368	0.69%
2026-05-22	46.30	47.28	44.73	46.70	46.70	qfq	1,396,200	65,138,735	1.06%
2026-05-21	47.50	48.47	45.88	46.21	46.21	qfq	1,821,300	86,152,685	-2.57%
2026-05-20	47.15	48.56	47.15	47.43	47.43	qfq	1,366,800	65,206,241	0.49%
2026-05-19	48.06	48.20	46.82	47.20	47.20	qfq	1,304,000	61,644,357	-1.97%
2026-05-18	47.59	48.69	46.64	48.15	48.15	qfq	1,747,600	83,483,483	1.01%
2026-05-15	48.33	49.37	47.20	47.67	47.67	qfq	2,110,804	101,700,409	-1.08%
2026-05-14	48.88	49.63	47.80	48.19	48.19	qfq	1,730,600	83,673,035	-1.15%
2026-05-13	49.77	50.51	48.60	48.75	48.75	qfq	2,140,100	105,720,994	-2.11%
2026-05-12	51.70	51.80	49.31	49.80	49.80	qfq	2,550,080	127,662,268	-3.02%
2026-05-11	47.86	51.84	47.48	51.35	51.35	qfq	4,673,249	233,439,031	8.65%
2026-05-08	47.07	48.28	47.00	47.26	47.26	qfq	1,304,800	62,124,988	-0.17%
2026-05-07	46.81	47.75	46.52	47.34	47.34	qfq	1,475,100	69,542,082	1.13%
2026-05-06	46.08	47.10	45.08	46.81	46.81	qfq	1,806,600	83,697,961	2.52%
2026-04-30	46.42	46.98	45.18	45.66	45.66	qfq	1,836,800	84,005,812	-1.57%
2026-04-29	46.00	47.19	45.68	46.39	46.39	qfq	1,465,400	68,142,057	0.17%
2026-04-28	47.14	47.24	45.72	46.31	46.31	qfq	2,552,800	118,323,401	-1.72%
2026-04-27	48.60	49.50	47.02	47.12	47.12	qfq	3,220,440	153,129,649	-3.20%
2026-04-24	48.23	50.58	48.01	48.68	48.68	qfq	4,054,580	200,601,131	0.93%
2026-04-23	48.00	49.25	47.20	48.23	48.23	qfq	4,171,100	200,130,249	0.82%
2026-04-22	45.30	48.56	45.00	47.84	47.61	qfq	6,095,066	284,049,105	5.37%
2026-04-21	44.70	47.25	44.48	45.40	45.18	qfq	9,101,068	417,805,447	2.07%
2026-04-20	41.00	44.48	40.44	44.48	44.27	qfq	4,463,030	194,029,160	9.99%
2026-04-17	37.92	41.10	36.99	40.44	40.25	qfq	5,122,150	200,446,930	6.76%
2026-04-16	37.64	37.97	37.10	37.88	37.70	qfq	1,591,358	59,684,326	2.02%
2026-04-15	37.80	37.92	37.10	37.13	36.95	qfq	920,800	34,537,755	-1.64%
2026-04-14	37.72	38.19	37.40	37.75	37.57	qfq	1,328,400	50,011,836	-0.29%
2026-04-13	38.23	38.55	37.73	37.86	37.68	qfq	1,266,000	48,042,504	-1.56%
2026-04-10	38.40	38.79	38.11	38.46	38.28	qfq	1,386,420	53,336,392	0.65%
2026-04-09	38.19	38.41	37.71	38.21	38.03	qfq	1,150,500	43,802,188	-0.47%
2026-04-08	37.00	38.41	36.82	38.39	38.21	qfq	2,052,400	77,621,389	5.29%
2026-04-07	36.39	36.75	35.80	36.46	36.28	qfq	1,657,037	60,261,683	0.25%
2026-04-03	37.19	37.19	36.17	36.37	36.20	qfq	1,411,600	51,562,198	-1.62%
2026-04-02	38.61	38.64	36.64	36.97	36.79	qfq	2,431,800	90,736,986	-4.22%
2026-04-01	38.82	39.30	38.41	38.60	38.41	qfq	1,964,000	76,169,233	0.10%
2026-03-31	39.26	39.58	38.45	38.56	38.37	qfq	1,666,700	64,975,147	-2.03%
2026-03-30	38.96	39.95	38.96	39.36	39.17	qfq	1,759,300	69,347,871	-0.68%
2026-03-27	39.98	40.74	39.50	39.63	39.44	qfq	2,258,880	90,161,274	-1.12%
2026-03-26	41.60	41.69	39.99	40.08	39.89	qfq	2,728,451	110,757,724	-4.55%
2026-03-25	42.23	42.75	41.00	41.99	41.79	qfq	3,835,051	160,150,064	-1.55%
2026-03-24	42.53	43.90	41.59	42.65	42.44	qfq	3,207,400	136,198,801	2.28%
2026-03-23	43.21	44.25	41.20	41.70	41.50	qfq	3,503,300	149,081,756	-3.49%
2026-03-20	46.42	47.42	43.02	43.21	43.00	qfq	5,237,052	234,129,026	-5.24%
2026-03-19	40.50	45.60	40.50	45.60	45.38	qfq	4,353,850	192,345,093	10.01%
2026-03-18	41.02	41.48	40.68	41.45	41.25	qfq	809,909	33,292,740	0.97%
2026-03-17	41.69	42.08	41.01	41.05	40.85	qfq	739,198	30,705,625	-1.54%
2026-03-16	41.27	42.12	41.22	41.69	41.49	qfq	858,600	35,735,669	0.87%
2026-03-13	41.79	42.38	41.17	41.33	41.13	qfq	1,050,600	43,904,621	-1.31%
2026-03-12	42.84	42.84	41.68	41.88	41.68	qfq	1,006,900	42,379,263	-1.81%
2026-03-11	43.98	43.98	42.60	42.65	42.44	qfq	885,710	38,092,285	-1.71%
2026-03-10	42.90	43.39	42.86	43.39	43.18	qfq	903,100	38,928,998	1.57%
2026-03-09	44.00	44.00	41.67	42.72	42.51	qfq	2,016,800	85,549,335	-2.78%
2026-03-06	42.88	44.03	42.88	43.94	43.73	qfq	1,299,907	56,875,565	1.64%
2026-03-05	43.70	44.08	43.06	43.23	43.02	qfq	939,900	40,903,985	0.23%
2026-03-04	43.30	43.74	42.00	43.13	42.92	qfq	1,761,210	76,154,476	-0.51%
2026-03-03	45.66	46.18	43.31	43.35	43.14	qfq	2,033,900	90,478,965	-5.10%
2026-03-02	46.78	47.10	45.52	45.68	45.46	qfq	1,758,900	80,881,220	-2.71%
2026-02-27	46.90	47.33	46.80	46.95	46.72	qfq	1,088,700	51,193,624	-0.47%
2026-02-26	48.40	48.40	45.79	47.17	46.94	qfq	2,738,800	128,070,683	-2.54%
2026-02-25	48.57	48.79	47.70	48.40	48.17	qfq	1,528,800	73,690,012	0.19%
2026-02-24	49.14	49.15	47.88	48.31	48.08	qfq	1,525,700	73,652,934	-0.96%
2026-02-13	49.25	49.49	48.30	48.78	48.55	qfq	1,165,400	56,954,765	-0.16%
2026-02-12	49.00	49.31	48.40	48.86	48.63	qfq	1,377,000	67,232,491	-0.35%
2026-02-11	49.36	49.54	48.71	49.03	48.79	qfq	1,391,000	68,320,782	-0.59%
2026-02-10	50.42	50.42	48.42	49.32	49.08	qfq	2,052,300	100,904,357	-2.20%
2026-02-09	50.53	51.20	49.50	50.43	50.19	qfq	2,878,900	144,936,838	-0.04%
2026-02-06	51.29	52.05	49.85	50.45	50.21	qfq	3,045,600	154,827,670	-2.13%
2026-02-05	55.95	55.95	50.01	51.55	51.30	qfq	3,774,310	196,347,646	-6.92%
2026-02-04	60.91	61.00	54.72	55.38	55.11	qfq	4,294,230	243,353,751	-8.91%
2026-02-03	57.38	61.50	56.89	60.80	60.51	qfq	3,604,900	214,252,758	7.59%
2026-02-02	56.57	57.62	55.01	56.51	56.24	qfq	1,650,900	92,577,103	-1.48%
2026-01-30	56.96	60.04	56.00	57.36	57.08	qfq	2,104,010	122,513,149	0.03%
2026-01-29	57.49	59.00	56.46	57.34	57.06	qfq	1,540,546	88,701,191	-0.26%
2026-01-28	57.46	58.89	56.81	57.49	57.21	qfq	1,898,600	109,369,907	-2.77%
2026-01-27	57.60	60.79	56.20	59.13	58.85	qfq	3,663,500	214,989,887	2.60%
2026-01-26	64.38	64.38	57.54	57.63	57.35	qfq	4,443,800	265,453,254	-9.85%
2026-01-23	58.12	63.93	55.50	63.93	63.62	qfq	5,653,630	343,277,713	10.00%
2026-01-22	57.66	58.68	56.50	58.12	57.84	qfq	2,253,201	130,209,782	1.03%
2026-01-21	59.04	59.33	57.00	57.53	57.25	qfq	2,931,930	169,744,162	-3.21%
2026-01-20	63.86	64.44	58.10	59.44	59.15	qfq	5,061,400	307,357,959	-7.26%
2026-01-19	63.39	64.58	61.20	64.09	63.78	qfq	3,130,001	197,013,318	1.49%
2026-01-16	60.40	63.80	60.40	63.15	62.85	qfq	2,638,200	165,405,935	4.55%
2026-01-15	60.66	62.52	59.54	60.40	60.11	qfq	3,157,250	192,021,342	-1.44%
2026-01-14	57.02	61.83	56.81	61.28	60.99	qfq	4,304,500	257,483,803	8.00%
2026-01-13	56.00	59.60	56.00	56.74	56.47	qfq	3,313,250	192,305,517	0.64%
2026-01-12	54.88	57.70	53.51	56.38	56.11	qfq	4,100,300	229,845,259	1.95%
2026-01-09	54.94	56.32	53.40	55.30	55.03	qfq	3,473,800	190,773,209	-1.81%
2026-01-08	54.80	57.74	54.10	56.32	56.05	qfq	4,139,282	231,876,236	1.66%
2026-01-07	52.80	55.82	51.72	55.40	55.13	qfq	5,396,380	290,815,536	4.41%
2026-01-06	53.94	54.67	52.39	53.06	52.80	qfq	4,111,400	218,338,483	-2.73%
2026-01-05	55.56	56.00	53.77	54.55	54.29	qfq	5,149,480	280,708,482	-3.71%
2025-12-31	51.49	56.65	50.91	56.65	56.38	qfq	6,055,309	330,639,816	10.00%
2025-12-30	53.61	54.35	50.81	51.50	51.25	qfq	5,974,999	310,248,087	-5.07%
2025-12-29	52.50	55.98	51.24	54.25	53.99	qfq	7,233,921	389,806,043	5.07%
2025-12-26	52.39	55.65	49.99	51.63	51.38	qfq	8,429,754	441,689,699	-1.54%
2025-12-25	48.00	52.44	46.88	52.44	52.19	qfq	4,736,352	236,786,371	10.01%
2025-12-24	46.91	48.00	46.50	47.67	47.44	qfq	1,854,200	87,682,140	0.89%
2025-12-23	47.76	48.69	46.71	47.25	47.02	qfq	2,789,235	132,023,253	-2.90%
2025-12-22	49.98	49.98	48.21	48.66	48.43	qfq	1,998,200	97,687,482	-1.70%
2025-12-19	50.58	50.91	48.50	49.50	49.26	qfq	2,367,120	116,770,740	-0.54%
2025-12-18	50.98	51.99	48.39	49.77	49.53	qfq	4,474,520	223,655,524	-1.56%
2025-12-17	47.00	51.33	46.74	50.56	50.32	qfq	4,878,633	240,055,771	8.17%
2025-12-16	49.43	49.43	46.66	46.74	46.52	qfq	3,417,050	163,155,982	-5.46%
2025-12-15	46.93	50.54	46.57	49.44	49.20	qfq	4,087,750	200,982,869	5.69%
2025-12-12	47.00	47.55	45.88	46.78	46.56	qfq	2,958,300	138,323,487	-0.70%
2025-12-11	47.97	48.29	47.01	47.11	46.88	qfq	2,865,900	136,155,417	-0.84%
2025-12-10	45.19	48.40	44.91	47.51	47.28	qfq	3,475,150	162,609,378	3.87%
2025-12-09	46.00	46.66	45.10	45.74	45.52	qfq	3,057,350	140,059,527	-1.04%
2025-12-08	44.50	47.78	44.00	46.22	46.00	qfq	6,203,580	286,138,796	5.40%
2025-12-05	42.98	43.95	42.25	43.85	43.64	qfq	2,767,979	119,912,999	2.05%
2025-12-04	42.47	44.00	42.00	42.97	42.76	qfq	2,992,579	128,847,155	0.77%
2025-12-03	42.58	42.76	41.49	42.64	42.44	qfq	2,753,800	116,178,764	-0.07%
2025-12-02	43.10	43.56	42.08	42.67	42.46	qfq	3,043,680	130,746,994	0.23%
2025-12-01	41.40	43.88	41.10	42.57	42.37	qfq	3,855,900	165,876,213	3.78%
2025-11-28	40.86	41.70	40.10	41.02	40.82	qfq	3,030,484	123,809,652	0.47%
2025-11-27	39.50	42.50	39.32	40.83	40.63	qfq	5,832,419	237,912,658	0.64%
2025-11-26	38.68	42.55	38.29	40.57	40.37	qfq	8,316,240	334,317,109	4.89%
2025-11-25	35.80	38.68	35.80	38.68	38.49	qfq	3,203,195	121,459,132	10.01%
2025-11-24	34.82	35.45	34.28	35.16	34.99	qfq	1,195,080	41,583,051	0.49%
2025-11-21	35.51	36.00	34.13	34.99	34.82	qfq	1,690,300	59,150,445	-2.21%
2025-11-20	37.00	37.20	35.66	35.78	35.61	qfq	1,454,080	52,406,920	-2.11%
2025-11-19	37.09	37.49	35.80	36.55	36.37	qfq	1,750,800	63,737,641	-2.01%
2025-11-18	38.18	38.56	37.00	37.30	37.12	qfq	1,644,480	61,586,425	-2.56%
2025-11-17	36.88	38.62	36.74	38.28	38.10	qfq	2,886,914	108,975,665	4.13%
2025-11-14	37.67	38.16	36.60	36.76	36.58	qfq	2,068,000	77,086,930	-2.85%
2025-11-13	35.99	38.31	35.71	37.84	37.66	qfq	4,261,132	157,985,345	5.14%
2025-11-12	39.40	39.40	35.79	35.99	35.82	qfq	5,549,232	205,720,406	-9.50%
2025-11-11	39.60	40.70	38.71	39.77	39.58	qfq	2,776,200	110,354,178	0.05%
2025-11-10	40.47	40.66	39.30	39.75	39.56	qfq	2,064,300	82,582,965	-1.78%
2025-11-07	40.06	40.80	40.00	40.47	40.28	qfq	2,084,600	84,408,623	0.07%
2025-11-06	42.18	42.18	39.68	40.44	40.25	qfq	4,955,000	199,960,105	-4.67%
2025-11-05	42.80	44.30	42.16	42.42	42.22	qfq	5,740,730	247,288,053	-3.17%
2025-11-04	41.80	44.53	40.93	43.81	43.60	qfq	6,418,793	276,580,241	4.33%
2025-11-03	41.78	42.99	41.70	41.99	41.79	qfq	4,154,530	175,296,330	0.19%
2025-10-31	40.08	42.50	39.68	41.91	41.71	qfq	5,477,300	225,894,199	4.20%
2025-10-30	41.60	42.37	39.57	40.22	40.03	qfq	6,295,300	255,613,176	-5.81%
2025-10-29	42.57	46.19	41.61	42.70	42.49	qfq	10,277,152	454,260,615	1.69%
2025-10-28	41.65	42.20	40.51	41.99	41.79	qfq	3,337,400	138,409,636	2.72%
2025-10-27	40.75	41.30	40.00	40.88	40.68	qfq	2,880,980	117,861,348	1.92%
2025-10-24	40.80	41.27	39.50	40.11	39.92	qfq	3,321,300	134,047,079	0.27%
2025-10-23	44.00	44.00	39.72	40.00	39.81	qfq	5,822,727	236,486,518	-9.36%
2025-10-22	43.64	45.00	42.68	44.13	43.92	qfq	3,094,827	137,050,026	0.64%
2025-10-21	43.24	44.40	43.00	43.85	43.64	qfq	3,406,700	148,593,964	0.41%
2025-10-20	45.37	45.37	42.68	43.67	43.46	qfq	4,046,400	177,043,732	-2.22%
2025-10-17	46.51	46.98	44.18	44.66	44.45	qfq	4,768,105	216,078,498	-6.74%
2025-10-16	48.70	49.26	47.10	47.89	47.66	qfq	6,138,527	296,142,600	1.76%
2025-10-15	47.87	48.80	46.60	47.06	46.83	qfq	7,025,200	332,037,918	-2.77%
2025-10-14	46.00	50.60	45.20	48.40	48.17	qfq	11,381,600	559,145,214	5.22%
2025-10-13	41.57	48.16	41.56	46.00	45.78	qfq	7,840,740	358,677,925	5.07%
2025-10-10	42.82	45.66	42.37	43.78	43.57	qfq	6,370,340	280,532,902	2.22%
2025-10-09	42.94	43.47	42.13	42.83	42.62	qfq	4,105,900	175,468,378	0.33%
2025-09-30	43.65	43.90	42.07	42.69	42.48	qfq	4,158,300	177,625,111	-0.72%
2025-09-29	40.02	43.41	40.02	43.00	42.79	qfq	8,844,840	369,449,477	4.04%
2025-09-26	39.51	43.63	38.92	41.33	41.13	qfq	11,050,525	471,701,205	4.21%
2025-09-25	39.98	40.78	39.43	39.66	39.47	qfq	2,281,373	91,303,839	-1.98%
2025-09-24	42.20	42.20	39.37	40.46	40.27	qfq	4,915,140	198,076,925	-5.42%
2025-09-23	42.51	43.51	41.20	42.78	42.57	qfq	5,603,227	236,345,219	-0.72%
2025-09-22	41.61	43.50	40.81	43.09	42.88	qfq	6,544,036	278,061,242	4.26%
2025-09-19	39.09	41.60	38.98	41.33	41.13	qfq	5,947,336	243,628,972	5.43%
2025-09-18	38.97	40.50	38.77	39.20	39.01	qfq	3,174,800	125,463,957	0.56%
2025-09-17	40.00	40.40	38.88	38.98	38.79	qfq	2,515,400	99,429,652	-2.96%
2025-09-16	39.32	40.60	39.00	40.17	39.98	qfq	2,727,300	108,933,704	2.16%
2025-09-15	39.40	40.09	39.01	39.32	39.13	qfq	1,751,200	69,347,690	-0.56%
2025-09-12	40.19	40.50	39.38	39.54	39.35	qfq	2,030,000	80,735,970	-1.17%
2025-09-11	40.42	40.66	38.88	40.01	39.82	qfq	2,858,400	114,165,498	-1.06%
2025-09-10	41.10	41.98	40.28	40.44	40.25	qfq	3,746,115	154,164,590	-2.27%
2025-09-09	39.97	41.44	39.97	41.38	41.18	qfq	4,498,800	184,157,415	1.97%
2025-09-08	39.48	40.97	39.36	40.58	40.38	qfq	3,227,100	129,812,383	1.93%
2025-09-05	39.05	39.90	38.58	39.81	39.62	qfq	2,384,400	94,333,147	1.97%
2025-09-04	39.18	40.40	38.01	39.04	38.85	qfq	3,679,380	144,503,918	-1.21%
2025-09-03	38.50	40.61	38.50	39.52	39.33	qfq	4,156,180	164,919,645	1.23%
2025-09-02	39.51	39.88	38.18	39.04	38.85	qfq	3,495,700	136,460,799	-1.34%
2025-09-01	39.02	40.43	39.02	39.57	39.38	qfq	3,314,451	131,910,311	1.75%
2025-08-29	38.58	39.39	38.20	38.89	38.70	qfq	2,771,300	107,762,562	0.80%
2025-08-28	39.85	39.85	37.06	38.58	38.39	qfq	5,680,040	218,394,959	-3.91%
2025-08-27	42.39	43.00	40.11	40.15	39.96	qfq	6,086,351	253,737,095	-5.28%
2025-08-26	41.19	43.48	40.80	42.39	42.19	qfq	6,930,500	291,914,988	2.29%
2025-08-25	41.26	42.00	40.74	41.44	41.24	qfq	3,827,880	158,072,588	0.70%
2025-08-22	41.60	42.10	41.00	41.15	40.95	qfq	4,104,600	170,487,060	-0.34%
2025-08-21	42.55	42.78	41.05	41.29	41.09	qfq	4,112,880	171,563,293	-2.94%
2025-08-20	42.37	43.08	41.81	42.54	42.34	qfq	4,427,300	188,071,710	0.42%
2025-08-19	42.00	42.56	40.33	42.36	42.16	qfq	5,576,700	233,739,729	0.93%
2025-08-18	42.99	43.95	41.80	41.97	41.77	qfq	7,237,705	308,168,526	-2.37%
2025-08-15	43.00	44.77	41.58	42.99	42.78	qfq	10,302,485	440,846,223	-4.47%
2025-08-14	44.80	46.76	44.69	45.00	44.78	qfq	14,260,043	653,237,122	5.86%
2025-08-13	41.11	43.00	39.70	42.51	42.31	qfq	9,106,430	376,259,316	1.46%
2025-08-12	41.30	43.38	40.60	41.90	41.70	qfq	8,435,910	354,342,190	-1.04%
2025-08-11	39.98	44.01	39.98	42.34	42.14	qfq	10,386,942	433,653,403	2.30%
2025-08-08	45.22	46.99	39.74	41.39	41.19	qfq	13,747,926	601,858,219	-3.11%
2025-08-07	39.66	42.72	39.54	42.72	42.51	qfq	6,591,935	274,361,699	9.99%
2025-08-06	35.48	38.84	35.03	38.84	38.65	qfq	6,371,605	235,038,226	10.00%
2025-08-05	35.35	36.72	35.04	35.31	35.14	qfq	7,119,440	253,685,055	-0.48%
2025-08-04	33.51	36.22	33.40	35.48	35.31	qfq	7,133,899	250,860,028	6.04%
2025-08-01	32.53	34.67	32.53	33.46	33.30	qfq	4,571,237	153,612,725	1.79%
2025-07-31	32.92	33.63	32.66	32.87	32.71	qfq	4,652,337	154,109,117	-0.09%
2025-07-30	31.73	33.30	31.50	32.90	32.74	qfq	5,197,200	169,087,650	3.75%
2025-07-29	32.36	32.50	31.51	31.71	31.56	qfq	2,440,637	77,622,423	-2.07%
2025-07-28	32.21	32.89	32.00	32.38	32.22	qfq	1,859,900	60,491,467	0.03%
2025-07-25	32.50	32.79	32.20	32.37	32.21	qfq	2,132,200	69,182,070	-0.64%
2025-07-24	31.99	32.95	31.99	32.58	32.42	qfq	2,411,499	78,587,104	0.84%
2025-07-23	32.02	32.85	31.72	32.31	32.15	qfq	3,471,600	112,448,871	0.97%
2025-07-22	33.78	33.78	31.50	32.00	31.85	qfq	5,927,940	193,206,835	-5.47%
2025-07-21	33.86	34.38	33.70	33.85	33.69	qfq	2,640,400	89,782,696	-0.76%
2025-07-18	33.97	34.50	33.11	34.11	33.95	qfq	5,731,800	194,178,007	1.70%
2025-07-17	34.00	34.68	32.98	33.54	33.38	qfq	5,223,158	176,810,878	-3.59%
2025-07-16	35.21	35.89	34.64	34.79	34.62	qfq	4,997,884	176,231,789	-1.19%
2025-07-15	35.06	35.86	34.39	35.21	35.04	qfq	5,232,300	183,478,636	-0.48%
2025-07-14	33.95	35.80	33.60	35.38	35.21	qfq	6,637,307	230,776,048	1.09%
2025-07-11	35.88	37.30	34.63	35.00	34.83	qfq	10,750,788	379,723,100	-4.45%
2025-07-10	32.99	36.63	32.18	36.63	36.45	qfq	9,493,433	326,912,050	10.00%
2025-07-09	33.98	34.17	32.50	33.30	33.14	qfq	6,476,535	216,201,381	-2.66%
2025-07-08	33.75	35.00	33.20	34.21	34.05	qfq	8,539,600	292,392,454	1.54%
2025-07-07	32.68	36.61	32.42	33.69	33.53	qfq	10,757,119	369,554,579	1.23%
2025-07-04	32.20	34.68	31.07	33.28	33.12	qfq	12,571,119	414,516,749	3.35%
2025-07-03	29.43	32.20	29.28	32.20	32.05	qfq	5,450,120	170,922,946	10.01%
2025-07-02	28.94	30.10	28.86	29.27	29.13	qfq	6,471,500	190,894,238	-0.14%
2025-07-01	29.25	29.68	28.77	29.31	29.17	qfq	5,423,665	157,966,722	-0.68%
2025-06-30	30.31	30.35	29.00	29.51	29.37	qfq	11,053,845	328,134,000	-4.59%
2025-06-27	28.09	30.93	27.80	30.93	30.78	qfq	10,558,965	313,108,649	9.99%
2025-06-26	27.84	29.39	27.84	28.12	27.98	qfq	5,055,900	144,110,284	0.97%
2025-06-25	27.32	28.28	27.11	27.85	27.72	qfq	4,386,000	121,863,565	1.98%
2025-06-24	27.07	27.68	26.99	27.31	27.18	qfq	4,678,600	128,035,754	2.28%
2025-06-23	26.00	27.14	25.84	26.70	26.57	qfq	3,373,200	89,468,323	2.46%
2025-06-20	25.97	26.30	25.63	26.06	25.93	qfq	1,694,100	44,057,236	-0.19%
2025-06-19	26.35	26.72	25.80	26.11	25.98	qfq	2,886,400	75,765,529	-0.72%
2025-06-18	26.60	26.60	26.08	26.30	26.17	qfq	1,615,200	42,382,682	-1.28%
2025-06-17	26.17	26.65	26.15	26.64	26.51	qfq	1,898,000	50,144,891	0.49%
2025-06-16	26.58	27.20	26.21	26.51	26.38	qfq	2,540,400	67,898,367	0.99%
2025-06-13	26.61	26.75	26.00	26.25	26.12	qfq	2,599,700	68,322,310	-2.56%
2025-06-12	27.20	27.55	26.75	26.94	26.81	qfq	3,771,200	101,906,211	-1.35%
2025-06-11	27.79	27.89	27.23	27.31	27.18	qfq	2,720,880	74,900,766	-1.09%
2025-06-10	28.41	28.63	27.03	27.61	27.48	qfq	5,456,100	151,241,186	-3.12%
2025-06-09	27.96	29.90	27.81	28.50	28.36	qfq	10,485,680	304,350,225	2.55%
2025-06-06	28.40	28.47	27.40	27.79	27.66	qfq	5,017,080	139,599,566	-2.15%
2025-06-05	29.39	29.42	27.83	28.40	28.26	qfq	6,540,449	188,836,433	-3.50%
2025-06-04	29.31	29.72	28.21	29.43	29.29	qfq	8,836,295	257,560,411	0.68%
2025-06-03	27.51	30.78	27.51	29.23	29.09	qfq	14,789,000	438,880,457	4.47%
2025-05-30	27.72	28.68	27.00	27.98	27.85	qfq	6,284,100	174,376,394	1.78%
2025-05-29	27.56	28.30	27.00	27.49	27.36	qfq	5,448,699	150,623,268	1.74%
2025-05-28	26.70	28.10	26.70	27.02	26.89	qfq	4,120,000	111,802,650	0.90%
2025-05-27	25.82	27.34	25.43	26.78	26.65	qfq	6,754,449	178,919,339	3.76%
2025-05-26	27.54	28.00	25.75	25.81	25.59	qfq	7,719,500	203,838,776	-9.31%
2025-05-23	29.00	29.35	28.02	28.46	28.21	qfq	3,628,800	104,272,611	-1.86%
2025-05-22	28.97	29.58	28.56	29.00	28.75	qfq	3,204,400	93,276,321	0.00%
2025-05-21	29.60	29.76	28.96	29.00	28.75	qfq	6,370,987	186,354,800	-1.86%
2025-05-20	29.55	29.87	28.90	29.55	29.29	qfq	6,142,119	180,910,546	-0.67%
2025-05-19	28.10	30.31	28.10	29.75	29.49	qfq	8,895,800	260,923,673	3.41%
2025-05-16	27.31	28.96	27.31	28.77	28.52	qfq	8,856,948	251,495,628	4.54%
2025-05-15	28.11	28.22	27.00	27.52	27.28	qfq	4,638,680	127,190,623	-1.01%
2025-05-14	27.17	28.69	27.17	27.80	27.56	qfq	8,682,288	243,460,537	4.67%
2025-05-13	27.70	27.72	26.34	26.56	26.33	qfq	4,066,640	109,450,810	-2.39%
2025-05-12	27.70	28.11	27.11	27.21	26.97	qfq	5,791,440	158,901,186	0.26%
2025-05-09	27.86	28.14	26.91	27.14	26.90	qfq	4,516,800	123,803,578	-2.76%
2025-05-08	28.41	28.99	27.91	27.91	27.67	qfq	9,274,731	262,879,341	-2.62%
2025-05-07	28.20	29.53	27.55	28.66	28.41	qfq	12,981,292	367,897,490	5.48%
2025-05-06	24.80	27.17	24.70	27.17	26.93	qfq	3,493,000	91,371,713	10.00%
2025-04-30	24.45	25.06	24.04	24.70	24.49	qfq	2,730,400	66,920,102	2.83%
2025-04-29	23.00	24.34	22.88	24.02	23.81	qfq	3,043,400	72,927,376	3.45%
2025-04-28	23.93	23.94	23.20	23.22	23.02	qfq	1,676,700	39,193,144	-2.11%
2025-04-25	22.98	23.97	22.80	23.72	23.51	qfq	2,870,200	67,439,232	0.72%
2025-04-24	23.66	24.29	23.41	23.55	23.35	qfq	2,458,880	58,363,957	-1.42%
2025-04-23	23.09	24.19	22.92	23.89	23.68	qfq	3,587,900	85,065,588	4.32%
2025-04-22	23.23	23.66	22.86	22.90	22.70	qfq	2,276,500	52,752,278	0.66%
2025-04-21	22.24	22.93	21.91	22.75	22.55	qfq	1,695,700	38,336,712	2.25%
2025-04-18	22.41	22.62	22.01	22.25	22.06	qfq	1,655,400	36,855,445	-0.63%
2025-04-17	22.07	22.85	22.07	22.39	22.20	qfq	1,573,040	35,481,777	0.81%
2025-04-16	22.76	22.90	21.74	22.21	22.02	qfq	1,851,500	41,157,726	-2.59%
2025-04-15	22.71	23.00	22.48	22.80	22.60	qfq	1,874,800	42,656,173	0.48%
2025-04-14	22.50	23.33	22.50	22.69	22.49	qfq	2,336,700	53,564,536	0.93%
2025-04-11	22.21	23.00	21.78	22.48	22.29	qfq	2,317,700	52,257,267	1.22%
2025-04-10	22.04	22.98	22.04	22.21	22.02	qfq	3,421,000	77,068,350	2.35%
2025-04-09	20.50	22.07	19.33	21.70	21.51	qfq	3,964,800	82,511,609	2.84%
2025-04-08	22.49	22.50	20.68	21.10	20.92	qfq	4,495,848	96,142,034	-6.18%
2025-04-07	23.46	23.80	22.49	22.49	22.30	qfq	2,838,200	64,664,659	-10.00%
2025-04-03	25.16	25.51	24.87	24.99	24.77	qfq	2,112,700	53,015,692	-1.77%
2025-04-02	25.29	25.75	25.20	25.44	25.22	qfq	1,681,400	42,955,557	0.55%
2025-04-01	25.92	25.92	25.29	25.30	25.08	qfq	1,946,050	49,586,444	-1.09%
2025-03-31	25.10	25.80	24.61	25.58	25.36	qfq	3,128,800	78,801,026	1.59%
2025-03-28	25.49	26.17	25.08	25.18	24.96	qfq	1,931,340	49,171,639	-1.79%
2025-03-27	25.78	26.60	25.19	25.64	25.42	qfq	3,137,940	80,984,386	-0.04%
2025-03-26	24.50	25.92	24.35	25.65	25.43	qfq	3,861,500	99,019,189	3.80%
2025-03-25	25.71	26.14	24.51	24.71	24.50	qfq	4,402,200	110,795,500	-4.96%
2025-03-24	27.00	27.39	25.76	26.00	25.77	qfq	5,387,649	142,240,944	-6.07%
2025-03-21	27.38	27.79	25.71	27.68	27.44	qfq	10,331,589	277,583,291	-0.40%
2025-03-20	26.90	28.35	26.22	27.79	27.55	qfq	9,263,300	254,531,302	4.32%
2025-03-19	26.89	27.43	26.52	26.64	26.41	qfq	6,178,140	166,247,755	-1.44%
2025-03-18	25.84	27.45	25.70	27.03	26.80	qfq	9,320,704	249,317,271	5.18%
2025-03-17	25.77	25.99	25.40	25.70	25.48	qfq	2,199,400	56,379,224	0.04%
2025-03-14	25.48	25.84	24.91	25.69	25.47	qfq	3,516,100	89,457,926	1.42%
2025-03-13	26.23	26.31	25.01	25.33	25.11	qfq	4,379,251	111,278,695	-3.72%
2025-03-12	26.58	27.03	26.26	26.31	26.08	qfq	3,509,500	93,354,779	0.04%
2025-03-11	26.00	26.74	25.48	26.30	26.07	qfq	5,215,400	135,776,506	0.00%
2025-03-10	26.80	27.08	26.04	26.30	26.07	qfq	4,226,700	111,128,111	-1.87%
2025-03-07	27.07	27.60	26.38	26.80	26.57	qfq	5,989,100	162,121,723	-1.00%
2025-03-06	27.27	27.72	27.00	27.07	26.84	qfq	7,690,250	209,774,770	-0.77%
2025-03-05	27.10	27.78	26.32	27.28	27.04	qfq	6,365,000	172,412,891	1.41%
2025-03-04	25.76	27.48	25.76	26.90	26.67	qfq	6,253,290	168,894,624	3.62%
2025-03-03	25.68	26.43	25.18	25.96	25.74	qfq	5,365,200	139,520,430	2.49%
2025-02-28	26.10	26.55	25.15	25.33	25.11	qfq	6,316,102	163,198,582	-4.16%
2025-02-27	28.43	28.87	26.10	26.43	26.20	qfq	11,587,807	312,397,982	-8.86%
2025-02-26	29.00	30.13	28.55	29.00	28.75	qfq	9,732,770	283,784,965	1.51%
2025-02-25	29.50	30.00	28.00	28.57	28.32	qfq	8,156,614	236,877,198	-7.60%
2025-02-24	29.58	32.03	29.58	30.92	30.65	qfq	10,917,139	340,216,189	1.05%
2025-02-21	32.35	32.35	29.85	30.60	30.33	qfq	12,290,228	378,550,420	-6.34%
2025-02-20	31.00	32.67	28.16	32.67	32.39	qfq	14,763,907	458,028,188	10.00%
2025-02-19	26.25	29.70	26.25	29.70	29.44	qfq	7,127,879	203,700,745	10.00%
2025-02-18	27.29	28.80	26.76	27.00	26.77	qfq	10,456,905	288,039,123	0.93%
2025-02-17	25.50	27.80	24.68	26.75	26.52	qfq	9,870,777	261,805,546	5.48%
2025-02-14	24.48	26.55	24.48	25.36	25.14	qfq	7,353,858	188,080,925	-0.63%
2025-02-13	24.45	26.06	24.45	25.52	25.30	qfq	6,976,768	176,345,578	0.95%
2025-02-12	26.30	27.21	25.08	25.28	25.06	qfq	10,152,039	266,297,689	2.18%
2025-02-11	22.64	24.74	22.48	24.74	24.53	qfq	5,781,838	138,083,232	10.00%
2025-02-10	22.70	22.76	22.25	22.49	22.30	qfq	2,293,881	51,605,768	-0.49%
2025-02-07	21.89	23.65	21.45	22.60	22.40	qfq	4,473,601	101,900,606	5.12%
2025-02-06	20.62	21.98	20.41	21.50	21.31	qfq	1,564,440	33,106,711	4.27%
2025-02-05	20.60	20.76	20.31	20.62	20.44	qfq	590,700	12,122,422	0.39%
2025-01-27	20.54	20.98	20.54	20.54	20.36	qfq	524,900	10,896,565	0.00%
2025-01-24	20.38	20.57	19.92	20.54	20.36	qfq	693,900	14,059,149	1.94%
2025-01-23	20.50	20.59	20.11	20.15	19.98	qfq	491,700	10,008,761	-1.23%
2025-01-22	20.53	20.62	20.29	20.40	20.22	qfq	401,600	8,211,796	-1.54%
2025-01-21	20.88	21.20	20.53	20.72	20.54	qfq	414,600	8,586,711	-1.10%
2025-01-20	20.50	20.95	20.40	20.95	20.77	qfq	502,900	10,454,982	2.15%
2025-01-17	20.50	20.57	20.30	20.51	20.33	qfq	341,300	6,978,675	0.05%
2025-01-16	20.50	20.58	20.20	20.50	20.32	qfq	617,800	12,619,237	1.08%
2025-01-15	20.38	20.51	20.17	20.28	20.10	qfq	497,200	10,105,934	-0.49%
2025-01-14	19.90	20.50	19.81	20.38	20.20	qfq	854,100	17,302,487	3.50%
2025-01-13	19.77	19.93	19.40	19.69	19.52	qfq	632,200	12,439,636	-1.01%
2025-01-10	20.56	20.62	19.75	19.89	19.72	qfq	634,000	12,749,798	-2.79%
2025-01-09	20.56	20.74	20.39	20.46	20.28	qfq	510,000	10,499,192	-0.92%
2025-01-08	20.47	20.76	20.30	20.65	20.47	qfq	515,800	10,591,987	0.24%
2025-01-07	20.46	20.68	20.15	20.60	20.42	qfq	619,684	12,681,069	0.68%
2025-01-06	20.30	20.96	19.81	20.46	20.28	qfq	723,400	14,789,389	-0.68%
2025-01-03	22.00	22.09	19.78	20.60	20.42	qfq	1,063,000	22,545,463	-6.28%
2025-01-02	22.06	22.37	21.66	21.98	21.79	qfq	912,560	20,142,379	-0.77%
2024-12-31	21.68	22.87	21.68	22.15	21.96	qfq	1,473,629	32,862,988	1.14%
2024-12-30	22.30	22.39	21.88	21.90	21.71	qfq	864,180	19,106,215	-1.08%
2024-12-27	22.00	22.49	21.80	22.14	21.95	qfq	1,062,700	23,569,705	0.64%
2024-12-26	21.63	22.20	21.50	22.00	21.81	qfq	965,600	21,200,290	1.48%
2024-12-25	21.92	22.10	21.00	21.68	21.49	qfq	1,444,400	31,173,618	-1.32%
2024-12-24	22.30	22.69	21.70	21.97	21.78	qfq	1,132,100	24,969,845	-2.40%
2024-12-23	22.88	23.12	22.12	22.51	22.31	qfq	1,257,740	28,300,510	-1.49%
2024-12-20	22.68	23.10	22.40	22.85	22.65	qfq	1,402,160	31,940,038	1.74%
2024-12-19	22.18	23.17	22.14	22.46	22.27	qfq	1,857,360	42,111,488	1.08%
2024-12-18	21.54	22.75	21.50	22.22	22.03	qfq	1,997,960	44,274,250	4.32%
2024-12-17	21.94	22.01	21.17	21.30	21.12	qfq	1,682,700	36,201,535	-2.74%
2024-12-16	22.45	22.46	21.84	21.90	21.71	qfq	1,126,540	24,931,005	-1.93%
2024-12-13	22.60	22.66	22.25	22.33	22.14	qfq	1,206,200	27,047,870	-0.80%
2024-12-12	22.48	22.58	22.10	22.51	22.31	qfq	1,490,804	33,416,912	0.09%
2024-12-11	22.39	22.63	22.24	22.49	22.30	qfq	1,167,804	26,199,590	0.58%
2024-12-10	22.90	22.91	22.33	22.36	22.17	qfq	1,403,931	31,617,167	-0.18%
2024-12-09	22.20	22.80	22.05	22.40	22.21	qfq	1,736,260	38,985,608	1.59%
2024-12-06	22.59	22.59	22.03	22.05	21.86	qfq	1,828,000	40,523,959	-1.52%
2024-12-05	22.28	22.88	22.28	22.39	22.20	qfq	2,961,065	66,653,295	-2.31%
2024-12-04	23.02	24.67	22.86	22.92	22.72	qfq	4,396,859	103,883,591	-1.93%
2024-12-03	23.48	24.04	23.16	23.37	23.17	qfq	4,413,140	103,712,645	-2.91%
2024-12-02	22.62	24.50	22.61	24.07	23.86	qfq	5,350,221	126,893,721	5.99%
2024-11-29	22.60	23.13	22.51	22.71	22.51	qfq	2,675,060	60,915,777	-0.70%
2024-11-28	22.80	23.38	22.43	22.87	22.67	qfq	3,210,636	73,947,250	-0.61%
2024-11-27	22.78	23.38	22.19	23.01	22.81	qfq	4,719,573	107,883,707	0.04%
2024-11-26	22.30	24.66	22.18	23.00	22.80	qfq	5,116,413	118,768,021	2.50%
2024-11-25	21.88	22.68	21.80	22.44	22.25	qfq	3,456,734	76,844,197	1.63%
2024-11-22	22.48	22.88	21.50	22.08	21.89	qfq	6,564,559	144,732,993	-3.66%
2024-11-21	21.15	23.18	20.90	22.92	22.72	qfq	6,209,305	141,180,732	7.50%
2024-11-20	20.90	21.48	20.66	21.32	21.14	qfq	2,186,500	46,391,612	2.01%
2024-11-19	20.95	20.95	20.23	20.90	20.72	qfq	1,817,776	37,521,318	-0.43%
2024-11-18	20.90	21.16	20.38	20.99	20.81	qfq	2,959,351	61,759,054	0.67%
2024-11-15	19.62	21.37	19.62	20.85	20.67	qfq	4,646,224	96,262,615	6.70%
2024-11-14	20.10	20.10	19.54	19.54	19.37	qfq	758,700	15,003,778	-2.54%
2024-11-13	19.89	20.35	19.73	20.05	19.88	qfq	776,500	15,495,859	-0.10%
2024-11-12	20.20	20.41	19.90	20.07	19.90	qfq	1,246,900	25,143,946	-0.64%
2024-11-11	19.83	20.37	19.83	20.20	20.02	qfq	1,458,300	29,384,485	2.12%
2024-11-08	19.90	19.98	19.71	19.78	19.61	qfq	931,810	18,448,281	-0.10%
2024-11-07	19.59	19.85	19.50	19.80	19.63	qfq	913,670	18,067,664	0.71%
2024-11-06	19.77	19.92	19.55	19.66	19.49	qfq	948,124	18,684,862	-0.56%
2024-11-05	19.70	20.07	19.42	19.77	19.60	qfq	1,728,655	34,132,618	0.41%
2024-11-04	19.50	19.92	19.21	19.69	19.52	qfq	1,097,339	21,579,586	2.50%
2024-11-01	19.63	19.67	19.13	19.21	19.04	qfq	739,060	14,267,447	-2.14%
2024-10-31	19.40	19.79	19.29	19.63	19.46	qfq	965,500	18,772,166	0.98%
2024-10-30	19.67	19.84	19.39	19.44	19.27	qfq	1,077,400	21,031,476	-1.47%
2024-10-29	19.67	20.24	19.37	19.73	19.56	qfq	1,874,800	37,007,021	-0.20%
2024-10-28	19.56	19.82	19.51	19.77	19.60	qfq	1,233,248	24,243,928	1.07%
2024-10-25	19.32	19.71	19.23	19.56	19.39	qfq	1,556,993	30,331,172	1.24%
2024-10-24	18.71	19.75	18.66	19.32	19.15	qfq	2,263,793	43,624,485	3.26%
2024-10-23	18.71	18.87	18.60	18.71	18.55	qfq	785,500	14,737,002	0.27%
2024-10-22	18.52	18.71	18.42	18.66	18.50	qfq	856,969	15,941,587	1.03%
2024-10-21	18.60	18.92	18.45	18.47	18.31	qfq	997,100	18,516,927	-0.59%
2024-10-18	18.38	18.88	18.12	18.58	18.42	qfq	1,210,799	22,420,648	2.20%
2024-10-17	18.48	18.65	18.18	18.18	18.02	qfq	651,000	11,958,778	-0.71%
2024-10-16	18.11	18.43	18.02	18.31	18.15	qfq	455,200	8,306,640	0.16%
2024-10-15	18.67	18.67	18.23	18.28	18.12	qfq	776,100	14,340,821	-1.19%
2024-10-14	18.57	18.57	18.11	18.50	18.34	qfq	866,800	15,893,849	1.09%
2024-10-11	18.64	18.64	18.10	18.30	18.14	qfq	848,980	15,532,151	-1.82%
2024-10-10	18.50	18.83	18.40	18.64	18.48	qfq	1,032,680	19,274,426	1.03%
2024-10-09	19.65	19.65	18.45	18.45	18.29	qfq	1,906,110	36,004,690	-6.82%
2024-10-08	21.50	21.50	19.14	19.80	19.63	qfq	4,739,680	94,676,246	0.76%
2024-09-30	18.81	19.77	18.66	19.65	19.48	qfq	2,953,034	57,283,604	6.97%
2024-09-27	18.00	18.53	18.00	18.37	18.21	qfq	1,033,745	18,903,111	2.17%
2024-09-26	17.82	18.00	17.70	17.98	17.82	qfq	515,900	9,240,398	0.95%
2024-09-25	17.60	18.10	17.60	17.81	17.66	qfq	645,400	11,527,442	1.25%
2024-09-24	17.24	17.67	17.13	17.59	17.44	qfq	668,700	11,679,944	2.27%
2024-09-23	16.99	17.35	16.99	17.20	17.05	qfq	339,340	5,843,125	1.00%
2024-09-20	17.08	17.08	16.87	17.03	16.88	qfq	189,700	3,218,879	0.24%
2024-09-19	16.93	17.05	16.70	16.99	16.84	qfq	285,100	4,821,416	0.65%
2024-09-18	17.25	17.25	16.78	16.88	16.60	qfq	430,802	7,305,796	-1.34%
2024-09-13	17.30	17.41	17.10	17.11	16.83	qfq	219,300	3,772,122	-0.87%
2024-09-12	17.24	17.53	17.21	17.26	16.98	qfq	181,860	3,160,387	-0.12%
2024-09-11	17.39	17.43	17.17	17.28	17.00	qfq	198,600	3,431,368	-0.35%
2024-09-10	17.50	17.53	17.23	17.34	17.06	qfq	240,800	4,178,113	-0.69%
2024-09-09	17.58	17.58	17.23	17.46	17.18	qfq	159,371	2,778,143	-0.06%
2024-09-06	17.78	17.83	17.43	17.47	17.19	qfq	352,600	6,199,762	-1.69%
2024-09-05	17.54	17.80	17.54	17.77	17.48	qfq	188,000	3,329,509	0.62%
2024-09-04	17.50	17.85	17.50	17.66	17.37	qfq	213,300	3,776,785	-0.51%
2024-09-03	17.58	17.86	17.53	17.75	17.46	qfq	276,500	4,911,789	0.68%
2024-09-02	17.68	17.82	17.52	17.63	17.34	qfq	271,600	4,798,673	-0.28%
2024-08-30	17.65	17.91	17.57	17.68	17.39	qfq	339,600	6,046,638	0.06%
2024-08-29	17.32	17.72	17.32	17.67	17.38	qfq	310,700	5,476,749	1.03%
2024-08-28	17.33	17.54	17.21	17.49	17.20	qfq	203,600	3,550,677	0.98%
2024-08-27	17.56	17.63	17.26	17.32	17.04	qfq	285,600	4,976,912	-0.92%
2024-08-26	17.30	17.55	17.17	17.48	17.20	qfq	287,400	5,012,937	1.04%
2024-08-23	17.62	17.64	17.29	17.30	17.02	qfq	425,800	7,400,498	-2.09%
2024-08-22	17.55	17.93	17.50	17.67	17.38	qfq	357,534	6,328,588	0.23%
2024-08-21	17.80	18.00	17.56	17.63	17.34	qfq	537,499	9,530,257	-1.18%
2024-08-20	18.25	18.29	17.73	17.84	17.55	qfq	980,600	17,558,046	-2.51%
2024-08-19	19.10	19.20	17.69	18.30	18.00	qfq	2,186,166	40,184,715	-4.69%
2024-08-16	19.28	20.50	18.99	19.20	18.89	qfq	4,018,188	80,004,638	1.53%
2024-08-15	19.37	19.38	18.80	18.91	18.60	qfq	583,865	11,153,385	-2.37%
2024-08-14	19.18	19.47	19.10	19.37	19.05	qfq	621,605	12,009,251	0.99%
2024-08-13	19.11	19.20	18.80	19.18	18.87	qfq	194,700	3,720,459	0.42%
2024-08-12	19.10	19.32	19.02	19.10	18.79	qfq	271,100	5,186,418	0.16%
2024-08-09	18.88	19.32	18.88	19.07	18.76	qfq	510,600	9,749,776	1.01%
2024-08-08	18.92	18.95	18.60	18.88	18.57	qfq	406,927	7,636,860	0.05%
2024-08-07	19.08	19.20	18.61	18.87	18.56	qfq	653,656	12,338,645	-1.51%
2024-08-06	19.10	19.26	19.04	19.16	18.85	qfq	264,700	5,061,973	0.79%
2024-08-05	19.20	19.40	19.00	19.01	18.70	qfq	466,400	8,952,831	-0.89%
2024-08-02	19.28	19.42	19.18	19.18	18.87	qfq	409,100	7,892,926	-0.47%
2024-08-01	19.26	19.40	19.17	19.27	18.96	qfq	545,201	10,510,898	0.05%
2024-07-31	18.43	19.55	18.42	19.26	18.95	qfq	1,690,926	32,407,915	4.79%
2024-07-30	18.37	18.54	18.19	18.38	18.08	qfq	214,327	3,945,680	0.33%
2024-07-29	18.43	18.43	18.19	18.32	18.02	qfq	184,880	3,381,617	-0.11%
2024-07-26	18.20	18.45	18.00	18.34	18.04	qfq	396,030	7,241,110	1.55%
2024-07-25	17.90	18.10	17.78	18.06	17.77	qfq	284,327	5,117,984	0.95%
2024-07-24	18.26	18.39	17.83	17.89	17.60	qfq	288,700	5,196,225	-2.03%
2024-07-23	18.58	18.68	18.20	18.26	17.96	qfq	396,600	7,284,197	-1.72%
2024-07-22	18.62	18.88	18.58	18.58	18.28	qfq	554,600	10,381,120	-0.21%
2024-07-19	18.05	18.78	18.00	18.62	18.32	qfq	784,800	14,505,134	2.65%
2024-07-18	18.09	18.28	17.95	18.14	17.84	qfq	266,187	4,815,553	0.00%
2024-07-17	18.50	18.50	18.01	18.14	17.84	qfq	283,500	5,147,681	0.06%
2024-07-16	18.03	18.23	17.90	18.13	17.83	qfq	241,727	4,378,833	0.55%
2024-07-15	17.96	18.13	17.88	18.03	17.74	qfq	218,500	3,922,496	0.00%
2024-07-12	18.16	18.19	17.96	18.03	17.74	qfq	254,027	4,587,161	-0.44%
2024-07-11	17.97	18.49	17.86	18.11	17.81	qfq	1,070,181	19,555,132	1.46%
2024-07-10	17.57	17.96	17.36	17.85	17.56	qfq	306,540	5,455,819	1.59%
2024-07-09	17.15	17.66	17.09	17.57	17.28	qfq	295,899	5,131,962	2.63%
2024-07-08	17.31	17.54	17.00	17.12	16.84	qfq	299,500	5,126,380	-1.61%
2024-07-05	17.30	17.54	17.15	17.40	17.12	qfq	192,400	3,339,925	0.58%
2024-07-04	17.72	17.78	17.26	17.30	17.02	qfq	256,500	4,464,931	-2.20%
2024-07-03	18.07	18.20	17.66	17.69	17.40	qfq	292,900	5,231,915	-2.05%
2024-07-02	18.06	18.22	17.88	18.06	17.77	qfq	393,300	7,110,074	0.06%
2024-07-01	17.69	18.12	17.50	18.05	17.76	qfq	442,500	7,863,681	2.32%
2024-06-28	17.81	17.81	17.23	17.64	17.35	qfq	397,400	6,961,877	2.08%
2024-06-27	17.51	17.60	17.24	17.28	17.00	qfq	227,100	3,955,352	-1.03%
2024-06-26	17.19	17.48	17.05	17.46	17.18	qfq	329,700	5,697,978	1.75%
2024-06-25	17.19	17.38	17.08	17.16	16.88	qfq	320,500	5,513,581	-0.23%
2024-06-24	17.86	17.86	17.20	17.20	16.92	qfq	480,001	8,388,786	-4.07%
2024-06-21	18.86	19.00	17.76	17.93	17.64	qfq	611,701	11,087,382	2.93%
2024-06-20	18.03	18.03	17.41	17.42	17.14	qfq	333,600	5,869,095	-1.30%
2024-06-19	17.84	17.85	17.61	17.65	17.36	qfq	236,927	4,200,836	-1.12%
2024-06-18	17.75	17.99	17.70	17.85	17.56	qfq	211,600	3,777,374	0.68%
2024-06-17	18.14	18.18	17.71	17.73	17.44	qfq	348,100	6,233,455	-2.48%
2024-06-14	18.19	18.47	18.01	18.18	17.88	qfq	385,554	7,031,085	-0.05%
2024-06-13	18.26	18.27	18.01	18.19	17.89	qfq	256,700	4,664,001	0.00%
2024-06-12	17.93	18.22	17.91	18.19	17.89	qfq	252,100	4,563,709	1.11%
2024-06-11	17.95	18.19	17.64	17.99	17.70	qfq	412,800	7,382,793	-0.61%
2024-06-07	18.07	18.30	17.80	18.10	17.81	qfq	716,895	12,913,979	0.11%
2024-06-06	18.16	18.20	17.02	18.08	17.79	qfq	1,082,100	19,371,666	0.39%
2024-06-05	18.31	18.35	18.00	18.01	17.72	qfq	632,301	11,460,799	0.73%
2024-06-04	18.12	18.14	17.57	17.88	17.59	qfq	527,600	9,413,556	-1.81%
2024-06-03	18.43	18.46	18.14	18.21	17.91	qfq	503,000	9,197,056	-1.78%
2024-05-31	19.37	19.37	18.40	18.54	18.24	qfq	526,127	9,793,195	0.87%
2024-05-30	18.76	18.79	18.38	18.38	18.08	qfq	319,180	5,913,548	-1.76%
2024-05-29	18.78	18.95	18.36	18.71	18.41	qfq	579,700	10,861,316	2.07%
2024-05-28	18.80	18.81	18.32	18.33	18.03	qfq	381,500	7,051,163	-2.40%
2024-05-27	18.65	18.79	18.34	18.78	18.47	qfq	389,200	7,218,390	0.70%
2024-05-24	18.84	19.02	18.65	18.65	18.35	qfq	325,500	6,113,645	-2.41%
2024-05-23	19.56	19.62	19.11	19.11	18.53	qfq	396,360	7,622,306	-2.30%
2024-05-22	19.45	19.63	19.31	19.56	18.97	qfq	326,427	6,368,869	0.67%
2024-05-21	19.72	19.90	19.41	19.43	18.84	qfq	472,980	9,246,823	-1.32%
2024-05-20	19.90	19.90	19.68	19.69	19.10	qfq	335,600	6,634,260	-0.30%
2024-05-17	19.66	19.79	19.54	19.75	19.15	qfq	430,500	8,476,965	0.25%
2024-05-16	19.80	19.95	19.63	19.70	19.11	qfq	480,680	9,515,796	0.36%
2024-05-15	19.50	19.76	19.35	19.63	19.04	qfq	422,700	8,278,632	0.67%
2024-05-14	19.40	19.60	19.18	19.50	18.91	qfq	321,334	6,248,131	1.83%
2024-05-13	19.50	19.59	19.06	19.15	18.57	qfq	457,280	8,835,022	-2.30%
2024-05-10	19.94	19.97	19.60	19.60	19.01	qfq	431,800	8,512,439	-1.75%
2024-05-09	19.82	20.00	19.64	19.95	19.35	qfq	474,500	9,456,186	0.66%
2024-05-08	19.80	20.09	19.79	19.82	19.22	qfq	444,660	8,853,798	-0.55%
2024-05-07	19.99	19.99	19.79	19.93	19.33	qfq	420,420	8,366,235	0.35%
2024-05-06	19.87	19.99	19.83	19.86	19.26	qfq	586,740	11,684,332	0.35%
2024-04-30	19.65	19.90	19.49	19.79	19.19	qfq	843,400	16,612,763	0.97%
2024-04-29	18.91	19.64	18.91	19.60	19.01	qfq	811,401	15,720,147	2.78%
2024-04-26	18.97	19.13	18.84	19.07	18.49	qfq	469,000	8,920,024	0.53%
2024-04-25	19.00	19.28	18.85	18.97	18.40	qfq	472,700	9,029,163	0.26%
2024-04-24	18.62	19.07	18.62	18.92	18.35	qfq	438,327	8,294,847	1.12%
2024-04-23	18.56	18.87	18.46	18.71	18.15	qfq	392,128	7,329,881	1.35%
2024-04-22	18.62	18.88	18.27	18.46	17.90	qfq	475,928	8,830,150	-1.86%
2024-04-19	19.12	19.29	18.80	18.81	18.24	qfq	675,381	12,796,072	-2.99%
2024-04-18	19.44	19.86	18.83	19.39	18.80	qfq	1,457,080	28,126,620	-2.51%
2024-04-17	18.70	20.20	18.70	19.89	19.29	qfq	1,361,968	26,619,518	7.22%
2024-04-16	19.50	19.50	18.45	18.55	17.99	qfq	1,259,808	23,580,742	-4.87%
2024-04-15	19.75	20.15	19.00	19.50	18.91	qfq	1,420,735	27,717,415	-3.08%
2024-04-12	20.29	20.30	19.88	20.12	19.51	qfq	1,055,128	21,210,149	0.10%
2024-04-11	19.82	20.41	19.50	20.10	19.49	qfq	1,514,375	30,526,783	1.72%
2024-04-10	20.06	20.45	19.68	19.76	19.16	qfq	1,188,400	23,834,508	-1.25%
2024-04-09	19.59	20.11	19.54	20.01	19.41	qfq	696,691	13,821,512	1.63%
2024-04-08	20.09	20.16	19.61	19.69	19.10	qfq	599,729	11,900,330	-1.89%
2024-04-03	19.96	20.20	19.95	20.07	19.46	qfq	661,891	13,284,306	-0.15%
2024-04-02	19.98	20.18	19.89	20.10	19.49	qfq	816,001	16,362,275	0.95%
2024-04-01	19.43	19.97	19.43	19.91	19.31	qfq	782,400	15,474,455	2.52%
2024-03-29	19.25	19.52	19.16	19.42	18.83	qfq	620,200	12,010,662	0.88%
2024-03-28	18.96	19.39	18.84	19.25	18.67	qfq	760,300	14,584,843	2.67%
2024-03-27	19.36	19.46	18.75	18.75	18.18	qfq	659,900	12,592,731	-3.15%
2024-03-26	19.39	19.52	19.10	19.36	18.78	qfq	678,281	13,093,539	-0.15%
2024-03-25	19.66	19.86	19.34	19.39	18.80	qfq	672,400	13,193,964	-1.92%
2024-03-22	19.81	19.98	19.39	19.77	19.17	qfq	1,097,000	21,615,670	-0.20%
2024-03-21	20.06	20.19	19.80	19.81	19.21	qfq	1,024,681	20,458,800	-1.54%
2024-03-20	20.23	20.30	20.12	20.12	19.51	qfq	813,980	16,445,175	-0.54%
2024-03-19	20.22	20.40	20.07	20.23	19.62	qfq	928,700	18,746,856	0.10%
2024-03-18	20.29	20.40	20.05	20.21	19.60	qfq	1,299,100	26,230,789	-0.20%
2024-03-15	20.22	20.32	20.01	20.25	19.64	qfq	602,700	12,163,680	-0.05%
2024-03-14	20.50	20.90	19.90	20.26	19.65	qfq	1,253,100	25,434,352	-0.59%
2024-03-13	20.41	20.47	20.07	20.38	19.76	qfq	1,091,475	22,079,886	-0.54%
2024-03-12	20.97	21.06	20.32	20.49	19.87	qfq	1,722,200	35,356,349	-2.24%
2024-03-11	20.47	21.39	20.20	20.96	20.33	qfq	2,682,755	55,772,281	2.39%
2024-03-08	20.15	20.67	19.95	20.47	19.85	qfq	2,069,620	42,209,965	1.84%
2024-03-07	19.50	20.10	19.50	20.10	19.49	qfq	2,157,235	42,743,558	3.29%
2024-03-06	19.55	19.68	19.30	19.46	18.87	qfq	880,265	17,148,551	-0.10%
2024-03-05	19.54	20.00	19.25	19.48	18.89	qfq	1,415,880	27,833,252	-0.36%
2024-03-04	19.70	19.90	19.39	19.55	18.96	qfq	1,618,208	31,720,632	-2.30%
2024-03-01	19.72	20.80	19.41	20.01	19.41	qfq	2,656,000	52,962,568	0.91%
2024-02-29	19.00	20.17	18.51	19.83	19.23	qfq	2,775,778	54,297,144	2.43%
2024-02-28	19.30	21.10	18.99	19.36	18.78	qfq	3,311,397	65,015,517	0.26%
2024-02-27	18.85	19.50	18.68	19.31	18.73	qfq	2,065,299	39,444,533	1.42%
2024-02-26	19.30	19.50	18.60	19.04	18.47	qfq	3,020,351	57,295,741	-0.99%
2024-02-23	17.56	19.23	17.36	19.23	18.65	qfq	1,791,552	33,100,993	10.01%
2024-02-22	17.31	17.55	17.17	17.48	16.95	qfq	1,009,501	17,547,595	1.45%
2024-02-21	16.90	17.50	16.60	17.23	16.71	qfq	1,350,895	23,233,049	2.32%
2024-02-20	16.79	16.97	16.45	16.84	16.33	qfq	842,574	14,103,083	0.36%
2024-02-19	16.98	17.18	16.63	16.78	16.27	qfq	1,225,448	20,659,656	1.88%
2024-02-08	15.52	16.54	15.38	16.47	15.97	qfq	1,718,632	27,562,409	8.43%
2024-02-07	15.75	15.88	15.18	15.19	14.73	qfq	1,405,780	21,853,474	-3.31%
2024-02-06	16.04	16.33	14.74	15.71	15.24	qfq	2,220,008	33,960,669	-3.97%
2024-02-05	17.86	17.91	16.36	16.36	15.87	qfq	2,292,925	38,278,585	-10.01%
2024-02-02	17.35	18.72	17.35	18.18	17.63	qfq	3,175,031	57,676,706	5.51%
2024-02-01	17.43	17.62	16.89	17.23	16.71	qfq	936,598	16,122,017	-1.77%
2024-01-31	18.51	18.60	17.53	17.54	17.01	qfq	1,416,500	25,463,079	-5.90%
2024-01-30	19.40	19.40	18.60	18.64	18.08	qfq	1,254,184	23,692,167	-4.16%
2024-01-29	20.39	20.39	19.41	19.45	18.86	qfq	1,671,060	32,865,749	-3.71%
2024-01-26	20.68	20.93	20.10	20.20	19.59	qfq	1,848,148	37,727,987	-2.27%
2024-01-25	21.10	21.26	20.22	20.67	20.05	qfq	2,668,400	54,905,593	-2.04%
2024-01-24	20.00	21.15	19.85	21.10	20.46	qfq	3,562,448	73,866,274	5.08%
2024-01-23	20.10	20.31	18.50	20.08	19.47	qfq	3,089,196	61,424,196	0.30%
2024-01-22	22.22	22.23	20.01	20.02	19.42	qfq	4,446,580	93,156,043	-9.94%
2024-01-19	22.39	23.33	21.91	22.23	21.56	qfq	4,936,109	111,224,712	-1.42%
2024-01-18	21.55	23.65	21.41	22.55	21.87	qfq	4,968,271	110,966,675	4.35%
2024-01-17	21.39	22.13	21.13	21.61	20.96	qfq	2,959,100	64,721,452	1.03%
2024-01-16	21.55	21.56	20.95	21.39	20.74	qfq	1,276,440	27,091,775	-0.70%
2024-01-15	21.60	21.86	21.49	21.54	20.89	qfq	828,700	17,961,728	-0.42%
2024-01-12	21.57	21.88	21.51	21.63	20.98	qfq	1,019,200	22,117,591	-0.14%
2024-01-11	21.23	21.70	21.22	21.66	21.01	qfq	1,014,100	21,828,062	1.83%
2024-01-10	21.53	21.68	21.22	21.27	20.63	qfq	1,117,000	23,895,358	-1.85%
2024-01-09	21.40	21.88	21.20	21.67	21.02	qfq	1,495,600	32,347,138	1.26%
2024-01-08	21.25	21.97	21.15	21.40	20.75	qfq	1,415,800	30,629,000	0.52%
2024-01-05	21.90	21.98	21.28	21.29	20.65	qfq	1,209,300	26,081,605	-2.83%
2024-01-04	21.66	21.97	21.41	21.91	21.25	qfq	1,321,900	28,692,476	1.20%
2024-01-03	21.55	21.87	21.41	21.65	21.00	qfq	1,112,800	24,060,351	-0.05%
2024-01-02	21.39	22.18	21.39	21.66	21.01	qfq	1,957,360	42,566,672	0.51%
2023-12-29	20.75	21.95	20.24	21.55	20.90	qfq	3,501,880	74,658,463	1.94%
2023-12-28	20.97	21.46	20.81	21.14	20.50	qfq	1,432,920	30,375,478	0.67%
2023-12-27	20.90	21.14	20.65	21.00	20.37	qfq	756,780	15,814,826	0.00%
2023-12-26	20.83	21.49	20.70	21.00	20.37	qfq	1,461,800	30,743,344	0.53%
2023-12-25	21.56	21.80	20.67	20.89	20.26	qfq	1,517,600	31,908,960	-2.88%
2023-12-22	22.04	22.30	21.48	21.51	20.86	qfq	1,364,600	29,876,564	-2.40%
2023-12-21	21.56	22.14	21.08	22.04	21.37	qfq	1,665,800	36,095,431	3.18%
2023-12-20	21.64	21.79	21.35	21.36	20.71	qfq	770,000	16,563,915	-1.29%
2023-12-19	21.80	21.98	21.50	21.64	20.99	qfq	829,800	18,009,385	-0.18%
2023-12-18	22.01	22.22	21.64	21.68	21.03	qfq	1,025,200	22,444,799	-1.68%
2023-12-15	22.22	22.22	21.92	22.05	21.38	qfq	749,400	16,514,789	0.14%
2023-12-14	22.09	22.20	21.89	22.02	21.36	qfq	977,400	21,558,313	0.46%
2023-12-13	22.22	22.27	21.92	21.92	21.26	qfq	890,240	19,680,774	-0.95%
2023-12-12	21.96	22.17	21.95	22.13	21.46	qfq	945,640	20,886,153	0.77%
2023-12-11	21.50	22.03	21.40	21.96	21.30	qfq	1,175,800	25,665,143	1.53%
2023-12-08	22.30	22.38	21.63	21.63	20.98	qfq	1,676,312	37,004,426	-2.66%
2023-12-07	22.29	22.30	21.89	22.22	21.55	qfq	1,297,471	28,649,141	-0.36%
2023-12-06	21.91	22.38	21.90	22.30	21.63	qfq	1,451,700	32,323,122	1.41%
2023-12-05	22.20	22.50	21.98	21.99	21.33	qfq	1,457,200	32,409,899	-1.30%
2023-12-04	22.30	22.48	22.00	22.28	21.61	qfq	1,349,380	29,922,152	0.09%
2023-12-01	21.81	22.47	21.71	22.26	21.59	qfq	2,096,900	46,465,165	1.69%
2023-11-30	21.58	21.95	21.34	21.89	21.23	qfq	1,623,300	35,190,010	1.11%
2023-11-29	21.58	21.78	21.40	21.65	21.00	qfq	1,175,700	25,352,605	0.19%
2023-11-28	21.45	21.67	21.30	21.61	20.96	qfq	1,269,430	27,317,027	0.84%
2023-11-27	21.90	21.90	21.38	21.43	20.78	qfq	1,974,500	42,533,281	-2.46%
2023-11-24	22.97	22.97	21.95	21.97	21.31	qfq	2,815,560	62,808,638	-3.09%
2023-11-23	22.29	23.79	22.09	22.67	21.99	qfq	4,498,440	103,598,441	2.49%
2023-11-22	22.10	22.17	21.88	22.12	21.45	qfq	1,344,812	29,593,211	-0.23%
2023-11-21	22.27	22.45	22.02	22.17	21.50	qfq	1,830,700	40,647,685	0.32%
2023-11-20	21.75	22.11	21.69	22.10	21.43	qfq	1,816,800	39,853,701	1.24%
2023-11-17	22.00	22.09	21.71	21.83	21.17	qfq	1,814,832	39,704,887	-1.18%
2023-11-16	22.02	22.49	22.02	22.09	21.42	qfq	2,252,348	50,019,970	-0.99%
2023-11-15	21.93	22.77	21.81	22.31	21.64	qfq	3,872,228	86,314,761	1.97%
2023-11-14	21.85	21.99	21.69	21.88	21.22	qfq	1,376,448	30,049,097	-0.91%
2023-11-13	21.90	22.08	21.69	22.08	21.41	qfq	2,184,546	47,927,442	1.70%
2023-11-10	21.39	21.93	21.25	21.71	21.05	qfq	2,028,480	43,825,369	0.98%
2023-11-09	21.73	21.78	21.45	21.50	20.85	qfq	1,752,312	37,820,108	-0.65%
2023-11-08	22.18	22.18	21.52	21.64	20.99	qfq	2,543,132	55,369,639	-0.09%
2023-11-07	21.68	21.74	21.42	21.66	21.01	qfq	1,362,800	29,417,182	-0.37%
2023-11-06	21.46	21.74	21.45	21.74	21.08	qfq	1,576,420	34,033,709	1.40%
2023-11-03	21.39	21.47	21.13	21.44	20.79	qfq	1,543,880	33,005,363	0.80%
2023-11-02	21.76	21.77	21.22	21.27	20.63	qfq	2,076,600	44,311,821	-2.30%
2023-11-01	21.66	21.94	21.58	21.77	21.11	qfq	1,941,540	42,162,970	0.46%
2023-10-31	21.88	22.17	21.58	21.67	21.02	qfq	2,780,900	60,749,585	-0.87%
2023-10-30	22.03	22.83	21.82	21.86	21.20	qfq	4,900,180	108,201,318	-3.53%
2023-10-27	24.59	24.60	22.45	22.66	21.98	qfq	8,201,560	189,435,817	0.49%
2023-10-26	21.33	22.55	21.18	22.55	21.87	qfq	4,117,087	91,758,268	10.00%
2023-10-25	20.67	20.67	20.26	20.50	19.88	qfq	970,980	19,889,769	-0.05%
2023-10-24	19.60	20.65	19.60	20.51	19.89	qfq	1,693,227	34,529,726	4.54%
2023-10-23	19.91	20.13	19.53	19.62	19.03	qfq	1,126,927	22,236,268	-2.24%
2023-10-20	20.17	20.40	19.96	20.07	19.46	qfq	739,907	14,887,975	-0.15%
2023-10-19	20.35	20.72	19.87	20.10	19.49	qfq	1,097,020	22,215,901	-1.66%
2023-10-18	21.07	21.16	20.41	20.44	19.82	qfq	1,301,000	26,852,810	-3.13%
2023-10-17	20.72	21.42	20.47	21.10	20.46	qfq	2,033,981	42,823,505	2.73%
2023-10-16	20.30	20.74	20.26	20.54	19.92	qfq	1,319,920	27,053,883	1.38%
2023-10-13	21.30	21.31	20.00	20.26	19.65	qfq	2,406,600	49,218,471	-4.93%
2023-10-12	21.26	21.31	21.08	21.31	20.67	qfq	662,600	14,037,582	0.24%
2023-10-11	21.25	21.32	21.02	21.26	20.62	qfq	851,840	18,059,677	0.43%
2023-10-10	21.40	21.46	21.10	21.17	20.53	qfq	806,500	17,117,094	-0.75%
2023-10-09	21.72	21.77	21.23	21.33	20.69	qfq	1,125,700	24,044,699	-1.80%
2023-09-28	21.47	21.75	21.38	21.72	21.06	qfq	846,740	18,317,761	1.31%
2023-09-27	21.43	21.63	21.08	21.44	20.79	qfq	1,028,600	22,049,327	0.42%
2023-09-26	21.88	21.92	21.32	21.35	20.71	qfq	1,190,180	25,546,244	-1.70%
2023-09-25	22.01	22.16	21.65	21.72	21.06	qfq	1,107,410	24,174,836	-1.72%
2023-09-22	22.00	22.17	21.70	22.10	21.43	qfq	1,057,627	23,270,393	0.05%
2023-09-21	22.22	22.53	22.03	22.09	21.42	qfq	1,004,580	22,345,003	-1.43%
2023-09-20	22.40	22.72	22.22	22.41	21.73	qfq	1,211,590	27,223,782	0.45%
2023-09-19	22.43	22.63	22.17	22.31	21.64	qfq	922,960	20,614,732	-0.53%
2023-09-18	21.86	22.62	21.77	22.43	21.75	qfq	1,400,500	31,234,618	1.91%
2023-09-15	21.73	22.27	21.51	22.01	21.35	qfq	1,482,880	32,554,336	1.76%
2023-09-14	21.95	22.13	21.51	21.63	20.98	qfq	1,452,180	31,536,557	-1.73%
2023-09-13	22.32	22.37	21.87	22.01	21.35	qfq	1,199,800	26,476,379	-1.61%
2023-09-12	22.34	22.49	22.14	22.37	21.69	qfq	828,000	18,470,547	0.13%
2023-09-11	22.27	22.44	22.02	22.34	21.67	qfq	912,900	20,324,332	0.09%
2023-09-08	22.15	22.40	21.96	22.32	21.65	qfq	1,258,300	27,920,449	0.77%
2023-09-07	22.30	22.52	22.00	22.15	21.48	qfq	1,396,680	31,050,716	-1.69%
2023-09-06	22.43	22.59	22.35	22.53	21.85	qfq	1,198,420	26,952,139	0.49%
2023-09-05	22.68	22.68	22.33	22.42	21.74	qfq	1,162,659	26,081,465	-1.32%
2023-09-04	22.37	22.74	22.32	22.72	22.03	qfq	1,776,100	40,021,194	1.93%
2023-09-01	22.20	22.37	21.91	22.29	21.62	qfq	1,343,800	29,794,250	0.00%
2023-08-31	22.20	22.45	21.92	22.29	21.62	qfq	1,417,500	31,420,251	0.27%
2023-08-30	22.03	22.80	21.81	22.23	21.56	qfq	2,437,940	54,624,295	0.59%
2023-08-29	21.36	22.26	21.10	22.10	21.43	qfq	2,654,560	57,942,746	3.71%
2023-08-28	22.40	22.55	21.03	21.31	20.67	qfq	2,658,460	57,655,528	-0.42%
2023-08-25	22.10	22.18	21.03	21.40	20.75	qfq	3,035,666	65,480,388	-3.52%
2023-08-24	23.73	23.73	22.18	22.18	21.51	qfq	4,636,251	105,659,096	-6.88%
2023-08-23	25.06	25.06	23.41	23.82	23.10	qfq	4,756,971	115,541,048	-4.95%
2023-08-22	24.69	26.49	24.25	25.06	24.30	qfq	8,041,151	201,523,779	0.04%
2023-08-21	23.70	25.28	23.24	25.05	24.29	qfq	7,120,620	175,170,988	4.38%
2023-08-18	23.68	24.55	23.32	24.00	23.28	qfq	3,910,780	94,297,605	0.54%
2023-08-17	24.40	24.58	23.60	23.87	23.15	qfq	3,036,640	72,631,428	-1.93%
2023-08-16	24.03	24.69	24.00	24.34	23.61	qfq	4,640,092	113,138,921	1.29%
2023-08-15	23.68	24.19	23.54	24.03	23.30	qfq	2,886,600	68,939,496	0.97%
2023-08-14	23.17	23.90	22.36	23.80	23.08	qfq	2,991,668	70,049,145	2.63%
2023-08-11	23.43	23.66	23.03	23.19	22.49	qfq	1,368,200	32,026,483	-1.11%
2023-08-10	23.25	23.54	23.12	23.45	22.74	qfq	1,299,200	30,341,159	1.12%
2023-08-09	23.60	23.64	23.18	23.19	22.49	qfq	1,739,100	40,541,262	-1.70%
2023-08-08	23.33	23.61	23.09	23.59	22.88	qfq	2,071,980	48,428,353	1.11%
2023-08-07	23.50	23.50	23.22	23.33	22.63	qfq	1,603,168	37,344,304	-0.77%
2023-08-04	24.12	24.23	23.45	23.51	22.80	qfq	4,149,400	98,341,977	-3.25%
2023-08-03	24.12	24.77	23.75	24.30	23.57	qfq	3,790,940	91,796,157	1.00%
2023-08-02	24.50	24.50	23.84	24.06	23.33	qfq	3,826,367	92,141,340	-2.39%
2023-08-01	25.36	25.50	24.56	24.65	23.91	qfq	4,898,812	122,085,858	-3.64%
2023-07-31	25.00	25.60	24.70	25.58	24.81	qfq	7,440,693	186,849,739	0.91%
2023-07-28	24.16	26.60	24.08	25.35	24.58	qfq	10,754,020	275,070,793	4.84%
2023-07-27	24.03	24.37	23.92	24.18	23.45	qfq	3,481,180	83,913,229	-0.78%
2023-07-26	23.90	24.65	23.62	24.37	23.63	qfq	5,868,312	142,124,345	1.71%
2023-07-25	24.08	24.15	23.50	23.96	23.24	qfq	4,372,080	104,109,725	-0.83%
2023-07-24	23.59	24.77	23.55	24.16	23.43	qfq	7,355,408	176,767,400	2.85%
2023-07-21	23.90	24.28	23.42	23.49	22.78	qfq	5,240,954	124,183,015	-2.41%
2023-07-20	23.98	24.82	23.86	24.07	23.34	qfq	6,150,802	148,474,174	0.38%
2023-07-19	24.00	24.95	23.94	23.98	23.26	qfq	11,805,928	288,477,900	-1.44%
2023-07-18	22.22	24.33	22.06	24.33	23.60	qfq	10,646,509	256,037,649	9.99%
2023-07-17	22.78	22.84	22.00	22.12	21.45	qfq	1,691,668	37,630,825	-2.98%