SECURITY DETAIL · RAW DATA

南方路机603280.SH

ASSECNYSTOCK

最近收盘价24.312026-07-17

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

最近交易日2026-07-17

成交量（股）1,105,400

成交额（元）27,445,966

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
2026-06-24	2026-06-30	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-04	cash_dividend	0.34	—	—	—	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	25.00	25.63	24.07	24.31	24.31	qfq	1,105,400	27,445,966	-3.46%
2026-07-16	24.85	25.59	24.68	25.18	25.18	qfq	741,700	18,709,188	0.40%
2026-07-15	24.60	25.21	24.42	25.08	25.08	qfq	718,600	17,955,136	1.95%
2026-07-14	24.21	24.64	23.91	24.60	24.60	qfq	798,700	19,430,366	1.65%
2026-07-13	25.00	25.23	24.17	24.20	24.20	qfq	887,580	21,741,485	-4.16%
2026-07-10	24.90	25.64	24.49	25.25	25.25	qfq	1,059,100	26,661,646	1.81%
2026-07-09	25.15	25.34	24.26	24.80	24.80	qfq	773,700	19,070,761	-1.59%
2026-07-08	25.30	25.68	24.74	25.20	25.20	qfq	1,065,700	26,833,228	-1.87%
2026-07-07	26.00	26.48	25.60	25.68	25.68	qfq	664,400	17,184,481	-2.51%
2026-07-06	26.64	27.00	26.26	26.34	26.34	qfq	1,054,600	28,008,572	-1.72%
2026-07-03	25.87	27.24	25.61	26.80	26.80	qfq	2,150,720	57,439,850	4.81%
2026-07-02	25.00	26.08	25.00	25.57	25.57	qfq	1,129,820	29,114,464	0.04%
2026-07-01	25.22	25.68	24.54	25.56	25.56	qfq	1,838,300	46,318,292	3.06%
2026-06-30	25.40	25.40	24.57	24.80	24.80	qfq	979,300	24,296,270	-1.98%
2026-06-29	25.26	25.64	24.54	25.30	25.02	qfq	1,199,000	30,163,927	-1.02%
2026-06-26	26.33	26.33	25.40	25.56	25.28	qfq	1,012,600	26,029,256	-2.70%
2026-06-25	26.48	26.70	26.00	26.27	25.98	qfq	1,277,400	33,563,359	-1.68%
2026-06-24	27.50	27.96	26.59	26.72	26.42	qfq	1,135,860	30,605,081	-3.88%
2026-06-23	27.55	28.26	27.20	27.80	27.49	qfq	1,461,800	40,773,527	1.91%
2026-06-22	27.19	27.39	26.25	27.28	26.98	qfq	1,311,485	35,087,326	0.29%
2026-06-18	27.35	27.48	26.68	27.20	26.90	qfq	1,086,400	29,451,147	-0.66%
2026-06-17	28.02	28.35	27.34	27.38	27.08	qfq	930,300	25,685,080	-2.42%
2026-06-16	27.95	28.44	27.35	28.06	27.75	qfq	1,224,326	34,151,130	-0.28%
2026-06-15	27.82	28.78	27.82	28.14	27.83	qfq	1,334,200	37,688,095	1.15%
2026-06-12	27.86	27.91	27.19	27.82	27.51	qfq	1,017,600	28,185,311	1.72%
2026-06-11	27.47	27.80	26.86	27.35	27.05	qfq	1,233,700	33,562,014	-1.65%
2026-06-10	28.34	28.43	27.46	27.81	27.50	qfq	1,092,000	30,411,269	-2.18%
2026-06-09	28.58	28.90	28.16	28.43	28.12	qfq	1,401,600	39,944,915	0.46%
2026-06-08	28.35	29.09	27.88	28.30	27.99	qfq	1,311,570	37,363,569	-1.57%
2026-06-05	28.42	29.00	27.94	28.75	28.43	qfq	1,088,600	31,110,223	1.59%
2026-06-04	28.34	28.57	28.00	28.30	27.99	qfq	921,860	26,003,311	-0.70%
2026-06-03	28.80	28.93	28.23	28.50	28.18	qfq	1,066,400	30,382,210	-0.94%
2026-06-02	29.81	29.81	28.54	28.77	28.45	qfq	1,179,600	34,043,047	-3.36%
2026-06-01	28.50	30.08	28.50	29.77	29.44	qfq	1,425,900	42,264,404	2.55%
2026-05-29	29.14	29.65	29.00	29.03	28.71	qfq	1,277,556	37,457,294	-0.51%
2026-05-28	29.16	29.61	28.48	29.18	28.86	qfq	1,236,840	35,908,090	-0.68%
2026-05-27	29.75	30.08	29.10	29.38	29.05	qfq	1,107,940	32,625,976	-1.24%
2026-05-26	30.25	30.31	29.51	29.75	29.42	qfq	1,145,900	34,225,000	-1.91%
2026-05-25	31.28	31.50	30.03	30.33	29.99	qfq	1,091,600	33,417,845	-2.00%
2026-05-22	30.80	31.28	30.29	30.95	30.61	qfq	1,098,700	33,882,500	1.01%
2026-05-21	31.80	32.12	30.55	30.64	30.30	qfq	1,324,200	41,531,880	-3.28%
2026-05-20	32.21	32.32	31.40	31.68	31.33	qfq	1,129,900	35,738,509	-1.98%
2026-05-19	32.48	32.62	31.91	32.32	31.96	qfq	1,029,700	33,160,658	-0.25%
2026-05-18	33.00	33.00	32.14	32.40	32.04	qfq	1,246,700	40,355,816	-1.52%
2026-05-15	32.51	33.24	32.39	32.90	32.54	qfq	1,378,300	45,266,185	0.46%
2026-05-14	33.62	33.62	32.69	32.75	32.39	qfq	1,407,200	46,292,589	-1.74%
2026-05-13	33.80	33.80	33.00	33.33	32.96	qfq	1,254,263	41,842,623	-0.80%
2026-05-12	34.47	34.54	33.36	33.60	33.23	qfq	2,258,767	76,279,488	-2.50%
2026-05-11	34.44	35.03	34.20	34.46	34.08	qfq	1,776,000	61,401,525	0.03%
2026-05-08	34.19	34.60	33.59	34.45	34.07	qfq	1,511,500	51,629,429	0.53%
2026-05-07	34.04	34.54	33.97	34.27	33.89	qfq	1,323,600	45,430,093	0.56%
2026-05-06	34.05	34.20	33.65	34.08	33.70	qfq	1,794,760	60,865,706	0.00%
2026-04-30	33.91	34.46	33.91	34.08	33.70	qfq	1,100,500	37,573,230	0.50%
2026-04-29	34.19	34.49	33.81	33.91	33.53	qfq	1,159,600	39,712,912	-0.29%
2026-04-28	34.30	34.76	33.76	34.01	33.63	qfq	892,395	30,513,118	-1.48%
2026-04-27	34.00	34.61	33.46	34.52	34.14	qfq	1,345,300	45,930,563	1.77%
2026-04-24	33.77	34.12	33.33	33.92	33.54	qfq	1,361,200	45,886,300	-0.15%
2026-04-23	34.31	34.59	33.80	33.97	33.59	qfq	1,118,900	38,140,940	-1.76%
2026-04-22	34.58	34.90	34.26	34.58	34.20	qfq	911,100	31,430,075	-1.00%
2026-04-21	35.04	35.06	34.53	34.93	34.54	qfq	961,800	33,427,255	-0.11%
2026-04-20	35.18	35.18	34.65	34.97	34.58	qfq	1,088,100	37,972,763	0.46%
2026-04-17	35.44	35.44	34.62	34.81	34.42	qfq	1,639,400	57,083,248	-1.33%
2026-04-16	35.17	35.43	34.81	35.28	34.89	qfq	1,139,900	40,075,567	0.11%
2026-04-15	35.23	35.45	34.96	35.24	34.85	qfq	1,183,000	41,621,800	0.03%
2026-04-14	35.30	35.37	34.89	35.23	34.84	qfq	1,088,300	38,230,257	0.48%
2026-04-13	35.54	35.56	34.73	35.06	34.67	qfq	1,275,000	44,652,573	-1.38%
2026-04-10	35.58	36.06	35.27	35.55	35.16	qfq	1,563,600	55,684,517	0.28%
2026-04-09	35.97	36.38	35.26	35.45	35.06	qfq	1,790,800	63,925,146	-2.10%
2026-04-08	35.72	36.39	35.70	36.21	35.81	qfq	2,801,700	101,134,547	5.72%
2026-04-07	33.34	34.49	33.32	34.25	33.87	qfq	1,353,500	46,210,279	2.58%
2026-04-03	34.98	35.28	33.34	33.39	33.02	qfq	1,915,000	64,813,437	-5.36%
2026-04-02	34.90	35.75	34.85	35.28	34.89	qfq	1,688,300	59,478,436	0.11%
2026-04-01	35.54	35.94	34.85	35.24	34.85	qfq	1,667,900	58,780,420	1.15%
2026-03-31	34.65	36.09	34.65	34.84	34.45	qfq	1,963,600	69,284,754	0.26%
2026-03-30	34.10	35.50	33.88	34.75	34.37	qfq	1,481,700	51,293,838	0.90%
2026-03-27	33.61	34.70	33.61	34.44	34.06	qfq	1,158,000	39,711,139	1.12%
2026-03-26	35.08	35.37	33.88	34.06	33.68	qfq	1,691,864	58,219,058	-2.96%
2026-03-25	34.69	35.35	34.31	35.10	34.71	qfq	1,938,700	67,937,543	2.57%
2026-03-24	33.26	34.25	32.91	34.22	33.84	qfq	2,186,600	73,528,041	4.71%
2026-03-23	34.67	34.67	32.64	32.68	32.32	qfq	2,763,264	92,949,537	-8.07%
2026-03-20	35.75	36.30	35.51	35.55	35.16	qfq	2,073,200	74,286,023	-1.11%
2026-03-19	37.13	37.13	35.71	35.95	35.55	qfq	3,612,100	131,159,040	-4.13%
2026-03-18	37.82	38.03	36.70	37.50	37.08	qfq	3,329,030	124,437,060	-0.64%
2026-03-17	39.17	39.29	37.54	37.74	37.32	qfq	4,604,300	175,471,031	-2.48%
2026-03-16	40.15	41.71	38.50	38.70	38.27	qfq	8,285,100	327,033,353	-4.91%
2026-03-13	37.00	40.70	36.60	40.70	40.25	qfq	8,357,830	331,774,288	10.00%
2026-03-12	37.69	37.69	36.80	37.00	36.59	qfq	1,205,500	44,740,016	-1.73%
2026-03-11	37.35	38.06	37.09	37.65	37.23	qfq	1,679,100	62,946,195	0.53%
2026-03-10	36.61	38.06	36.61	37.45	37.04	qfq	1,756,800	65,779,254	2.55%
2026-03-09	36.50	36.81	35.95	36.52	36.12	qfq	1,882,800	68,451,657	-1.30%
2026-03-06	36.75	37.77	36.75	37.00	36.59	qfq	2,977,614	110,582,597	-2.06%
2026-03-05	36.69	39.93	36.69	37.78	37.36	qfq	5,040,700	195,358,370	4.08%
2026-03-04	35.23	36.68	35.22	36.30	35.90	qfq	1,634,400	59,035,011	1.20%
2026-03-03	36.96	37.50	35.58	35.87	35.47	qfq	1,976,900	72,412,600	-2.87%
2026-03-02	38.19	39.00	36.90	36.93	36.52	qfq	3,333,900	124,695,236	-5.62%
2026-02-27	39.41	39.65	38.94	39.13	38.70	qfq	1,401,600	54,791,013	-0.58%
2026-02-26	39.70	39.70	39.11	39.36	38.92	qfq	1,307,800	51,542,420	-0.40%
2026-02-25	39.47	39.70	39.22	39.52	39.08	qfq	1,265,700	50,040,267	0.25%
2026-02-24	39.38	39.77	39.17	39.42	38.98	qfq	1,109,800	43,764,722	0.84%
2026-02-13	38.90	39.74	38.90	39.09	38.66	qfq	1,244,200	48,997,678	-0.10%
2026-02-12	39.55	40.10	38.58	39.13	38.70	qfq	2,197,100	86,125,829	-0.58%
2026-02-11	40.01	40.09	39.30	39.36	38.92	qfq	2,183,000	86,645,581	-2.09%
2026-02-10	40.39	40.94	40.02	40.20	39.76	qfq	1,906,380	77,107,733	-0.47%
2026-02-09	39.82	40.45	39.82	40.39	39.94	qfq	2,497,100	100,551,105	1.48%
2026-02-06	38.55	41.48	38.52	39.80	39.36	qfq	3,587,100	143,700,548	1.92%
2026-02-05	38.98	39.36	38.50	39.05	38.62	qfq	1,441,000	56,245,348	0.00%
2026-02-04	39.00	39.46	38.58	39.05	38.62	qfq	1,441,716	56,164,917	-0.48%
2026-02-03	38.30	39.38	38.30	39.24	38.81	qfq	1,657,800	64,486,660	2.72%
2026-02-02	39.11	39.43	38.20	38.20	37.78	qfq	1,425,300	55,228,688	-2.10%
2026-01-30	38.38	39.35	38.27	39.02	38.59	qfq	1,512,300	58,660,809	0.62%
2026-01-29	39.41	39.94	38.70	38.78	38.35	qfq	2,325,460	91,245,709	-2.05%
2026-01-28	40.45	40.89	39.54	39.59	39.15	qfq	2,738,700	109,061,970	-3.16%
2026-01-27	40.51	40.98	39.20	40.88	40.43	qfq	2,947,900	118,553,205	-0.22%
2026-01-26	41.50	41.78	40.52	40.97	40.52	qfq	2,992,700	122,776,107	-1.66%
2026-01-23	42.06	42.44	41.53	41.66	41.20	qfq	4,012,100	167,898,265	-1.51%
2026-01-22	42.23	42.95	41.95	42.30	41.83	qfq	4,560,220	193,352,688	-0.45%
2026-01-21	40.80	42.64	40.46	42.49	42.02	qfq	6,628,420	278,900,137	4.63%
2026-01-20	41.05	41.47	40.32	40.61	40.16	qfq	3,774,000	153,780,033	-2.05%
2026-01-19	42.00	42.00	40.80	41.46	41.00	qfq	5,759,216	237,517,275	-2.10%
2026-01-16	40.54	43.55	40.54	42.35	41.88	qfq	10,041,966	423,549,178	4.44%
2026-01-15	43.32	44.48	40.00	40.55	40.10	qfq	11,630,971	487,978,585	-3.06%
2026-01-14	38.10	41.83	38.08	41.83	41.37	qfq	9,083,850	363,562,292	9.99%
2026-01-13	38.86	39.12	38.01	38.03	37.61	qfq	2,560,301	98,751,643	-2.11%
2026-01-12	38.67	38.85	38.12	38.85	38.42	qfq	2,662,650	102,573,091	0.47%
2026-01-09	38.95	38.95	38.15	38.67	38.24	qfq	2,553,000	98,461,950	-0.10%
2026-01-08	38.02	39.08	37.86	38.71	38.28	qfq	3,243,400	124,989,330	1.49%
2026-01-07	37.78	38.49	37.45	38.14	37.72	qfq	2,920,700	110,928,475	0.90%
2026-01-06	37.77	37.95	37.43	37.80	37.38	qfq	1,997,650	75,287,198	0.11%
2026-01-05	37.32	37.95	37.04	37.76	37.34	qfq	1,900,200	71,584,569	0.96%
2025-12-31	37.81	37.93	37.10	37.40	36.99	qfq	1,633,500	60,963,626	-0.64%
2025-12-30	37.66	37.97	37.20	37.64	37.22	qfq	1,647,116	62,038,079	-0.16%
2025-12-29	38.48	38.51	37.52	37.70	37.28	qfq	2,056,700	77,867,807	-0.71%
2025-12-26	38.30	38.35	37.55	37.97	37.55	qfq	2,093,800	79,456,595	-1.02%
2025-12-25	38.19	38.90	38.05	38.36	37.94	qfq	1,890,025	72,358,487	-0.10%
2025-12-24	37.72	38.47	37.43	38.40	37.98	qfq	2,016,200	77,057,849	1.80%
2025-12-23	38.13	38.50	37.56	37.72	37.30	qfq	1,920,800	72,829,417	-1.31%
2025-12-22	38.39	38.92	38.12	38.22	37.80	qfq	2,053,400	78,864,760	-1.09%
2025-12-19	37.90	38.75	37.87	38.64	38.21	qfq	2,347,300	90,109,540	1.95%
2025-12-18	37.58	38.29	37.57	37.90	37.48	qfq	1,817,900	68,923,397	-0.50%
2025-12-17	37.40	38.50	37.02	38.09	37.67	qfq	3,005,900	113,329,418	0.66%
2025-12-16	40.00	40.46	37.77	37.84	37.42	qfq	4,205,100	162,079,103	-6.75%
2025-12-15	39.80	41.78	39.71	40.58	40.13	qfq	3,982,260	162,378,558	1.96%
2025-12-12	40.60	41.24	39.76	39.80	39.36	qfq	3,488,760	140,815,401	-2.90%
2025-12-11	42.15	42.15	40.77	40.99	40.54	qfq	4,103,800	169,356,187	-2.89%
2025-12-10	42.10	42.68	41.67	42.21	41.74	qfq	4,678,700	197,035,931	0.29%
2025-12-09	41.91	43.60	41.58	42.09	41.62	qfq	6,991,900	296,370,066	0.41%
2025-12-08	40.98	42.50	40.66	41.92	41.46	qfq	6,550,300	272,881,922	1.77%
2025-12-05	39.50	41.37	39.14	41.19	40.73	qfq	5,484,800	221,221,897	3.75%
2025-12-04	40.45	41.29	39.70	39.70	39.26	qfq	4,544,423	183,183,151	-1.44%
2025-12-03	40.01	41.09	40.01	40.28	39.83	qfq	3,991,625	160,980,343	-2.04%
2025-12-02	40.73	42.01	39.58	41.12	40.66	qfq	5,770,263	235,773,346	-0.48%
2025-12-01	42.00	42.24	41.01	41.32	40.86	qfq	6,304,795	261,831,680	-2.50%
2025-11-28	41.36	42.97	41.11	42.38	41.91	qfq	7,787,625	328,422,257	0.90%
2025-11-27	42.06	42.46	40.73	42.00	41.54	qfq	9,458,300	393,707,515	-2.94%
2025-11-26	45.50	47.17	42.99	43.27	42.79	qfq	14,040,378	629,571,348	-0.62%
2025-11-25	42.95	45.88	41.01	43.54	43.06	qfq	15,922,314	688,850,316	-1.43%
2025-11-24	42.16	44.17	41.49	44.17	43.68	qfq	16,243,916	706,501,502	10.01%
2025-11-21	37.10	40.15	36.72	40.15	39.71	qfq	3,848,662	153,092,994	10.00%
2025-11-20	36.75	37.10	36.26	36.50	36.10	qfq	1,640,410	60,018,501	-0.54%
2025-11-19	37.67	37.79	36.31	36.70	36.29	qfq	2,653,100	97,620,304	-2.57%
2025-11-18	39.25	39.25	37.40	37.67	37.25	qfq	2,745,800	104,063,327	-3.93%
2025-11-17	38.88	39.50	38.20	39.21	38.78	qfq	2,734,900	106,577,134	0.80%
2025-11-14	37.51	39.72	37.43	38.90	38.47	qfq	3,440,490	133,702,603	2.56%
2025-11-13	37.70	38.20	37.21	37.93	37.51	qfq	2,034,880	77,080,347	0.61%
2025-11-12	38.97	38.97	37.57	37.70	37.28	qfq	3,018,500	114,799,364	-3.26%
2025-11-11	39.38	39.40	38.55	38.97	38.54	qfq	2,447,717	95,381,834	-1.02%
2025-11-10	40.51	40.73	38.67	39.37	38.93	qfq	4,671,975	183,625,560	-3.39%
2025-11-07	40.16	41.45	40.01	40.75	40.30	qfq	3,084,700	126,231,182	0.42%
2025-11-06	42.70	43.10	40.45	40.58	40.13	qfq	5,735,310	235,810,134	-5.87%
2025-11-05	43.05	44.40	42.73	43.11	42.63	qfq	5,585,326	241,212,271	-3.01%
2025-11-04	42.80	45.10	42.01	44.45	43.96	qfq	9,390,690	411,949,572	2.02%
2025-11-03	42.43	43.57	41.30	43.57	43.09	qfq	9,705,237	415,746,642	2.71%
2025-10-31	41.09	42.74	39.80	42.42	41.95	qfq	9,358,138	390,721,341	5.50%
2025-10-30	41.77	41.97	40.15	40.21	39.76	qfq	6,104,056	249,028,575	-4.22%
2025-10-29	42.65	43.22	40.93	41.98	41.52	qfq	10,750,570	449,323,214	-1.57%
2025-10-28	39.00	42.65	38.38	42.65	42.18	qfq	9,387,673	383,388,613	10.01%
2025-10-27	39.30	39.90	38.45	38.77	38.34	qfq	6,887,453	268,512,635	-0.79%
2025-10-24	41.82	41.82	39.02	39.08	38.65	qfq	9,790,257	388,046,060	-7.50%
2025-10-23	41.62	45.16	41.50	42.25	41.78	qfq	14,987,610	643,149,218	1.88%
2025-10-22	38.63	41.47	38.50	41.47	41.01	qfq	8,472,314	342,078,503	10.00%
2025-10-21	36.31	37.98	36.31	37.70	37.28	qfq	5,079,709	190,837,093	3.37%
2025-10-20	36.08	36.66	36.03	36.47	36.07	qfq	1,986,500	72,134,058	1.45%
2025-10-17	37.00	37.08	35.92	35.95	35.55	qfq	2,429,428	88,375,148	-0.72%
2025-10-16	37.27	37.84	36.20	36.21	35.81	qfq	2,596,800	95,337,581	-2.79%
2025-10-15	37.49	37.63	36.10	37.25	36.84	qfq	4,038,760	147,894,738	-0.67%
2025-10-14	37.00	39.02	36.77	37.50	37.08	qfq	6,638,413	251,516,991	1.38%
2025-10-13	35.00	37.11	34.00	36.99	36.58	qfq	5,079,650	183,549,303	3.04%
2025-10-10	35.39	36.50	35.01	35.90	35.50	qfq	3,905,200	140,460,873	1.79%
2025-10-09	35.22	35.45	34.88	35.27	34.88	qfq	1,821,579	64,212,488	0.14%
2025-09-30	35.60	35.95	35.21	35.22	34.83	qfq	2,182,100	77,460,751	-0.65%
2025-09-29	35.50	35.78	34.55	35.45	35.06	qfq	3,190,600	112,831,676	0.14%
2025-09-26	35.30	35.89	34.94	35.40	35.01	qfq	3,324,801	117,592,014	-0.70%
2025-09-25	36.00	36.49	35.50	35.65	35.26	qfq	4,202,865	150,896,992	-0.75%
2025-09-24	35.77	36.72	35.53	35.92	35.52	qfq	5,917,160	212,604,554	-2.10%
2025-09-23	38.00	38.73	36.69	36.69	36.28	qfq	5,752,129	213,367,711	-10.01%
2025-09-22	44.85	44.96	40.77	40.77	40.32	qfq	9,730,400	402,673,233	-10.00%
2025-09-19	43.15	47.50	42.56	45.30	44.80	qfq	13,128,627	598,256,063	4.40%
2025-09-18	42.50	45.84	42.41	43.39	42.91	qfq	8,277,538	365,701,245	2.09%
2025-09-17	42.70	43.23	42.50	42.50	42.03	qfq	2,854,879	122,361,744	-0.96%
2025-09-16	43.12	43.18	42.50	42.91	42.44	qfq	3,075,815	131,586,181	-0.92%
2025-09-15	43.98	44.30	43.30	43.31	42.83	qfq	2,774,574	121,344,181	-1.37%
2025-09-12	43.88	44.21	43.26	43.91	43.42	qfq	4,100,000	179,067,420	0.00%
2025-09-11	44.00	44.40	43.03	43.91	43.42	qfq	5,488,411	238,523,623	-0.20%
2025-09-10	42.19	44.10	42.03	44.00	43.51	qfq	6,067,557	262,214,746	4.64%
2025-09-09	42.07	42.96	41.92	42.05	41.58	qfq	3,078,076	130,290,033	-0.83%
2025-09-08	42.50	43.05	42.07	42.40	41.93	qfq	3,316,200	141,038,269	-1.56%
2025-09-05	41.61	43.17	41.47	43.07	42.59	qfq	4,296,050	182,539,890	3.29%
2025-09-04	41.90	42.50	41.06	41.70	41.24	qfq	3,712,500	155,515,557	-0.97%
2025-09-03	42.98	43.68	42.03	42.11	41.64	qfq	3,769,438	161,905,028	-1.89%
2025-09-02	43.18	43.46	41.92	42.92	42.44	qfq	4,978,100	212,695,532	0.00%
2025-09-01	42.88	43.47	41.90	42.92	42.44	qfq	4,394,422	187,947,378	-2.01%
2025-08-29	45.52	46.07	43.80	43.80	43.32	qfq	4,714,854	210,177,639	-3.14%
2025-08-28	44.65	45.23	43.62	45.22	44.72	qfq	5,046,689	223,734,228	-0.26%
2025-08-27	44.44	45.59	44.23	45.34	44.84	qfq	7,031,467	317,431,697	1.18%
2025-08-26	44.90	44.90	43.52	44.81	44.31	qfq	5,688,952	250,893,312	-0.42%
2025-08-25	45.88	45.99	44.70	45.00	44.50	qfq	5,410,369	244,133,764	-1.14%
2025-08-22	46.00	46.70	45.51	45.52	45.02	qfq	4,928,660	226,031,245	-2.55%
2025-08-21	46.50	47.38	45.28	46.71	46.19	qfq	6,877,337	315,878,287	-1.14%
2025-08-20	51.05	51.07	47.25	47.25	46.73	qfq	8,107,456	389,170,648	-10.00%
2025-08-19	55.84	56.90	52.36	52.50	51.92	qfq	7,679,381	413,925,212	-5.98%
2025-08-18	56.00	57.80	53.95	55.84	55.22	qfq	7,995,428	444,246,698	-0.94%
2025-08-15	55.53	58.20	55.00	56.37	55.75	qfq	9,798,388	554,203,968	-5.10%
2025-08-14	52.60	59.40	51.01	59.40	58.74	qfq	10,699,279	606,180,961	10.00%
2025-08-13	51.69	54.67	51.10	54.00	53.40	qfq	7,825,292	414,074,188	5.99%
2025-08-12	53.52	54.09	50.70	50.95	50.39	qfq	6,602,770	344,586,734	-5.82%
2025-08-11	55.68	56.50	53.74	54.10	53.50	qfq	7,700,882	420,123,956	-4.35%
2025-08-08	51.88	57.75	50.35	56.56	55.93	qfq	10,478,477	568,691,942	7.57%
2025-08-07	53.21	54.49	49.55	52.58	52.00	qfq	9,095,893	476,685,542	2.10%
2025-08-06	56.00	57.00	51.48	51.50	50.93	qfq	9,740,631	520,305,322	-9.97%
2025-08-05	61.20	61.80	54.22	57.20	56.57	qfq	8,966,275	518,625,013	-4.83%
2025-08-04	59.00	61.40	56.00	60.10	59.43	qfq	9,223,757	545,412,872	4.58%
2025-08-01	52.20	59.96	52.12	57.47	56.83	qfq	12,542,056	699,892,830	4.76%
2025-07-31	52.00	54.86	52.00	54.86	54.25	qfq	8,238,526	443,223,785	10.01%
2025-07-30	46.00	49.87	46.00	49.87	49.32	qfq	13,298,017	636,018,092	9.99%
2025-07-29	42.45	45.34	40.57	45.34	44.84	qfq	13,348,100	587,967,457	10.00%
2025-07-28	40.00	41.22	39.03	41.22	40.76	qfq	12,870,188	524,754,026	10.01%
2025-07-25	40.00	42.05	36.48	37.47	37.06	qfq	15,055,698	600,214,724	-1.99%
2025-07-24	34.75	38.23	34.75	38.23	37.81	qfq	8,339,352	310,545,300	10.01%
2025-07-23	34.34	34.75	33.33	34.75	34.37	qfq	18,095,181	622,766,782	10.00%
2025-07-22	30.08	31.59	29.53	31.59	31.24	qfq	9,165,326	281,476,051	9.99%
2025-07-21	26.99	28.72	26.70	28.72	28.40	qfq	13,342,274	370,118,124	10.00%
2025-07-18	25.80	26.17	25.65	26.11	25.82	qfq	3,582,466	93,052,943	1.36%
2025-07-17	25.65	25.85	25.62	25.76	25.47	qfq	1,968,700	50,628,076	-0.23%
2025-07-16	25.85	25.92	25.54	25.82	25.53	qfq	2,181,400	56,262,698	0.43%
2025-07-15	26.31	26.34	25.50	25.71	25.43	qfq	3,188,829	82,223,121	-2.28%
2025-07-14	26.16	26.36	25.80	26.31	26.02	qfq	3,446,663	90,194,468	1.23%
2025-07-11	25.78	26.02	25.54	25.99	25.70	qfq	3,344,338	86,504,143	0.81%
2025-07-10	25.87	26.04	25.38	25.78	25.49	qfq	4,022,589	103,021,437	-0.54%
2025-07-09	26.05	26.46	25.82	25.92	25.63	qfq	4,464,189	116,572,138	-1.41%
2025-07-08	26.12	26.34	25.68	26.29	26.00	qfq	5,273,601	137,499,326	0.69%
2025-07-07	25.81	26.38	25.58	26.11	25.82	qfq	5,731,329	149,241,622	1.16%
2025-07-04	26.50	26.58	25.72	25.81	25.52	qfq	7,469,829	193,826,151	-4.05%
2025-07-03	27.50	27.98	26.18	26.90	26.60	qfq	14,293,566	381,047,960	-3.10%
2025-07-02	25.66	27.76	25.19	27.76	27.45	qfq	15,276,528	417,405,481	9.98%
2025-07-01	25.25	25.32	25.03	25.24	24.96	qfq	2,026,500	51,025,243	0.20%
2025-06-30	25.19	25.32	25.02	25.19	24.91	qfq	2,099,817	52,807,602	-0.08%
2025-06-27	24.62	25.30	24.50	25.21	24.93	qfq	3,407,551	85,041,738	2.44%
2025-06-26	24.70	24.73	24.45	24.61	24.34	qfq	1,683,305	41,350,160	-0.32%
2025-06-25	24.81	24.93	24.55	24.69	24.42	qfq	1,793,600	44,347,654	-0.40%
2025-06-24	23.89	24.89	23.89	24.79	24.52	qfq	2,736,400	67,565,523	3.77%
2025-06-23	23.25	23.93	23.18	23.89	23.63	qfq	1,187,400	28,168,893	1.44%
2025-06-20	23.99	24.20	23.42	23.55	23.29	qfq	1,674,500	39,690,101	-1.83%
2025-06-19	24.91	25.13	23.94	23.99	23.72	qfq	2,540,500	62,029,716	-4.54%
2025-06-18	24.44	25.15	24.11	25.13	24.85	qfq	3,187,200	78,912,769	2.82%
2025-06-17	24.81	24.84	24.27	24.44	24.17	qfq	1,452,200	35,467,888	-1.85%
2025-06-16	24.59	25.11	24.41	24.90	24.37	qfq	1,668,100	41,542,648	1.01%
2025-06-13	25.36	25.40	24.49	24.65	24.12	qfq	2,632,000	65,444,927	-3.07%
2025-06-12	25.33	25.70	25.10	25.43	24.89	qfq	2,657,400	67,528,554	0.36%
2025-06-11	25.48	25.59	25.26	25.34	24.80	qfq	2,421,300	61,594,600	-0.78%
2025-06-10	25.65	25.76	24.82	25.54	24.99	qfq	4,048,540	102,576,980	-0.51%
2025-06-09	25.70	25.94	25.54	25.67	25.12	qfq	3,768,717	96,799,300	-0.31%
2025-06-06	25.05	25.99	24.70	25.75	25.20	qfq	5,987,177	153,169,449	2.18%
2025-06-05	24.79	25.40	24.55	25.20	24.66	qfq	3,248,500	81,398,213	1.82%
2025-06-04	24.77	25.04	24.63	24.75	24.22	qfq	1,965,600	48,750,527	-0.08%
2025-06-03	24.78	25.05	24.56	24.77	24.24	qfq	1,941,600	48,078,180	0.00%
2025-05-30	25.22	25.39	24.53	24.77	24.24	qfq	2,965,600	73,741,459	-2.36%
2025-05-29	25.57	25.79	25.18	25.37	24.83	qfq	3,970,700	101,096,565	-0.70%
2025-05-28	25.33	25.82	25.19	25.55	25.00	qfq	4,463,300	114,016,124	0.43%
2025-05-27	24.99	25.92	24.99	25.44	24.90	qfq	4,209,900	106,961,690	1.64%
2025-05-26	24.56	25.43	24.25	25.03	24.49	qfq	2,945,700	73,341,240	2.62%
2025-05-23	24.65	25.09	24.31	24.39	23.87	qfq	2,810,100	69,451,208	-1.09%
2025-05-22	24.91	25.66	24.66	24.66	24.13	qfq	3,293,126	82,840,315	-1.40%
2025-05-21	25.12	25.23	24.84	25.01	24.47	qfq	2,059,600	51,600,512	-0.95%
2025-05-20	25.35	25.35	25.03	25.25	24.71	qfq	2,382,286	60,117,216	-0.28%
2025-05-19	24.97	25.33	24.70	25.32	24.78	qfq	2,610,100	65,404,821	0.56%
2025-05-16	25.03	25.68	25.01	25.18	24.64	qfq	2,846,500	72,182,472	-0.63%
2025-05-15	25.70	25.75	25.08	25.34	24.80	qfq	4,270,186	108,196,794	-2.84%
2025-05-14	25.58	26.54	25.32	26.08	25.52	qfq	6,611,500	170,341,884	1.32%
2025-05-13	26.23	26.64	25.70	25.74	25.19	qfq	6,569,100	171,398,979	-1.83%
2025-05-12	25.28	26.24	25.00	26.22	25.66	qfq	8,439,300	217,601,206	4.63%
2025-05-09	25.45	25.60	24.80	25.06	24.52	qfq	3,772,500	94,437,635	-1.14%
2025-05-08	25.36	25.68	25.07	25.35	24.81	qfq	5,087,549	129,307,613	-0.24%
2025-05-07	25.87	25.97	25.13	25.41	24.87	qfq	9,433,449	240,260,603	-1.70%
2025-05-06	24.52	26.97	24.52	25.85	25.30	qfq	11,739,763	303,695,862	5.42%
2025-04-30	23.90	25.50	23.42	24.52	24.00	qfq	9,730,386	236,566,257	2.59%
2025-04-29	23.03	24.46	23.03	23.90	23.39	qfq	10,214,226	243,530,545	-6.60%
2025-04-28	27.35	27.35	24.11	25.59	25.04	qfq	14,747,226	383,605,868	2.94%
2025-04-25	22.65	24.86	22.47	24.86	24.33	qfq	6,442,163	155,192,319	10.00%
2025-04-24	23.00	23.00	22.41	22.60	22.12	qfq	1,677,305	38,036,653	-1.91%
2025-04-23	22.77	23.18	22.56	23.04	22.55	qfq	2,549,400	58,646,201	2.08%
2025-04-22	22.37	22.62	22.22	22.57	22.09	qfq	1,431,700	32,104,514	0.80%
2025-04-21	22.19	22.46	21.98	22.39	21.91	qfq	1,203,000	26,848,678	0.90%
2025-04-18	22.34	22.56	21.97	22.19	21.72	qfq	1,972,800	43,807,138	-0.67%
2025-04-17	22.07	22.57	22.05	22.34	21.86	qfq	1,947,952	43,702,872	0.63%
2025-04-16	23.09	23.09	22.09	22.20	21.73	qfq	2,762,100	62,050,319	-3.77%
2025-04-15	22.58	23.19	22.21	23.07	22.58	qfq	3,133,700	71,275,531	2.17%
2025-04-14	22.10	22.67	22.10	22.58	22.10	qfq	2,286,700	51,444,448	2.59%
2025-04-11	21.50	22.29	21.40	22.01	21.54	qfq	2,451,600	54,006,568	1.15%
2025-04-10	21.48	22.15	21.48	21.76	21.29	qfq	3,351,326	73,267,403	2.54%
2025-04-09	20.20	21.38	18.70	21.22	20.77	qfq	4,253,463	86,637,597	3.92%
2025-04-08	20.74	21.16	20.02	20.42	19.98	qfq	4,375,600	89,819,529	-3.54%
2025-04-07	22.00	22.22	21.17	21.17	20.72	qfq	3,074,200	65,605,095	-9.99%
2025-04-03	23.63	23.92	23.29	23.52	23.02	qfq	3,060,416	72,156,611	-1.63%
2025-04-02	23.66	24.25	23.53	23.91	23.40	qfq	3,794,577	90,890,166	0.34%
2025-04-01	23.45	24.15	23.45	23.83	23.32	qfq	4,089,368	97,595,843	0.76%
2025-03-31	24.26	24.52	23.20	23.65	23.14	qfq	5,208,050	123,086,353	-1.00%
2025-03-28	24.66	25.03	23.72	23.89	23.38	qfq	7,317,083	177,016,507	-5.12%
2025-03-27	26.80	27.66	25.10	25.18	24.64	qfq	9,860,285	254,364,180	-6.39%
2025-03-26	26.05	27.88	25.80	26.90	26.32	qfq	12,193,243	325,127,421	-2.96%
2025-03-25	30.00	32.33	27.72	27.72	27.13	qfq	17,493,693	517,676,859	-10.00%
2025-03-24	30.78	30.80	29.81	30.80	30.14	qfq	5,773,341	177,117,568	10.00%
2025-03-21	24.96	28.00	24.72	28.00	27.40	qfq	9,215,656	249,020,109	10.02%
2025-03-20	26.50	27.95	25.01	25.45	24.91	qfq	10,492,826	276,671,224	0.16%
2025-03-19	25.11	25.47	24.70	25.41	24.87	qfq	4,160,200	104,490,989	0.04%
2025-03-18	24.52	25.40	24.33	25.40	24.86	qfq	5,608,163	140,176,482	3.42%
2025-03-17	24.25	24.98	24.11	24.56	24.03	qfq	3,172,961	78,117,503	1.91%
2025-03-14	24.00	24.42	23.62	24.10	23.58	qfq	2,245,000	53,859,220	1.56%
2025-03-13	23.80	23.93	23.30	23.73	23.22	qfq	1,808,500	42,721,839	-0.50%
2025-03-12	24.25	24.40	23.81	23.85	23.34	qfq	1,981,100	47,403,297	-1.16%
2025-03-11	24.19	24.54	23.92	24.13	23.61	qfq	2,270,863	54,811,101	-1.23%
2025-03-10	24.33	24.98	24.18	24.43	23.91	qfq	2,910,858	71,322,343	0.58%
2025-03-07	24.12	24.58	24.05	24.29	23.77	qfq	2,919,052	70,902,106	0.12%
2025-03-06	24.30	24.44	23.96	24.26	23.74	qfq	3,881,458	94,053,936	-0.86%
2025-03-05	23.42	24.58	23.42	24.47	23.95	qfq	4,769,778	115,466,157	4.48%
2025-03-04	23.25	23.75	23.16	23.42	22.92	qfq	2,885,400	67,604,593	-1.26%
2025-03-03	23.16	24.38	23.09	23.72	23.21	qfq	3,428,078	81,846,976	1.76%
2025-02-28	23.90	24.30	23.29	23.31	22.81	qfq	2,835,383	67,144,414	-2.47%
2025-02-27	24.31	24.49	23.50	23.90	23.39	qfq	3,052,671	72,934,765	-1.57%
2025-02-26	24.22	24.55	24.10	24.28	23.76	qfq	3,134,194	76,190,510	-0.53%
2025-02-25	25.15	25.15	24.39	24.41	23.89	qfq	4,889,732	120,900,704	-4.76%
2025-02-24	24.50	26.38	24.16	25.63	25.08	qfq	6,789,000	171,870,465	3.47%
2025-02-21	24.55	24.85	24.00	24.77	24.24	qfq	5,408,200	131,736,583	-0.16%
2025-02-20	24.85	25.48	24.28	24.81	24.28	qfq	5,931,000	147,574,441	-1.55%
2025-02-19	24.00	25.35	24.00	25.20	24.66	qfq	8,228,926	204,458,982	4.30%
2025-02-18	23.38	25.80	23.07	24.16	23.64	qfq	7,897,326	191,898,033	1.60%
2025-02-17	22.88	24.05	22.51	23.78	23.27	qfq	5,914,626	137,332,854	1.45%
2025-02-14	23.21	25.41	23.12	23.44	22.94	qfq	6,087,284	145,289,914	1.47%
2025-02-13	23.50	23.97	23.03	23.10	22.61	qfq	5,244,494	123,630,616	-0.39%
2025-02-12	23.12	23.63	22.87	23.19	22.69	qfq	4,027,721	93,278,285	-0.39%
2025-02-11	22.97	23.29	22.71	23.28	22.78	qfq	4,969,590	114,319,686	1.35%
2025-02-10	23.20	23.20	22.76	22.97	22.48	qfq	5,580,426	127,773,484	-1.96%
2025-02-07	24.37	24.37	23.30	23.43	22.93	qfq	10,342,479	243,539,938	-3.86%
2025-02-06	22.01	24.37	22.01	24.37	23.85	qfq	9,480,452	224,242,815	10.02%
2025-02-05	21.91	22.52	21.56	22.15	21.68	qfq	2,323,963	50,993,004	1.42%
2025-01-27	21.70	22.02	21.57	21.84	21.37	qfq	1,609,200	35,179,108	0.65%
2025-01-24	21.22	21.71	21.16	21.70	21.24	qfq	1,817,300	39,189,000	2.26%
2025-01-23	21.58	21.83	21.22	21.22	20.77	qfq	1,166,100	25,127,855	-0.61%
2025-01-22	21.58	21.64	21.33	21.35	20.89	qfq	965,200	20,698,008	-1.39%
2025-01-21	21.85	21.85	21.45	21.65	21.19	qfq	1,599,800	34,544,177	-0.51%
2025-01-20	21.33	21.80	21.11	21.76	21.29	qfq	2,230,005	48,099,882	2.11%
2025-01-17	21.11	21.68	21.07	21.31	20.85	qfq	2,401,100	51,435,187	0.24%
2025-01-16	20.80	21.65	20.80	21.26	20.81	qfq	3,055,100	64,918,984	-1.16%
2025-01-15	22.00	22.05	21.20	21.51	21.05	qfq	4,252,911	91,679,178	-2.23%
2025-01-14	20.05	22.00	20.05	22.00	21.53	qfq	4,118,419	88,326,709	10.00%
2025-01-13	19.72	20.20	19.47	20.00	19.57	qfq	618,600	12,294,633	0.00%
2025-01-10	20.41	20.63	19.97	20.00	19.57	qfq	612,907	12,421,744	-1.72%
2025-01-09	20.20	20.48	20.04	20.35	19.91	qfq	481,926	9,814,949	0.00%
2025-01-08	20.37	20.45	19.85	20.35	19.91	qfq	728,900	14,720,097	-0.15%
2025-01-07	19.82	20.40	19.74	20.38	19.94	qfq	766,110	15,426,356	2.62%
2025-01-06	19.65	20.04	19.21	19.86	19.44	qfq	717,600	14,132,595	1.22%
2025-01-03	20.38	20.49	19.58	19.62	19.20	qfq	1,074,400	21,424,482	-3.73%
2025-01-02	20.90	21.15	20.25	20.38	19.94	qfq	1,257,426	25,958,959	-2.39%
2024-12-31	21.28	21.36	20.83	20.88	20.43	qfq	851,526	17,900,323	-1.60%
2024-12-30	21.33	21.33	20.80	21.22	20.77	qfq	714,589	15,098,928	-0.61%
2024-12-27	21.23	21.48	21.23	21.35	20.89	qfq	730,500	15,622,736	0.42%
2024-12-26	20.85	21.48	20.74	21.26	20.81	qfq	1,130,316	24,045,674	2.56%
2024-12-25	21.21	21.21	20.43	20.73	20.29	qfq	1,038,400	21,543,011	-2.77%
2024-12-24	21.10	21.37	20.75	21.32	20.86	qfq	1,086,500	22,934,076	0.99%
2024-12-23	22.04	22.19	21.01	21.11	20.66	qfq	1,784,616	38,251,603	-4.22%
2024-12-20	22.00	22.22	21.61	22.04	21.57	qfq	1,075,906	23,732,266	0.82%
2024-12-19	21.52	21.94	21.35	21.86	21.39	qfq	1,100,400	23,854,612	0.69%
2024-12-18	21.68	21.95	21.31	21.71	21.25	qfq	1,316,886	28,537,738	0.23%
2024-12-17	22.62	22.62	21.56	21.66	21.20	qfq	2,485,593	54,673,531	-4.67%
2024-12-16	22.50	23.15	22.32	22.72	22.23	qfq	2,623,500	59,730,682	0.98%
2024-12-13	22.70	22.87	22.46	22.50	22.02	qfq	2,291,010	51,844,449	-1.53%
2024-12-12	22.65	23.28	22.58	22.85	22.36	qfq	3,644,393	83,249,991	0.22%
2024-12-11	23.10	23.22	22.44	22.80	22.31	qfq	5,001,763	113,580,064	-0.87%
2024-12-10	25.30	25.30	23.00	23.00	22.51	qfq	8,892,579	212,358,833	-6.54%
2024-12-09	23.92	25.90	23.39	24.61	24.08	qfq	6,951,852	171,284,278	2.20%
2024-12-06	22.99	24.93	22.99	24.08	23.56	qfq	6,599,558	160,152,706	4.38%
2024-12-05	22.56	23.50	22.23	23.07	22.58	qfq	5,033,200	114,798,524	1.54%
2024-12-04	22.09	23.36	21.91	22.72	22.23	qfq	4,889,826	111,420,180	1.88%
2024-12-03	22.46	22.92	22.10	22.30	21.82	qfq	4,210,400	94,706,064	-0.98%
2024-12-02	21.81	23.70	21.55	22.52	22.04	qfq	6,249,600	141,088,169	4.26%
2024-11-29	21.43	21.95	21.40	21.60	21.14	qfq	1,917,200	41,503,292	0.79%
2024-11-28	21.36	21.69	21.28	21.43	20.97	qfq	1,624,827	34,809,918	0.28%
2024-11-27	20.90	21.37	20.42	21.37	20.91	qfq	1,720,927	36,022,701	2.00%
2024-11-26	21.20	21.46	20.92	20.95	20.50	qfq	1,709,500	36,150,577	-1.97%
2024-11-25	21.25	21.54	21.00	21.37	20.91	qfq	2,519,200	53,644,059	1.57%
2024-11-22	21.57	22.38	21.03	21.04	20.59	qfq	4,308,800	93,480,979	-2.50%
2024-11-21	21.74	21.97	21.28	21.58	21.12	qfq	2,423,427	52,307,620	-0.23%
2024-11-20	20.85	21.80	20.75	21.63	21.17	qfq	3,344,300	71,684,204	3.64%
2024-11-19	20.17	20.88	20.14	20.87	20.42	qfq	1,591,150	32,669,892	3.62%
2024-11-18	20.72	20.72	19.95	20.14	19.71	qfq	1,500,400	30,511,420	-1.76%
2024-11-15	20.80	21.11	20.50	20.50	20.06	qfq	1,322,000	27,553,765	-1.82%
2024-11-14	21.33	21.50	20.82	20.88	20.43	qfq	1,516,881	32,040,900	-2.97%
2024-11-13	21.05	21.52	20.76	21.52	21.06	qfq	2,077,203	44,051,944	1.75%
2024-11-12	21.38	21.70	21.01	21.15	20.70	qfq	2,136,100	45,658,545	-1.12%
2024-11-11	20.91	21.40	20.90	21.39	20.93	qfq	2,506,904	53,124,640	2.05%
2024-11-08	21.30	21.39	20.89	20.96	20.51	qfq	1,587,918	33,467,388	-0.95%
2024-11-07	20.90	21.19	20.70	21.16	20.71	qfq	1,486,721	31,276,024	1.00%
2024-11-06	21.10	21.12	20.74	20.95	20.50	qfq	1,918,462	40,186,304	-0.19%
2024-11-05	20.38	21.05	20.28	20.99	20.54	qfq	2,351,380	48,766,938	2.79%
2024-11-04	19.85	20.43	19.83	20.42	19.98	qfq	1,213,300	24,568,849	2.72%
2024-11-01	20.49	20.65	19.80	19.88	19.45	qfq	1,943,400	39,150,027	-3.73%
2024-10-31	20.40	20.80	20.34	20.65	20.21	qfq	1,823,405	37,480,775	-0.67%
2024-10-30	20.81	21.15	20.55	20.79	20.35	qfq	1,458,800	30,396,375	-0.10%
2024-10-29	21.26	21.36	20.80	20.81	20.36	qfq	1,699,400	35,702,139	-2.12%
2024-10-28	21.08	21.28	20.99	21.26	20.81	qfq	2,092,900	44,233,703	0.81%
2024-10-25	20.85	21.21	20.85	21.09	20.64	qfq	1,383,704	29,172,722	0.86%
2024-10-24	20.88	20.99	20.75	20.91	20.46	qfq	971,605	20,246,326	0.24%
2024-10-23	20.92	21.05	20.68	20.86	20.41	qfq	1,566,955	32,749,170	-0.24%
2024-10-22	20.80	20.98	20.62	20.91	20.46	qfq	1,690,255	35,117,173	0.63%
2024-10-21	20.82	20.99	20.56	20.78	20.34	qfq	2,456,616	50,992,463	-0.67%
2024-10-18	20.67	21.10	20.30	20.92	20.47	qfq	3,396,445	70,225,950	0.82%
2024-10-17	20.39	21.88	20.04	20.75	20.31	qfq	5,231,110	108,798,457	1.07%
2024-10-16	19.70	20.96	19.51	20.53	20.09	qfq	3,510,522	71,824,530	4.21%
2024-10-15	20.06	20.31	19.70	19.70	19.28	qfq	1,150,400	22,993,798	-2.43%
2024-10-14	19.80	20.20	19.70	20.19	19.76	qfq	1,260,800	25,208,919	1.97%
2024-10-11	20.24	20.39	19.56	19.80	19.38	qfq	1,923,505	38,327,503	-2.89%
2024-10-10	20.29	20.79	20.12	20.39	19.95	qfq	2,119,900	43,460,194	1.54%
2024-10-09	21.50	21.65	20.08	20.08	19.65	qfq	2,854,518	59,254,353	-8.23%
2024-10-08	22.90	23.00	20.94	21.88	21.41	qfq	5,421,697	119,004,261	3.40%
2024-09-30	20.33	21.27	19.72	21.16	20.71	qfq	5,504,945	113,198,734	7.85%
2024-09-27	19.33	19.78	19.17	19.62	19.20	qfq	2,044,800	39,819,409	2.62%
2024-09-26	18.66	19.13	18.65	19.12	18.71	qfq	1,396,400	26,396,585	2.03%
2024-09-25	18.90	19.15	18.64	18.74	18.34	qfq	2,019,700	38,216,578	-0.16%
2024-09-24	18.41	18.83	18.41	18.77	18.37	qfq	1,231,100	22,996,749	1.46%
2024-09-23	18.39	18.58	18.28	18.50	18.10	qfq	554,300	10,210,128	-0.05%
2024-09-20	18.34	18.51	18.12	18.51	18.11	qfq	649,600	11,915,036	0.93%
2024-09-19	18.47	18.53	17.99	18.34	17.95	qfq	711,100	13,018,825	1.16%
2024-09-18	18.28	18.55	17.82	18.13	17.74	qfq	771,200	13,931,182	-0.77%
2024-09-13	18.67	18.75	18.21	18.27	17.88	qfq	581,800	10,736,515	-2.14%
2024-09-12	19.03	19.18	18.63	18.67	18.27	qfq	616,400	11,637,356	-1.84%
2024-09-11	19.03	19.21	18.88	19.02	18.61	qfq	739,700	14,105,678	-0.05%
2024-09-10	18.60	19.23	18.43	19.03	18.62	qfq	1,076,100	20,285,688	2.20%
2024-09-09	18.40	18.73	18.33	18.62	18.22	qfq	610,700	11,320,568	0.05%
2024-09-06	18.97	19.09	18.60	18.61	18.21	qfq	733,500	13,796,462	-2.05%
2024-09-05	18.84	19.06	18.76	19.00	18.59	qfq	745,600	14,118,672	1.06%
2024-09-04	18.79	18.97	18.71	18.80	18.40	qfq	529,600	9,954,199	-0.90%
2024-09-03	18.80	19.04	18.68	18.97	18.56	qfq	724,500	13,678,413	1.44%
2024-09-02	18.82	19.11	18.69	18.70	18.30	qfq	1,003,400	18,945,164	-0.95%
2024-08-30	18.68	19.38	18.68	18.88	18.48	qfq	1,972,783	37,505,101	1.78%
2024-08-29	18.45	18.65	18.30	18.55	18.15	qfq	729,500	13,532,173	0.54%
2024-08-28	18.06	18.48	17.95	18.45	18.06	qfq	579,500	10,632,716	2.16%
2024-08-27	18.47	18.48	17.95	18.06	17.67	qfq	963,743	17,503,970	-1.74%
2024-08-26	18.32	18.55	18.09	18.38	17.99	qfq	618,300	11,368,126	0.77%
2024-08-23	18.57	18.57	18.06	18.24	17.85	qfq	622,600	11,367,230	-1.08%
2024-08-22	18.98	19.04	18.40	18.44	18.05	qfq	731,600	13,657,001	-2.33%
2024-08-21	18.95	19.07	18.67	18.88	18.48	qfq	681,100	12,838,246	-0.26%
2024-08-20	19.45	19.45	18.88	18.93	18.53	qfq	989,400	18,875,283	-1.41%
2024-08-19	19.49	19.56	19.20	19.20	18.79	qfq	1,160,339	22,427,700	-0.93%
2024-08-16	18.98	19.39	18.98	19.38	18.97	qfq	1,958,479	37,721,583	2.05%
2024-08-15	18.55	19.06	18.40	18.99	18.58	qfq	1,834,000	34,382,216	1.28%
2024-08-14	18.86	19.56	18.71	18.75	18.35	qfq	2,115,600	40,305,803	-0.21%
2024-08-13	18.52	18.83	18.40	18.79	18.39	qfq	1,420,226	26,469,619	0.59%
2024-08-12	18.40	18.76	18.20	18.68	18.28	qfq	1,361,196	25,297,301	1.52%
2024-08-09	18.23	18.61	18.23	18.40	18.01	qfq	622,000	11,497,259	0.38%
2024-08-08	18.43	18.55	18.21	18.33	17.94	qfq	641,400	11,782,609	-1.24%
2024-08-07	18.50	18.68	18.41	18.56	18.16	qfq	693,500	12,877,902	0.16%
2024-08-06	18.09	18.56	18.08	18.53	18.13	qfq	856,907	15,739,355	2.94%
2024-08-05	18.30	18.68	17.95	18.00	17.61	qfq	966,700	17,669,962	-2.65%
2024-08-02	18.64	18.85	18.40	18.49	18.09	qfq	1,026,300	19,123,965	-1.28%
2024-08-01	18.78	18.98	18.65	18.73	18.33	qfq	1,050,826	19,759,349	-0.11%
2024-07-31	18.37	18.84	18.29	18.75	18.35	qfq	1,399,500	26,186,594	2.18%
2024-07-30	18.29	18.41	18.02	18.35	17.96	qfq	748,500	13,647,119	0.88%
2024-07-29	18.33	18.48	18.09	18.19	17.80	qfq	703,226	12,817,568	-1.36%
2024-07-26	18.06	18.49	18.06	18.44	18.05	qfq	961,700	17,610,881	1.99%
2024-07-25	17.54	18.24	17.54	18.08	17.69	qfq	1,040,289	18,692,002	1.86%
2024-07-24	17.93	18.09	17.58	17.75	17.37	qfq	931,878	16,586,029	-1.00%
2024-07-23	18.50	18.50	17.87	17.93	17.55	qfq	868,189	15,775,067	-2.02%
2024-07-22	18.11	18.35	17.96	18.30	17.91	qfq	799,389	14,543,498	0.77%
2024-07-19	17.80	18.27	17.73	18.16	17.77	qfq	992,663	17,964,203	1.74%
2024-07-18	17.91	17.95	17.50	17.85	17.47	qfq	1,047,900	18,572,383	-1.49%
2024-07-17	17.95	18.55	17.84	18.12	17.73	qfq	1,214,200	22,089,948	0.17%
2024-07-16	18.00	18.42	17.94	18.09	17.70	qfq	592,100	10,724,770	-0.22%
2024-07-15	18.40	18.62	18.08	18.13	17.74	qfq	934,710	17,037,499	-2.37%
2024-07-12	18.55	18.88	18.31	18.57	18.17	qfq	979,400	18,232,327	0.11%
2024-07-11	18.32	18.66	18.10	18.55	18.15	qfq	1,490,400	27,453,465	3.06%
2024-07-10	17.84	18.25	17.83	18.00	17.61	qfq	982,800	17,754,824	-0.11%
2024-07-09	17.74	18.09	17.28	18.02	17.63	qfq	1,333,504	23,649,363	1.58%
2024-07-08	18.36	18.37	17.67	17.74	17.36	qfq	1,394,500	24,947,154	-3.43%
2024-07-05	18.14	18.52	17.97	18.37	17.98	qfq	1,028,500	18,785,377	0.44%
2024-07-04	18.88	19.05	18.25	18.29	17.90	qfq	1,706,300	31,663,599	-2.92%
2024-07-03	19.70	19.70	18.81	18.84	18.44	qfq	2,572,865	49,046,246	-4.12%
2024-07-02	19.84	19.93	19.41	19.65	19.23	qfq	2,019,500	39,586,631	-1.06%
2024-07-01	19.66	20.25	19.32	19.86	19.44	qfq	2,287,704	45,188,890	0.10%
2024-06-28	19.67	20.32	19.51	19.84	19.42	qfq	2,712,800	54,101,325	-0.25%
2024-06-27	19.65	20.76	19.63	19.89	19.46	qfq	3,096,833	62,567,821	0.00%
2024-06-26	19.50	19.94	18.89	19.89	19.46	qfq	2,561,680	49,954,439	1.32%
2024-06-25	19.14	20.42	18.56	19.63	19.21	qfq	3,594,553	69,485,261	0.67%
2024-06-24	21.21	21.38	19.27	19.50	19.08	qfq	5,433,783	108,728,388	-8.84%
2024-06-21	20.90	22.86	20.52	21.39	20.93	qfq	5,751,303	124,142,700	1.37%
2024-06-20	20.86	21.35	20.64	21.10	20.65	qfq	3,593,343	75,732,653	0.05%
2024-06-19	21.31	21.31	20.70	21.09	20.64	qfq	3,283,650	68,868,142	-1.08%
2024-06-18	21.05	21.40	20.93	21.32	20.86	qfq	4,414,057	93,525,919	0.95%
2024-06-17	21.51	21.51	20.90	21.12	20.67	qfq	4,826,813	101,676,984	-1.77%
2024-06-14	22.39	22.39	21.20	21.50	21.04	qfq	7,386,734	159,201,935	-4.15%
2024-06-13	20.38	22.43	20.01	22.43	21.95	qfq	10,011,023	219,915,129	10.00%
2024-06-12	19.95	20.74	19.78	20.39	19.95	qfq	1,692,569	34,448,883	2.05%
2024-06-11	19.88	20.14	19.08	19.98	19.55	qfq	1,386,000	27,272,763	-0.75%
2024-06-07	19.05	20.80	19.05	20.13	19.70	qfq	2,384,054	47,878,102	5.95%
2024-06-06	20.03	20.15	18.72	19.00	18.59	qfq	1,873,400	35,922,821	-5.19%
2024-06-05	20.17	20.43	20.00	20.04	19.61	qfq	1,313,200	26,580,295	-1.28%
2024-06-04	20.34	20.41	19.48	20.30	19.87	qfq	1,682,326	33,613,752	-0.68%
2024-06-03	20.64	20.74	20.27	20.44	19.67	qfq	1,722,210	35,335,783	-0.97%
2024-05-31	20.28	20.66	20.18	20.64	19.86	qfq	1,783,685	36,599,302	1.98%
2024-05-30	20.09	20.33	19.89	20.24	19.48	qfq	832,900	16,791,469	0.45%
2024-05-29	20.08	20.35	20.00	20.15	19.39	qfq	637,300	12,860,802	0.40%
2024-05-28	20.30	20.30	20.02	20.07	19.31	qfq	821,600	16,545,390	-1.13%
2024-05-27	20.02	20.32	19.82	20.30	19.54	qfq	1,203,797	24,185,085	2.27%
2024-05-24	19.83	20.08	19.77	19.85	19.10	qfq	864,900	17,252,525	-0.45%
2024-05-23	20.54	20.54	19.87	19.94	19.19	qfq	1,639,963	32,968,576	-2.87%
2024-05-22	20.60	20.77	20.50	20.53	19.76	qfq	915,134	18,830,599	-0.24%
2024-05-21	20.49	20.67	20.46	20.58	19.80	qfq	1,063,116	21,858,537	-0.24%
2024-05-20	20.61	20.83	20.55	20.63	19.85	qfq	1,804,479	37,236,517	0.00%
2024-05-17	20.65	20.68	20.39	20.63	19.85	qfq	1,365,700	28,049,142	-0.15%
2024-05-16	20.75	20.86	20.42	20.66	19.88	qfq	1,939,200	39,963,861	-0.34%
2024-05-15	20.15	21.34	19.98	20.73	19.95	qfq	2,880,844	59,552,681	2.93%
2024-05-14	19.81	20.24	19.81	20.14	19.38	qfq	1,202,200	24,148,685	1.97%
2024-05-13	20.44	20.44	19.75	19.75	19.01	qfq	1,691,000	33,749,471	-3.56%
2024-05-10	20.98	20.98	20.35	20.48	19.71	qfq	1,796,800	36,925,783	-1.54%
2024-05-09	20.24	20.80	20.24	20.80	20.02	qfq	2,421,894	49,817,665	2.97%
2024-05-08	20.51	20.55	20.16	20.20	19.44	qfq	1,514,600	30,752,143	-1.17%
2024-05-07	20.36	20.49	20.18	20.44	19.67	qfq	1,664,834	33,891,247	0.15%
2024-05-06	20.03	20.41	20.03	20.41	19.64	qfq	1,892,326	38,395,100	2.72%
2024-04-30	20.20	20.20	19.70	19.87	19.12	qfq	1,806,086	35,890,091	-1.54%
2024-04-29	19.96	20.38	19.62	20.18	19.42	qfq	2,287,323	45,994,977	2.07%
2024-04-26	19.36	19.79	19.05	19.77	19.03	qfq	1,940,123	37,908,775	2.07%
2024-04-25	19.39	19.61	19.28	19.37	18.64	qfq	1,735,926	33,736,060	-0.10%
2024-04-24	18.95	19.43	18.95	19.39	18.66	qfq	1,406,263	27,043,525	1.89%
2024-04-23	18.48	19.18	18.48	19.03	18.31	qfq	1,655,720	31,398,261	1.93%
2024-04-22	19.27	19.35	18.50	18.67	17.97	qfq	2,299,200	43,189,803	-3.66%
2024-04-19	19.10	19.95	19.01	19.38	18.65	qfq	3,058,700	59,743,231	0.26%
2024-04-18	19.81	19.88	18.99	19.33	18.60	qfq	4,243,894	82,128,388	-4.07%
2024-04-17	18.49	20.45	18.49	20.15	19.39	qfq	5,647,257	111,439,091	-1.90%
2024-04-16	21.69	21.69	20.54	20.54	19.77	qfq	1,511,200	31,417,938	-9.99%
2024-04-15	22.00	23.49	21.52	22.82	21.96	qfq	8,605,132	195,251,005	1.97%
2024-04-12	23.47	23.50	22.26	22.38	21.54	qfq	9,204,089	209,566,434	-5.29%
2024-04-11	21.22	23.63	20.56	23.63	22.74	qfq	9,487,689	214,273,183	10.01%
2024-04-10	20.72	22.52	20.70	21.48	20.67	qfq	4,864,197	104,333,076	3.62%
2024-04-09	20.38	20.75	20.38	20.73	19.95	qfq	1,444,500	29,757,563	1.47%
2024-04-08	20.90	20.90	20.39	20.43	19.66	qfq	1,386,330	28,518,621	-2.58%
2024-04-03	21.29	21.29	20.56	20.97	20.18	qfq	1,219,800	25,406,497	-0.90%
2024-04-02	21.09	21.36	20.90	21.16	20.36	qfq	1,284,400	27,124,936	0.33%
2024-04-01	20.70	21.09	20.68	21.09	20.30	qfq	1,214,200	25,380,707	2.18%
2024-03-29	20.53	20.78	20.25	20.64	19.86	qfq	1,128,800	23,263,080	1.57%
2024-03-28	20.02	20.55	20.00	20.32	19.55	qfq	1,028,300	20,925,895	1.50%
2024-03-27	20.55	20.74	20.02	20.02	19.27	qfq	1,132,700	22,993,942	-3.19%
2024-03-26	20.40	20.83	20.13	20.68	19.90	qfq	1,404,800	28,703,155	0.83%
2024-03-25	20.81	21.19	20.50	20.51	19.74	qfq	1,392,200	29,028,073	-2.75%
2024-03-22	21.40	21.48	20.97	21.09	20.30	qfq	1,677,663	35,480,386	-1.63%
2024-03-21	21.57	21.64	21.20	21.44	20.63	qfq	2,055,400	44,008,281	-0.97%
2024-03-20	22.00	22.20	21.30	21.65	20.83	qfq	2,615,263	56,657,861	0.42%
2024-03-19	21.17	21.60	21.04	21.56	20.75	qfq	3,057,787	65,279,953	1.22%
2024-03-18	21.00	21.33	20.93	21.30	20.50	qfq	1,939,483	41,039,338	1.96%
2024-03-15	20.39	20.92	20.19	20.89	20.10	qfq	1,992,041	41,071,942	2.25%
2024-03-14	20.57	20.81	20.18	20.43	19.66	qfq	1,657,063	34,023,340	-0.68%
2024-03-13	20.42	20.72	20.35	20.57	19.80	qfq	1,619,730	33,254,627	0.05%
2024-03-12	20.54	20.56	20.18	20.56	19.79	qfq	2,077,457	42,288,141	0.69%
2024-03-11	20.40	20.46	20.08	20.42	19.65	qfq	2,210,336	44,869,102	-1.02%
2024-03-08	20.96	21.00	20.27	20.63	19.85	qfq	3,387,883	69,466,483	-3.15%
2024-03-07	20.90	22.10	20.50	21.30	20.50	qfq	5,556,550	118,120,088	4.67%
2024-03-06	19.40	20.96	19.35	20.35	19.58	qfq	3,307,503	66,759,415	4.79%
2024-03-05	19.60	19.72	19.35	19.42	18.69	qfq	1,465,263	28,617,506	-1.82%
2024-03-04	20.06	20.10	19.42	19.78	19.03	qfq	1,549,300	30,535,904	-1.00%
2024-03-01	19.92	20.26	19.67	19.98	19.23	qfq	1,830,104	36,507,841	0.25%
2024-02-29	18.85	19.98	18.85	19.93	19.18	qfq	3,120,319	61,167,638	3.59%
2024-02-28	21.12	22.48	19.14	19.24	18.52	qfq	5,519,707	114,909,655	-9.50%
2024-02-27	20.01	21.37	19.82	21.26	20.46	qfq	3,169,986	65,806,896	4.78%
2024-02-26	20.07	20.90	19.58	20.29	19.53	qfq	3,525,832	71,541,970	4.32%
2024-02-23	18.79	19.45	18.73	19.45	18.72	qfq	1,968,460	37,542,402	3.13%
2024-02-22	18.35	18.86	18.19	18.86	18.15	qfq	1,794,153	33,404,504	2.67%
2024-02-21	17.91	18.91	17.83	18.37	17.68	qfq	2,588,905	48,030,986	1.49%
2024-02-20	17.66	18.19	17.40	18.10	17.42	qfq	1,826,304	32,636,960	1.63%
2024-02-19	17.55	17.96	17.20	17.81	17.14	qfq	2,484,678	43,771,230	3.61%
2024-02-08	15.65	17.19	15.65	17.19	16.54	qfq	2,586,267	42,965,066	9.98%
2024-02-07	16.57	16.80	15.52	15.63	15.04	qfq	2,760,762	44,617,057	-5.27%
2024-02-06	16.13	17.39	15.21	16.50	15.88	qfq	2,991,734	47,724,779	-2.37%
2024-02-05	18.71	18.71	16.90	16.90	16.26	qfq	2,597,063	44,736,315	-10.01%
2024-02-02	19.76	20.20	17.80	18.78	18.07	qfq	2,210,463	42,079,811	-4.33%
2024-02-01	19.62	19.95	19.05	19.63	18.89	qfq	1,405,963	27,513,598	0.05%
2024-01-31	21.20	21.35	19.52	19.62	18.88	qfq	2,372,963	48,152,845	-7.32%
2024-01-30	21.80	21.92	21.12	21.17	20.37	qfq	1,550,263	33,253,457	-3.69%
2024-01-29	22.69	23.22	21.95	21.98	21.15	qfq	1,936,463	43,226,241	-3.00%
2024-01-26	22.65	23.21	22.52	22.66	21.81	qfq	2,396,300	54,820,364	0.04%
2024-01-25	21.82	22.81	21.82	22.65	21.80	qfq	2,873,700	64,293,964	3.14%
2024-01-24	22.03	22.26	21.28	21.96	21.13	qfq	2,098,600	45,712,653	0.05%
2024-01-23	21.66	22.05	21.23	21.95	21.12	qfq	1,960,063	42,459,639	1.20%
2024-01-22	22.80	23.06	21.67	21.69	20.87	qfq	2,797,900	62,273,574	-5.74%
2024-01-19	23.54	23.70	23.00	23.01	22.14	qfq	2,118,200	49,324,640	-2.42%
2024-01-18	23.32	23.69	23.01	23.58	22.69	qfq	2,274,500	53,158,138	0.34%
2024-01-17	23.87	24.18	23.50	23.50	22.61	qfq	2,553,200	60,848,623	-1.59%
2024-01-16	24.00	24.09	23.27	23.88	22.98	qfq	3,416,026	80,881,499	-0.91%
2024-01-15	24.61	24.85	24.02	24.10	23.19	qfq	3,415,200	82,726,375	-1.83%
2024-01-12	24.47	25.35	24.45	24.55	23.63	qfq	4,896,915	121,649,780	-0.20%
2024-01-11	24.00	24.67	23.71	24.60	23.67	qfq	6,459,115	156,314,514	-0.73%
2024-01-10	26.27	26.53	24.51	24.78	23.85	qfq	8,292,501	207,939,183	-6.53%
2024-01-09	27.14	28.10	26.30	26.51	25.51	qfq	9,941,884	268,928,660	-2.29%
2024-01-08	26.56	28.98	26.04	27.13	26.11	qfq	11,716,420	321,398,269	0.04%
2024-01-05	28.66	28.69	26.74	27.12	26.10	qfq	12,117,167	331,125,396	-5.37%
2024-01-04	25.88	28.66	25.63	28.66	27.58	qfq	11,645,770	316,620,443	10.02%
2024-01-03	27.00	27.49	25.48	26.05	25.07	qfq	14,152,604	369,057,854	-5.27%
2024-01-02	29.41	29.41	27.02	27.50	26.46	qfq	7,935,889	227,784,806	2.84%
2023-12-29	24.27	26.74	23.94	26.74	25.73	qfq	9,376,930	245,931,625	10.00%
2023-12-28	23.60	24.79	23.60	24.31	23.39	qfq	3,824,814	92,784,328	2.36%
2023-12-27	23.38	24.00	22.97	23.75	22.86	qfq	3,573,057	84,075,925	1.28%
2023-12-26	22.90	24.50	22.35	23.45	22.57	qfq	4,853,004	112,866,753	2.18%
2023-12-25	23.62	23.70	22.78	22.95	22.09	qfq	3,355,378	77,454,317	-3.45%
2023-12-22	25.03	25.08	23.61	23.77	22.87	qfq	6,184,826	150,122,872	-5.03%
2023-12-21	25.25	25.65	24.60	25.03	24.09	qfq	7,145,563	178,665,312	-0.28%
2023-12-20	24.02	26.58	24.02	25.10	24.15	qfq	8,804,206	224,554,063	3.89%
2023-12-19	24.32	24.32	23.99	24.16	23.25	qfq	724,063	17,467,632	-0.66%
2023-12-18	24.10	24.66	24.02	24.32	23.40	qfq	1,180,000	28,720,405	0.21%
2023-12-15	24.30	24.40	24.03	24.27	23.36	qfq	974,152	23,605,428	-0.04%
2023-12-14	24.08	24.54	23.99	24.28	23.37	qfq	1,426,478	34,625,461	0.71%
2023-12-13	23.80	24.62	23.70	24.11	23.20	qfq	1,878,771	45,399,272	1.13%
2023-12-12	23.30	24.13	23.21	23.84	22.94	qfq	1,281,226	30,493,506	1.97%
2023-12-11	23.16	23.42	22.74	23.38	22.50	qfq	1,028,126	23,865,301	0.00%
2023-12-08	23.54	23.69	23.03	23.38	22.50	qfq	1,051,600	24,556,115	-0.09%
2023-12-07	23.85	23.85	23.40	23.40	22.52	qfq	1,051,789	24,744,073	-1.31%
2023-12-06	23.60	23.97	23.53	23.71	22.82	qfq	1,017,200	24,191,582	0.21%
2023-12-05	24.06	24.13	23.66	23.66	22.77	qfq	1,206,500	28,738,290	-2.15%
2023-12-04	24.44	24.50	24.00	24.18	23.27	qfq	1,375,800	33,302,101	-0.82%
2023-12-01	24.36	24.56	24.20	24.38	23.46	qfq	1,854,189	45,239,728	0.04%
2023-11-30	24.20	24.42	24.03	24.37	23.45	qfq	1,079,615	26,171,380	0.25%
2023-11-29	24.47	24.61	24.24	24.31	23.39	qfq	989,900	24,214,623	-0.61%
2023-11-28	24.20	24.47	23.86	24.46	23.54	qfq	956,078	23,194,529	1.83%
2023-11-27	24.30	24.30	23.95	24.02	23.12	qfq	735,050	17,683,871	-0.91%
2023-11-24	24.55	24.58	23.98	24.24	23.33	qfq	1,425,163	34,457,286	-1.58%
2023-11-23	24.21	24.66	24.21	24.63	23.70	qfq	1,106,700	27,097,354	1.27%
2023-11-22	24.56	24.77	24.24	24.32	23.40	qfq	1,121,104	27,423,242	-1.02%
2023-11-21	24.78	24.95	24.50	24.57	23.64	qfq	1,185,600	29,317,280	-0.85%
2023-11-20	24.60	24.78	24.38	24.78	23.85	qfq	950,352	23,432,486	1.02%
2023-11-17	24.39	24.64	24.19	24.53	23.61	qfq	901,900	22,098,140	0.53%
2023-11-16	24.61	24.75	24.40	24.40	23.48	qfq	1,190,800	29,206,422	-1.45%
2023-11-15	24.83	24.89	24.52	24.76	23.83	qfq	1,287,800	31,834,001	0.32%
2023-11-14	24.90	24.90	24.46	24.68	23.75	qfq	1,374,600	33,863,497	-0.28%
2023-11-13	24.10	24.78	24.10	24.75	23.82	qfq	2,209,890	54,180,030	3.08%
2023-11-10	23.90	24.14	23.75	24.01	23.11	qfq	1,008,752	24,160,567	-0.08%
2023-11-09	23.96	24.20	23.84	24.03	23.12	qfq	1,449,704	34,806,876	-0.04%
2023-11-08	23.86	24.14	23.78	24.04	23.13	qfq	1,727,200	41,409,701	0.25%
2023-11-07	23.98	24.06	23.70	23.98	23.08	qfq	1,907,600	45,531,528	-0.17%
2023-11-06	23.71	24.12	23.71	24.02	23.12	qfq	1,926,363	46,090,121	1.31%
2023-11-03	23.31	23.92	23.21	23.71	22.82	qfq	2,457,163	58,109,934	2.91%
2023-11-02	23.40	23.45	23.00	23.04	22.17	qfq	1,536,926	35,576,883	-1.66%
2023-11-01	23.41	23.58	23.34	23.43	22.55	qfq	938,366	22,019,463	-0.26%
2023-10-31	23.79	23.80	23.23	23.49	22.61	qfq	1,559,100	36,584,823	-1.22%
2023-10-30	23.50	23.82	23.23	23.78	22.88	qfq	1,759,463	41,430,364	0.13%
2023-10-27	23.55	23.91	23.18	23.75	22.86	qfq	1,908,963	44,982,105	0.81%
2023-10-26	23.69	23.80	23.27	23.56	22.67	qfq	1,862,745	43,794,411	-1.34%
2023-10-25	23.67	24.17	23.60	23.88	22.98	qfq	3,286,326	78,517,329	3.42%
2023-10-24	22.36	23.10	22.36	23.09	22.22	qfq	1,913,663	43,710,802	2.90%
2023-10-23	22.79	23.07	22.22	22.44	21.59	qfq	1,812,240	40,690,578	-2.73%
2023-10-20	23.54	23.57	22.88	23.07	22.20	qfq	1,905,100	44,087,917	-1.28%
2023-10-19	22.93	23.75	22.68	23.37	22.49	qfq	2,493,800	58,382,264	0.09%
2023-10-18	24.50	24.60	23.18	23.35	22.47	qfq	3,835,550	90,521,094	-4.93%
2023-10-17	26.21	26.30	24.17	24.56	23.63	qfq	5,351,807	132,936,439	-6.26%
2023-10-16	25.76	26.20	25.57	26.20	25.21	qfq	4,491,952	116,739,303	1.79%
2023-10-13	25.64	25.98	25.38	25.74	24.77	qfq	3,922,030	100,794,298	-0.39%
2023-10-12	26.59	26.90	25.56	25.84	24.87	qfq	6,904,243	180,448,104	-4.51%
2023-10-11	26.37	27.32	25.89	27.06	26.04	qfq	8,099,922	216,427,186	1.61%
2023-10-10	26.62	27.50	26.15	26.63	25.63	qfq	8,906,705	237,721,544	-0.93%
2023-10-09	26.20	27.07	25.52	26.88	25.87	qfq	10,074,881	265,344,767	-1.10%
2023-09-28	28.00	28.39	26.27	27.18	26.16	qfq	14,757,085	401,120,532	-5.95%
2023-09-27	28.90	28.90	28.90	28.90	27.81	qfq	3,382,718	97,760,550	10.01%
2023-09-26	23.99	26.27	23.81	26.27	25.28	qfq	3,896,997	99,891,792	10.01%
2023-09-25	24.01	24.22	23.57	23.88	22.98	qfq	1,219,616	29,066,681	-1.73%
2023-09-22	23.47	24.30	23.25	24.30	23.38	qfq	1,186,843	28,151,327	3.54%
2023-09-21	23.98	24.17	23.47	23.47	22.59	qfq	1,109,205	26,292,495	-2.13%
2023-09-20	23.75	24.57	23.75	23.98	23.08	qfq	1,584,000	38,329,657	0.13%
2023-09-19	24.20	24.43	23.85	23.95	23.05	qfq	1,277,263	30,754,132	-0.95%
2023-09-18	23.37	24.56	23.31	24.18	23.27	qfq	2,245,389	54,175,258	3.03%
2023-09-15	23.81	24.02	23.42	23.47	22.59	qfq	2,116,500	49,997,709	-1.68%
2023-09-14	25.08	25.12	23.83	23.87	22.97	qfq	3,740,163	90,619,231	-5.01%
2023-09-13	25.39	25.86	24.50	25.13	24.18	qfq	5,414,863	135,538,314	2.87%
2023-09-12	24.61	24.80	24.35	24.43	23.51	qfq	998,300	24,419,179	-0.97%
2023-09-11	24.50	25.07	24.10	24.67	23.74	qfq	1,277,681	31,529,464	0.73%
2023-09-08	24.66	24.76	24.35	24.49	23.57	qfq	905,000	22,269,859	0.29%
2023-09-07	24.91	24.92	24.42	24.42	23.50	qfq	1,028,600	25,351,986	-2.01%
2023-09-06	25.12	25.24	24.81	24.92	23.98	qfq	1,557,827	38,938,764	-0.84%
2023-09-05	25.53	25.53	24.92	25.13	24.18	qfq	1,686,000	42,438,687	-1.10%
2023-09-04	24.93	25.80	24.80	25.41	24.45	qfq	2,453,868	62,089,897	2.05%
2023-09-01	24.88	25.12	24.70	24.90	23.96	qfq	1,546,867	38,564,488	0.08%
2023-08-31	24.58	25.20	24.34	24.88	23.94	qfq	2,960,663	73,675,867	1.47%
2023-08-30	23.97	25.52	23.96	24.52	23.60	qfq	6,231,834	155,072,684	5.69%
2023-08-29	21.61	23.25	21.61	23.20	22.33	qfq	3,170,545	71,823,193	6.72%
2023-08-28	22.40	22.61	21.72	21.74	20.92	qfq	2,424,645	53,349,946	1.45%
2023-08-25	22.71	22.88	21.21	21.43	20.62	qfq	3,552,463	78,078,875	-6.46%
2023-08-24	24.09	24.21	22.72	22.91	22.05	qfq	3,881,000	89,946,943	-5.45%
2023-08-23	24.85	24.92	24.23	24.23	23.32	qfq	2,494,100	61,062,457	-2.89%
2023-08-22	25.27	25.66	24.50	24.95	24.01	qfq	4,014,498	100,370,658	-1.03%
2023-08-21	25.16	26.10	25.15	25.21	24.26	qfq	5,675,924	144,338,876	0.36%
2023-08-18	24.71	26.90	24.69	25.12	24.17	qfq	7,708,190	196,763,356	1.82%
2023-08-17	24.11	24.78	23.06	24.67	23.74	qfq	4,827,878	116,294,127	2.66%
2023-08-16	23.76	24.66	23.59	24.03	23.12	qfq	3,280,666	79,653,802	1.14%
2023-08-15	23.52	23.95	23.52	23.76	22.86	qfq	951,200	22,556,823	0.64%
2023-08-14	23.51	23.68	23.00	23.61	22.72	qfq	976,626	22,826,375	0.04%
2023-08-11	23.84	23.95	23.60	23.60	22.71	qfq	857,570	20,338,647	-0.84%
2023-08-10	23.60	23.87	23.55	23.80	22.90	qfq	615,341	14,619,013	0.68%
2023-08-09	23.87	23.87	23.55	23.64	22.75	qfq	707,252	16,729,703	-0.96%
2023-08-08	23.72	23.90	23.63	23.87	22.97	qfq	717,500	17,055,260	0.63%
2023-08-07	23.79	23.91	23.61	23.72	22.83	qfq	768,300	18,221,750	-0.42%
2023-08-04	23.99	24.12	23.80	23.82	22.92	qfq	944,796	22,587,224	-0.71%
2023-08-03	24.28	24.33	23.90	23.99	23.09	qfq	987,300	23,740,027	-1.40%
2023-08-02	24.25	24.50	24.25	24.33	23.41	qfq	800,563	19,489,202	-0.41%
2023-08-01	24.89	24.89	24.23	24.43	23.51	qfq	1,335,067	32,653,123	-1.29%
2023-07-31	24.57	24.98	24.36	24.75	23.82	qfq	1,986,926	48,942,405	0.98%
2023-07-28	24.50	24.62	24.14	24.51	23.59	qfq	1,430,769	34,891,345	-0.12%
2023-07-27	24.63	24.96	24.43	24.54	23.62	qfq	1,425,300	35,168,952	-0.32%
2023-07-26	24.84	25.11	24.48	24.62	23.69	qfq	1,511,400	37,327,549	-1.05%
2023-07-25	23.80	25.36	23.68	24.88	23.94	qfq	3,270,000	80,585,879	5.29%
2023-07-24	23.61	23.79	23.45	23.63	22.74	qfq	509,600	12,051,619	0.04%
2023-07-21	23.73	24.03	23.56	23.62	22.73	qfq	767,900	18,235,288	-0.88%
2023-07-20	24.36	24.47	23.82	23.83	22.93	qfq	1,061,626	25,542,434	-2.06%
2023-07-19	24.54	24.69	24.17	24.33	23.41	qfq	842,500	20,486,861	-0.98%
2023-07-18	24.22	24.65	24.22	24.57	23.64	qfq	932,682	22,849,788	1.19%
2023-07-17	24.50	24.54	24.16	24.28	23.37	qfq	653,563	15,869,900	-1.14%