SECURITY DETAIL · RAW DATA

华荣股份603855.SH

ASSECNYSTOCK

最近收盘价15.882026-07-17

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）2,535,400

成交额（元）40,712,369

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
2026-06-26	2026-07-03	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-09	2025-05-16	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-10	2024-05-17	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	16.13	16.41	15.70	15.88	15.88	qfq	2,535,400	40,712,369	-1.73%
2026-07-16	15.99	16.18	15.97	16.16	16.16	qfq	1,238,750	19,946,572	0.44%
2026-07-15	16.08	16.19	15.90	16.09	16.09	qfq	2,054,402	32,953,174	0.25%
2026-07-14	16.19	16.25	15.90	16.05	16.05	qfq	1,688,300	27,116,150	-0.86%
2026-07-13	16.43	16.53	16.15	16.19	16.19	qfq	1,503,833	24,523,094	-2.12%
2026-07-10	16.60	16.72	16.27	16.54	16.54	qfq	1,428,100	23,588,768	-0.66%
2026-07-09	16.77	16.78	16.43	16.65	16.65	qfq	1,873,640	31,019,240	-0.77%
2026-07-08	17.17	17.34	16.70	16.78	16.78	qfq	2,112,450	35,739,916	-2.27%
2026-07-07	17.60	17.79	17.10	17.17	17.17	qfq	3,796,049	65,941,374	-2.61%
2026-07-06	16.50	17.77	16.36	17.63	17.63	qfq	6,503,268	112,109,975	6.85%
2026-07-03	16.55	16.87	16.34	16.50	16.50	qfq	2,927,000	48,429,061	-5.98%
2026-07-02	17.43	17.60	17.30	17.55	16.56	qfq	2,591,100	45,289,373	0.75%
2026-07-01	17.33	17.51	17.18	17.42	16.44	qfq	1,974,700	34,373,489	0.52%
2026-06-30	17.00	17.48	17.00	17.33	16.35	qfq	2,093,167	36,163,817	1.70%
2026-06-29	16.62	17.17	16.31	17.04	16.08	qfq	2,175,800	36,464,307	2.77%
2026-06-26	16.80	16.85	16.48	16.58	15.64	qfq	2,150,000	35,824,382	-0.30%
2026-06-25	16.44	16.68	16.20	16.63	15.69	qfq	1,845,300	30,328,262	0.60%
2026-06-24	16.99	17.06	16.38	16.53	15.60	qfq	2,887,900	47,773,398	-3.11%
2026-06-23	16.96	17.29	16.94	17.06	16.10	qfq	2,245,063	38,346,162	0.29%
2026-06-22	17.20	17.20	16.90	17.01	16.05	qfq	2,956,200	50,257,918	-1.33%
2026-06-18	17.61	17.61	16.97	17.24	16.27	qfq	2,569,800	44,263,415	-2.10%
2026-06-17	17.95	17.95	17.53	17.61	16.62	qfq	1,755,300	31,000,838	-1.95%
2026-06-16	17.70	18.07	17.62	17.96	16.95	qfq	3,148,100	56,114,151	1.41%
2026-06-15	17.51	18.02	17.44	17.71	16.71	qfq	2,627,150	46,753,290	1.55%
2026-06-12	17.51	17.74	17.34	17.44	16.46	qfq	2,451,130	42,884,142	-0.06%
2026-06-11	17.45	17.62	17.37	17.45	16.47	qfq	1,034,100	18,058,152	-0.85%
2026-06-10	17.38	17.61	17.22	17.60	16.61	qfq	1,390,600	24,146,237	0.63%
2026-06-09	17.82	17.82	17.30	17.49	16.50	qfq	2,477,400	43,301,552	-1.02%
2026-06-08	18.00	18.00	17.52	17.67	16.67	qfq	2,430,700	43,184,042	-2.64%
2026-06-05	17.86	18.41	17.80	18.15	17.13	qfq	2,611,500	47,499,724	1.79%
2026-06-04	17.80	17.95	17.65	17.83	16.82	qfq	1,605,300	28,605,519	0.28%
2026-06-03	18.10	18.10	17.70	17.78	16.78	qfq	1,965,500	35,139,514	-1.33%
2026-06-02	18.15	18.24	17.85	18.02	17.00	qfq	1,898,659	34,202,570	-0.17%
2026-06-01	17.50	18.14	17.37	18.05	17.03	qfq	3,202,581	56,972,291	3.14%
2026-05-29	18.06	18.24	17.37	17.50	16.51	qfq	3,889,600	68,888,310	-3.05%
2026-05-28	18.26	18.30	17.91	18.05	17.03	qfq	3,307,657	59,588,468	-1.15%
2026-05-27	18.52	18.60	18.16	18.26	17.23	qfq	3,365,800	61,517,248	-2.14%
2026-05-26	18.90	19.01	18.44	18.66	17.61	qfq	3,852,600	72,087,222	-1.48%
2026-05-25	19.36	19.58	18.85	18.94	17.87	qfq	3,705,126	70,861,450	0.11%
2026-05-22	19.02	19.16	18.89	18.92	17.85	qfq	2,970,200	56,427,105	-0.47%
2026-05-21	19.39	19.76	18.95	19.01	17.94	qfq	3,791,200	73,140,371	-1.86%
2026-05-20	19.96	19.99	19.17	19.37	18.28	qfq	5,066,300	98,366,625	-2.86%
2026-05-19	19.77	19.95	19.52	19.94	18.82	qfq	5,308,700	104,916,060	0.40%
2026-05-18	19.07	20.19	19.07	19.86	18.74	qfq	11,992,406	238,051,745	4.14%
2026-05-15	19.26	19.36	18.76	19.07	17.99	qfq	5,170,200	98,656,950	-0.99%
2026-05-14	19.21	19.49	18.95	19.26	18.17	qfq	4,819,600	92,790,345	0.31%
2026-05-13	19.35	19.69	19.10	19.20	18.12	qfq	4,370,750	84,414,045	-1.03%
2026-05-12	18.94	19.41	18.64	19.40	18.31	qfq	6,085,100	115,838,870	2.81%
2026-05-11	18.56	19.08	18.54	18.87	17.81	qfq	4,202,357	79,062,440	1.62%
2026-05-08	18.55	18.60	18.43	18.57	17.52	qfq	3,477,983	64,347,544	0.49%
2026-05-07	18.56	18.83	18.40	18.48	17.44	qfq	3,970,160	73,726,442	-0.48%
2026-05-06	18.79	19.12	18.39	18.57	17.52	qfq	4,209,552	78,239,963	-0.59%
2026-04-30	18.78	18.90	18.60	18.68	17.63	qfq	2,038,600	38,194,884	-1.27%
2026-04-29	18.26	19.05	18.11	18.92	17.85	qfq	4,111,196	76,181,748	2.10%
2026-04-28	19.46	19.46	18.48	18.53	17.48	qfq	5,816,500	109,405,687	-4.78%
2026-04-27	19.34	19.51	19.18	19.46	18.36	qfq	2,009,200	39,022,451	0.72%
2026-04-24	19.36	19.46	19.26	19.32	18.23	qfq	1,163,900	22,506,071	-0.16%
2026-04-23	19.43	19.53	19.31	19.35	18.26	qfq	1,154,000	22,371,672	-0.62%
2026-04-22	19.65	19.65	19.41	19.47	18.37	qfq	1,425,700	27,803,330	-0.82%
2026-04-21	19.70	19.73	19.53	19.63	18.52	qfq	924,800	18,140,371	-0.36%
2026-04-20	19.76	19.80	19.60	19.70	18.59	qfq	1,203,900	23,677,668	-0.30%
2026-04-17	19.70	19.87	19.53	19.76	18.65	qfq	2,013,800	39,675,023	-0.15%
2026-04-16	19.59	19.82	19.50	19.79	18.67	qfq	1,561,193	30,722,102	0.97%
2026-04-15	19.59	19.69	19.49	19.60	18.49	qfq	1,435,330	28,106,763	0.05%
2026-04-14	19.52	19.66	19.38	19.59	18.48	qfq	1,823,400	35,557,104	0.51%
2026-04-13	19.75	19.88	19.42	19.49	18.39	qfq	2,411,300	47,273,924	-2.06%
2026-04-10	20.03	20.15	19.84	19.90	18.78	qfq	1,499,000	29,923,172	0.00%
2026-04-09	20.01	20.08	19.80	19.90	18.78	qfq	3,392,200	67,686,451	-1.39%
2026-04-08	19.28	20.38	19.13	20.18	19.04	qfq	7,257,504	145,203,290	5.88%
2026-04-07	18.71	19.15	18.70	19.06	17.98	qfq	1,166,700	22,110,981	1.33%
2026-04-03	19.09	19.25	18.78	18.81	17.75	qfq	1,511,100	28,522,002	-2.18%
2026-04-02	19.16	19.50	19.16	19.23	18.15	qfq	1,471,300	28,434,762	-0.10%
2026-04-01	19.05	19.38	18.91	19.25	18.16	qfq	1,535,700	29,438,395	2.12%
2026-03-31	19.28	19.28	18.80	18.85	17.79	qfq	1,350,000	25,696,810	-1.98%
2026-03-30	18.93	19.29	18.79	19.23	18.15	qfq	1,683,800	32,159,396	1.37%
2026-03-27	18.75	19.03	18.75	18.97	17.90	qfq	1,305,300	24,695,284	0.05%
2026-03-26	18.88	19.12	18.75	18.96	17.89	qfq	1,611,100	30,465,492	-0.11%
2026-03-25	19.04	19.25	18.84	18.98	17.91	qfq	1,597,100	30,367,059	-0.05%
2026-03-24	18.73	18.99	18.40	18.99	17.92	qfq	2,598,500	48,625,700	3.26%
2026-03-23	19.20	19.20	18.30	18.39	17.35	qfq	5,741,393	107,403,827	-4.86%
2026-03-20	19.76	19.91	19.31	19.33	18.24	qfq	2,715,400	53,090,347	-2.13%
2026-03-19	20.00	20.18	19.67	19.75	18.64	qfq	2,609,000	51,896,634	-1.99%
2026-03-18	20.50	20.87	19.90	20.15	19.01	qfq	3,997,400	80,911,349	-1.99%
2026-03-17	20.58	21.06	20.45	20.56	19.40	qfq	3,833,500	79,598,054	-0.10%
2026-03-16	20.16	21.09	20.15	20.58	19.42	qfq	5,820,454	120,344,163	1.63%
2026-03-13	19.84	20.59	19.84	20.25	19.11	qfq	3,983,551	80,599,486	2.07%
2026-03-12	20.10	20.18	19.79	19.84	18.72	qfq	2,472,500	49,320,305	-1.00%
2026-03-11	20.14	20.16	19.83	20.04	18.91	qfq	1,811,000	36,221,698	0.05%
2026-03-10	19.82	20.28	19.82	20.03	18.90	qfq	2,225,457	44,637,740	1.01%
2026-03-09	19.95	19.95	19.30	19.83	18.71	qfq	4,411,922	86,549,322	-2.56%
2026-03-06	20.11	20.36	20.04	20.35	19.20	qfq	2,702,457	54,689,584	0.84%
2026-03-05	19.98	20.36	19.95	20.18	19.04	qfq	2,310,000	46,483,149	1.46%
2026-03-04	20.01	20.23	19.65	19.89	18.77	qfq	3,285,498	65,458,304	-0.90%
2026-03-03	20.69	20.89	20.05	20.07	18.94	qfq	4,184,676	85,297,865	-3.28%
2026-03-02	20.75	20.93	20.53	20.75	19.58	qfq	3,435,000	71,081,430	-0.72%
2026-02-27	20.78	21.10	20.55	20.90	19.72	qfq	3,952,000	82,086,931	0.58%
2026-02-26	20.57	20.79	20.48	20.78	19.61	qfq	3,596,730	74,343,300	1.02%
2026-02-25	20.55	20.77	20.40	20.57	19.41	qfq	3,623,900	74,482,654	-0.44%
2026-02-24	20.70	20.78	20.40	20.66	19.49	qfq	4,080,930	83,987,213	0.68%
2026-02-13	20.49	21.08	20.34	20.52	19.36	qfq	5,129,900	106,260,238	0.15%
2026-02-12	20.92	20.92	20.40	20.49	19.33	qfq	5,097,251	105,005,551	-0.77%
2026-02-11	19.66	21.22	19.66	20.65	19.49	qfq	16,409,789	339,061,402	4.72%
2026-02-10	19.78	19.83	19.68	19.72	18.61	qfq	1,280,100	25,281,525	-0.30%
2026-02-09	19.45	19.95	19.40	19.78	18.66	qfq	3,099,356	61,074,590	2.01%
2026-02-06	19.35	19.53	19.35	19.39	18.30	qfq	1,348,500	26,241,140	-0.31%
2026-02-05	19.40	19.56	19.32	19.45	18.35	qfq	1,457,300	28,357,910	0.00%
2026-02-04	19.20	19.45	19.12	19.45	18.35	qfq	1,812,013	35,038,134	1.25%
2026-02-03	19.02	19.23	19.02	19.21	18.13	qfq	1,797,500	34,367,414	1.11%
2026-02-02	19.48	19.64	18.98	19.00	17.93	qfq	3,150,484	60,755,666	-2.91%
2026-01-30	19.49	19.75	19.42	19.57	18.47	qfq	2,549,934	50,043,084	0.05%
2026-01-29	19.18	19.77	19.06	19.56	18.46	qfq	4,193,810	81,854,497	2.09%
2026-01-28	19.20	19.36	19.11	19.16	18.08	qfq	1,833,700	35,252,393	-1.03%
2026-01-27	19.34	19.44	18.91	19.36	18.27	qfq	3,900,534	74,891,934	0.31%
2026-01-26	19.75	19.77	19.23	19.30	18.21	qfq	3,740,939	72,818,378	-1.88%
2026-01-23	19.64	19.76	19.62	19.67	18.56	qfq	2,962,134	58,272,126	0.15%
2026-01-22	19.75	19.76	19.60	19.64	18.53	qfq	2,621,800	51,560,795	-0.51%
2026-01-21	19.73	19.75	19.62	19.74	18.63	qfq	1,799,900	35,442,021	0.05%
2026-01-20	19.82	19.88	19.67	19.73	18.62	qfq	1,872,300	36,999,627	-0.45%
2026-01-19	19.62	19.83	19.62	19.82	18.70	qfq	2,671,600	52,757,604	0.56%
2026-01-16	19.88	19.90	19.68	19.71	18.60	qfq	1,640,600	32,369,677	-0.15%
2026-01-15	19.68	19.88	19.60	19.74	18.63	qfq	1,780,200	35,079,026	0.15%
2026-01-14	19.83	19.96	19.55	19.71	18.60	qfq	3,899,000	77,083,170	-0.61%
2026-01-13	19.96	20.05	19.81	19.83	18.71	qfq	2,668,870	53,147,012	-0.90%
2026-01-12	20.05	20.10	19.91	20.01	18.88	qfq	3,344,300	66,880,491	-0.10%
2026-01-09	19.98	20.35	19.80	20.03	18.90	qfq	4,447,200	88,874,395	0.81%
2026-01-08	19.73	19.97	19.68	19.87	18.75	qfq	2,106,230	41,752,921	0.76%
2026-01-07	20.00	20.05	19.68	19.72	18.61	qfq	2,895,300	57,350,281	-1.25%
2026-01-06	19.86	20.08	19.80	19.97	18.84	qfq	4,291,331	85,430,192	-0.45%
2026-01-05	19.38	20.43	19.34	20.06	18.93	qfq	7,526,747	150,169,651	3.67%
2025-12-31	19.43	19.45	19.34	19.35	18.26	qfq	1,450,900	28,105,231	-0.41%
2025-12-30	19.38	19.49	19.27	19.43	18.33	qfq	1,544,630	29,950,830	0.26%
2025-12-29	19.40	19.44	19.34	19.38	18.29	qfq	1,214,031	23,536,549	-0.05%
2025-12-26	19.43	19.49	19.33	19.39	18.30	qfq	1,551,200	30,092,211	-0.15%
2025-12-25	19.34	19.47	19.27	19.42	18.32	qfq	1,649,300	31,993,838	0.73%
2025-12-24	19.18	19.38	19.16	19.28	18.19	qfq	1,526,600	29,465,817	0.52%
2025-12-23	19.21	19.21	19.13	19.18	18.10	qfq	1,170,300	22,430,604	-0.21%
2025-12-22	19.23	19.36	19.19	19.22	18.14	qfq	1,411,330	27,168,660	-0.52%
2025-12-19	19.07	19.38	19.02	19.32	18.23	qfq	1,813,700	34,844,809	1.68%
2025-12-18	19.00	19.16	18.98	19.00	17.93	qfq	1,306,400	24,892,410	-0.16%
2025-12-17	18.90	19.08	18.90	19.03	17.96	qfq	1,665,470	31,613,868	0.16%
2025-12-16	19.13	19.19	18.96	19.00	17.93	qfq	1,721,100	32,831,784	-1.04%
2025-12-15	19.26	19.42	19.15	19.20	18.12	qfq	1,880,100	36,157,435	-0.62%
2025-12-12	19.30	19.35	19.15	19.32	18.23	qfq	2,293,800	44,176,357	0.26%
2025-12-11	19.27	19.36	19.11	19.27	18.18	qfq	2,681,600	51,571,002	-0.05%
2025-12-10	19.31	19.48	19.23	19.28	18.19	qfq	1,902,600	36,737,978	-0.41%
2025-12-09	19.52	19.62	19.33	19.36	18.27	qfq	1,718,600	33,442,323	-1.27%
2025-12-08	19.64	19.80	19.51	19.61	18.50	qfq	2,442,700	47,996,929	-0.15%
2025-12-05	19.28	19.66	19.18	19.64	18.53	qfq	3,396,133	66,256,798	1.87%
2025-12-04	19.13	19.38	19.06	19.28	18.19	qfq	1,940,781	37,355,460	0.78%
2025-12-03	19.11	19.20	19.04	19.13	18.05	qfq	1,417,500	27,093,467	0.10%
2025-12-02	19.20	19.20	19.05	19.11	18.03	qfq	1,111,000	21,234,103	-0.21%
2025-12-01	19.09	19.16	19.00	19.15	18.07	qfq	1,892,500	36,159,833	0.16%
2025-11-28	19.07	19.12	18.95	19.12	18.04	qfq	1,350,305	25,697,676	0.26%
2025-11-27	18.88	19.23	18.76	19.07	17.99	qfq	1,983,005	37,794,387	1.38%
2025-11-26	19.07	19.10	18.81	18.81	17.75	qfq	2,010,000	38,064,059	-1.26%
2025-11-25	19.02	19.15	18.97	19.05	17.98	qfq	2,593,652	49,418,739	0.11%
2025-11-24	19.05	19.15	18.87	19.03	17.96	qfq	1,588,567	30,166,948	0.48%
2025-11-21	18.90	19.15	18.76	18.94	17.87	qfq	4,071,500	77,337,340	-0.58%
2025-11-20	19.00	19.10	18.89	19.05	17.98	qfq	1,936,334	36,757,013	0.63%
2025-11-19	19.16	19.20	18.88	18.93	17.86	qfq	2,600,600	49,375,562	-1.20%
2025-11-18	19.39	19.39	19.06	19.16	18.08	qfq	2,311,500	44,426,959	-1.19%
2025-11-17	19.74	19.74	19.33	19.39	18.30	qfq	2,810,180	54,671,393	-1.37%
2025-11-14	19.71	19.90	19.63	19.66	18.55	qfq	2,325,517	45,908,569	-0.76%
2025-11-13	19.82	19.87	19.63	19.81	18.69	qfq	2,179,917	43,089,189	-0.10%
2025-11-12	20.00	20.05	19.74	19.83	18.71	qfq	1,867,730	37,075,846	-0.75%
2025-11-11	20.24	20.30	19.96	19.98	18.85	qfq	3,801,500	76,329,726	-1.38%
2025-11-10	20.01	20.50	20.00	20.26	19.12	qfq	4,026,200	81,739,037	0.90%
2025-11-07	20.08	20.09	19.95	20.08	18.95	qfq	1,587,500	31,780,630	0.20%
2025-11-06	19.91	20.21	19.88	20.04	18.91	qfq	2,837,990	56,871,922	0.20%
2025-11-05	19.80	20.19	19.70	20.00	18.87	qfq	4,616,500	92,408,577	1.68%
2025-11-04	19.70	19.97	19.58	19.67	18.56	qfq	2,985,344	59,118,475	-0.51%
2025-11-03	19.60	19.99	19.46	19.77	18.65	qfq	3,730,800	73,499,125	1.13%
2025-10-31	18.98	19.62	18.94	19.55	18.45	qfq	4,659,264	90,179,586	2.25%
2025-10-30	19.51	19.51	18.74	19.12	18.04	qfq	9,790,069	186,416,416	-3.09%
2025-10-29	20.06	20.07	19.58	19.73	18.62	qfq	5,446,947	107,504,866	-1.65%
2025-10-28	20.15	20.18	19.98	20.06	18.93	qfq	1,920,300	38,514,056	-0.45%
2025-10-27	20.00	20.21	19.94	20.15	19.01	qfq	2,919,600	58,601,565	1.05%
2025-10-24	19.99	20.01	19.87	19.94	18.82	qfq	1,632,577	32,571,027	0.10%
2025-10-23	19.97	19.97	19.74	19.92	18.80	qfq	2,078,577	41,193,493	-0.30%
2025-10-22	19.94	20.05	19.86	19.98	18.85	qfq	1,234,900	24,651,183	0.25%
2025-10-21	19.91	20.00	19.85	19.93	18.81	qfq	1,812,575	36,130,592	0.10%
2025-10-20	19.89	20.03	19.72	19.91	18.79	qfq	1,925,645	38,199,982	0.91%
2025-10-17	20.15	20.18	19.71	19.73	18.62	qfq	4,581,200	91,123,321	-1.99%
2025-10-16	20.10	20.20	20.00	20.13	18.99	qfq	2,461,000	49,465,659	-0.35%
2025-10-15	19.90	20.21	19.83	20.20	19.06	qfq	2,900,100	58,167,584	1.56%
2025-10-14	20.09	20.35	19.78	19.89	18.77	qfq	4,154,200	83,249,408	-0.90%
2025-10-13	20.05	20.13	19.73	20.07	18.94	qfq	5,121,700	102,093,032	-1.47%
2025-10-10	20.30	20.49	20.20	20.37	19.22	qfq	3,314,100	67,592,758	0.49%
2025-10-09	20.29	20.39	20.15	20.27	19.13	qfq	4,186,800	84,676,514	-0.10%
2025-09-30	20.38	20.38	20.14	20.29	19.15	qfq	2,919,400	59,064,329	-0.39%
2025-09-29	20.12	20.55	20.07	20.37	19.22	qfq	3,709,600	75,512,264	1.24%
2025-09-26	20.16	20.34	20.04	20.12	18.99	qfq	3,325,800	67,156,524	-0.15%
2025-09-25	20.52	20.58	20.07	20.15	19.01	qfq	4,439,600	89,965,845	-1.61%
2025-09-24	20.38	20.59	20.19	20.48	19.32	qfq	3,511,649	71,881,680	0.44%
2025-09-23	20.41	20.46	19.99	20.39	19.24	qfq	5,197,100	104,844,504	-0.05%
2025-09-22	20.60	20.68	20.28	20.40	19.25	qfq	4,150,849	84,668,469	-1.07%
2025-09-19	20.38	20.65	20.30	20.62	19.46	qfq	4,337,798	88,826,857	0.83%
2025-09-18	20.70	20.94	20.26	20.45	19.30	qfq	7,887,831	162,410,594	-1.40%
2025-09-17	20.85	21.10	20.72	20.74	19.57	qfq	5,019,100	104,601,465	-0.86%
2025-09-16	20.78	21.02	20.66	20.92	19.74	qfq	5,838,549	121,638,500	0.58%
2025-09-15	21.21	21.47	20.73	20.80	19.63	qfq	9,235,690	194,154,712	-2.44%
2025-09-12	20.36	21.98	20.27	21.32	20.12	qfq	21,270,251	452,276,945	5.23%
2025-09-11	20.18	20.28	20.00	20.26	19.12	qfq	3,981,701	80,203,049	0.55%
2025-09-10	20.26	20.26	20.08	20.15	19.01	qfq	2,476,702	49,924,785	-0.54%
2025-09-09	20.25	20.35	20.07	20.26	19.12	qfq	4,045,851	81,789,056	0.35%
2025-09-08	20.08	20.22	19.95	20.19	19.05	qfq	4,553,215	91,554,424	0.55%
2025-09-05	19.76	20.15	19.76	20.08	18.95	qfq	4,547,690	91,045,361	1.62%
2025-09-04	20.04	20.12	19.43	19.76	18.65	qfq	6,827,851	135,451,264	-1.40%
2025-09-03	20.26	20.38	19.98	20.04	18.91	qfq	6,087,802	122,660,039	-1.04%
2025-09-02	20.62	20.72	19.92	20.25	19.11	qfq	12,118,340	244,519,762	-1.75%
2025-09-01	21.05	21.30	20.56	20.61	19.45	qfq	12,272,500	256,671,268	-3.24%
2025-08-29	21.75	21.75	20.92	21.30	20.10	qfq	14,992,312	318,226,415	-3.79%
2025-08-28	22.33	22.47	21.66	22.14	20.89	qfq	7,925,400	174,904,113	-0.85%
2025-08-27	23.03	23.05	22.31	22.33	21.07	qfq	6,250,800	142,046,618	-2.49%
2025-08-26	22.60	23.15	22.56	22.90	21.61	qfq	6,978,400	160,310,504	0.88%
2025-08-25	22.60	22.90	22.50	22.70	21.42	qfq	6,670,279	151,209,958	0.22%
2025-08-22	22.80	22.80	22.45	22.65	21.37	qfq	5,836,000	131,900,488	0.09%
2025-08-21	22.81	22.99	22.41	22.63	21.35	qfq	6,333,400	143,448,561	-0.83%
2025-08-20	22.60	23.04	22.51	22.82	21.53	qfq	5,157,127	117,109,909	0.57%
2025-08-19	22.34	23.10	22.22	22.69	21.41	qfq	7,880,208	178,459,926	1.57%
2025-08-18	23.22	23.23	22.25	22.34	21.08	qfq	13,284,694	299,545,331	-2.40%
2025-08-15	22.20	23.26	22.10	22.89	21.60	qfq	8,375,633	191,375,747	3.39%
2025-08-14	22.35	22.54	22.06	22.14	20.89	qfq	5,984,400	133,316,245	-0.94%
2025-08-13	22.29	22.56	22.02	22.35	21.09	qfq	10,475,508	233,443,401	0.31%
2025-08-12	21.70	22.42	21.50	22.28	21.02	qfq	9,316,800	204,959,993	2.72%
2025-08-11	21.51	21.80	21.40	21.69	20.47	qfq	4,285,954	92,720,105	0.37%
2025-08-08	21.60	21.81	21.50	21.61	20.39	qfq	4,321,900	93,516,528	-0.14%
2025-08-07	21.71	21.92	21.53	21.64	20.42	qfq	5,419,500	117,849,710	0.00%
2025-08-06	21.40	21.80	21.24	21.64	20.42	qfq	6,060,600	131,028,142	1.12%
2025-08-05	21.31	21.57	21.30	21.40	20.19	qfq	4,985,026	106,742,280	0.47%
2025-08-04	21.38	21.57	21.08	21.30	20.10	qfq	5,617,326	119,586,707	-0.33%
2025-08-01	21.11	21.46	20.92	21.37	20.16	qfq	5,764,200	122,576,453	1.18%
2025-07-31	21.11	21.50	21.06	21.12	19.93	qfq	7,814,551	166,450,711	-0.56%
2025-07-30	20.85	21.40	20.78	21.24	20.04	qfq	9,671,503	203,512,408	1.48%
2025-07-29	20.91	21.15	20.71	20.93	19.75	qfq	6,113,016	127,671,054	0.05%
2025-07-28	20.96	21.07	20.69	20.92	19.74	qfq	7,546,400	157,215,439	-0.38%
2025-07-25	20.46	21.48	20.46	21.00	19.82	qfq	15,242,494	323,521,639	2.44%
2025-07-24	20.34	20.66	20.23	20.50	19.34	qfq	7,628,862	155,774,234	0.79%
2025-07-23	20.94	20.96	20.26	20.34	19.19	qfq	8,636,806	177,545,493	-2.96%
2025-07-22	20.53	21.09	20.50	20.96	19.78	qfq	8,716,800	181,412,648	1.16%
2025-07-21	19.98	20.93	19.89	20.72	19.55	qfq	13,895,052	286,181,060	2.52%
2025-07-18	20.90	20.95	19.58	20.21	19.07	qfq	22,373,329	447,726,368	-3.53%
2025-07-17	21.72	21.72	20.79	20.95	19.77	qfq	14,082,328	297,544,551	-3.55%
2025-07-16	21.30	21.96	21.06	21.72	20.49	qfq	8,904,438	191,984,866	2.45%
2025-07-15	21.12	21.68	20.94	21.20	20.00	qfq	6,659,628	141,647,282	0.09%
2025-07-14	21.10	21.34	21.06	21.18	19.99	qfq	3,223,000	68,320,515	0.38%
2025-07-11	20.72	21.31	20.60	21.10	19.91	qfq	4,665,758	97,929,369	1.64%
2025-07-10	20.90	20.90	20.66	20.76	19.59	qfq	4,223,700	87,609,334	-0.57%
2025-07-09	21.15	21.24	20.77	20.88	19.70	qfq	4,979,200	104,537,778	-1.42%
2025-07-08	21.08	21.24	21.00	21.18	19.99	qfq	4,049,800	85,623,128	0.28%
2025-07-07	21.30	21.49	20.83	21.12	19.93	qfq	4,171,304	87,787,023	-1.12%
2025-07-04	21.70	21.78	21.31	21.36	20.16	qfq	3,399,700	72,785,701	-1.57%
2025-07-03	21.84	21.94	21.60	21.70	20.48	qfq	3,750,300	81,567,723	-0.64%
2025-07-02	22.00	22.70	21.74	21.84	20.61	qfq	4,216,500	93,265,726	-0.73%
2025-07-01	21.99	22.36	21.78	22.00	20.76	qfq	5,165,599	113,852,703	-0.59%
2025-06-30	22.00	22.30	21.78	22.13	20.88	qfq	3,798,899	83,551,424	-0.09%
2025-06-27	22.10	22.90	21.91	22.15	20.90	qfq	5,805,700	129,595,936	0.59%
2025-06-26	21.27	22.22	20.91	22.02	20.78	qfq	8,711,081	189,277,918	3.72%
2025-06-25	21.30	21.48	21.10	21.23	20.03	qfq	4,733,200	100,515,068	-0.09%
2025-06-24	21.13	21.61	21.04	21.25	20.05	qfq	3,803,981	80,872,289	0.57%
2025-06-23	20.90	21.23	20.90	21.13	19.94	qfq	2,392,600	50,436,577	0.33%
2025-06-20	21.18	21.49	20.91	21.06	19.87	qfq	3,520,396	74,129,907	-0.85%
2025-06-19	21.60	21.85	21.06	21.24	20.04	qfq	3,326,617	71,106,027	-1.35%
2025-06-18	21.70	21.85	21.37	21.53	20.32	qfq	4,385,558	94,640,429	-0.78%
2025-06-17	22.09	22.41	21.60	21.70	20.48	qfq	4,500,349	98,461,359	-1.94%
2025-06-16	22.70	22.76	22.05	22.13	20.88	qfq	4,799,100	106,897,588	-2.47%
2025-06-13	22.56	23.50	22.56	22.69	21.41	qfq	8,083,991	186,055,118	0.13%
2025-06-12	22.40	22.93	22.18	22.66	21.38	qfq	5,415,300	122,894,337	1.52%
2025-06-11	22.82	22.95	22.24	22.32	21.06	qfq	6,483,400	145,741,432	-2.91%
2025-06-10	22.30	23.26	21.98	22.99	21.69	qfq	16,251,716	371,783,125	2.86%
2025-06-09	21.00	22.79	21.00	22.35	21.09	qfq	19,902,188	442,748,695	7.25%
2025-06-06	21.27	21.28	20.45	20.84	19.66	qfq	7,255,928	150,366,906	-2.07%
2025-06-05	21.52	21.95	20.89	21.28	20.08	qfq	11,041,048	234,751,701	-3.05%
2025-06-04	20.50	22.48	20.50	21.95	20.71	qfq	22,643,004	495,220,027	6.24%
2025-06-03	19.30	20.79	18.90	20.66	19.49	qfq	10,817,184	215,539,332	7.16%
2025-05-30	19.75	19.76	19.22	19.28	18.19	qfq	2,291,500	44,529,497	-2.63%
2025-05-29	19.55	19.83	19.53	19.80	18.68	qfq	2,400,776	47,416,896	1.38%
2025-05-28	19.53	19.89	19.37	19.53	18.43	qfq	2,174,000	42,523,834	1.03%
2025-05-27	19.62	19.66	19.26	19.33	18.24	qfq	2,429,900	47,097,286	-1.58%
2025-05-26	19.77	19.89	19.43	19.64	18.53	qfq	2,144,441	42,065,647	-0.20%
2025-05-23	19.91	20.10	19.61	19.68	18.57	qfq	2,243,773	44,475,852	-1.16%
2025-05-22	20.34	20.41	19.84	19.91	18.79	qfq	2,962,926	59,519,561	-2.11%
2025-05-21	20.75	20.76	20.26	20.34	19.19	qfq	3,154,700	64,640,995	-2.02%
2025-05-20	20.30	20.99	20.08	20.76	19.59	qfq	3,942,500	81,422,331	2.67%
2025-05-19	20.05	20.39	20.01	20.22	19.08	qfq	2,278,185	46,033,831	0.80%
2025-05-16	20.01	20.29	19.80	20.06	18.93	qfq	3,017,092	60,604,792	-5.11%
2025-05-15	21.20	21.32	21.02	21.14	19.00	qfq	2,869,200	60,642,078	-0.47%
2025-05-14	21.60	21.62	21.02	21.24	19.09	qfq	3,886,300	82,511,857	-1.71%
2025-05-13	21.95	21.95	21.40	21.61	19.43	qfq	2,439,400	52,681,448	-0.60%
2025-05-12	21.28	21.80	21.28	21.74	19.54	qfq	4,179,292	90,408,306	2.55%
2025-05-09	21.55	21.64	21.06	21.20	19.06	qfq	2,400,904	51,049,003	-0.52%
2025-05-08	21.24	21.48	21.16	21.31	19.16	qfq	2,394,700	50,988,834	0.28%
2025-05-07	21.55	21.74	21.14	21.25	19.10	qfq	4,618,315	98,653,995	0.00%
2025-05-06	20.60	21.30	20.54	21.25	19.10	qfq	6,200,796	130,174,252	3.41%
2025-04-30	20.79	20.92	20.48	20.55	18.47	qfq	5,254,304	108,762,158	-1.44%
2025-04-29	19.96	21.16	19.75	20.85	18.74	qfq	11,624,541	239,536,321	8.37%
2025-04-28	19.34	19.53	19.20	19.24	17.30	qfq	1,960,600	37,877,985	-1.33%
2025-04-25	19.34	19.62	19.28	19.50	17.53	qfq	1,814,900	35,318,421	0.83%
2025-04-24	19.80	19.80	19.20	19.34	17.39	qfq	2,657,304	51,665,644	-2.42%
2025-04-23	19.25	19.88	19.22	19.82	17.82	qfq	3,268,900	64,092,150	3.12%
2025-04-22	19.39	19.39	19.18	19.22	17.28	qfq	1,683,000	32,400,668	-0.88%
2025-04-21	19.39	19.47	19.15	19.39	17.43	qfq	1,536,100	29,715,730	0.47%
2025-04-18	18.80	19.41	18.80	19.30	17.35	qfq	2,188,476	42,089,095	2.01%
2025-04-17	18.66	19.05	18.66	18.92	17.01	qfq	1,581,300	29,953,321	0.26%
2025-04-16	19.35	19.35	18.57	18.87	16.96	qfq	3,188,300	60,264,269	-2.68%
2025-04-15	19.35	19.57	19.07	19.39	17.43	qfq	2,762,800	53,254,489	-0.62%
2025-04-14	19.50	19.91	19.33	19.51	17.54	qfq	5,217,900	102,569,698	1.14%
2025-04-11	18.64	19.37	18.38	19.29	17.34	qfq	6,408,400	121,916,692	3.49%
2025-04-10	18.36	19.15	18.36	18.64	16.76	qfq	6,661,300	125,069,900	2.53%
2025-04-09	17.58	18.37	16.54	18.18	16.34	qfq	9,414,000	165,752,556	2.42%
2025-04-08	18.40	18.57	17.25	17.75	15.96	qfq	10,434,326	184,701,986	-3.38%
2025-04-07	19.02	19.39	18.37	18.37	16.51	qfq	6,032,800	111,725,467	-10.00%
2025-04-03	20.84	20.98	20.20	20.41	18.35	qfq	6,486,067	133,335,189	-2.86%
2025-04-02	21.15	21.38	20.84	21.01	18.89	qfq	5,572,625	117,472,257	-0.57%
2025-04-01	21.63	21.63	21.06	21.13	18.99	qfq	5,218,813	110,868,764	-1.35%
2025-03-31	21.49	21.84	21.01	21.42	19.26	qfq	7,296,200	155,840,016	-2.24%
2025-03-28	22.99	23.16	21.90	21.91	19.70	qfq	8,056,127	179,166,548	-4.16%
2025-03-27	22.64	23.38	22.57	22.86	20.55	qfq	8,502,300	195,633,314	1.02%
2025-03-26	22.70	23.16	22.50	22.63	20.34	qfq	6,217,364	141,216,424	-1.01%
2025-03-25	23.50	23.65	22.80	22.86	20.55	qfq	6,069,921	140,379,618	-2.39%
2025-03-24	23.45	24.07	23.04	23.42	21.05	qfq	5,514,827	129,787,322	-0.59%
2025-03-21	23.62	23.94	23.38	23.56	21.18	qfq	5,236,677	123,674,795	-0.76%
2025-03-20	24.14	24.23	23.63	23.74	21.34	qfq	6,366,300	152,182,666	-2.26%
2025-03-19	24.30	24.80	24.00	24.29	21.84	qfq	5,712,386	139,075,164	-0.37%
2025-03-18	23.90	24.58	23.70	24.38	21.92	qfq	8,446,997	204,801,235	2.01%
2025-03-17	23.49	24.38	23.16	23.90	21.49	qfq	11,831,045	280,633,685	1.83%
2025-03-14	24.00	24.20	22.62	23.47	21.10	qfq	17,739,295	412,591,722	-3.38%
2025-03-13	25.22	25.45	24.25	24.29	21.84	qfq	13,686,731	338,345,883	-4.18%
2025-03-12	24.58	26.18	24.55	25.35	22.79	qfq	18,772,915	476,399,783	2.55%
2025-03-11	24.36	24.82	23.77	24.72	22.22	qfq	12,991,748	315,608,903	0.49%
2025-03-10	25.70	26.16	24.30	24.60	22.11	qfq	16,247,738	404,773,790	-3.53%
2025-03-07	25.30	26.82	25.26	25.50	22.92	qfq	27,560,203	712,360,593	-1.47%
2025-03-06	23.60	26.26	23.55	25.88	23.26	qfq	37,906,745	956,378,063	8.38%
2025-03-05	24.54	26.80	22.72	23.88	21.47	qfq	36,822,630	885,983,954	-2.69%
2025-03-04	24.54	24.54	24.20	24.54	22.06	qfq	20,936,617	513,717,939	10.00%
2025-03-03	22.31	22.31	22.31	22.31	20.06	qfq	8,222,360	183,440,852	10.01%
2025-02-28	20.73	20.79	20.15	20.28	18.23	qfq	1,798,600	36,718,697	-2.36%
2025-02-27	20.81	20.93	20.49	20.77	18.67	qfq	1,430,200	29,586,602	-0.19%
2025-02-26	20.56	21.00	20.46	20.81	18.71	qfq	1,370,400	28,474,624	1.12%
2025-02-25	20.52	20.71	20.42	20.58	18.50	qfq	1,379,400	28,379,502	-0.10%
2025-02-24	20.79	21.08	20.45	20.60	18.52	qfq	2,176,310	45,217,384	-0.91%
2025-02-21	20.52	20.87	20.45	20.79	18.69	qfq	2,004,954	41,456,297	0.63%
2025-02-20	20.14	20.87	20.00	20.66	18.57	qfq	3,316,200	67,893,855	2.58%
2025-02-19	19.98	20.18	19.90	20.14	18.10	qfq	1,042,100	20,918,996	0.80%
2025-02-18	20.12	20.38	19.90	19.98	17.96	qfq	1,462,900	29,443,216	-0.70%
2025-02-17	20.23	20.30	19.95	20.12	18.09	qfq	1,401,000	28,115,326	-0.94%
2025-02-14	20.20	20.35	20.09	20.31	18.26	qfq	1,312,300	26,525,633	0.30%
2025-02-13	20.47	20.96	20.23	20.25	18.20	qfq	1,806,580	37,089,439	-1.70%
2025-02-12	20.37	20.69	19.90	20.60	18.52	qfq	3,656,200	73,934,751	0.49%
2025-02-11	20.25	20.70	20.06	20.50	18.43	qfq	3,245,545	66,267,230	1.84%
2025-02-10	20.00	20.19	19.76	20.13	18.10	qfq	2,524,409	50,554,938	1.00%
2025-02-07	19.61	19.97	19.43	19.93	17.92	qfq	1,830,788	36,222,098	1.58%
2025-02-06	19.21	19.65	19.06	19.62	17.64	qfq	2,092,700	40,780,708	2.19%
2025-02-05	20.27	20.41	19.14	19.20	17.26	qfq	3,723,859	72,321,619	-5.19%
2025-01-27	20.46	20.81	20.14	20.25	18.20	qfq	1,857,597	37,914,921	-0.88%
2025-01-24	20.03	20.46	19.97	20.43	18.37	qfq	2,129,697	43,074,828	1.59%
2025-01-23	20.26	20.26	19.92	20.11	18.08	qfq	2,395,800	48,051,586	0.90%
2025-01-22	20.30	20.43	19.70	19.93	17.92	qfq	1,879,072	37,550,956	-1.34%
2025-01-21	20.50	20.53	19.72	20.20	18.16	qfq	3,110,400	62,449,477	-1.56%
2025-01-20	19.70	20.60	19.69	20.52	18.45	qfq	3,555,700	71,930,451	4.16%
2025-01-17	19.29	20.09	19.21	19.70	17.71	qfq	2,562,515	50,643,560	2.18%
2025-01-16	19.04	19.52	19.04	19.28	17.33	qfq	1,068,500	20,583,451	1.31%
2025-01-15	19.09	19.36	18.91	19.03	17.11	qfq	1,682,100	32,130,168	-0.31%
2025-01-14	18.55	19.09	18.49	19.09	17.16	qfq	1,399,300	26,452,098	3.36%
2025-01-13	18.67	19.02	18.32	18.47	16.60	qfq	1,568,919	29,293,620	-1.07%
2025-01-10	19.00	19.09	18.66	18.67	16.78	qfq	1,976,413	37,374,135	-1.89%
2025-01-09	19.60	19.70	19.03	19.03	17.11	qfq	1,772,200	34,146,103	-3.40%
2025-01-08	19.58	19.84	19.11	19.70	17.71	qfq	1,514,200	29,573,789	0.20%
2025-01-07	19.45	19.78	19.28	19.66	17.67	qfq	1,176,349	22,953,247	1.08%
2025-01-06	19.52	19.88	19.21	19.45	17.48	qfq	2,182,441	42,423,082	-0.77%
2025-01-03	20.01	20.46	19.51	19.60	17.62	qfq	2,297,400	45,923,820	-1.56%
2025-01-02	20.20	20.90	19.81	19.91	17.90	qfq	3,621,953	73,684,966	-1.87%
2024-12-31	20.17	20.49	20.02	20.29	18.24	qfq	2,144,105	43,543,201	0.45%
2024-12-30	20.20	20.60	20.12	20.20	18.16	qfq	1,915,000	38,917,324	-0.44%
2024-12-27	20.60	20.63	20.16	20.29	18.24	qfq	1,832,382	37,291,556	-1.50%
2024-12-26	20.47	20.75	20.31	20.60	18.52	qfq	1,587,010	32,616,166	0.10%
2024-12-25	20.50	20.74	20.13	20.58	18.50	qfq	2,313,810	47,223,853	-0.10%
2024-12-24	19.49	20.88	19.37	20.60	18.52	qfq	4,018,313	81,318,588	6.35%
2024-12-23	19.54	19.84	19.31	19.37	17.41	qfq	1,472,110	28,858,305	-0.41%
2024-12-20	19.54	19.67	19.23	19.45	17.48	qfq	1,171,200	22,734,401	-0.71%
2024-12-19	19.45	19.82	19.23	19.59	17.61	qfq	1,825,557	35,693,867	0.15%
2024-12-18	19.71	19.88	19.46	19.56	17.58	qfq	1,577,034	30,977,320	-0.61%
2024-12-17	20.12	20.38	19.59	19.68	17.69	qfq	1,449,880	28,853,146	-2.67%
2024-12-16	20.29	20.45	20.02	20.22	18.18	qfq	1,835,000	37,073,328	0.55%
2024-12-13	20.52	20.52	20.08	20.11	18.08	qfq	2,113,697	42,830,790	-2.05%
2024-12-12	20.24	20.70	20.18	20.53	18.46	qfq	1,965,840	40,288,256	1.43%
2024-12-11	20.11	20.42	19.87	20.24	18.19	qfq	2,424,200	48,852,134	0.65%
2024-12-10	20.44	20.80	20.02	20.11	18.08	qfq	2,309,785	46,905,653	0.50%
2024-12-09	19.83	20.25	19.72	20.01	17.99	qfq	2,130,223	42,570,933	1.16%
2024-12-06	19.44	19.80	19.40	19.78	17.78	qfq	2,052,400	40,344,547	1.54%
2024-12-05	19.18	19.50	18.99	19.48	17.51	qfq	1,484,800	28,661,449	1.35%
2024-12-04	19.21	19.57	19.14	19.22	17.28	qfq	1,495,880	28,891,634	-0.93%
2024-12-03	19.30	19.47	19.21	19.40	17.44	qfq	1,256,700	24,354,357	0.57%
2024-12-02	19.17	19.32	18.91	19.29	17.34	qfq	3,798,940	72,601,247	0.52%
2024-11-29	19.03	19.45	19.02	19.19	17.25	qfq	1,519,700	29,264,327	0.10%
2024-11-28	19.60	19.61	19.10	19.17	17.23	qfq	1,172,800	22,615,082	-2.19%
2024-11-27	19.06	19.60	18.83	19.60	17.62	qfq	1,889,600	36,272,554	2.83%
2024-11-26	19.55	19.63	19.03	19.06	17.13	qfq	1,786,300	34,377,418	-2.66%
2024-11-25	19.67	19.88	19.40	19.58	17.60	qfq	1,410,803	27,675,572	-0.61%
2024-11-22	20.20	20.25	19.63	19.70	17.71	qfq	2,101,440	41,675,708	-2.23%
2024-11-21	20.19	20.49	20.09	20.15	18.11	qfq	1,665,500	33,694,479	-0.20%
2024-11-20	20.38	20.38	19.82	20.19	18.15	qfq	1,620,800	32,531,890	-0.35%
2024-11-19	20.37	20.55	19.91	20.26	18.21	qfq	1,930,915	38,902,702	0.80%
2024-11-18	20.37	20.65	19.92	20.10	18.07	qfq	1,442,100	29,244,339	-1.33%
2024-11-15	20.70	21.06	20.32	20.37	18.31	qfq	1,380,493	28,487,940	-2.02%
2024-11-14	21.48	21.57	20.75	20.79	18.69	qfq	1,437,445	30,316,072	-3.21%
2024-11-13	21.06	21.50	21.06	21.48	19.31	qfq	1,084,075	23,084,300	1.18%
2024-11-12	21.43	21.64	20.88	21.23	19.08	qfq	1,911,345	40,795,341	-0.89%
2024-11-11	21.50	21.58	21.28	21.42	19.26	qfq	2,241,361	47,938,841	-0.97%
2024-11-08	22.37	22.37	21.45	21.63	19.44	qfq	2,275,630	49,489,513	-1.19%
2024-11-07	21.84	21.97	21.70	21.89	19.68	qfq	1,954,500	42,613,903	-0.14%
2024-11-06	22.03	22.10	21.50	21.92	19.71	qfq	2,800,246	60,946,273	-0.50%
2024-11-05	22.10	22.21	21.60	22.03	19.80	qfq	3,597,256	78,829,543	-1.65%
2024-11-04	20.63	22.80	20.52	22.40	20.14	qfq	6,072,130	133,229,350	8.06%
2024-11-01	20.34	20.96	20.10	20.73	18.64	qfq	2,989,385	61,786,586	1.27%
2024-10-31	20.30	20.62	20.00	20.47	18.40	qfq	2,877,463	58,552,025	-0.15%
2024-10-30	19.92	20.60	19.75	20.50	18.43	qfq	4,317,469	87,963,670	2.65%
2024-10-29	19.89	20.07	19.55	19.97	17.95	qfq	3,096,836	61,475,959	0.20%
2024-10-28	19.77	20.17	19.61	19.93	17.92	qfq	2,640,801	52,498,951	-0.05%
2024-10-25	19.59	20.10	19.15	19.94	17.93	qfq	3,038,801	59,875,828	2.41%
2024-10-24	20.16	20.18	19.35	19.47	17.50	qfq	2,051,700	40,317,531	-2.94%
2024-10-23	19.80	20.20	19.67	20.06	18.03	qfq	2,590,300	51,819,886	1.21%
2024-10-22	19.09	19.98	18.87	19.82	17.82	qfq	3,149,000	61,734,506	3.82%
2024-10-21	18.73	19.50	18.45	19.09	17.16	qfq	3,531,178	66,864,582	2.25%
2024-10-18	18.29	18.94	18.21	18.67	16.78	qfq	2,066,884	38,597,235	2.02%
2024-10-17	18.69	18.96	18.23	18.30	16.45	qfq	1,882,031	34,901,609	-1.77%
2024-10-16	18.16	19.06	18.15	18.63	16.75	qfq	1,986,800	36,932,569	0.65%
2024-10-15	18.51	19.05	18.21	18.51	16.64	qfq	3,279,198	61,436,013	0.00%
2024-10-14	18.39	18.56	17.91	18.51	16.64	qfq	3,179,648	58,041,134	1.48%
2024-10-11	18.90	18.91	18.02	18.24	16.40	qfq	2,323,900	42,676,983	-3.39%
2024-10-10	19.00	19.43	18.55	18.88	16.97	qfq	3,745,858	71,103,482	-0.11%
2024-10-09	20.78	20.78	18.80	18.90	16.99	qfq	6,769,430	131,129,774	-9.35%
2024-10-08	22.00	22.00	20.10	20.85	18.74	qfq	7,450,619	157,010,481	4.25%
2024-09-30	18.62	20.01	18.62	20.00	17.98	qfq	10,710,349	208,159,306	9.95%
2024-09-27	18.21	18.35	17.60	18.19	16.35	qfq	3,798,480	68,438,232	1.85%
2024-09-26	17.64	17.89	16.80	17.86	16.06	qfq	7,942,268	138,085,124	2.58%
2024-09-25	16.18	17.41	16.01	17.41	15.65	qfq	6,182,099	104,428,765	9.98%
2024-09-24	15.14	15.94	15.11	15.83	14.23	qfq	3,287,110	51,157,395	4.90%
2024-09-23	14.98	15.32	14.88	15.09	13.57	qfq	1,690,270	25,621,332	0.80%
2024-09-20	15.31	15.35	14.78	14.97	13.46	qfq	3,035,749	45,395,243	-1.84%
2024-09-19	15.40	15.67	15.21	15.25	13.71	qfq	2,899,700	44,566,226	-0.72%
2024-09-18	15.41	15.55	15.04	15.36	13.81	qfq	1,994,664	30,437,017	-0.26%
2024-09-13	15.93	15.95	15.35	15.40	13.84	qfq	2,286,641	35,496,519	-2.96%
2024-09-12	15.87	16.07	15.68	15.87	14.27	qfq	1,761,200	28,047,117	0.44%
2024-09-11	15.75	15.90	15.40	15.80	14.20	qfq	1,406,519	22,107,117	0.51%
2024-09-10	15.86	15.95	15.41	15.72	14.13	qfq	2,063,470	32,293,516	-0.51%
2024-09-09	16.13	16.18	15.75	15.80	14.20	qfq	2,279,906	36,216,949	-1.99%
2024-09-06	17.05	17.05	16.11	16.12	14.49	qfq	2,419,800	39,676,595	-4.56%
2024-09-05	16.83	17.04	16.60	16.89	15.18	qfq	2,448,063	41,219,671	0.72%
2024-09-04	16.80	17.04	16.60	16.77	15.08	qfq	1,539,652	25,899,867	-1.35%
2024-09-03	16.61	17.08	16.50	17.00	15.28	qfq	1,910,861	32,349,310	2.29%
2024-09-02	17.28	17.30	16.37	16.62	14.94	qfq	3,132,565	52,409,416	-3.54%
2024-08-30	17.24	17.80	17.00	17.23	15.49	qfq	2,987,360	52,032,420	0.00%
2024-08-29	17.50	17.70	16.79	17.23	15.49	qfq	3,100,016	53,429,081	2.93%
2024-08-28	16.71	16.90	16.51	16.74	15.05	qfq	1,459,201	24,367,722	0.06%
2024-08-27	17.05	17.05	16.60	16.73	15.04	qfq	1,246,800	20,934,783	-1.88%
2024-08-26	17.48	17.61	16.97	17.05	15.33	qfq	1,526,400	26,201,486	-3.29%
2024-08-23	17.55	17.98	17.55	17.63	15.85	qfq	675,500	11,944,513	-1.01%
2024-08-22	18.07	18.27	17.71	17.81	16.01	qfq	1,215,400	21,779,197	-1.44%
2024-08-21	18.42	18.52	18.01	18.07	16.24	qfq	1,339,216	24,301,594	-2.32%
2024-08-20	18.85	18.96	18.41	18.50	16.63	qfq	813,822	15,122,836	-1.86%
2024-08-19	18.97	19.03	18.75	18.85	16.95	qfq	629,538	11,878,325	-0.63%
2024-08-16	19.14	19.14	18.89	18.97	17.05	qfq	475,400	9,027,925	0.00%
2024-08-15	18.93	19.06	18.78	18.97	17.05	qfq	495,500	9,359,661	0.16%
2024-08-14	18.98	19.11	18.82	18.94	17.03	qfq	769,600	14,604,006	-0.42%
2024-08-13	19.00	19.09	18.79	19.02	17.10	qfq	718,796	13,569,393	0.11%
2024-08-12	19.00	19.25	18.81	19.00	17.08	qfq	926,197	17,619,934	0.74%
2024-08-09	19.08	19.47	18.80	18.86	16.95	qfq	1,381,863	26,339,750	-0.74%
2024-08-08	18.89	19.19	18.63	19.00	17.08	qfq	2,134,600	40,512,046	0.64%
2024-08-07	18.97	19.09	18.73	18.88	16.97	qfq	918,094	17,330,295	-0.42%
2024-08-06	18.91	19.15	18.71	18.96	17.04	qfq	1,037,381	19,605,584	1.01%
2024-08-05	18.93	19.35	18.77	18.77	16.87	qfq	1,337,500	25,431,580	-1.21%
2024-08-02	19.46	19.51	18.95	19.00	17.08	qfq	1,826,385	34,996,575	-2.91%
2024-08-01	20.36	20.45	19.54	19.57	17.59	qfq	1,853,467	36,949,756	-3.79%
2024-07-31	20.12	20.61	20.01	20.34	18.28	qfq	1,017,148	20,720,788	1.09%
2024-07-30	20.31	20.35	20.08	20.12	18.09	qfq	549,492	11,079,596	-1.42%
2024-07-29	20.90	20.96	20.25	20.41	18.35	qfq	723,648	14,810,839	-1.78%
2024-07-26	20.29	21.00	20.22	20.78	18.68	qfq	942,000	19,413,274	2.41%
2024-07-25	20.22	20.48	20.05	20.29	18.24	qfq	833,267	16,925,259	0.35%
2024-07-24	20.41	20.66	20.18	20.22	18.18	qfq	676,315	13,753,826	-1.37%
2024-07-23	20.99	21.12	20.44	20.50	18.43	qfq	1,632,115	34,008,001	-1.73%
2024-07-22	20.65	21.07	20.62	20.86	18.75	qfq	797,337	16,609,551	1.02%
2024-07-19	20.92	21.03	20.60	20.65	18.56	qfq	584,600	12,161,904	-1.57%
2024-07-18	20.37	21.15	20.03	20.98	18.86	qfq	1,502,000	31,048,777	3.30%
2024-07-17	20.29	20.61	20.11	20.31	18.26	qfq	1,198,012	24,364,618	0.10%
2024-07-16	20.86	21.05	20.15	20.29	18.24	qfq	1,292,600	26,375,925	-3.06%
2024-07-15	20.92	21.15	20.59	20.93	18.82	qfq	1,382,700	28,892,237	0.05%
2024-07-12	21.21	21.31	20.85	20.92	18.81	qfq	660,812	13,908,589	-0.95%
2024-07-11	20.88	21.34	20.60	21.12	18.99	qfq	1,288,196	27,093,319	2.03%
2024-07-10	21.13	21.19	20.60	20.70	18.61	qfq	765,579	16,044,317	-1.38%
2024-07-09	20.69	21.13	20.60	20.99	18.87	qfq	1,130,100	23,624,587	0.91%
2024-07-08	20.93	21.29	20.70	20.80	18.70	qfq	939,700	19,755,947	-1.70%
2024-07-05	21.00	21.29	20.65	21.16	19.02	qfq	817,586	17,107,420	0.76%
2024-07-04	21.04	21.40	20.91	21.00	18.88	qfq	968,150	20,453,124	-0.76%
2024-07-03	21.33	21.67	21.00	21.16	19.02	qfq	721,077	15,293,857	-1.67%
2024-07-02	21.89	21.95	21.28	21.52	19.35	qfq	1,074,035	23,044,443	-1.69%
2024-07-01	22.21	22.45	21.60	21.89	19.68	qfq	1,126,135	24,671,316	-1.00%
2024-06-28	22.14	22.46	21.96	22.11	19.88	qfq	1,252,700	27,780,490	-0.76%
2024-06-27	22.31	22.64	22.09	22.28	20.03	qfq	1,086,121	24,252,866	-0.49%
2024-06-26	22.28	22.55	22.10	22.39	20.13	qfq	785,000	17,469,147	-0.04%
2024-06-25	21.82	22.53	21.80	22.40	20.14	qfq	1,496,600	33,353,308	1.86%
2024-06-24	22.75	22.88	21.84	21.99	19.77	qfq	1,826,200	40,388,139	-3.34%
2024-06-21	22.78	23.15	22.61	22.75	20.45	qfq	913,900	20,945,484	-0.96%
2024-06-20	22.32	23.07	22.32	22.97	20.65	qfq	800,700	18,280,422	0.83%
2024-06-19	22.76	23.00	22.50	22.78	20.48	qfq	1,014,432	23,029,686	-0.61%
2024-06-18	23.26	23.36	22.89	22.92	20.60	qfq	1,108,200	25,547,318	-1.76%
2024-06-17	22.94	23.74	22.94	23.33	20.97	qfq	2,113,243	49,229,101	0.56%
2024-06-14	22.91	23.24	22.53	23.20	20.86	qfq	1,889,854	43,466,033	0.04%
2024-06-13	22.40	23.51	22.40	23.19	20.85	qfq	2,379,497	54,866,315	2.70%
2024-06-12	22.55	22.90	22.33	22.58	20.30	qfq	1,163,900	26,310,572	-0.44%
2024-06-11	22.12	22.76	21.93	22.68	20.39	qfq	1,834,900	41,402,630	2.62%
2024-06-07	21.80	22.29	21.68	22.10	19.87	qfq	798,300	17,500,122	0.41%
2024-06-06	22.33	22.33	21.87	22.01	19.79	qfq	928,300	20,457,741	-0.27%
2024-06-05	22.71	22.81	22.00	22.07	19.84	qfq	909,800	20,297,808	-2.17%
2024-06-04	22.58	22.80	22.14	22.56	20.28	qfq	1,132,382	25,467,503	-0.09%
2024-06-03	22.00	22.60	21.93	22.58	20.30	qfq	1,434,500	32,121,359	1.71%
2024-05-31	22.13	22.45	22.00	22.20	19.96	qfq	1,303,100	28,969,391	1.60%
2024-05-30	21.51	22.01	21.51	21.85	19.64	qfq	1,101,100	24,103,715	0.78%
2024-05-29	21.54	21.85	21.43	21.68	19.49	qfq	715,916	15,528,353	0.60%
2024-05-28	21.78	22.05	21.50	21.55	19.37	qfq	891,200	19,437,692	-1.24%
2024-05-27	21.48	21.83	21.16	21.82	19.62	qfq	1,007,100	21,766,405	1.77%
2024-05-24	21.38	21.86	21.11	21.44	19.27	qfq	1,227,573	26,469,613	0.94%
2024-05-23	21.64	21.65	21.20	21.24	19.09	qfq	700,400	15,007,543	-1.58%
2024-05-22	21.50	21.86	21.43	21.58	19.40	qfq	968,834	20,950,455	-0.05%
2024-05-21	21.71	21.86	21.51	21.59	19.41	qfq	844,300	18,269,910	-1.19%
2024-05-20	21.20	22.20	21.05	21.85	19.64	qfq	2,679,390	58,607,713	2.82%
2024-05-17	21.52	21.57	21.00	21.25	19.10	qfq	3,222,672	68,433,639	-6.22%
2024-05-16	23.10	23.42	22.58	22.66	19.47	qfq	2,601,472	59,487,299	-1.73%
2024-05-15	22.98	23.28	22.88	23.06	19.82	qfq	1,551,539	35,854,497	0.35%
2024-05-14	22.71	23.14	22.59	22.98	19.75	qfq	1,161,644	26,615,083	0.57%
2024-05-13	23.18	23.22	22.69	22.85	19.63	qfq	2,269,034	52,022,136	-1.72%
2024-05-10	22.61	23.48	22.47	23.25	19.98	qfq	2,911,043	67,245,781	3.56%
2024-05-09	21.86	22.58	21.77	22.45	19.29	qfq	2,620,397	58,570,484	2.65%
2024-05-08	21.50	22.32	21.44	21.87	18.79	qfq	3,135,574	68,884,251	1.34%
2024-05-07	21.29	21.67	20.96	21.58	18.54	qfq	4,002,020	85,751,109	1.41%
2024-05-06	21.81	22.08	21.07	21.28	18.29	qfq	5,548,378	118,159,232	-2.16%
2024-04-30	20.90	21.92	20.82	21.75	18.69	qfq	7,111,375	153,042,252	2.93%
2024-04-29	22.68	22.68	20.95	21.13	18.16	qfq	10,123,022	216,424,430	-9.08%
2024-04-26	23.23	23.43	22.86	23.24	19.97	qfq	2,052,636	47,536,708	-0.04%
2024-04-25	23.50	23.77	23.19	23.25	19.98	qfq	1,724,700	40,281,834	-1.82%
2024-04-24	23.59	23.71	23.14	23.68	20.35	qfq	1,986,100	46,613,251	0.85%
2024-04-23	23.67	23.88	23.32	23.48	20.18	qfq	2,281,900	53,845,567	-0.72%
2024-04-22	23.72	24.24	23.56	23.65	20.32	qfq	2,571,167	61,407,344	0.55%
2024-04-19	23.11	23.83	23.11	23.52	20.21	qfq	1,925,300	45,360,770	0.30%
2024-04-18	23.49	23.80	23.20	23.45	20.15	qfq	2,386,035	55,850,106	-0.64%
2024-04-17	23.50	23.62	22.87	23.60	20.28	qfq	3,599,503	83,920,898	1.29%
2024-04-16	22.82	23.93	22.82	23.30	20.02	qfq	3,905,000	91,178,561	0.39%
2024-04-15	22.91	23.55	22.69	23.21	19.94	qfq	3,445,200	79,914,222	1.80%
2024-04-12	23.00	23.26	22.69	22.80	19.59	qfq	2,251,584	51,716,135	-0.61%
2024-04-11	21.75	23.45	21.73	22.94	19.71	qfq	4,999,646	114,108,459	4.51%
2024-04-10	22.21	22.21	21.78	21.95	18.86	qfq	2,675,861	58,837,480	-1.22%
2024-04-09	22.64	22.95	22.02	22.22	19.09	qfq	5,065,100	113,008,793	-3.10%
2024-04-08	23.03	23.49	22.78	22.93	19.70	qfq	3,788,486	87,505,654	-1.80%
2024-04-03	23.02	23.63	22.95	23.35	20.06	qfq	3,836,373	89,168,896	1.13%
2024-04-02	22.99	23.33	22.74	23.09	19.84	qfq	5,729,243	132,221,989	-0.47%
2024-04-01	22.82	23.63	22.60	23.20	19.94	qfq	12,795,277	295,362,634	6.52%
2024-03-29	20.82	21.78	20.80	21.78	18.72	qfq	7,008,566	151,394,707	10.00%
2024-03-28	18.82	19.89	18.75	19.80	17.01	qfq	3,319,774	64,722,237	4.65%
2024-03-27	18.73	19.48	18.63	18.92	16.26	qfq	2,053,487	39,037,747	0.64%
2024-03-26	18.86	18.89	18.50	18.80	16.15	qfq	2,194,635	40,985,269	0.21%
2024-03-25	19.26	19.26	18.76	18.76	16.12	qfq	1,410,053	26,787,078	-2.09%
2024-03-22	19.27	19.34	18.96	19.16	16.46	qfq	966,061	18,480,059	-0.62%
2024-03-21	19.39	19.50	19.00	19.28	16.57	qfq	1,382,058	26,524,099	-0.67%
2024-03-20	19.56	19.76	19.29	19.41	16.68	qfq	1,961,964	38,093,254	-1.47%
2024-03-19	19.97	20.07	19.58	19.70	16.93	qfq	1,480,350	29,260,671	-1.40%
2024-03-18	19.98	20.09	19.71	19.98	17.17	qfq	1,525,589	30,448,359	0.81%
2024-03-15	19.50	19.97	19.50	19.82	17.03	qfq	1,515,697	29,960,439	0.87%
2024-03-14	19.96	20.17	19.60	19.65	16.88	qfq	1,202,700	23,763,448	-1.26%
2024-03-13	19.77	20.05	19.56	19.90	17.10	qfq	1,702,657	33,813,471	1.02%
2024-03-12	20.13	20.13	19.70	19.70	16.93	qfq	1,201,800	23,833,925	-2.18%
2024-03-11	19.94	20.29	19.74	20.14	17.31	qfq	1,698,400	34,033,588	0.70%
2024-03-08	20.01	20.45	19.82	20.00	17.19	qfq	1,521,300	30,510,991	-0.25%
2024-03-07	19.56	20.34	19.49	20.05	17.23	qfq	2,081,409	41,774,285	2.04%
2024-03-06	19.20	19.73	19.19	19.65	16.88	qfq	1,227,658	23,940,324	2.34%
2024-03-05	19.13	19.33	18.72	19.20	16.50	qfq	1,155,900	22,095,250	-0.16%
2024-03-04	18.85	19.67	18.85	19.23	16.52	qfq	2,098,588	40,273,159	2.23%
2024-03-01	18.40	18.84	18.27	18.81	16.16	qfq	1,762,695	32,913,136	2.96%
2024-02-29	17.25	18.27	17.25	18.27	15.70	qfq	1,930,650	34,886,848	2.64%
2024-02-28	18.39	18.69	17.80	17.80	15.30	qfq	1,534,800	27,983,367	-3.42%
2024-02-27	18.02	18.58	18.02	18.43	15.84	qfq	1,566,100	28,770,062	1.60%
2024-02-26	18.20	18.46	18.01	18.14	15.59	qfq	1,437,700	26,181,050	-0.17%
2024-02-23	18.09	18.24	17.72	18.17	15.61	qfq	1,660,346	29,866,841	-0.27%
2024-02-22	18.44	18.74	17.84	18.22	15.66	qfq	2,998,300	54,267,101	-1.30%
2024-02-21	17.92	18.88	17.65	18.46	15.86	qfq	2,812,285	51,694,697	1.21%
2024-02-20	17.71	18.28	17.32	18.24	15.67	qfq	2,721,782	48,843,032	3.34%
2024-02-19	18.00	18.08	17.38	17.65	15.17	qfq	2,447,991	43,443,146	2.68%
2024-02-08	17.00	18.24	16.72	17.19	14.77	qfq	3,563,031	61,912,584	1.12%
2024-02-07	16.92	17.24	16.40	17.00	14.61	qfq	3,327,054	55,974,179	0.71%
2024-02-06	16.11	17.34	15.71	16.88	14.50	qfq	3,627,465	60,139,442	3.56%
2024-02-05	15.78	16.33	15.04	16.30	14.01	qfq	5,077,533	79,693,177	1.24%
2024-02-02	15.99	16.13	15.20	16.10	13.83	qfq	4,754,042	74,318,672	0.94%
2024-02-01	15.72	16.25	15.52	15.95	13.71	qfq	4,091,186	65,023,747	-0.75%
2024-01-31	16.45	16.84	15.90	16.07	13.81	qfq	4,055,731	66,048,021	-1.95%
2024-01-30	16.38	17.08	16.38	16.39	14.08	qfq	3,845,413	63,991,766	-1.09%
2024-01-29	17.26	17.27	16.54	16.57	14.24	qfq	2,062,079	34,728,334	-3.10%
2024-01-26	17.21	17.38	17.01	17.10	14.69	qfq	1,763,700	30,292,779	-0.98%
2024-01-25	16.97	17.30	16.61	17.27	14.84	qfq	2,682,400	45,622,450	1.77%
2024-01-24	16.71	17.07	16.18	16.97	14.58	qfq	2,780,100	46,391,647	2.04%
2024-01-23	16.33	16.75	15.41	16.63	14.29	qfq	5,323,200	85,961,539	1.65%
2024-01-22	17.10	17.55	16.28	16.36	14.06	qfq	3,090,000	52,264,906	-6.67%
2024-01-19	17.81	17.91	17.46	17.53	15.06	qfq	2,645,080	46,756,688	-1.96%
2024-01-18	17.91	18.05	17.42	17.88	15.36	qfq	2,335,483	41,391,962	-0.67%
2024-01-17	18.54	18.59	18.00	18.00	15.47	qfq	1,549,400	28,373,195	-2.91%
2024-01-16	18.65	18.73	18.25	18.54	15.93	qfq	1,562,690	28,834,736	0.16%
2024-01-15	18.99	18.99	18.40	18.51	15.91	qfq	1,983,205	36,875,135	-2.78%
2024-01-12	19.14	19.37	18.87	19.04	16.36	qfq	972,504	18,600,308	-0.57%
2024-01-11	18.63	19.22	18.58	19.15	16.46	qfq	1,202,163	22,739,537	2.79%
2024-01-10	18.71	18.92	18.41	18.63	16.01	qfq	987,262	18,431,898	-0.85%
2024-01-09	18.88	18.97	18.54	18.79	16.15	qfq	1,432,500	26,858,015	-0.48%
2024-01-08	18.93	19.07	18.78	18.88	16.22	qfq	1,624,589	30,741,188	0.16%
2024-01-05	20.09	20.09	18.78	18.85	16.20	qfq	2,077,189	39,818,405	-3.92%
2024-01-04	19.61	19.86	19.55	19.62	16.86	qfq	1,119,929	22,011,502	-0.76%
2024-01-03	19.71	19.84	19.44	19.77	16.99	qfq	1,183,705	23,242,462	-0.45%
2024-01-02	19.96	20.20	19.65	19.86	17.07	qfq	1,521,092	30,213,491	-0.50%
2023-12-29	19.53	20.08	19.53	19.96	17.15	qfq	1,527,972	30,363,327	1.53%
2023-12-28	18.98	19.77	18.71	19.66	16.89	qfq	1,696,200	32,922,604	4.08%
2023-12-27	18.51	18.93	18.13	18.89	16.23	qfq	1,167,409	21,896,612	1.07%
2023-12-26	19.00	19.05	18.45	18.69	16.06	qfq	1,373,800	25,638,825	-1.01%
2023-12-25	18.89	19.17	18.74	18.88	16.22	qfq	749,462	14,180,571	-0.05%
2023-12-22	19.29	19.29	18.80	18.89	16.23	qfq	1,457,400	27,599,079	-2.02%
2023-12-21	19.26	19.42	18.83	19.28	16.57	qfq	1,177,987	22,476,728	0.42%
2023-12-20	19.46	19.53	19.20	19.20	16.50	qfq	888,755	17,250,645	-0.88%
2023-12-19	19.43	19.50	19.11	19.37	16.64	qfq	1,376,013	26,552,118	-0.56%
2023-12-18	19.60	19.67	19.30	19.48	16.74	qfq	1,359,600	26,501,362	-0.41%
2023-12-15	20.00	20.22	19.49	19.56	16.81	qfq	1,137,275	22,383,543	-2.15%
2023-12-14	20.00	20.59	19.88	19.99	17.18	qfq	2,327,100	46,981,374	-0.05%
2023-12-13	19.93	20.23	19.76	20.00	17.19	qfq	1,536,585	30,717,525	0.25%
2023-12-12	19.97	20.02	19.60	19.95	17.14	qfq	1,416,546	28,020,652	0.81%
2023-12-11	19.25	19.98	18.97	19.79	17.01	qfq	1,755,123	34,308,273	1.75%
2023-12-08	19.51	19.65	19.33	19.45	16.71	qfq	1,035,500	20,159,170	-0.10%
2023-12-07	19.23	19.55	19.21	19.47	16.73	qfq	1,219,600	23,664,001	0.88%
2023-12-06	19.09	19.57	19.09	19.30	16.58	qfq	1,273,300	24,712,076	0.84%
2023-12-05	19.60	19.73	19.13	19.14	16.45	qfq	1,482,200	28,716,039	-2.79%
2023-12-04	19.45	19.81	19.30	19.69	16.92	qfq	2,706,835	53,106,395	1.08%
2023-12-01	19.93	20.01	19.41	19.48	16.74	qfq	1,925,933	37,694,562	-2.65%
2023-11-30	19.87	20.11	19.50	20.01	17.19	qfq	2,037,254	40,406,850	-0.05%
2023-11-29	19.60	20.20	19.52	20.02	17.20	qfq	2,946,159	58,859,793	2.09%
2023-11-28	19.31	19.67	19.15	19.61	16.85	qfq	2,242,867	43,604,566	1.13%
2023-11-27	19.84	19.85	19.30	19.39	16.66	qfq	2,625,135	51,210,923	-2.27%
2023-11-24	20.42	20.42	19.70	19.84	17.05	qfq	3,574,258	71,166,384	-2.79%
2023-11-23	20.58	20.58	20.00	20.41	17.54	qfq	2,819,682	57,252,526	-0.10%
2023-11-22	20.40	20.99	20.11	20.43	17.56	qfq	4,419,181	90,973,569	0.15%
2023-11-21	21.15	21.30	20.26	20.40	17.53	qfq	6,595,484	135,544,722	-3.59%
2023-11-20	20.32	21.70	19.72	21.16	18.18	qfq	10,577,177	220,296,504	7.25%
2023-11-17	18.77	20.09	18.60	19.73	16.95	qfq	5,525,598	107,475,016	5.11%
2023-11-16	18.73	19.53	18.71	18.77	16.13	qfq	4,213,060	80,236,612	0.27%
2023-11-15	18.51	18.93	18.41	18.72	16.09	qfq	2,151,140	40,189,293	1.63%
2023-11-14	18.28	18.45	18.10	18.42	15.83	qfq	2,184,310	39,970,335	1.43%
2023-11-13	18.27	18.36	18.02	18.16	15.60	qfq	2,296,514	41,668,032	-0.87%
2023-11-10	18.30	18.37	17.96	18.32	15.74	qfq	2,051,400	37,289,357	0.11%
2023-11-09	18.40	18.45	18.28	18.30	15.72	qfq	1,821,178	33,429,712	-0.54%
2023-11-08	18.29	18.60	18.29	18.40	15.81	qfq	1,938,703	35,708,628	0.11%
2023-11-07	18.59	18.69	18.18	18.38	15.79	qfq	2,497,239	45,906,706	-1.18%
2023-11-06	17.97	18.75	17.97	18.60	15.98	qfq	3,593,976	66,476,362	3.74%
2023-11-03	17.29	18.14	17.17	17.93	15.41	qfq	4,458,331	79,864,884	4.55%
2023-11-02	17.16	17.38	17.04	17.15	14.74	qfq	3,563,906	61,476,496	-0.06%
2023-11-01	17.00	17.23	16.80	17.16	14.75	qfq	3,754,425	64,096,227	0.94%
2023-10-31	17.75	17.97	16.88	17.00	14.61	qfq	6,156,158	105,029,700	-4.44%
2023-10-30	18.15	18.44	17.78	17.79	15.29	qfq	4,088,856	74,166,269	-2.52%
2023-10-27	17.68	18.46	17.50	18.25	15.68	qfq	3,151,528	57,064,817	2.82%
2023-10-26	17.80	17.88	17.40	17.75	15.25	qfq	3,165,791	55,956,739	-0.67%
2023-10-25	17.62	18.25	17.48	17.87	15.36	qfq	4,947,360	88,989,105	1.94%
2023-10-24	18.50	18.88	16.85	17.53	15.06	qfq	8,987,716	158,873,430	-5.65%
2023-10-23	19.21	19.42	18.51	18.58	15.97	qfq	2,084,013	39,255,160	-3.28%
2023-10-20	19.70	19.93	19.13	19.21	16.51	qfq	2,214,400	43,035,803	-2.98%
2023-10-19	19.96	20.13	19.80	19.80	17.01	qfq	1,275,713	25,444,281	-1.00%
2023-10-18	20.55	20.58	19.99	20.00	17.19	qfq	1,112,819	22,427,662	-2.39%
2023-10-17	20.42	20.55	20.28	20.49	17.61	qfq	870,200	17,776,892	0.20%
2023-10-16	20.48	20.66	20.27	20.45	17.57	qfq	1,532,200	31,304,325	-0.15%
2023-10-13	20.69	20.77	20.35	20.48	17.60	qfq	1,020,000	20,965,430	-1.16%
2023-10-12	20.98	20.98	20.67	20.72	17.80	qfq	1,344,186	27,932,268	-0.62%
2023-10-11	20.48	21.30	20.48	20.85	17.92	qfq	1,457,075	30,530,124	1.71%
2023-10-10	20.48	20.89	20.36	20.50	17.62	qfq	2,093,094	43,004,178	-0.05%
2023-10-09	21.52	21.56	20.17	20.51	17.62	qfq	4,119,471	84,937,207	-5.92%
2023-09-28	21.41	21.80	21.18	21.80	18.73	qfq	1,660,053	35,542,835	1.87%
2023-09-27	21.68	21.77	21.28	21.40	18.39	qfq	1,739,871	37,346,277	-1.20%
2023-09-26	21.70	21.93	21.44	21.66	18.61	qfq	1,260,600	27,342,681	0.56%
2023-09-25	21.78	21.88	21.12	21.54	18.51	qfq	2,504,340	53,546,181	-1.01%
2023-09-22	21.50	22.19	21.46	21.76	18.70	qfq	2,004,858	43,619,628	2.16%
2023-09-21	21.67	21.85	21.25	21.30	18.30	qfq	2,507,100	53,867,656	-1.71%
2023-09-20	22.05	22.13	21.63	21.67	18.62	qfq	1,055,432	23,023,964	-1.10%
2023-09-19	22.00	22.08	21.72	21.91	18.83	qfq	851,339	18,607,730	-0.41%
2023-09-18	22.06	22.35	21.72	22.00	18.90	qfq	2,338,087	51,407,555	-0.59%
2023-09-15	22.41	22.50	21.94	22.13	19.02	qfq	1,421,730	31,557,430	-1.07%
2023-09-14	22.77	22.97	22.35	22.37	19.22	qfq	1,365,000	30,738,023	-2.14%
2023-09-13	23.37	23.46	22.70	22.86	19.64	qfq	1,326,200	30,533,734	-2.64%
2023-09-12	22.95	23.75	22.80	23.48	20.18	qfq	2,328,728	54,585,384	1.91%
2023-09-11	21.89	23.32	21.75	23.04	19.80	qfq	4,908,798	111,457,598	5.49%
2023-09-08	21.91	21.96	21.61	21.84	18.77	qfq	592,300	12,931,929	0.14%
2023-09-07	22.49	22.49	21.62	21.81	18.74	qfq	2,048,565	44,947,891	-2.42%
2023-09-06	22.33	22.60	22.10	22.35	19.20	qfq	1,597,700	35,655,757	-0.62%
2023-09-05	22.84	23.07	22.36	22.49	19.33	qfq	1,607,141	36,240,167	-1.70%
2023-09-04	22.59	23.15	22.59	22.88	19.66	qfq	2,730,294	62,527,055	1.82%
2023-09-01	22.91	23.26	22.34	22.47	19.31	qfq	2,434,472	54,927,400	-1.45%
2023-08-31	23.55	23.58	22.78	22.80	19.59	qfq	2,068,340	47,889,671	-3.51%
2023-08-30	22.96	23.77	22.96	23.63	20.30	qfq	2,606,449	60,886,519	2.87%
2023-08-29	22.68	23.06	22.37	22.97	19.74	qfq	3,124,801	71,500,968	1.06%
2023-08-28	23.50	23.94	22.50	22.73	19.53	qfq	1,688,036	38,944,865	-0.04%
2023-08-25	22.72	22.96	22.52	22.74	19.54	qfq	1,077,200	24,491,355	-0.18%
2023-08-24	22.95	23.25	22.69	22.78	19.57	qfq	731,100	16,743,036	-0.52%
2023-08-23	23.48	23.48	22.77	22.90	19.68	qfq	616,500	14,131,050	-1.51%
2023-08-22	22.44	23.43	22.44	23.25	19.98	qfq	1,303,200	29,839,086	3.61%
2023-08-21	23.32	23.32	22.40	22.44	19.28	qfq	1,638,836	37,255,184	-3.36%
2023-08-18	23.59	23.86	23.18	23.22	19.95	qfq	642,200	15,108,340	-1.32%
2023-08-17	23.44	23.75	23.13	23.53	20.22	qfq	676,400	15,930,227	0.68%
2023-08-16	23.41	23.54	23.25	23.37	20.08	qfq	391,483	9,166,411	-0.34%
2023-08-15	23.90	24.03	23.40	23.45	20.15	qfq	767,100	18,104,096	-1.76%
2023-08-14	23.70	23.89	23.35	23.87	20.51	qfq	590,600	13,922,757	-0.33%
2023-08-11	24.41	24.65	23.87	23.95	20.58	qfq	852,360	20,630,908	-1.88%
2023-08-10	24.24	24.51	24.10	24.41	20.98	qfq	441,700	10,754,096	0.78%
2023-08-09	24.50	24.51	24.15	24.22	20.81	qfq	601,477	14,596,214	-1.14%
2023-08-08	25.27	25.27	24.40	24.50	21.05	qfq	1,364,100	33,646,506	-3.16%
2023-08-07	25.39	25.50	25.02	25.30	21.74	qfq	1,137,900	28,688,740	0.60%
2023-08-04	25.56	25.56	25.09	25.15	21.61	qfq	749,400	18,907,760	-0.98%
2023-08-03	25.59	25.69	25.15	25.40	21.83	qfq	838,000	21,236,883	-0.35%
2023-08-02	25.17	26.08	25.00	25.49	21.90	qfq	1,725,485	44,311,701	1.31%
2023-08-01	25.07	25.49	24.93	25.16	21.62	qfq	1,207,200	30,465,071	0.76%
2023-07-31	24.83	25.14	24.54	24.97	21.46	qfq	701,000	17,402,670	1.26%
2023-07-28	24.30	24.70	24.30	24.66	21.19	qfq	462,500	11,361,801	0.86%
2023-07-27	25.14	25.15	24.42	24.45	21.01	qfq	946,813	23,330,349	-2.74%
2023-07-26	24.85	25.24	24.68	25.14	21.60	qfq	750,600	18,748,424	0.96%
2023-07-25	24.40	25.16	24.40	24.90	21.40	qfq	909,437	22,627,458	2.43%
2023-07-24	24.09	24.61	23.91	24.31	20.89	qfq	955,277	23,240,664	0.25%
2023-07-21	24.46	24.66	24.07	24.25	20.84	qfq	981,397	23,938,914	-0.66%
2023-07-20	24.80	24.94	24.30	24.41	20.98	qfq	1,389,200	34,278,901	-1.49%
2023-07-19	26.03	26.18	24.71	24.78	21.29	qfq	2,697,700	68,074,913	-5.06%
2023-07-18	26.19	26.19	25.75	26.10	22.43	qfq	1,171,851	30,458,108	0.23%
2023-07-17	26.09	26.13	25.50	26.04	22.38	qfq	758,068	19,569,138	0.46%