SECURITY DETAIL · RAW DATA

ST金鸿顺603922.SH

ASSECNYSTOCK

最近收盘价11.472026-07-17

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）2,149,300

成交额（元）25,192,746

日线记录717

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 2 条

复权因子 717 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
2024-07-03	2024-07-09	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-09	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	12.29	12.34	11.46	11.47	11.47	qfq	2,149,300	25,192,746	-6.67%
2026-07-16	12.75	12.94	12.29	12.29	12.29	qfq	1,083,140	13,557,140	-3.61%
2026-07-15	13.15	13.29	12.52	12.75	12.75	qfq	1,928,112	24,974,061	0.39%
2026-07-14	12.14	12.79	12.14	12.70	12.70	qfq	2,018,903	25,317,614	3.25%
2026-07-13	12.20	12.59	11.94	12.30	12.30	qfq	2,216,600	26,929,377	-0.65%
2026-07-10	12.60	12.95	12.38	12.38	12.38	qfq	1,573,100	19,904,902	-2.13%
2026-07-09	12.49	12.79	12.01	12.65	12.65	qfq	1,774,600	22,046,052	2.51%
2026-07-08	12.60	13.02	11.89	12.34	12.34	qfq	2,205,440	27,402,809	-3.44%
2026-07-07	12.06	12.93	12.06	12.78	12.78	qfq	1,984,300	25,031,460	3.65%
2026-07-06	13.64	13.99	12.29	12.33	12.33	qfq	4,319,520	56,180,915	-8.67%
2026-07-03	12.60	13.50	12.43	13.50	13.50	qfq	3,657,975	47,719,851	4.98%
2026-07-02	12.22	13.40	12.21	12.86	12.86	qfq	7,581,775	95,427,099	0.08%
2026-07-01	12.85	13.26	12.85	12.85	12.85	qfq	5,849,640	75,210,067	-5.03%
2026-06-30	13.53	13.53	13.53	13.53	13.53	qfq	229,600	3,106,488	-4.99%
2026-06-29	14.24	14.24	14.24	14.24	14.24	qfq	237,600	3,383,424	-5.00%
2026-06-26	15.35	15.49	14.84	14.99	14.99	qfq	1,317,600	19,966,102	-2.35%
2026-06-25	15.50	15.51	14.96	15.35	15.35	qfq	1,522,400	23,201,157	-1.92%
2026-06-24	15.56	16.30	15.13	15.65	15.65	qfq	2,277,160	35,509,372	-0.89%
2026-06-23	15.76	16.44	15.22	15.79	15.79	qfq	3,442,806	55,402,243	0.83%
2026-06-22	16.30	16.39	15.16	15.66	15.66	qfq	3,523,301	55,512,913	-0.89%
2026-06-18	16.05	16.05	14.72	15.80	15.80	qfq	4,568,882	72,051,952	3.34%
2026-06-17	15.19	15.29	15.18	15.29	15.29	qfq	739,400	11,277,309	5.01%
2026-06-16	14.56	14.56	14.54	14.56	14.56	qfq	845,600	12,310,509	4.97%
2026-06-15	13.33	13.87	13.33	13.87	13.87	qfq	1,484,720	20,425,161	5.00%
2026-06-12	14.10	14.10	13.20	13.21	13.21	qfq	2,761,706	36,839,338	-4.90%
2026-06-11	14.35	14.79	13.82	13.89	13.89	qfq	1,934,580	27,094,450	-4.54%
2026-06-10	15.25	15.25	14.48	14.55	14.55	qfq	1,910,560	28,213,914	-4.28%
2026-06-09	15.01	15.33	14.96	15.20	15.20	qfq	1,442,140	21,902,703	1.60%
2026-06-08	15.01	15.65	14.80	14.96	14.96	qfq	2,484,940	37,743,343	-2.22%
2026-06-05	15.17	15.68	14.74	15.30	15.30	qfq	2,075,040	31,677,106	0.86%
2026-06-04	15.08	15.24	14.87	15.17	15.17	qfq	1,782,040	26,799,038	0.60%
2026-06-03	15.29	15.60	14.77	15.08	15.08	qfq	2,983,173	44,922,950	-0.53%
2026-06-02	15.31	15.67	15.12	15.16	15.16	qfq	1,901,493	29,120,899	-1.04%
2026-06-01	15.33	15.68	15.04	15.32	15.32	qfq	3,523,740	53,739,682	-3.22%
2026-05-29	16.67	16.77	15.83	15.83	15.83	qfq	3,002,800	48,284,047	-4.98%
2026-05-28	15.97	16.74	15.75	16.66	16.66	qfq	3,637,600	59,435,329	4.39%
2026-05-27	15.86	16.10	15.56	15.96	15.96	qfq	2,287,128	36,396,973	0.63%
2026-05-26	15.87	16.10	15.32	15.86	15.86	qfq	2,422,340	37,935,247	0.38%
2026-05-25	15.28	15.89	15.04	15.80	15.80	qfq	3,519,600	54,600,973	4.43%
2026-05-22	14.37	15.13	14.33	15.13	15.13	qfq	3,433,240	51,536,264	5.00%
2026-05-21	15.12	15.26	14.41	14.41	14.41	qfq	4,467,300	65,809,596	-5.01%
2026-05-20	15.90	16.07	15.12	15.17	15.17	qfq	4,483,888	68,773,554	-4.65%
2026-05-19	15.78	16.27	15.71	15.91	15.91	qfq	3,127,148	50,124,029	1.40%
2026-05-18	16.14	16.15	15.41	15.69	15.69	qfq	4,525,808	70,663,445	-3.27%
2026-05-15	16.61	17.20	15.98	16.22	16.22	qfq	5,665,740	93,676,771	-3.51%
2026-05-14	18.00	18.36	16.81	16.81	16.81	qfq	9,658,588	167,736,769	-4.97%
2026-05-13	16.28	17.69	16.25	17.69	17.69	qfq	6,400,540	110,500,338	4.99%
2026-05-12	15.40	17.02	15.40	16.85	16.85	qfq	23,581,213	376,294,453	3.95%
2026-05-11	16.21	16.21	16.21	16.21	16.21	qfq	2,626,200	42,570,702	-4.98%
2026-05-08	17.06	17.06	17.06	17.06	17.06	qfq	1,263,400	21,553,604	-5.01%
2026-05-07	17.96	17.96	17.96	17.96	17.96	qfq	434,700	7,807,212	-5.02%
2026-05-06	18.91	18.91	18.91	18.91	18.91	qfq	390,000	7,374,900	-5.02%
2026-04-30	19.91	19.91	19.91	19.91	19.91	qfq	255,200	5,081,032	-5.01%
2026-04-28	22.05	22.29	20.92	20.96	20.96	qfq	9,188,420	196,381,990	-4.55%
2026-04-27	22.97	23.32	21.20	21.96	21.96	qfq	12,105,120	265,868,504	-4.23%
2026-04-24	23.69	23.69	22.51	22.93	22.93	qfq	8,098,840	185,924,213	-3.25%
2026-04-23	22.40	24.00	22.28	23.70	23.70	qfq	14,795,900	344,265,584	6.04%
2026-04-22	22.09	22.60	21.68	22.35	22.35	qfq	8,227,960	180,921,656	1.13%
2026-04-21	21.41	22.99	21.07	22.10	22.10	qfq	14,467,540	323,332,984	-1.47%
2026-04-20	21.62	22.45	21.18	22.43	22.43	qfq	12,933,880	282,929,778	4.28%
2026-04-17	19.57	21.51	19.25	21.51	21.51	qfq	8,453,520	176,184,685	10.03%
2026-04-16	19.25	20.09	19.21	19.55	19.55	qfq	4,495,780	88,565,320	1.56%
2026-04-15	19.49	19.84	19.21	19.25	19.25	qfq	3,471,240	67,653,839	-2.38%
2026-04-14	19.91	20.16	19.45	19.72	19.72	qfq	3,457,100	68,196,057	-1.20%
2026-04-13	20.00	20.55	19.82	19.96	19.96	qfq	4,075,200	81,590,915	-1.87%
2026-04-10	20.37	21.30	20.21	20.34	20.34	qfq	3,673,400	75,435,263	0.49%
2026-04-09	20.16	20.48	19.86	20.24	20.24	qfq	3,454,580	69,587,656	-0.15%
2026-04-08	19.97	20.88	19.78	20.27	20.27	qfq	4,764,640	96,327,470	2.27%
2026-04-07	19.61	20.18	19.49	19.82	19.82	qfq	3,542,800	70,150,706	-0.35%
2026-04-03	20.60	20.73	19.65	19.89	19.89	qfq	4,533,700	90,702,892	-3.45%
2026-04-02	21.00	21.06	20.46	20.60	20.60	qfq	3,599,600	74,365,002	-1.76%
2026-04-01	21.30	21.51	20.85	20.97	20.97	qfq	4,147,600	87,367,585	-0.19%
2026-03-31	21.56	21.98	20.80	21.01	21.01	qfq	3,777,400	79,888,621	-2.78%
2026-03-30	20.86	21.77	20.60	21.61	21.61	qfq	5,670,640	119,944,284	2.90%
2026-03-27	20.51	21.38	20.21	21.00	21.00	qfq	6,133,140	128,537,353	1.01%
2026-03-26	22.40	22.42	20.11	20.79	20.79	qfq	12,454,920	261,524,722	-6.18%
2026-03-25	21.68	22.89	20.90	22.16	22.16	qfq	19,018,751	416,127,580	6.03%
2026-03-24	19.20	20.90	19.00	20.90	20.90	qfq	12,475,580	255,521,407	10.00%
2026-03-23	19.46	19.48	18.50	19.00	19.00	qfq	5,847,012	111,010,166	-3.26%
2026-03-20	20.30	20.39	19.60	19.64	19.64	qfq	3,345,800	66,867,461	-2.87%
2026-03-19	21.08	21.16	20.11	20.22	20.22	qfq	2,975,500	61,166,419	-4.08%
2026-03-18	20.75	21.18	20.55	21.08	21.08	qfq	3,026,240	63,123,242	2.63%
2026-03-17	21.33	21.33	20.50	20.54	20.54	qfq	3,955,620	82,417,978	-3.11%
2026-03-16	21.28	21.46	20.90	21.20	21.20	qfq	3,370,100	71,167,720	-0.56%
2026-03-13	21.72	22.38	21.30	21.32	21.32	qfq	4,375,740	95,735,296	-1.84%
2026-03-12	22.13	22.28	21.38	21.72	21.72	qfq	4,511,594	97,935,916	-2.16%
2026-03-11	22.14	22.92	21.91	22.20	22.20	qfq	6,545,120	146,563,468	0.32%
2026-03-10	22.37	22.49	22.02	22.13	22.13	qfq	5,273,720	117,338,558	0.96%
2026-03-09	21.21	22.01	20.76	21.92	21.92	qfq	8,809,634	188,315,400	1.86%
2026-03-06	20.80	21.52	20.75	21.52	21.52	qfq	3,805,380	80,824,268	2.43%
2026-03-05	21.48	21.48	20.72	21.01	21.01	qfq	5,208,600	109,659,212	-0.71%
2026-03-04	21.48	21.85	21.01	21.16	21.16	qfq	6,329,680	135,373,770	-1.49%
2026-03-03	22.51	22.76	21.40	21.48	21.48	qfq	6,811,440	148,527,344	-4.53%
2026-03-02	22.14	23.32	22.14	22.50	22.50	qfq	7,427,840	168,537,183	-1.79%
2026-02-27	22.41	23.03	22.32	22.91	22.91	qfq	4,620,920	104,815,095	1.33%
2026-02-26	22.61	22.99	21.53	22.61	22.61	qfq	6,604,100	146,657,265	1.03%
2026-02-25	22.22	22.77	22.03	22.38	22.38	qfq	5,532,300	123,873,661	0.90%
2026-02-24	22.68	22.80	21.26	22.18	22.18	qfq	7,469,754	164,638,484	-2.20%
2026-02-13	21.94	23.00	21.75	22.68	22.68	qfq	7,986,120	179,954,331	3.42%
2026-02-12	21.78	22.15	21.61	21.93	21.93	qfq	4,762,503	104,424,343	0.97%
2026-02-11	21.57	22.31	21.23	21.72	21.72	qfq	7,978,040	173,176,072	0.70%
2026-02-10	21.14	21.86	21.04	21.57	21.57	qfq	6,151,371	132,568,747	2.03%
2026-02-09	21.06	21.50	20.70	21.14	21.14	qfq	6,036,376	126,495,995	0.91%
2026-02-06	20.79	21.19	19.92	20.95	20.95	qfq	6,690,280	138,449,599	1.06%
2026-02-05	20.11	20.98	20.00	20.73	20.73	qfq	7,840,703	161,712,688	3.08%
2026-02-04	18.77	20.33	18.71	20.11	20.11	qfq	10,881,480	215,161,673	7.43%
2026-02-03	18.39	18.86	18.20	18.72	18.72	qfq	3,342,400	61,996,209	1.79%
2026-02-02	18.07	19.20	17.41	18.39	18.39	qfq	8,540,580	159,263,036	1.16%
2026-01-30	17.98	18.48	17.87	18.18	18.18	qfq	4,281,240	78,073,541	1.73%
2026-01-29	17.93	18.10	17.77	17.87	17.87	qfq	2,892,100	51,890,007	-0.67%
2026-01-28	18.71	18.71	17.88	17.99	17.99	qfq	4,466,500	81,095,073	-3.80%
2026-01-27	18.48	18.77	18.20	18.70	18.70	qfq	3,069,500	56,787,664	0.86%
2026-01-26	19.00	19.40	18.41	18.54	18.54	qfq	4,350,400	82,007,431	-1.44%
2026-01-23	19.00	19.10	18.74	18.81	18.81	qfq	3,030,320	57,018,126	-1.26%
2026-01-22	19.27	19.38	18.90	19.05	19.05	qfq	4,954,740	94,791,906	-1.14%
2026-01-21	17.95	19.63	17.89	19.27	19.27	qfq	12,153,920	230,744,919	6.82%
2026-01-20	18.26	18.31	17.91	18.04	18.04	qfq	2,201,340	39,798,507	-1.20%
2026-01-19	18.18	18.27	18.05	18.26	18.26	qfq	2,351,460	42,751,275	1.05%
2026-01-16	18.00	18.16	17.91	18.07	18.07	qfq	2,792,520	50,399,473	0.72%
2026-01-15	18.08	18.09	17.77	17.94	17.94	qfq	3,552,500	63,583,513	-1.05%
2026-01-14	18.28	18.43	18.05	18.13	18.13	qfq	4,770,500	86,884,756	-0.82%
2026-01-13	18.50	18.78	18.26	18.28	18.28	qfq	5,367,280	98,999,807	-2.19%
2026-01-12	18.57	19.36	18.50	18.69	18.69	qfq	6,398,980	119,939,118	1.03%
2026-01-09	18.64	18.81	18.35	18.50	18.50	qfq	4,886,000	90,379,589	-0.54%
2026-01-08	18.29	18.88	18.14	18.60	18.60	qfq	5,230,720	96,807,378	0.70%
2026-01-07	19.27	19.30	18.29	18.47	18.47	qfq	9,042,700	168,143,286	-4.30%
2026-01-06	18.70	19.88	18.59	19.30	19.30	qfq	9,538,640	185,419,159	3.26%
2026-01-05	20.40	20.44	18.68	18.69	18.69	qfq	12,760,721	241,540,999	-9.97%
2025-12-31	20.08	20.96	19.71	20.76	20.76	qfq	5,470,200	111,820,354	3.39%
2025-12-30	19.35	20.48	19.10	20.08	20.08	qfq	6,408,080	127,806,413	3.77%
2025-12-29	19.08	19.58	18.96	19.35	19.35	qfq	3,283,700	63,105,276	1.31%
2025-12-26	19.24	19.63	19.05	19.10	19.10	qfq	3,089,040	59,640,894	-0.78%
2025-12-25	19.26	19.37	19.10	19.25	19.25	qfq	1,795,740	34,536,301	0.10%
2025-12-24	19.15	19.38	19.12	19.23	19.23	qfq	2,151,700	41,436,700	0.05%
2025-12-23	19.38	19.68	19.10	19.22	19.22	qfq	2,115,040	40,755,417	-0.83%
2025-12-22	19.22	19.70	19.15	19.38	19.38	qfq	2,763,000	53,671,179	1.31%
2025-12-19	19.18	19.51	19.06	19.13	19.13	qfq	3,008,900	58,087,195	0.26%
2025-12-18	18.90	19.30	18.63	19.08	19.08	qfq	2,486,100	47,451,368	2.09%
2025-12-17	18.79	18.94	18.27	18.69	18.69	qfq	3,022,340	56,189,681	-0.64%
2025-12-16	19.63	19.64	18.80	18.81	18.81	qfq	2,998,500	57,130,634	-4.18%
2025-12-15	19.28	20.00	19.27	19.63	19.63	qfq	3,044,740	60,095,849	1.19%
2025-12-12	19.53	19.80	19.26	19.40	19.40	qfq	1,732,740	33,806,315	-0.67%
2025-12-11	19.72	19.95	19.46	19.53	19.53	qfq	2,159,500	42,408,984	-0.86%
2025-12-10	19.65	19.90	19.23	19.70	19.70	qfq	1,918,681	37,811,168	0.82%
2025-12-09	19.58	19.88	19.36	19.54	19.54	qfq	1,950,700	38,207,387	-0.20%
2025-12-08	19.57	19.85	19.55	19.58	19.58	qfq	2,605,800	51,278,098	-0.36%
2025-12-05	18.98	19.93	18.65	19.65	19.65	qfq	3,120,600	60,224,142	3.42%
2025-12-04	19.19	19.33	18.91	19.00	19.00	qfq	1,832,600	34,956,576	-0.78%
2025-12-03	19.80	19.80	18.94	19.15	19.15	qfq	4,427,300	85,232,467	-3.28%
2025-12-02	19.90	19.90	19.68	19.80	19.80	qfq	2,461,520	48,694,589	-0.80%
2025-12-01	20.48	20.48	19.84	19.96	19.96	qfq	2,932,200	58,730,344	-1.63%
2025-11-28	19.99	20.30	19.85	20.29	20.29	qfq	2,742,900	55,172,080	2.01%
2025-11-27	19.83	20.07	19.74	19.89	19.89	qfq	2,367,020	47,057,111	-0.15%
2025-11-26	19.81	20.35	19.66	19.92	19.92	qfq	3,413,400	68,052,721	0.96%
2025-11-25	19.93	20.07	19.61	19.73	19.73	qfq	2,059,200	40,924,574	-0.15%
2025-11-24	19.85	19.98	19.55	19.76	19.76	qfq	2,489,840	49,350,843	1.33%
2025-11-21	20.25	20.36	19.50	19.50	19.50	qfq	4,707,200	93,156,847	-4.22%
2025-11-20	20.57	20.89	20.23	20.36	20.36	qfq	2,815,760	57,727,705	-1.02%
2025-11-19	20.95	21.30	20.37	20.57	20.57	qfq	3,363,516	69,499,101	-1.81%
2025-11-18	21.25	21.26	20.80	20.95	20.95	qfq	2,707,580	56,906,587	-1.41%
2025-11-17	21.48	21.80	21.10	21.25	21.25	qfq	3,374,000	72,027,143	-1.25%
2025-11-14	21.31	21.87	21.12	21.52	21.52	qfq	3,766,000	81,002,345	0.99%
2025-11-13	21.37	21.66	21.21	21.31	21.31	qfq	2,810,100	60,207,728	-0.09%
2025-11-12	21.54	21.63	21.13	21.33	21.33	qfq	3,411,860	72,780,058	-1.93%
2025-11-11	21.51	21.91	21.28	21.75	21.75	qfq	5,828,620	125,959,853	1.12%
2025-11-10	20.55	21.51	20.24	21.51	21.51	qfq	8,848,440	187,348,132	5.75%
2025-11-07	20.83	21.09	20.06	20.34	20.34	qfq	4,704,900	96,445,711	-2.77%
2025-11-06	20.65	21.11	20.57	20.92	20.92	qfq	2,621,060	54,654,835	0.92%
2025-11-05	20.20	21.20	20.11	20.73	20.73	qfq	5,006,460	104,447,675	1.92%
2025-11-04	19.85	20.64	19.75	20.34	20.34	qfq	5,240,701	105,826,143	-0.34%
2025-11-03	21.15	21.15	20.23	20.41	20.41	qfq	7,564,501	156,540,784	-3.32%
2025-10-31	21.21	21.74	20.88	21.11	21.11	qfq	5,967,340	127,657,943	1.20%
2025-10-30	21.33	21.59	20.80	20.86	20.86	qfq	4,282,000	90,583,188	-3.07%
2025-10-29	21.00	21.97	20.90	21.52	21.52	qfq	6,193,276	132,913,103	1.75%
2025-10-28	21.13	21.30	20.63	21.15	21.15	qfq	4,137,240	86,762,845	0.09%
2025-10-27	21.85	21.85	21.09	21.13	21.13	qfq	5,951,100	126,544,495	-2.63%
2025-10-24	21.00	21.77	20.97	21.70	21.70	qfq	3,622,660	77,852,656	3.09%
2025-10-23	21.25	21.25	20.80	21.05	21.05	qfq	1,894,000	39,570,090	-0.52%
2025-10-22	21.13	21.57	20.91	21.16	21.16	qfq	2,845,100	60,411,060	0.19%
2025-10-21	20.82	21.25	20.43	21.12	21.12	qfq	2,566,600	53,777,044	1.44%
2025-10-20	20.92	21.17	20.67	20.82	20.82	qfq	2,518,920	52,629,998	0.29%
2025-10-17	21.50	21.74	20.75	20.76	20.76	qfq	3,878,080	81,514,973	-3.44%
2025-10-16	22.00	22.20	21.48	21.50	21.50	qfq	3,261,300	71,002,776	-1.51%
2025-10-15	21.73	22.02	21.50	21.83	21.83	qfq	2,797,100	60,862,339	-0.37%
2025-10-14	21.84	22.97	21.70	21.91	21.91	qfq	4,775,440	105,947,752	-0.05%
2025-10-13	21.93	22.19	21.03	21.92	21.92	qfq	4,140,060	89,991,658	-2.01%
2025-10-10	22.70	22.83	22.23	22.37	22.37	qfq	3,792,640	85,260,205	-1.58%
2025-10-09	22.92	22.99	22.35	22.73	22.73	qfq	6,052,500	137,566,346	0.84%
2025-09-30	21.55	22.95	21.25	22.54	22.54	qfq	8,336,860	185,803,972	5.62%
2025-09-29	20.90	21.80	20.62	21.34	21.34	qfq	3,657,700	77,685,324	2.30%
2025-09-26	20.95	21.64	20.70	20.86	20.86	qfq	3,033,100	64,403,626	-1.42%
2025-09-25	21.27	22.00	21.16	21.16	21.16	qfq	3,664,100	78,977,390	-0.52%
2025-09-24	20.80	21.36	20.80	21.27	21.27	qfq	2,606,840	55,176,852	0.81%
2025-09-23	21.69	21.74	20.60	21.10	21.10	qfq	4,270,900	89,990,542	-2.72%
2025-09-22	21.69	22.01	21.52	21.69	21.69	qfq	2,549,232	55,527,230	-0.69%
2025-09-19	21.68	22.25	21.44	21.84	21.84	qfq	5,102,300	111,831,272	0.28%
2025-09-18	22.35	22.45	21.60	21.78	21.78	qfq	7,123,300	157,134,199	-3.54%
2025-09-17	22.28	23.00	21.83	22.58	22.58	qfq	9,543,860	212,462,273	1.30%
2025-09-16	22.30	22.43	22.05	22.29	22.29	qfq	5,313,120	117,881,703	-0.49%
2025-09-15	23.13	23.20	22.30	22.40	22.40	qfq	7,659,580	172,935,480	-3.03%
2025-09-12	23.00	23.56	22.76	23.10	23.10	qfq	7,678,000	177,176,960	-0.60%
2025-09-11	23.29	24.34	22.95	23.24	23.24	qfq	9,064,640	211,516,983	1.71%
2025-09-10	23.34	23.98	22.75	22.85	22.85	qfq	9,038,822	209,300,010	-1.85%
2025-09-09	24.49	25.10	22.80	23.28	23.28	qfq	17,528,177	414,839,997	-4.39%
2025-09-08	22.27	24.35	22.20	24.35	24.35	qfq	13,728,560	324,475,392	9.98%
2025-09-05	21.76	22.22	21.10	22.14	22.14	qfq	7,437,160	160,732,842	1.70%
2025-09-04	22.27	22.75	21.49	21.77	21.77	qfq	5,901,760	129,985,915	-2.07%
2025-09-03	23.23	23.35	22.15	22.23	22.23	qfq	6,175,860	139,557,901	-4.26%
2025-09-02	22.81	23.40	22.56	23.22	23.22	qfq	8,645,860	199,094,059	1.40%
2025-09-01	24.30	24.31	22.40	22.90	22.90	qfq	14,562,180	336,469,057	-5.29%
2025-08-29	24.69	24.69	24.13	24.18	24.18	qfq	5,319,940	129,182,188	-2.11%
2025-08-28	23.58	24.72	23.50	24.70	24.70	qfq	9,263,220	223,811,819	3.43%
2025-08-27	23.36	25.27	23.36	23.88	23.88	qfq	12,441,840	305,224,141	1.96%
2025-08-26	23.09	23.62	22.88	23.42	23.42	qfq	8,185,300	190,264,688	1.39%
2025-08-25	23.35	23.55	22.70	23.10	23.10	qfq	7,764,680	178,242,787	-0.39%
2025-08-22	23.60	23.60	22.62	23.19	23.19	qfq	8,314,600	191,451,671	-0.22%
2025-08-21	22.00	23.80	21.78	23.24	23.24	qfq	15,425,720	353,036,275	4.40%
2025-08-20	21.75	22.31	21.71	22.26	22.26	qfq	6,801,320	150,106,902	2.11%
2025-08-19	21.60	22.60	21.44	21.80	21.80	qfq	12,219,470	268,784,327	0.83%
2025-08-18	22.56	22.71	21.52	21.62	21.62	qfq	11,810,920	257,685,241	-1.77%
2025-08-15	21.05	22.30	21.05	22.01	22.01	qfq	11,743,340	256,662,522	2.80%
2025-08-14	23.00	23.19	21.41	21.41	21.41	qfq	27,263,899	599,966,512	-10.00%
2025-08-13	22.05	23.88	22.04	23.79	23.79	qfq	17,017,395	395,422,830	7.94%
2025-08-12	22.30	22.30	21.78	22.04	22.04	qfq	7,303,940	160,534,036	-1.61%
2025-08-11	22.76	22.89	21.35	22.40	22.40	qfq	14,035,490	311,510,314	-1.97%
2025-08-08	22.60	23.13	22.02	22.85	22.85	qfq	8,650,060	195,675,909	0.79%
2025-08-07	22.55	23.28	22.33	22.67	22.67	qfq	9,285,300	210,521,847	1.66%
2025-08-06	22.40	22.43	21.71	22.30	22.30	qfq	8,755,160	193,874,964	-0.45%
2025-08-05	21.29	22.77	21.29	22.40	22.40	qfq	14,740,940	326,102,069	4.67%
2025-08-04	21.85	22.18	20.13	21.40	21.40	qfq	16,871,220	350,870,334	-4.12%
2025-08-01	22.03	23.07	21.96	22.32	22.32	qfq	11,518,111	258,383,465	1.32%
2025-07-31	22.58	23.19	21.40	22.03	22.03	qfq	15,387,300	344,048,827	-1.74%
2025-07-30	22.50	22.75	22.01	22.42	22.42	qfq	10,716,940	239,775,462	-1.10%
2025-07-29	22.15	22.87	21.97	22.67	22.67	qfq	11,802,438	264,361,836	2.26%
2025-07-28	20.60	22.59	20.52	22.17	22.17	qfq	24,254,838	529,142,297	7.31%
2025-07-25	19.26	20.98	19.21	20.66	20.66	qfq	18,841,480	380,083,857	7.27%
2025-07-24	19.00	19.38	18.88	19.26	19.26	qfq	6,397,880	122,915,457	1.32%
2025-07-23	19.07	19.36	18.84	19.01	19.01	qfq	5,319,400	101,561,226	-0.31%
2025-07-22	19.12	19.22	18.95	19.07	19.07	qfq	4,902,980	93,378,667	-0.42%
2025-07-21	19.26	19.32	18.95	19.15	19.15	qfq	6,301,200	120,353,132	-0.47%
2025-07-18	19.40	19.86	19.15	19.24	19.24	qfq	7,453,020	144,676,929	-1.23%
2025-07-17	19.21	19.53	19.02	19.48	19.48	qfq	5,749,300	110,897,029	0.93%
2025-07-16	19.01	19.50	18.80	19.30	19.30	qfq	7,059,800	135,780,453	1.53%
2025-07-15	19.25	19.88	18.82	19.01	19.01	qfq	6,890,180	131,867,607	-1.14%
2025-07-14	19.40	19.73	19.03	19.23	19.23	qfq	9,808,340	189,816,312	-0.26%
2025-07-11	18.21	19.64	18.10	19.28	19.28	qfq	19,471,489	371,197,319	6.34%
2025-07-10	18.08	18.67	17.97	18.13	18.13	qfq	6,685,033	122,202,871	0.28%
2025-07-09	18.34	18.45	18.01	18.08	18.08	qfq	5,355,700	97,246,869	-1.09%
2025-07-08	18.31	18.31	18.04	18.28	18.28	qfq	5,516,500	100,517,578	0.49%
2025-07-07	18.09	18.25	17.70	18.19	18.19	qfq	5,804,200	104,572,171	1.11%
2025-07-04	18.53	18.72	17.92	17.99	17.99	qfq	9,357,700	170,069,456	-2.81%
2025-07-03	17.50	18.55	17.50	18.51	18.51	qfq	15,996,878	290,962,499	5.77%
2025-07-02	17.86	17.96	17.34	17.50	17.50	qfq	11,992,180	209,332,422	-2.56%
2025-07-01	17.39	18.06	16.79	17.96	17.96	qfq	18,035,462	315,854,602	-2.50%
2025-06-30	18.29	18.54	18.24	18.42	18.42	qfq	5,456,067	100,230,186	0.33%
2025-06-27	18.19	18.44	18.15	18.36	18.36	qfq	5,319,180	97,361,885	1.38%
2025-06-26	18.45	18.48	18.11	18.11	18.11	qfq	6,747,680	123,360,842	-1.58%
2025-06-25	18.37	18.44	18.20	18.40	18.40	qfq	7,244,380	132,778,865	0.11%
2025-06-24	18.23	18.62	18.01	18.38	18.38	qfq	7,505,900	137,860,756	2.05%
2025-06-23	17.67	18.10	17.51	18.01	18.01	qfq	4,868,600	86,653,630	-0.06%
2025-06-20	17.78	18.52	17.41	18.02	18.02	qfq	5,918,920	106,018,551	1.35%
2025-06-19	18.49	18.49	17.69	17.78	17.78	qfq	6,978,640	125,501,833	-3.94%
2025-06-18	18.80	19.09	18.49	18.51	18.51	qfq	6,120,151	114,078,452	-2.22%
2025-06-17	18.69	19.05	18.42	18.93	18.93	qfq	7,215,800	134,697,991	1.12%
2025-06-16	18.27	18.80	18.03	18.72	18.72	qfq	6,007,031	111,198,909	0.70%
2025-06-13	19.26	19.30	18.46	18.59	18.59	qfq	10,087,000	188,752,503	-3.68%
2025-06-12	18.92	19.74	18.92	19.30	19.30	qfq	15,101,995	293,002,926	0.94%
2025-06-11	18.25	19.97	18.21	19.12	19.12	qfq	20,287,782	392,613,208	5.34%
2025-06-10	18.70	18.76	18.00	18.15	18.15	qfq	8,753,933	160,589,022	-2.94%
2025-06-09	19.05	19.05	18.59	18.70	18.70	qfq	10,130,730	189,684,351	-2.60%
2025-06-06	19.09	19.40	18.94	19.20	19.20	qfq	8,791,851	168,766,138	0.95%
2025-06-05	19.11	19.30	18.75	19.02	19.02	qfq	8,242,400	156,366,577	-0.42%
2025-06-04	19.30	19.38	18.75	19.10	19.10	qfq	10,620,223	200,932,989	-1.55%
2025-06-03	19.50	19.88	19.11	19.40	19.40	qfq	11,017,611	214,694,470	-1.02%
2025-05-30	19.05	19.68	18.70	19.60	19.60	qfq	14,360,982	276,655,618	2.08%
2025-05-29	18.95	19.41	18.83	19.20	19.20	qfq	13,893,178	266,060,024	1.43%
2025-05-28	18.73	19.52	18.65	18.93	18.93	qfq	18,472,381	350,901,259	2.10%
2025-05-27	19.15	19.19	18.39	18.54	18.54	qfq	19,259,147	360,493,337	-2.93%
2025-05-26	17.36	19.10	17.35	19.10	19.10	qfq	16,834,527	315,803,224	10.02%
2025-05-23	17.52	17.82	17.27	17.36	17.36	qfq	8,666,526	151,989,566	-1.64%
2025-05-22	18.27	18.34	17.59	17.65	17.65	qfq	10,658,400	190,072,388	-2.16%
2025-05-21	18.74	18.93	17.99	18.04	18.04	qfq	17,233,772	313,771,340	-5.10%
2025-05-20	20.20	20.22	18.90	19.01	19.01	qfq	28,846,497	560,238,683	3.32%
2025-05-19	17.37	18.40	17.20	18.40	18.40	qfq	5,995,212	108,884,119	9.98%
2025-05-16	16.70	17.04	16.59	16.73	16.73	qfq	6,708,460	112,850,755	0.18%
2025-05-15	17.11	17.11	16.50	16.70	16.70	qfq	7,813,800	130,453,731	-2.79%
2025-05-14	17.00	17.58	16.65	17.18	17.18	qfq	9,687,680	166,451,338	1.06%
2025-05-13	18.18	18.22	16.83	17.00	17.00	qfq	11,044,532	192,684,807	-5.03%
2025-05-12	18.33	18.58	17.63	17.90	17.90	qfq	8,188,012	147,339,249	-1.16%
2025-05-09	18.68	18.86	17.92	18.11	18.11	qfq	5,758,240	104,646,679	-3.26%
2025-05-08	18.79	19.15	18.65	18.72	18.72	qfq	4,792,040	90,476,281	0.11%
2025-05-07	19.50	19.53	18.52	18.70	18.70	qfq	7,753,300	146,947,616	-2.71%
2025-05-06	19.89	19.96	18.88	19.22	19.22	qfq	13,102,981	254,154,918	0.05%
2025-04-30	18.45	19.21	18.03	19.21	19.21	qfq	5,027,260	93,842,796	10.02%
2025-04-29	15.99	17.46	15.58	17.46	17.46	qfq	7,922,321	132,025,650	10.02%
2025-04-28	16.10	16.25	15.73	15.87	15.87	qfq	4,854,660	77,690,231	0.00%
2025-04-25	15.71	16.32	15.55	15.87	15.87	qfq	9,063,250	144,020,871	-3.93%
2025-04-24	17.30	17.61	16.34	16.52	16.52	qfq	9,318,199	157,574,741	-8.98%
2025-04-23	16.34	18.62	16.34	18.15	18.15	qfq	11,236,360	194,992,198	1.00%
2025-04-22	18.30	18.98	17.97	17.97	17.97	qfq	4,366,900	79,050,594	-10.02%
2025-04-21	22.21	22.21	19.97	19.97	19.97	qfq	10,365,650	212,831,400	-10.00%
2025-04-18	21.35	22.45	20.90	22.19	22.19	qfq	4,389,421	95,657,330	4.13%
2025-04-17	21.70	22.10	21.16	21.31	21.31	qfq	2,575,431	55,518,449	-3.22%
2025-04-16	22.00	22.68	21.59	22.02	22.02	qfq	4,478,291	98,857,269	0.46%
2025-04-15	21.53	22.13	21.20	21.92	21.92	qfq	3,137,480	68,154,706	1.91%
2025-04-14	21.87	22.71	21.33	21.51	21.51	qfq	2,914,900	63,623,576	-0.65%
2025-04-11	21.68	22.09	21.41	21.65	21.65	qfq	2,071,700	45,219,015	0.60%
2025-04-10	21.99	22.83	21.43	21.52	21.52	qfq	3,342,180	73,768,561	-0.14%
2025-04-09	20.00	21.65	19.20	21.55	21.55	qfq	4,106,129	83,851,530	3.21%
2025-04-08	20.92	21.69	19.61	20.88	20.88	qfq	5,795,340	117,846,991	-3.69%
2025-04-07	21.73	23.23	21.68	21.68	21.68	qfq	2,907,789	64,401,462	-10.00%
2025-04-03	24.36	24.68	23.85	24.09	24.09	qfq	2,530,520	61,253,569	-3.25%
2025-04-02	24.70	25.17	24.70	24.90	24.90	qfq	2,094,660	52,190,863	-0.04%
2025-04-01	23.61	25.30	23.34	24.91	24.91	qfq	4,766,520	116,660,740	6.36%
2025-03-31	23.31	24.10	23.25	23.42	23.42	qfq	2,232,400	53,061,485	-0.17%
2025-03-28	23.21	23.50	22.76	23.46	23.46	qfq	2,196,280	50,753,226	1.12%
2025-03-27	23.48	23.48	23.00	23.20	23.20	qfq	1,385,060	32,161,126	-0.68%
2025-03-26	23.46	23.74	23.18	23.36	23.36	qfq	1,772,620	41,441,058	0.56%
2025-03-25	23.51	23.51	22.71	23.23	23.23	qfq	1,839,260	42,481,213	-0.43%
2025-03-24	23.90	24.06	23.01	23.33	23.33	qfq	2,489,640	58,266,919	-2.43%
2025-03-21	24.86	24.90	23.90	23.91	23.91	qfq	3,351,260	81,159,213	-4.67%
2025-03-20	25.88	25.90	25.05	25.08	25.08	qfq	3,141,020	79,453,629	-0.44%
2025-03-19	24.84	25.63	24.68	25.19	25.19	qfq	3,152,820	79,542,152	1.41%
2025-03-18	24.32	25.13	23.96	24.84	24.84	qfq	3,216,600	78,558,848	2.18%
2025-03-17	23.57	24.88	23.57	24.31	24.31	qfq	5,287,640	128,787,006	1.50%
2025-03-14	25.50	25.50	22.53	23.95	23.95	qfq	9,498,140	220,886,124	-4.31%
2025-03-13	26.18	26.40	25.00	25.03	25.03	qfq	3,816,800	97,254,685	-4.39%
2025-03-12	25.44	26.50	24.89	26.18	26.18	qfq	5,302,280	136,341,051	3.93%
2025-03-11	25.60	25.67	24.99	25.19	25.19	qfq	3,390,360	85,584,573	-1.87%
2025-03-10	26.28	26.58	25.60	25.67	25.67	qfq	3,104,400	80,258,134	-2.80%
2025-03-07	26.28	26.80	26.08	26.41	26.41	qfq	3,789,260	100,066,860	-0.08%
2025-03-06	26.49	27.17	26.18	26.43	26.43	qfq	5,338,037	142,440,773	-0.26%
2025-03-05	26.15	26.62	26.00	26.50	26.50	qfq	2,783,040	73,194,438	1.11%
2025-03-04	26.12	26.45	26.00	26.21	26.21	qfq	3,192,140	83,634,959	0.34%
2025-03-03	26.78	26.96	26.10	26.12	26.12	qfq	3,457,840	91,684,425	-2.17%
2025-02-28	27.55	27.71	26.50	26.70	26.70	qfq	4,139,940	112,413,138	-3.09%
2025-02-27	27.18	27.99	27.18	27.55	27.55	qfq	3,764,260	103,909,482	1.06%
2025-02-26	26.58	27.51	26.40	27.26	27.26	qfq	3,801,020	103,092,784	2.56%
2025-02-25	28.01	28.22	26.58	26.58	26.58	qfq	7,758,738	210,233,216	-4.39%
2025-02-24	26.60	27.85	26.15	27.80	27.80	qfq	7,796,998	212,800,839	4.91%
2025-02-21	26.59	26.98	26.23	26.50	26.50	qfq	5,114,620	135,721,400	-0.34%
2025-02-20	26.25	27.00	26.00	26.59	26.59	qfq	4,279,900	113,430,539	0.99%
2025-02-19	26.00	27.20	25.90	26.33	26.33	qfq	9,329,100	246,771,780	0.53%
2025-02-18	24.94	26.70	24.85	26.19	26.19	qfq	8,494,572	222,207,363	4.97%
2025-02-17	24.91	25.10	24.55	24.95	24.95	qfq	2,845,860	70,738,267	0.16%
2025-02-14	24.98	25.24	24.60	24.91	24.91	qfq	2,199,480	54,983,215	-0.44%
2025-02-13	25.30	25.58	25.01	25.02	25.02	qfq	3,008,700	75,977,177	-1.11%
2025-02-12	25.69	26.00	24.91	25.30	25.30	qfq	4,537,380	115,513,061	-2.20%
2025-02-11	25.17	26.00	24.90	25.87	25.87	qfq	5,517,140	140,353,990	2.78%
2025-02-10	24.90	25.50	24.65	25.17	25.17	qfq	4,425,400	111,070,107	1.08%
2025-02-07	24.90	25.34	24.40	24.90	24.90	qfq	3,786,260	94,598,411	0.04%
2025-02-06	24.37	25.32	24.10	24.89	24.89	qfq	3,643,580	90,355,448	2.13%
2025-02-05	23.34	24.77	23.34	24.37	24.37	qfq	5,420,960	131,839,269	4.41%
2025-01-27	22.31	23.77	22.27	23.34	23.34	qfq	4,220,440	97,996,031	4.66%
2025-01-24	22.63	23.01	22.07	22.30	22.30	qfq	5,119,620	114,779,791	-2.53%
2025-01-23	23.25	24.00	22.88	22.88	22.88	qfq	3,773,180	88,621,272	-1.34%
2025-01-22	23.25	24.00	22.69	23.19	23.19	qfq	3,625,872	85,016,945	0.00%
2025-01-21	23.10	23.75	23.02	23.19	23.19	qfq	3,308,720	76,947,555	-1.11%
2025-01-20	23.24	24.69	23.24	23.45	23.45	qfq	5,403,150	129,011,315	1.60%
2025-01-17	23.36	23.79	23.04	23.08	23.08	qfq	2,674,640	62,151,953	-3.03%
2025-01-16	24.12	24.40	23.79	23.80	23.80	qfq	2,642,479	63,601,200	-1.45%
2025-01-15	24.26	24.55	23.90	24.15	24.15	qfq	2,539,251	61,317,479	0.00%
2025-01-14	23.80	24.79	23.80	24.15	24.15	qfq	2,716,980	66,055,653	1.09%
2025-01-13	24.34	24.36	23.65	23.89	23.89	qfq	1,931,440	46,270,203	-2.33%
2025-01-10	24.78	24.94	24.28	24.46	24.46	qfq	1,352,800	33,288,400	-0.97%
2025-01-09	25.30	25.74	24.60	24.70	24.70	qfq	3,229,680	81,060,437	-2.72%
2025-01-08	25.13	25.80	24.50	25.39	25.39	qfq	5,176,540	130,219,920	0.36%
2025-01-07	24.64	25.50	24.64	25.30	25.30	qfq	5,629,910	141,102,569	1.85%
2025-01-06	23.84	24.93	23.53	24.84	24.84	qfq	3,414,240	83,696,733	4.02%
2025-01-03	24.28	24.35	23.61	23.88	23.88	qfq	2,421,740	58,069,234	-2.53%
2025-01-02	24.80	25.06	23.61	24.50	24.50	qfq	3,798,500	91,681,133	-1.76%
2024-12-31	23.96	25.50	23.88	24.94	24.94	qfq	5,813,636	145,004,803	3.70%
2024-12-30	24.36	24.79	23.76	24.05	24.05	qfq	4,415,942	106,998,148	-2.24%
2024-12-27	23.00	24.93	22.51	24.60	24.60	qfq	10,200,187	240,612,939	3.36%
2024-12-26	22.75	24.18	22.56	23.80	23.80	qfq	7,502,292	176,567,628	4.34%
2024-12-25	23.79	23.89	22.34	22.81	22.81	qfq	3,444,900	78,502,092	-3.27%
2024-12-24	22.29	23.88	21.65	23.58	23.58	qfq	6,590,040	147,385,827	6.22%
2024-12-23	23.40	23.69	22.03	22.20	22.20	qfq	3,023,680	68,483,207	-5.13%
2024-12-20	22.71	23.60	22.51	23.40	23.40	qfq	3,852,900	89,482,098	3.04%
2024-12-19	22.89	23.50	22.50	22.71	22.71	qfq	4,119,860	94,394,766	-1.90%
2024-12-18	23.21	24.40	22.76	23.15	23.15	qfq	2,648,220	61,105,224	-0.22%
2024-12-17	24.60	24.77	23.10	23.20	23.20	qfq	2,699,900	64,478,152	-5.69%
2024-12-16	24.60	25.28	24.11	24.60	24.60	qfq	3,860,739	94,912,241	1.36%
2024-12-13	25.22	25.40	24.26	24.27	24.27	qfq	3,310,760	81,790,656	-3.69%
2024-12-12	25.88	25.88	25.00	25.20	25.20	qfq	3,790,370	95,952,370	-0.75%
2024-12-11	25.50	26.20	25.24	25.39	25.39	qfq	5,173,920	132,582,970	-4.30%
2024-12-10	25.26	27.29	24.70	26.53	26.53	qfq	11,014,660	287,356,707	6.93%
2024-12-09	24.98	25.90	24.50	24.81	24.81	qfq	5,974,660	150,679,928	0.45%
2024-12-06	25.80	25.80	23.88	24.70	24.70	qfq	5,618,279	139,158,020	-4.04%
2024-12-05	24.86	26.36	24.62	25.74	25.74	qfq	6,614,360	167,339,388	1.98%
2024-12-04	23.80	26.57	23.36	25.24	25.24	qfq	8,871,562	220,449,270	4.51%
2024-12-03	23.16	24.16	22.79	24.15	24.15	qfq	6,726,690	158,198,626	4.23%
2024-12-02	22.81	24.17	22.80	23.17	23.17	qfq	10,176,602	238,412,604	1.62%
2024-11-29	20.81	22.80	20.79	22.80	22.80	qfq	3,524,019	78,900,826	9.99%
2024-11-28	20.81	21.08	20.68	20.73	20.73	qfq	2,398,560	49,959,693	-0.38%
2024-11-27	21.00	21.04	20.36	20.81	20.81	qfq	3,407,880	70,753,366	-0.90%
2024-11-26	20.90	21.45	20.89	21.00	21.00	qfq	2,750,240	58,296,452	0.43%
2024-11-25	21.06	21.40	20.50	20.91	20.91	qfq	3,019,500	63,037,259	-1.60%
2024-11-22	22.20	22.22	21.18	21.25	21.25	qfq	4,545,740	98,877,508	-4.58%
2024-11-21	23.20	23.30	22.00	22.27	22.27	qfq	5,521,320	125,589,957	-3.17%
2024-11-20	22.35	23.10	21.97	23.00	23.00	qfq	6,065,740	137,732,632	2.95%
2024-11-19	21.90	22.43	21.38	22.34	22.34	qfq	4,791,701	104,846,311	2.01%
2024-11-18	21.87	23.01	21.20	21.90	21.90	qfq	6,045,780	133,545,273	-1.17%
2024-11-15	22.41	23.71	22.10	22.16	22.16	qfq	6,685,260	153,644,227	-1.90%
2024-11-14	23.60	23.60	22.43	22.59	22.59	qfq	7,970,770	181,988,055	-3.63%
2024-11-13	25.51	25.69	23.44	23.44	23.44	qfq	14,239,790	342,158,539	-9.98%
2024-11-12	24.32	27.81	24.32	26.04	26.04	qfq	17,593,394	459,694,631	3.01%
2024-11-11	27.75	27.82	25.28	25.28	25.28	qfq	14,937,348	382,910,977	-10.00%
2024-11-08	31.36	31.36	26.67	28.09	28.09	qfq	29,768,174	861,386,455	-1.47%
2024-11-07	28.51	28.51	28.51	28.51	28.51	qfq	67,980	1,938,110	9.99%
2024-11-06	25.92	25.92	25.92	25.92	25.92	qfq	1,869,382	48,454,381	10.02%
2024-10-22	22.27	24.77	22.27	23.56	23.56	qfq	8,455,860	202,424,037	4.48%
2024-10-21	21.16	22.55	20.53	22.55	22.55	qfq	3,505,540	77,564,115	10.00%
2024-10-18	19.56	20.51	19.00	20.50	20.50	qfq	3,215,300	64,217,115	5.40%
2024-10-17	19.79	20.10	19.42	19.45	19.45	qfq	1,414,300	27,895,475	0.26%
2024-10-16	19.67	19.98	19.31	19.40	19.40	qfq	1,642,140	32,097,945	-2.90%
2024-10-15	19.15	20.40	19.00	19.98	19.98	qfq	3,258,324	64,858,607	4.72%
2024-10-14	19.00	19.50	18.50	19.08	19.08	qfq	2,488,060	47,481,808	1.01%
2024-10-11	19.10	19.20	18.55	18.89	18.89	qfq	2,177,640	41,030,356	-1.61%
2024-10-10	18.30	19.30	18.10	19.20	19.20	qfq	2,943,858	55,213,793	4.92%
2024-10-09	17.96	18.88	16.36	18.30	18.30	qfq	3,525,985	64,103,874	0.99%
2024-10-08	19.53	19.57	17.24	18.12	18.12	qfq	5,673,421	105,355,297	1.85%
2024-09-30	17.66	17.81	16.85	17.79	17.79	qfq	4,265,426	74,078,998	8.41%
2024-09-27	15.99	16.44	15.82	16.41	16.41	qfq	1,107,640	17,864,240	3.40%
2024-09-26	15.76	16.18	15.46	15.87	15.87	qfq	2,004,900	31,889,016	1.02%
2024-09-25	15.20	15.97	15.20	15.71	15.71	qfq	2,585,165	40,362,070	0.90%
2024-09-24	14.27	15.81	14.27	15.57	15.57	qfq	3,452,190	52,508,090	8.35%
2024-09-23	15.19	15.19	14.31	14.37	14.37	qfq	1,772,380	25,589,935	-5.46%
2024-09-20	14.23	15.20	14.04	15.20	15.20	qfq	496,020	7,156,398	7.04%
2024-09-19	14.40	14.50	14.13	14.20	14.20	qfq	823,120	11,714,800	-0.77%
2024-09-18	13.89	14.40	13.60	14.31	14.31	qfq	697,600	9,794,986	1.49%
2024-09-13	14.19	14.42	13.75	14.10	14.10	qfq	1,857,021	26,261,807	-1.81%
2024-09-12	14.44	14.67	14.10	14.36	14.36	qfq	558,900	8,037,538	-0.55%
2024-09-11	14.56	14.58	14.20	14.44	14.44	qfq	632,000	9,117,329	-1.10%
2024-09-10	14.45	14.77	14.40	14.60	14.60	qfq	383,840	5,583,618	-0.54%
2024-09-09	14.34	14.82	14.34	14.68	14.68	qfq	421,100	6,158,139	-0.20%
2024-09-06	14.94	15.13	14.63	14.71	14.71	qfq	490,420	7,297,557	-1.93%
2024-09-05	14.85	15.14	14.85	15.00	15.00	qfq	638,181	9,592,792	0.33%
2024-09-04	14.98	15.64	14.78	14.95	14.95	qfq	677,620	10,147,954	-1.64%
2024-09-03	15.17	15.49	14.96	15.20	15.20	qfq	909,280	13,831,793	-0.65%
2024-09-02	15.15	15.66	15.02	15.30	15.30	qfq	1,306,760	20,007,075	1.26%
2024-08-30	15.00	15.33	14.77	15.11	15.11	qfq	760,700	11,535,362	-0.72%
2024-08-29	14.88	15.28	14.78	15.22	15.22	qfq	355,760	5,361,181	2.28%
2024-08-28	14.78	15.06	14.78	14.88	14.88	qfq	314,521	4,701,095	-0.20%
2024-08-27	15.00	15.00	14.66	14.91	14.91	qfq	600,280	8,876,876	0.81%
2024-08-26	14.60	15.04	14.58	14.79	14.79	qfq	248,700	3,689,654	0.61%
2024-08-23	14.70	14.82	14.63	14.70	14.70	qfq	190,120	2,795,639	-0.47%
2024-08-22	14.91	14.92	14.68	14.77	14.77	qfq	355,260	5,248,840	-1.66%
2024-08-21	14.91	15.03	14.80	15.02	15.02	qfq	396,440	5,897,124	-0.86%
2024-08-20	15.15	15.15	14.60	15.15	15.15	qfq	705,720	10,490,180	0.26%
2024-08-19	15.31	15.38	15.04	15.11	15.11	qfq	302,860	4,597,665	-1.76%
2024-08-16	15.14	15.38	15.01	15.38	15.38	qfq	519,560	7,916,823	1.52%
2024-08-15	15.01	15.26	14.96	15.15	15.15	qfq	415,800	6,299,438	0.13%
2024-08-14	15.01	15.15	14.83	15.13	15.13	qfq	575,200	8,631,892	0.13%
2024-08-13	14.80	15.12	14.80	15.11	15.11	qfq	479,320	7,180,959	-0.07%
2024-08-12	15.21	15.27	14.97	15.12	15.12	qfq	496,580	7,491,551	-0.40%
2024-08-09	15.35	15.44	15.17	15.18	15.18	qfq	534,880	8,165,929	-0.98%
2024-08-08	15.33	15.44	15.22	15.33	15.33	qfq	407,340	6,256,385	-0.13%
2024-08-07	15.36	15.45	15.22	15.35	15.35	qfq	466,720	7,173,138	-0.20%
2024-08-06	15.50	15.65	15.22	15.38	15.38	qfq	467,300	7,202,593	-0.84%
2024-08-05	15.55	15.86	15.36	15.51	15.51	qfq	1,245,994	19,508,713	-0.26%
2024-08-02	15.49	15.63	15.37	15.55	15.55	qfq	963,980	14,953,777	-0.06%
2024-08-01	15.48	15.68	15.41	15.56	15.56	qfq	644,880	10,029,072	0.52%
2024-07-31	15.37	15.68	15.19	15.48	15.48	qfq	797,080	12,322,628	0.45%
2024-07-30	15.37	15.51	15.05	15.41	15.41	qfq	611,700	9,410,020	-0.58%
2024-07-29	15.50	15.50	15.22	15.50	15.50	qfq	602,180	9,239,508	-0.45%
2024-07-26	15.50	15.60	15.02	15.57	15.57	qfq	1,082,201	16,549,840	0.45%
2024-07-25	15.09	15.50	14.71	15.50	15.50	qfq	1,273,240	19,130,246	-0.19%
2024-07-24	15.80	15.80	14.68	15.53	15.53	qfq	1,248,700	18,882,729	-2.51%
2024-07-23	16.59	16.66	15.83	15.93	15.93	qfq	457,920	7,378,527	-4.50%
2024-07-22	16.80	16.82	16.50	16.68	16.68	qfq	387,020	6,436,114	-1.01%
2024-07-19	16.64	16.89	16.52	16.85	16.85	qfq	564,940	9,478,438	0.30%
2024-07-18	16.33	16.83	16.32	16.80	16.80	qfq	451,220	7,514,129	0.24%
2024-07-17	16.91	16.99	16.71	16.76	16.76	qfq	232,560	3,918,548	-0.89%
2024-07-16	16.84	17.18	16.60	16.91	16.91	qfq	700,440	11,912,572	-0.47%
2024-07-15	17.10	17.17	16.71	16.99	16.99	qfq	371,340	6,289,768	-0.88%
2024-07-12	17.10	17.36	16.96	17.14	17.14	qfq	641,060	10,994,157	-0.06%
2024-07-11	17.43	17.46	16.93	17.15	17.15	qfq	791,201	13,589,693	0.18%
2024-07-10	16.73	17.20	16.31	17.12	17.12	qfq	760,761	12,861,060	1.30%
2024-07-09	16.31	16.91	16.03	16.90	16.90	qfq	794,500	13,188,441	-28.96%
2024-07-08	24.23	24.23	22.17	23.79	16.98	qfq	1,483,899	34,037,189	-3.41%
2024-07-05	24.90	24.90	24.00	24.63	17.58	qfq	2,113,500	51,305,774	3.10%
2024-07-04	23.76	23.96	23.50	23.89	17.05	qfq	198,800	4,710,737	0.80%
2024-07-03	23.80	23.90	23.41	23.70	16.91	qfq	330,700	7,829,806	-0.59%
2024-07-02	24.17	24.40	23.68	23.84	17.01	qfq	670,600	16,064,215	-2.09%
2024-07-01	24.54	24.54	23.72	24.35	17.38	qfq	647,400	15,585,088	-1.02%
2024-06-28	24.46	24.75	24.16	24.60	17.56	qfq	433,100	10,600,902	-0.81%
2024-06-27	25.26	25.27	24.10	24.80	17.70	qfq	786,616	19,257,420	-1.98%
2024-06-26	24.70	25.50	24.67	25.30	18.06	qfq	414,500	10,423,142	-0.90%
2024-06-25	25.85	26.10	25.21	25.53	18.22	qfq	477,500	12,244,651	-0.62%
2024-06-24	25.87	26.07	25.11	25.69	18.33	qfq	442,800	11,278,344	-1.08%
2024-06-21	25.20	25.99	25.20	25.97	18.53	qfq	209,600	5,405,453	0.78%
2024-06-20	26.25	26.31	25.24	25.77	18.39	qfq	400,300	10,290,520	-1.57%
2024-06-19	25.60	26.25	25.60	26.18	18.68	qfq	468,100	12,195,592	1.95%
2024-06-18	25.77	25.96	25.52	25.68	18.33	qfq	365,000	9,368,848	-0.47%
2024-06-17	25.56	26.18	25.56	25.80	18.41	qfq	296,900	7,698,691	0.08%
2024-06-14	25.20	25.89	25.20	25.78	18.40	qfq	180,300	4,637,703	0.16%
2024-06-13	25.69	25.80	25.33	25.74	18.37	qfq	176,800	4,534,949	0.16%
2024-06-12	25.17	25.71	25.17	25.70	18.34	qfq	317,000	8,069,981	1.66%
2024-06-11	24.99	25.55	24.73	25.28	18.04	qfq	552,000	13,886,350	0.32%
2024-06-07	25.24	25.37	23.85	25.20	17.98	qfq	683,300	16,732,185	2.19%
2024-06-06	25.27	25.27	24.45	24.66	17.60	qfq	515,500	12,761,834	-1.04%
2024-06-05	25.55	25.62	24.80	24.92	17.79	qfq	692,200	17,379,982	-2.92%
2024-06-04	25.51	25.83	25.37	25.67	18.32	qfq	358,800	9,161,086	-1.16%
2024-06-03	26.41	26.63	25.40	25.97	18.53	qfq	607,700	15,738,433	-2.55%
2024-05-31	26.20	26.76	25.97	26.65	19.02	qfq	478,600	12,614,598	1.72%
2024-05-30	26.20	26.27	25.88	26.20	18.70	qfq	363,300	9,457,087	-0.38%
2024-05-29	26.11	26.33	25.89	26.30	18.77	qfq	448,000	11,684,783	-0.04%
2024-05-28	26.29	26.75	26.25	26.31	18.78	qfq	663,800	17,616,670	-0.94%
2024-05-27	26.88	26.89	26.01	26.56	18.96	qfq	908,900	23,942,571	-0.71%
2024-05-24	26.22	26.95	25.90	26.75	19.09	qfq	907,100	23,971,748	1.52%
2024-05-23	26.15	26.35	25.79	26.35	18.81	qfq	550,800	14,288,456	0.61%
2024-05-22	26.26	26.26	25.94	26.19	18.69	qfq	280,500	7,312,565	0.00%
2024-05-21	26.00	26.33	25.83	26.19	18.69	qfq	298,200	7,763,092	-0.04%
2024-05-20	26.10	26.43	26.10	26.20	18.70	qfq	454,800	11,919,231	0.11%
2024-05-17	25.98	26.30	25.78	26.17	18.68	qfq	841,700	21,923,651	0.08%
2024-05-16	25.91	26.15	25.65	26.15	18.66	qfq	627,800	16,261,744	0.58%
2024-05-15	26.39	26.43	25.87	26.00	18.56	qfq	1,055,800	27,508,672	-1.48%
2024-05-14	26.30	26.59	26.06	26.39	18.83	qfq	833,400	21,961,156	0.46%
2024-05-13	26.55	26.55	26.00	26.27	18.75	qfq	892,800	23,438,568	-1.02%
2024-05-10	26.63	26.85	26.19	26.54	18.94	qfq	639,300	16,877,326	-1.23%
2024-05-09	27.47	27.48	26.50	26.87	19.18	qfq	875,400	23,425,355	-1.36%
2024-05-08	27.76	27.78	27.17	27.24	19.44	qfq	447,300	12,270,356	-1.55%
2024-05-07	27.95	27.95	27.48	27.67	19.75	qfq	1,239,249	34,301,105	-0.72%
2024-05-06	28.12	28.84	27.80	27.87	19.89	qfq	853,300	23,958,652	-1.52%
2024-04-30	28.82	28.96	28.21	28.30	20.20	qfq	566,649	16,154,180	-1.15%
2024-04-29	27.30	28.70	27.30	28.63	20.43	qfq	1,531,800	43,166,768	4.87%
2024-04-26	27.76	28.02	27.15	27.30	19.48	qfq	1,410,014	39,059,392	-2.01%
2024-04-25	27.67	28.03	27.50	27.86	19.88	qfq	868,100	24,164,855	-0.50%
2024-04-24	28.06	28.34	27.41	28.00	19.98	qfq	519,280	14,422,057	-0.53%
2024-04-23	28.18	28.23	27.30	28.15	20.09	qfq	739,924	20,489,032	-0.53%
2024-04-22	28.30	28.69	28.00	28.30	20.20	qfq	1,368,800	38,848,703	-0.53%
2024-04-19	28.65	28.93	28.15	28.45	20.30	qfq	1,406,800	39,927,719	-1.18%
2024-04-18	28.64	29.02	28.11	28.79	20.55	qfq	1,023,200	29,509,324	0.49%
2024-04-17	27.38	28.80	27.13	28.65	20.45	qfq	899,200	25,140,740	4.18%
2024-04-16	28.18	28.18	26.18	27.50	19.63	qfq	1,085,700	29,717,236	-3.41%
2024-04-15	28.07	28.75	27.73	28.47	20.32	qfq	1,114,600	31,594,276	0.60%
2024-04-12	28.01	28.53	27.89	28.30	20.20	qfq	577,700	16,345,649	0.86%
2024-04-11	28.00	28.25	27.54	28.06	20.03	qfq	516,100	14,459,589	0.97%
2024-04-10	28.05	28.15	27.43	27.79	19.83	qfq	759,766	21,059,613	-0.47%
2024-04-09	28.35	28.40	27.80	27.92	19.93	qfq	901,200	25,306,331	-2.24%
2024-04-08	28.35	29.23	27.55	28.56	20.38	qfq	2,719,833	76,385,101	0.78%
2024-04-03	28.36	29.20	27.76	28.34	20.23	qfq	566,300	16,088,581	-0.07%
2024-04-02	28.50	28.76	28.20	28.36	20.24	qfq	278,216	7,911,404	-0.49%
2024-04-01	28.37	28.53	27.93	28.50	20.34	qfq	424,700	11,996,288	2.08%
2024-03-29	27.72	27.94	27.53	27.92	19.93	qfq	375,800	10,399,042	0.50%
2024-03-28	27.85	28.42	27.73	27.78	19.83	qfq	842,400	23,715,319	-0.71%
2024-03-27	27.90	28.17	27.31	27.98	19.97	qfq	1,128,000	31,309,362	0.65%
2024-03-26	27.99	28.38	27.69	27.80	19.84	qfq	1,153,100	32,143,122	-1.66%
2024-03-25	28.70	28.91	28.05	28.27	20.18	qfq	646,466	18,313,628	-1.46%
2024-03-22	28.93	28.94	28.41	28.69	20.48	qfq	524,966	15,017,282	0.00%
2024-03-21	28.43	28.84	28.42	28.69	20.48	qfq	488,714	13,973,940	0.91%
2024-03-20	28.45	28.99	28.33	28.43	20.29	qfq	659,800	18,853,797	-0.59%
2024-03-19	29.09	29.30	28.20	28.60	20.41	qfq	988,900	28,401,762	-0.87%
2024-03-18	27.94	28.85	27.70	28.85	20.59	qfq	1,203,000	34,147,633	3.11%
2024-03-15	27.28	27.98	27.16	27.98	19.97	qfq	1,402,800	38,843,302	2.57%
2024-03-14	26.81	27.28	26.37	27.28	19.47	qfq	892,700	24,067,609	1.75%
2024-03-13	26.30	27.50	26.28	26.81	19.13	qfq	1,211,300	32,378,894	1.90%
2024-03-12	26.50	26.60	26.07	26.31	18.78	qfq	678,300	17,812,376	-0.72%
2024-03-11	26.23	26.50	26.00	26.50	18.91	qfq	551,200	14,477,318	1.22%
2024-03-08	25.80	26.40	25.63	26.18	18.68	qfq	1,213,600	31,624,743	1.20%
2024-03-07	25.47	26.00	25.07	25.87	18.46	qfq	1,659,500	42,237,075	1.57%
2024-03-06	24.38	25.56	24.38	25.47	18.18	qfq	1,206,900	30,152,224	3.54%
2024-03-05	24.72	24.78	24.31	24.60	17.56	qfq	587,000	14,426,469	0.37%
2024-03-04	24.62	24.83	24.37	24.51	17.49	qfq	665,400	16,357,343	-0.37%
2024-03-01	24.48	24.80	24.22	24.60	17.56	qfq	764,100	18,698,735	-0.24%
2024-02-29	23.79	24.66	23.78	24.66	17.60	qfq	592,500	14,469,201	1.82%
2024-02-28	24.88	24.97	24.16	24.22	17.29	qfq	768,200	18,897,289	-2.14%
2024-02-27	24.60	24.83	24.40	24.75	17.66	qfq	549,000	13,539,517	0.61%
2024-02-26	24.75	24.99	24.27	24.60	17.56	qfq	432,860	10,655,795	-0.73%
2024-02-23	24.03	24.84	24.03	24.78	17.69	qfq	390,700	9,596,858	1.14%
2024-02-22	23.85	24.50	23.37	24.50	17.49	qfq	531,600	12,792,469	2.73%
2024-02-21	23.68	24.05	23.10	23.85	17.02	qfq	522,217	12,372,868	1.19%
2024-02-20	23.30	23.72	23.00	23.57	16.82	qfq	346,360	8,097,095	0.86%
2024-02-19	22.81	23.53	22.81	23.37	16.68	qfq	441,960	10,261,909	0.73%
2024-02-08	21.69	23.20	21.34	23.20	16.56	qfq	766,200	17,186,251	6.91%
2024-02-07	21.99	22.27	21.00	21.70	15.49	qfq	1,135,700	24,348,493	-3.60%
2024-02-06	22.72	22.72	20.70	22.51	16.07	qfq	1,647,533	35,024,442	-2.13%
2024-02-05	22.60	23.00	21.56	23.00	16.41	qfq	978,600	21,380,359	-4.01%
2024-02-02	23.38	23.96	21.28	23.96	17.10	qfq	1,186,000	26,711,818	1.96%
2024-02-01	24.00	24.00	22.80	23.50	16.77	qfq	977,400	22,758,475	-2.69%
2024-01-31	24.29	24.60	23.45	24.15	17.24	qfq	825,800	19,799,806	-1.11%
2024-01-30	24.68	24.72	24.03	24.42	17.43	qfq	311,200	7,607,866	-1.17%
2024-01-29	25.64	25.70	24.58	24.71	17.64	qfq	620,000	15,420,901	-3.66%
2024-01-26	25.36	26.39	25.36	25.65	18.31	qfq	422,600	10,908,577	0.98%
2024-01-25	25.10	25.43	24.73	25.40	18.13	qfq	421,900	10,648,634	1.20%
2024-01-24	25.13	25.20	24.35	25.10	17.91	qfq	524,100	12,983,468	-0.12%
2024-01-23	24.83	25.20	24.52	25.13	17.93	qfq	513,200	12,770,748	0.00%
2024-01-22	25.38	25.38	24.35	25.13	17.93	qfq	531,800	13,218,849	-1.06%
2024-01-19	25.30	25.48	24.57	25.40	18.13	qfq	891,966	22,331,145	0.40%
2024-01-18	25.19	25.32	24.04	25.30	18.06	qfq	951,300	23,247,726	1.40%
2024-01-17	25.00	25.27	24.51	24.95	17.81	qfq	496,323	12,368,345	-0.72%
2024-01-16	24.96	25.29	24.81	25.13	17.93	qfq	334,500	8,370,383	-0.16%
2024-01-15	25.29	25.29	24.75	25.17	17.96	qfq	449,200	11,282,398	0.52%
2024-01-12	25.07	25.39	24.90	25.04	17.87	qfq	432,300	10,845,261	-0.32%
2024-01-11	25.50	25.50	25.07	25.12	17.93	qfq	504,300	12,717,058	-1.10%
2024-01-10	25.22	25.66	25.07	25.40	18.13	qfq	429,300	10,834,749	-0.59%
2024-01-09	25.31	25.60	24.98	25.55	18.23	qfq	755,449	19,074,735	0.43%
2024-01-08	25.50	25.70	25.18	25.44	18.16	qfq	514,900	13,049,483	-1.01%
2024-01-05	25.80	26.00	25.41	25.70	18.34	qfq	305,800	7,835,605	-0.39%
2024-01-04	25.88	26.30	25.53	25.80	18.41	qfq	728,900	18,800,997	-0.65%
2024-01-03	25.99	26.17	25.76	25.97	18.53	qfq	314,200	8,147,698	0.12%
2024-01-02	26.64	26.64	25.93	25.94	18.51	qfq	378,700	9,894,282	-1.82%
2023-12-29	25.85	26.53	25.64	26.42	18.86	qfq	670,200	17,626,039	2.24%
2023-12-28	25.52	26.10	25.09	25.84	18.44	qfq	1,164,900	29,797,744	2.13%
2023-12-27	24.31	25.37	24.31	25.30	18.06	qfq	626,100	15,692,847	0.96%
2023-12-26	24.99	25.38	24.70	25.06	17.88	qfq	407,700	10,135,553	-0.36%
2023-12-25	24.80	25.20	24.49	25.15	17.95	qfq	680,100	16,912,830	0.20%
2023-12-22	25.30	25.42	24.82	25.10	17.91	qfq	510,600	12,788,198	-0.75%
2023-12-21	24.84	25.47	24.65	25.29	18.05	qfq	828,300	20,719,675	0.48%
2023-12-20	25.10	25.38	24.82	25.17	17.96	qfq	1,326,400	33,349,550	0.28%
2023-12-19	24.90	25.16	24.70	25.10	17.91	qfq	1,399,200	34,933,999	-0.20%
2023-12-18	25.06	25.49	24.99	25.15	17.95	qfq	442,600	11,176,127	-0.59%
2023-12-15	25.46	25.60	25.07	25.30	18.06	qfq	581,800	14,671,412	-0.78%
2023-12-14	25.22	25.56	25.03	25.50	18.20	qfq	925,100	23,480,514	1.11%
2023-12-13	24.74	25.56	24.65	25.22	18.00	qfq	1,029,100	25,947,038	2.11%
2023-12-12	24.65	24.81	24.50	24.70	17.63	qfq	446,400	11,009,394	0.08%
2023-12-11	24.80	25.45	24.60	24.68	17.61	qfq	664,700	16,542,130	-1.48%
2023-12-08	25.17	25.27	24.67	25.05	17.88	qfq	1,047,800	26,185,651	-1.03%
2023-12-07	25.86	26.07	25.28	25.31	18.06	qfq	810,200	20,818,329	-2.99%
2023-12-06	26.23	26.36	25.85	26.09	18.62	qfq	407,300	10,616,916	-0.15%
2023-12-05	26.43	26.53	26.00	26.13	18.65	qfq	402,300	10,560,061	-1.28%
2023-12-04	26.41	26.49	26.26	26.47	18.89	qfq	432,900	11,429,023	0.23%
2023-12-01	26.48	26.57	25.91	26.41	18.85	qfq	583,300	15,343,242	0.99%
2023-11-30	26.33	26.60	25.82	26.15	18.66	qfq	1,033,300	26,963,034	-0.83%
2023-11-29	26.63	26.68	26.15	26.37	18.82	qfq	741,700	19,585,956	-0.42%
2023-11-28	26.27	26.54	26.21	26.48	18.90	qfq	929,800	24,526,313	0.80%
2023-11-27	26.07	26.59	26.02	26.27	18.75	qfq	912,100	23,918,983	-0.57%
2023-11-24	26.30	26.65	26.05	26.42	18.86	qfq	1,414,300	37,267,149	0.46%
2023-11-23	25.83	26.37	25.81	26.30	18.77	qfq	674,000	17,659,254	1.35%
2023-11-22	25.89	26.13	25.75	25.95	18.52	qfq	361,000	9,381,333	0.19%
2023-11-21	26.60	26.61	25.70	25.90	18.48	qfq	773,700	20,098,105	-2.23%
2023-11-20	26.28	26.50	26.04	26.49	18.91	qfq	697,900	18,368,518	1.18%
2023-11-17	25.99	26.20	25.61	26.18	18.68	qfq	699,500	18,219,527	1.39%
2023-11-16	25.95	26.12	25.64	25.82	18.43	qfq	689,200	17,855,356	-0.12%
2023-11-15	25.25	25.85	25.09	25.85	18.45	qfq	782,634	19,971,884	2.38%
2023-11-14	25.32	25.41	25.02	25.25	18.02	qfq	667,523	16,831,827	-0.39%
2023-11-13	25.59	25.81	25.15	25.35	18.09	qfq	615,223	15,622,199	-0.86%
2023-11-10	25.45	25.70	24.99	25.57	18.25	qfq	1,043,100	26,395,385	-0.04%
2023-11-09	25.90	26.24	25.57	25.58	18.26	qfq	1,583,700	40,965,227	-1.27%
2023-11-08	26.02	26.46	25.20	25.91	18.49	qfq	1,479,300	38,007,482	-0.38%
2023-11-07	25.15	26.17	25.01	26.01	18.56	qfq	1,180,400	30,322,423	2.93%
2023-11-06	25.42	25.50	25.00	25.27	18.03	qfq	860,000	21,720,867	0.40%
2023-11-03	24.81	25.45	24.81	25.17	17.96	qfq	449,423	11,335,396	0.08%
2023-11-02	25.07	25.39	24.80	25.15	17.95	qfq	471,100	11,788,530	-0.20%
2023-11-01	25.07	25.35	24.42	25.20	17.98	qfq	808,123	20,163,788	1.98%
2023-10-31	25.01	25.17	24.70	24.71	17.64	qfq	358,700	8,918,729	-1.55%
2023-10-30	25.27	25.43	24.70	25.10	17.91	qfq	1,045,800	26,220,432	-1.57%
2023-10-27	25.31	25.60	25.02	25.50	18.20	qfq	947,300	23,972,227	0.35%
2023-10-26	25.57	25.68	25.14	25.41	18.13	qfq	782,300	19,817,868	-0.04%
2023-10-25	25.25	25.50	24.85	25.42	18.14	qfq	1,942,300	49,031,246	1.68%
2023-10-24	24.21	25.17	24.15	25.00	17.84	qfq	1,247,200	30,926,544	3.26%
2023-10-23	24.72	24.79	23.82	24.21	17.28	qfq	1,683,300	40,616,881	-2.46%
2023-10-20	25.28	25.40	24.61	24.82	17.71	qfq	1,054,500	26,282,927	-1.59%
2023-10-19	24.63	25.30	24.20	25.22	18.00	qfq	2,375,000	58,839,633	2.52%
2023-10-18	25.05	25.36	24.51	24.60	17.56	qfq	1,778,629	44,179,011	-1.68%
2023-10-17	25.01	25.52	24.70	25.02	17.86	qfq	671,000	16,793,167	0.00%
2023-10-16	24.69	25.43	24.52	25.02	17.86	qfq	1,881,700	47,035,686	1.34%
2023-10-13	24.53	25.17	24.49	24.69	17.62	qfq	839,500	20,797,505	0.49%
2023-10-12	24.35	24.58	24.30	24.57	17.54	qfq	596,700	14,578,156	0.86%
2023-10-11	24.54	24.54	24.00	24.36	17.39	qfq	872,700	21,232,668	0.00%
2023-10-10	23.50	24.40	23.20	24.36	17.39	qfq	1,441,100	34,674,782	3.26%
2023-10-09	23.44	23.90	23.35	23.59	16.84	qfq	787,100	18,584,249	0.13%
2023-09-28	24.40	24.40	23.43	23.56	16.81	qfq	1,030,700	24,557,612	-1.75%
2023-09-27	23.57	23.99	22.87	23.98	17.11	qfq	1,380,200	32,506,066	3.54%
2023-09-26	23.25	23.38	21.50	23.16	16.53	qfq	4,149,100	95,129,403	0.87%
2023-09-25	23.01	23.26	22.86	22.96	16.39	qfq	515,900	11,877,629	0.31%
2023-09-22	22.41	23.08	22.27	22.89	16.34	qfq	377,600	8,583,927	2.14%
2023-09-21	22.92	22.92	22.40	22.41	15.99	qfq	282,800	6,368,721	-1.23%
2023-09-20	22.55	23.17	22.55	22.69	16.19	qfq	628,800	14,404,402	-0.57%
2023-09-19	23.09	23.17	22.75	22.82	16.29	qfq	526,900	12,060,947	-1.04%
2023-09-18	23.84	23.84	22.92	23.06	16.46	qfq	882,100	20,429,048	-1.87%
2023-09-15	23.69	23.85	23.22	23.50	16.77	qfq	748,000	17,554,454	0.17%
2023-09-14	22.98	23.51	22.98	23.46	16.74	qfq	846,900	19,775,959	1.03%
2023-09-13	23.49	23.52	22.98	23.22	16.57	qfq	738,600	17,112,099	-0.68%
2023-09-12	22.52	23.39	22.51	23.38	16.69	qfq	1,144,200	26,462,526	2.45%
2023-09-11	22.92	23.51	22.72	22.82	16.29	qfq	973,800	22,385,100	-0.31%
2023-09-08	22.34	23.31	22.10	22.89	16.34	qfq	2,092,600	48,135,534	2.10%
2023-09-07	23.10	23.10	22.32	22.42	16.00	qfq	1,196,600	27,000,954	-0.97%
2023-09-06	22.80	23.15	22.57	22.64	16.16	qfq	860,200	19,607,502	-0.70%
2023-09-05	22.98	23.24	22.79	22.80	16.27	qfq	872,500	20,048,715	-0.39%
2023-09-04	23.28	23.28	22.70	22.89	16.34	qfq	904,500	20,760,042	-0.39%
2023-09-01	22.85	23.11	22.79	22.98	16.40	qfq	1,126,800	25,863,379	1.28%
2023-08-31	22.29	22.83	22.06	22.69	16.19	qfq	1,088,100	24,631,476	1.79%
2023-08-30	21.52	22.29	21.33	22.29	15.91	qfq	1,531,000	33,440,071	4.55%
2023-08-29	20.85	21.37	20.85	21.32	15.22	qfq	538,100	11,443,645	1.04%
2023-08-28	21.20	21.48	20.63	21.10	15.06	qfq	1,559,800	32,849,755	2.93%
2023-08-25	20.30	20.59	19.78	20.50	14.63	qfq	2,137,400	42,849,685	-0.19%
2023-08-24	20.65	21.36	20.36	20.54	14.66	qfq	670,400	13,762,453	-1.63%
2023-08-23	20.92	21.48	20.55	20.88	14.90	qfq	2,970,900	62,469,883	-0.10%
2023-08-22	20.55	21.39	20.04	20.90	14.92	qfq	1,325,600	27,422,955	2.10%
2023-08-21	21.08	21.32	20.41	20.47	14.61	qfq	1,065,900	22,247,714	-2.89%
2023-08-18	21.31	21.38	20.95	21.08	15.04	qfq	976,754	20,647,180	-1.26%
2023-08-17	21.29	21.56	20.87	21.35	15.24	qfq	1,938,000	41,158,517	0.23%
2023-08-16	21.21	22.07	21.17	21.30	15.20	qfq	1,167,800	25,237,707	-0.42%
2023-08-15	21.11	21.48	21.11	21.39	15.27	qfq	764,100	16,256,349	0.42%
2023-08-14	21.23	21.38	21.01	21.30	15.20	qfq	596,100	12,621,286	-0.61%
2023-08-11	21.47	21.89	21.30	21.43	15.29	qfq	546,100	11,817,466	-0.51%
2023-08-10	21.34	21.78	21.08	21.54	15.37	qfq	736,000	15,706,048	1.36%
2023-08-09	20.96	21.47	20.96	21.25	15.17	qfq	958,700	20,282,195	0.00%
2023-08-08	21.52	21.80	20.82	21.25	15.17	qfq	828,000	17,578,681	-2.34%
2023-08-07	21.68	21.93	21.46	21.76	15.53	qfq	524,300	11,341,494	-0.59%
2023-08-04	21.88	22.05	21.78	21.89	15.62	qfq	373,100	8,159,497	0.05%
2023-08-03	22.21	22.24	21.67	21.88	15.62	qfq	599,200	13,098,697	-1.00%
2023-08-02	22.57	22.57	21.95	22.10	15.77	qfq	618,700	13,684,905	-0.23%
2023-08-01	22.18	22.45	21.86	22.15	15.81	qfq	717,000	15,872,467	-0.81%
2023-07-31	22.71	22.71	22.17	22.33	15.94	qfq	923,900	20,615,598	-0.76%
2023-07-28	22.10	22.55	21.70	22.50	16.06	qfq	439,200	9,798,406	1.31%
2023-07-27	22.27	22.85	22.10	22.21	15.85	qfq	693,700	15,559,359	-0.27%
2023-07-26	22.40	22.52	22.23	22.27	15.89	qfq	217,600	4,861,179	-1.20%
2023-07-25	22.51	22.68	22.14	22.54	16.09	qfq	365,200	8,183,124	0.63%
2023-07-24	22.66	22.66	22.25	22.40	15.99	qfq	235,700	5,276,700	-0.22%
2023-07-21	22.67	22.96	22.38	22.45	16.02	qfq	510,954	11,540,806	-1.49%
2023-07-20	23.43	23.43	22.77	22.79	16.26	qfq	459,700	10,593,329	-2.44%
2023-07-19	23.41	23.63	23.22	23.36	16.67	qfq	453,100	10,594,185	-0.26%
2023-07-18	23.58	23.58	22.66	23.42	16.71	qfq	752,600	17,442,937	2.14%
2023-07-17	23.15	23.75	22.72	22.93	16.36	qfq	776,900	17,874,755	-2.76%