SECURITY DETAIL · RAW DATA

松霖科技603992.SH

ASSECNYSTOCK

最近收盘价22.472026-07-17

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）3,779,400

成交额（元）86,325,176

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 6 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
2026-05-25	2026-05-29	cash_dividend	0.265	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-09	2025-09-15	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-30	2024-09-05	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-03	2024-06-07	cash_dividend	0.189	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-12-01	2023-12-08	cash_dividend	0.25	—	—	—	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	23.90	23.90	22.15	22.47	22.47	qfq	3,779,400	86,325,176	-5.19%
2026-07-16	24.26	24.26	23.48	23.70	23.70	qfq	3,201,066	76,216,920	-1.90%
2026-07-15	24.43	24.70	23.91	24.16	24.16	qfq	2,765,907	67,058,022	-1.23%
2026-07-14	23.82	24.71	23.82	24.46	24.46	qfq	4,982,831	121,287,699	3.21%
2026-07-13	25.71	25.82	23.51	23.70	23.70	qfq	5,428,011	132,438,493	-8.21%
2026-07-10	26.21	26.45	25.82	25.82	25.82	qfq	4,117,883	107,359,135	-2.38%
2026-07-09	26.30	27.42	26.17	26.45	26.45	qfq	4,627,165	123,283,959	-1.60%
2026-07-08	29.73	29.79	26.40	26.88	26.88	qfq	5,267,400	144,625,681	-5.25%
2026-07-07	31.79	31.88	28.21	28.37	28.37	qfq	6,419,713	188,328,302	-9.10%
2026-07-06	32.60	32.70	31.06	31.21	31.21	qfq	3,864,740	122,908,734	-4.76%
2026-07-03	32.10	33.00	32.00	32.77	32.77	qfq	4,139,089	134,984,878	1.80%
2026-07-02	32.23	33.26	32.01	32.19	32.19	qfq	3,674,166	119,542,937	-1.11%
2026-07-01	32.32	32.93	31.85	32.55	32.55	qfq	3,782,122	122,683,373	0.46%
2026-06-30	31.00	32.66	30.65	32.40	32.40	qfq	4,941,232	156,939,865	4.01%
2026-06-29	31.01	31.57	30.29	31.15	31.15	qfq	3,536,853	109,300,327	0.39%
2026-06-26	30.50	31.61	30.01	31.03	31.03	qfq	4,196,482	128,817,468	0.03%
2026-06-25	31.75	31.75	30.31	31.02	31.02	qfq	4,109,200	126,381,122	-0.99%
2026-06-24	32.58	32.85	31.24	31.33	31.33	qfq	4,904,099	154,887,788	-4.48%
2026-06-23	32.34	33.50	32.13	32.80	32.80	qfq	4,309,565	141,724,201	0.43%
2026-06-22	33.53	33.92	32.19	32.66	32.66	qfq	6,417,023	210,668,498	-2.48%
2026-06-18	32.00	34.31	31.81	33.49	33.49	qfq	8,612,675	287,390,999	3.94%
2026-06-17	32.30	33.03	31.99	32.22	32.22	qfq	4,908,712	158,776,611	-0.71%
2026-06-16	33.73	33.99	32.45	32.45	32.45	qfq	6,617,921	218,552,688	-3.71%
2026-06-15	32.87	34.20	32.55	33.70	33.70	qfq	7,707,459	258,177,300	1.54%
2026-06-12	31.90	33.51	31.56	33.19	33.19	qfq	10,099,887	329,564,526	4.01%
2026-06-11	29.09	31.91	28.68	31.91	31.91	qfq	7,334,544	228,207,900	10.00%
2026-06-10	30.85	30.98	29.01	29.01	29.01	qfq	4,270,591	126,321,704	-5.29%
2026-06-09	31.39	31.64	29.19	30.63	30.63	qfq	7,448,086	225,286,213	-2.42%
2026-06-08	32.33	32.73	30.72	31.39	31.39	qfq	9,430,867	296,588,616	-4.24%
2026-06-05	30.27	32.78	29.70	32.78	32.78	qfq	6,951,131	220,651,171	10.00%
2026-06-04	29.09	30.24	29.09	29.80	29.80	qfq	3,274,933	97,449,720	0.88%
2026-06-03	28.82	29.96	28.30	29.54	29.54	qfq	3,337,365	97,818,274	2.46%
2026-06-02	29.55	29.80	28.35	28.83	28.83	qfq	2,677,860	77,181,458	-2.27%
2026-06-01	28.20	29.58	28.01	29.50	29.50	qfq	4,933,094	142,767,896	5.13%
2026-05-29	28.73	28.91	27.76	28.06	28.06	qfq	3,453,087	97,620,034	-2.84%
2026-05-28	29.46	29.75	28.74	28.88	28.61	qfq	2,657,664	77,396,859	-2.30%
2026-05-27	29.40	30.27	29.40	29.56	29.29	qfq	3,550,008	105,498,536	-1.63%
2026-05-26	31.32	31.32	29.55	30.05	29.77	qfq	4,837,665	145,687,483	-3.99%
2026-05-25	29.72	32.00	29.67	31.30	31.01	qfq	6,608,988	203,714,786	5.32%
2026-05-22	31.42	31.87	28.80	29.72	29.45	qfq	8,232,274	244,540,094	-5.41%
2026-05-21	31.60	32.77	31.09	31.42	31.13	qfq	3,722,420	119,811,130	-2.42%
2026-05-20	32.60	32.60	31.80	32.20	31.90	qfq	2,132,889	68,464,356	-0.40%
2026-05-19	31.60	32.79	31.60	32.33	32.03	qfq	3,426,922	110,594,667	1.38%
2026-05-18	32.83	33.19	31.50	31.89	31.60	qfq	5,872,571	188,097,241	-2.48%
2026-05-15	31.85	33.58	31.85	32.70	32.40	qfq	3,961,951	129,215,128	1.93%
2026-05-14	32.80	33.01	31.65	32.08	31.79	qfq	3,182,692	102,343,417	-1.78%
2026-05-13	32.88	33.06	32.19	32.66	32.36	qfq	3,597,223	117,190,135	-0.79%
2026-05-12	33.40	33.72	32.78	32.92	32.62	qfq	3,318,700	110,158,351	-1.56%
2026-05-11	33.62	34.20	32.75	33.44	33.13	qfq	4,384,636	146,150,011	-0.54%
2026-05-08	33.28	33.75	32.93	33.62	33.31	qfq	3,683,538	123,160,156	1.02%
2026-05-07	32.38	33.50	32.33	33.28	32.97	qfq	4,111,259	135,753,123	2.40%
2026-05-06	31.90	32.89	31.59	32.50	32.20	qfq	4,480,644	145,370,281	1.88%
2026-04-30	33.33	33.40	31.70	31.90	31.61	qfq	4,386,850	141,577,473	-3.80%
2026-04-29	32.49	33.44	32.36	33.16	32.86	qfq	3,626,500	119,583,796	2.06%
2026-04-28	33.43	33.43	32.30	32.49	32.19	qfq	3,552,066	115,720,471	-2.61%
2026-04-27	33.39	34.00	33.03	33.36	33.05	qfq	3,113,852	104,599,440	-0.18%
2026-04-24	34.19	34.49	33.06	33.42	33.11	qfq	4,590,077	154,399,018	-2.57%
2026-04-23	34.65	35.23	33.60	34.30	33.99	qfq	4,713,895	160,793,291	-0.90%
2026-04-22	33.80	34.97	33.57	34.61	34.29	qfq	4,931,004	169,391,556	2.49%
2026-04-21	33.75	34.13	33.46	33.77	33.46	qfq	3,413,045	115,475,007	0.06%
2026-04-20	34.14	35.06	33.62	33.75	33.44	qfq	6,052,126	207,355,945	-1.14%
2026-04-17	34.55	35.44	34.00	34.14	33.83	qfq	5,107,458	176,717,686	-1.07%
2026-04-16	33.40	34.75	32.90	34.51	34.19	qfq	5,872,223	200,183,384	3.32%
2026-04-15	32.69	33.63	32.15	33.40	33.09	qfq	6,243,902	204,948,715	2.17%
2026-04-14	31.77	32.80	31.77	32.69	32.39	qfq	4,432,534	143,713,434	3.06%
2026-04-13	32.16	32.51	31.67	31.72	31.43	qfq	4,783,718	152,920,724	-2.37%
2026-04-10	32.93	33.19	32.14	32.49	32.19	qfq	4,535,408	148,058,857	-0.34%
2026-04-09	33.66	33.66	32.25	32.60	32.30	qfq	5,838,571	190,718,148	-4.26%
2026-04-08	33.61	34.11	32.50	34.05	33.74	qfq	8,416,429	282,014,672	3.81%
2026-04-07	34.40	34.40	32.78	32.80	32.50	qfq	6,408,301	212,736,264	-6.55%
2026-04-03	35.57	37.68	34.08	35.10	34.78	qfq	10,272,756	367,614,289	0.09%
2026-04-02	33.44	35.30	32.84	35.07	34.75	qfq	7,692,011	265,073,667	4.84%
2026-04-01	31.74	33.70	31.55	33.45	33.14	qfq	6,371,466	209,045,346	6.02%
2026-03-31	34.52	34.74	31.50	31.55	31.26	qfq	10,500,034	341,906,925	-8.63%
2026-03-30	35.22	36.20	34.33	34.53	34.21	qfq	7,914,708	275,339,944	-6.37%
2026-03-27	38.00	38.18	34.80	36.88	36.54	qfq	9,092,991	333,540,894	-4.43%
2026-03-26	36.73	39.22	36.10	38.59	38.24	qfq	8,725,854	330,000,791	4.89%
2026-03-25	35.80	38.00	35.67	36.79	36.45	qfq	9,453,703	351,011,142	1.66%
2026-03-24	33.68	36.95	33.09	36.19	35.86	qfq	9,437,639	329,981,913	7.48%
2026-03-23	32.00	34.21	31.76	33.67	33.36	qfq	7,928,981	261,299,082	1.32%
2026-03-20	32.13	34.25	31.70	33.23	32.93	qfq	11,254,055	372,149,549	4.43%
2026-03-19	32.47	33.09	31.30	31.82	31.53	qfq	7,742,576	248,298,262	-3.55%
2026-03-18	32.40	33.29	31.72	32.99	32.69	qfq	13,984,937	454,688,546	-0.93%
2026-03-17	30.56	33.30	30.40	33.30	32.99	qfq	10,553,584	339,371,461	10.01%
2026-03-16	31.81	31.84	30.00	30.27	29.99	qfq	9,430,593	289,577,954	-5.44%
2026-03-13	32.44	33.17	31.55	32.01	31.72	qfq	13,398,448	431,743,655	-0.53%
2026-03-12	29.30	32.18	29.01	32.18	31.88	qfq	10,990,304	334,868,123	10.02%
2026-03-11	29.48	29.92	29.00	29.25	28.98	qfq	4,983,671	146,644,004	-0.78%
2026-03-10	30.10	30.35	28.90	29.48	29.21	qfq	6,161,493	180,565,544	-1.96%
2026-03-09	30.00	30.14	28.33	30.07	29.79	qfq	7,684,452	224,336,316	-1.38%
2026-03-06	31.01	31.74	30.48	30.49	30.21	qfq	3,785,303	117,211,184	-2.18%
2026-03-05	31.80	32.26	30.90	31.17	30.88	qfq	3,232,907	101,390,252	0.71%
2026-03-04	32.30	32.42	30.65	30.95	30.67	qfq	5,216,583	163,824,705	-3.61%
2026-03-03	35.14	35.21	32.03	32.11	31.82	qfq	9,350,478	310,594,652	-9.75%
2026-03-02	36.80	37.18	35.06	35.58	35.25	qfq	6,368,389	227,046,049	-5.12%
2026-02-27	36.89	39.16	36.61	37.50	37.16	qfq	5,705,900	216,882,556	1.63%
2026-02-26	37.74	37.74	36.49	36.90	36.56	qfq	4,525,107	166,941,666	-2.38%
2026-02-25	38.33	38.35	36.38	37.80	37.45	qfq	4,489,739	166,464,690	0.00%
2026-02-24	38.00	38.59	37.59	37.80	37.45	qfq	2,970,165	113,023,298	0.21%
2026-02-13	38.30	38.69	37.63	37.72	37.37	qfq	3,439,100	130,929,438	-1.26%
2026-02-12	39.01	39.23	37.02	38.20	37.85	qfq	5,987,000	228,554,342	-4.24%
2026-02-11	41.46	42.26	38.78	39.89	39.52	qfq	8,097,900	329,552,776	-0.25%
2026-02-10	40.00	40.87	39.76	39.99	39.62	qfq	3,026,900	121,621,346	-0.03%
2026-02-09	42.05	42.50	39.86	40.00	39.63	qfq	4,901,500	200,064,760	-4.17%
2026-02-06	41.50	43.38	40.80	41.74	41.36	qfq	4,818,500	202,632,822	1.07%
2026-02-05	40.63	41.65	40.17	41.30	40.92	qfq	2,237,400	91,562,820	1.70%
2026-02-04	40.98	41.40	40.00	40.61	40.24	qfq	2,163,393	87,511,286	-0.78%
2026-02-03	40.99	41.71	40.20	40.93	40.55	qfq	3,378,689	137,373,033	0.17%
2026-02-02	43.00	44.05	40.70	40.86	40.49	qfq	3,583,700	151,750,018	-4.80%
2026-01-30	41.91	42.99	41.30	42.92	42.53	qfq	3,647,700	154,356,385	2.75%
2026-01-29	42.48	43.45	41.60	41.77	41.39	qfq	3,713,038	157,264,724	-1.58%
2026-01-28	41.99	42.53	41.42	42.44	42.05	qfq	4,403,789	185,480,080	2.79%
2026-01-27	38.89	42.18	38.00	41.29	40.91	qfq	9,264,980	374,184,173	6.72%
2026-01-26	42.79	42.79	38.64	38.69	38.33	qfq	7,887,425	316,529,052	-9.86%
2026-01-23	41.80	43.37	41.80	42.92	42.53	qfq	5,106,700	218,207,176	-1.04%
2026-01-22	43.37	44.92	41.66	43.37	42.97	qfq	5,223,126	226,354,026	0.02%
2026-01-21	42.32	43.40	41.72	43.36	42.96	qfq	3,978,240	170,642,075	2.46%
2026-01-20	42.12	42.80	40.83	42.32	41.93	qfq	3,969,012	165,668,553	0.67%
2026-01-19	42.76	43.62	41.58	42.04	41.65	qfq	5,047,053	213,272,751	-2.12%
2026-01-16	44.83	48.18	42.45	42.95	42.56	qfq	10,239,153	455,905,807	-4.13%
2026-01-15	44.11	45.09	42.90	44.80	44.39	qfq	4,225,200	186,848,543	0.63%
2026-01-14	43.05	44.69	42.62	44.52	44.11	qfq	5,261,152	230,522,188	3.73%
2026-01-13	42.25	43.92	41.50	42.92	42.53	qfq	4,548,300	196,044,681	1.71%
2026-01-12	43.44	44.00	41.80	42.20	41.81	qfq	7,282,415	311,205,982	0.12%
2026-01-09	39.60	42.18	39.40	42.15	41.76	qfq	6,697,496	273,983,244	6.39%
2026-01-08	39.79	40.28	39.36	39.62	39.26	qfq	3,095,951	123,081,629	-0.95%
2026-01-07	39.92	40.25	39.00	40.00	39.63	qfq	4,891,695	194,075,355	0.25%
2026-01-06	40.97	41.31	39.76	39.90	39.53	qfq	5,128,353	207,109,901	-2.42%
2026-01-05	40.95	41.45	40.00	40.89	40.51	qfq	4,912,212	200,331,812	-0.07%
2025-12-31	40.72	41.78	40.00	40.92	40.54	qfq	4,557,172	186,342,169	1.46%
2025-12-30	41.32	42.46	40.00	40.33	39.96	qfq	5,933,934	241,444,205	-4.88%
2025-12-29	41.10	43.55	39.58	42.40	42.01	qfq	5,674,854	236,526,778	0.88%
2025-12-26	43.60	43.94	41.60	42.03	41.64	qfq	8,723,988	372,305,723	-5.51%
2025-12-25	41.10	45.17	40.50	44.48	44.07	qfq	9,319,471	403,037,731	8.28%
2025-12-24	39.20	42.02	38.93	41.08	40.70	qfq	7,833,090	320,092,553	3.66%
2025-12-23	37.93	40.74	37.10	39.63	39.27	qfq	9,315,092	367,788,878	3.72%
2025-12-22	39.17	41.44	37.68	38.21	37.86	qfq	9,501,624	373,419,524	-1.01%
2025-12-19	36.80	40.00	36.00	38.60	38.25	qfq	9,051,707	347,711,199	5.18%
2025-12-18	36.40	37.99	36.00	36.70	36.36	qfq	6,955,121	256,270,035	0.85%
2025-12-17	35.44	37.11	35.44	36.39	36.06	qfq	6,234,979	225,399,913	-0.57%
2025-12-16	35.96	36.88	35.35	36.60	36.26	qfq	8,503,015	308,257,464	2.52%
2025-12-15	35.00	36.71	34.14	35.70	35.37	qfq	11,967,233	428,490,475	6.98%
2025-12-12	30.34	33.37	30.31	33.37	33.06	qfq	6,632,415	213,076,044	9.99%
2025-12-11	31.22	31.22	30.10	30.34	30.06	qfq	2,275,500	69,342,961	-2.10%
2025-12-10	30.60	31.10	30.38	30.99	30.71	qfq	2,954,400	91,123,811	1.01%
2025-12-09	30.76	31.89	30.64	30.68	30.40	qfq	4,845,901	151,134,439	-0.78%
2025-12-08	30.32	31.04	30.07	30.92	30.64	qfq	4,353,085	133,490,552	3.07%
2025-12-05	28.17	30.25	27.92	30.00	29.72	qfq	4,250,900	125,650,209	5.71%
2025-12-04	28.59	28.96	28.22	28.38	28.12	qfq	1,376,300	39,286,593	0.25%
2025-12-03	28.49	28.85	28.06	28.31	28.05	qfq	1,611,190	45,891,626	0.68%
2025-12-02	28.58	28.58	27.87	28.12	27.86	qfq	1,460,201	41,030,591	-1.61%
2025-12-01	28.71	28.85	27.70	28.58	28.32	qfq	2,324,900	66,227,384	-0.97%
2025-11-28	29.19	29.40	28.50	28.86	28.60	qfq	1,588,600	46,021,282	-0.48%
2025-11-27	28.61	29.88	28.44	29.00	28.73	qfq	2,397,390	70,174,788	1.36%
2025-11-26	28.03	28.79	27.73	28.61	28.35	qfq	1,206,400	34,170,248	1.20%
2025-11-25	27.97	29.32	27.90	28.27	28.01	qfq	1,506,900	43,059,626	-0.42%
2025-11-24	27.94	28.79	27.33	28.39	28.13	qfq	2,263,205	62,941,420	-1.29%
2025-11-21	28.47	28.97	27.88	28.76	28.50	qfq	1,247,405	35,426,241	0.03%
2025-11-20	28.29	28.99	28.16	28.75	28.49	qfq	804,045	23,041,287	1.55%
2025-11-19	29.07	29.17	28.17	28.31	28.05	qfq	723,300	20,594,913	-1.50%
2025-11-18	28.72	29.22	28.55	28.74	28.48	qfq	947,145	27,374,603	-0.93%
2025-11-17	29.24	29.25	27.70	29.01	28.74	qfq	1,223,900	35,181,122	-0.65%
2025-11-14	28.81	29.60	28.50	29.20	28.93	qfq	1,091,800	31,864,644	0.52%
2025-11-13	29.05	29.33	28.50	29.05	28.78	qfq	1,154,500	33,457,432	-0.79%
2025-11-12	30.00	30.20	29.14	29.28	29.01	qfq	1,084,900	32,147,478	-2.82%
2025-11-11	29.64	30.30	29.64	30.13	29.85	qfq	1,467,500	43,971,468	1.69%
2025-11-10	30.47	30.58	29.59	29.63	29.36	qfq	1,309,300	39,246,766	-1.23%
2025-11-07	29.28	30.32	29.06	30.00	29.72	qfq	3,367,748	100,478,783	2.18%
2025-11-06	28.05	30.00	28.03	29.36	29.09	qfq	2,635,000	76,960,071	4.67%
2025-11-05	28.00	28.26	27.60	28.05	27.79	qfq	690,200	19,363,647	0.18%
2025-11-04	28.81	28.81	27.51	28.00	27.74	qfq	1,802,100	50,388,256	-2.98%
2025-11-03	28.83	29.23	27.90	28.86	28.60	qfq	1,943,500	55,092,822	-0.38%
2025-10-31	28.82	29.38	28.54	28.97	28.70	qfq	1,312,691	38,029,019	0.73%
2025-10-30	29.37	29.40	28.65	28.76	28.50	qfq	1,294,519	37,536,983	-1.94%
2025-10-29	29.50	29.50	29.01	29.33	29.06	qfq	846,580	24,718,506	0.10%
2025-10-28	29.00	29.60	28.73	29.30	29.03	qfq	1,745,433	50,902,528	1.31%
2025-10-27	28.77	29.28	28.70	28.92	28.65	qfq	1,718,181	49,654,540	0.52%
2025-10-24	28.48	29.46	28.27	28.77	28.51	qfq	2,688,274	77,628,900	3.01%
2025-10-23	27.81	28.03	27.25	27.93	27.67	qfq	981,000	27,120,673	0.72%
2025-10-22	27.92	28.05	27.66	27.73	27.48	qfq	788,077	21,920,582	-0.29%
2025-10-21	27.58	28.15	27.31	27.81	27.55	qfq	1,213,800	33,555,576	1.35%
2025-10-20	27.80	27.80	27.16	27.44	27.19	qfq	1,142,500	31,278,405	0.55%
2025-10-17	28.01	28.15	27.19	27.29	27.04	qfq	1,471,000	40,720,631	-3.16%
2025-10-16	29.53	29.53	27.38	28.18	27.92	qfq	3,568,821	100,472,309	-3.79%
2025-10-15	28.38	29.33	27.91	29.29	29.02	qfq	2,433,491	69,918,228	2.06%
2025-10-14	29.27	29.69	28.31	28.70	28.44	qfq	2,076,485	60,108,324	-1.95%
2025-10-13	28.44	29.78	28.44	29.27	29.00	qfq	2,976,712	86,701,717	-4.97%
2025-10-10	31.00	31.55	30.64	30.80	30.52	qfq	2,000,084	61,910,720	-0.58%
2025-10-09	31.70	31.72	30.48	30.98	30.70	qfq	2,427,275	75,209,530	-0.51%
2025-09-30	31.35	31.57	30.80	31.14	30.85	qfq	2,540,000	79,005,547	-1.14%
2025-09-29	30.72	31.50	29.75	31.50	31.21	qfq	4,005,527	123,282,031	2.57%
2025-09-26	30.50	31.75	29.90	30.71	30.43	qfq	3,724,965	114,563,345	0.36%
2025-09-25	30.61	31.09	30.40	30.60	30.32	qfq	3,174,300	97,490,694	-0.16%
2025-09-24	30.77	30.77	29.81	30.65	30.37	qfq	3,065,445	92,897,098	-0.71%
2025-09-23	30.86	31.34	30.11	30.87	30.59	qfq	3,773,300	115,856,657	-0.93%
2025-09-22	31.84	32.00	30.76	31.16	30.87	qfq	4,031,135	125,734,209	-2.07%
2025-09-19	32.70	33.17	31.50	31.82	31.53	qfq	5,979,700	192,432,467	-2.69%
2025-09-18	32.22	33.90	31.54	32.70	32.40	qfq	12,405,967	405,980,232	2.51%
2025-09-17	29.00	31.90	29.00	31.90	31.61	qfq	4,935,400	153,343,643	10.00%
2025-09-16	28.01	29.08	27.85	29.00	28.73	qfq	3,290,800	93,930,948	3.57%
2025-09-15	28.99	29.09	27.92	28.00	27.74	qfq	3,750,884	106,396,339	-3.48%
2025-09-12	28.99	29.79	28.85	29.01	28.63	qfq	4,339,409	127,016,971	-0.10%
2025-09-11	28.74	29.36	27.90	29.04	28.66	qfq	8,194,936	234,946,073	0.17%
2025-09-10	31.00	32.22	28.80	28.99	28.62	qfq	8,081,578	243,054,061	-7.38%
2025-09-09	29.68	31.54	29.41	31.30	30.90	qfq	6,195,100	191,058,232	5.49%
2025-09-08	30.35	30.82	29.50	29.67	29.29	qfq	3,117,400	93,352,578	-2.37%
2025-09-05	28.75	30.49	28.59	30.39	30.00	qfq	3,299,932	97,303,699	3.93%
2025-09-04	31.10	31.80	28.77	29.24	28.86	qfq	4,175,501	126,171,270	-5.71%
2025-09-03	29.12	31.50	29.12	31.01	30.61	qfq	7,767,602	239,172,206	6.49%
2025-09-02	29.20	29.55	28.78	29.12	28.74	qfq	4,752,318	138,041,398	-0.34%
2025-09-01	29.15	29.50	28.78	29.22	28.84	qfq	3,121,700	91,011,830	-0.27%
2025-08-29	29.45	29.95	29.08	29.30	28.92	qfq	2,387,766	70,226,088	-0.31%
2025-08-28	29.51	30.11	28.50	29.39	29.01	qfq	4,012,100	117,331,857	-1.18%
2025-08-27	30.60	31.50	29.74	29.74	29.36	qfq	4,347,781	133,735,299	-3.47%
2025-08-26	31.48	31.50	30.39	30.81	30.41	qfq	5,353,102	164,779,237	-2.19%
2025-08-25	29.38	31.75	28.60	31.50	31.09	qfq	10,106,700	309,279,955	7.11%
2025-08-22	30.13	30.29	29.31	29.41	29.03	qfq	4,978,150	147,474,585	-2.71%
2025-08-21	30.01	31.25	29.95	30.23	29.84	qfq	7,267,500	222,717,386	1.21%
2025-08-20	28.75	30.79	28.30	29.87	29.48	qfq	9,398,480	280,890,914	2.79%
2025-08-19	27.13	29.55	26.33	29.06	28.68	qfq	11,562,059	320,828,899	6.92%
2025-08-18	27.30	27.40	26.78	27.18	26.83	qfq	4,690,700	126,726,125	0.00%
2025-08-15	27.23	27.60	27.03	27.18	26.83	qfq	5,134,434	140,033,873	-0.44%
2025-08-14	28.77	28.79	27.22	27.30	26.95	qfq	7,721,850	214,381,527	-5.11%
2025-08-13	29.02	29.02	27.38	28.77	28.40	qfq	9,795,318	277,789,973	-1.17%
2025-08-12	29.60	30.00	28.35	29.11	28.73	qfq	10,101,739	293,400,076	-2.54%
2025-08-11	30.00	30.80	29.38	29.87	29.48	qfq	6,504,868	195,266,403	-1.61%
2025-08-08	29.03	31.25	28.55	30.36	29.97	qfq	8,189,692	247,587,713	4.51%
2025-08-07	28.50	29.30	28.25	29.05	28.67	qfq	4,952,608	142,601,099	0.00%
2025-08-06	29.25	29.28	27.08	29.05	28.67	qfq	7,779,645	220,094,606	0.94%
2025-08-05	29.60	30.57	28.66	28.78	28.41	qfq	6,360,927	186,019,814	-4.00%
2025-08-04	29.84	30.55	28.35	29.98	29.59	qfq	8,227,670	241,047,323	1.66%
2025-08-01	28.52	29.53	27.80	29.49	29.11	qfq	8,518,579	245,764,756	4.95%
2025-07-31	28.34	28.77	27.42	28.10	27.74	qfq	6,229,713	175,595,052	-1.89%
2025-07-30	28.40	28.97	27.50	28.64	28.27	qfq	9,847,624	278,763,383	-0.45%
2025-07-29	27.80	28.96	27.50	28.77	28.40	qfq	10,319,808	292,796,938	4.01%
2025-07-28	27.68	28.54	26.80	27.66	27.30	qfq	10,151,238	280,305,426	2.07%
2025-07-25	26.00	27.98	25.56	27.10	26.75	qfq	12,629,143	337,457,205	2.89%
2025-07-24	24.49	26.57	24.49	26.34	26.00	qfq	13,922,698	364,435,685	9.07%
2025-07-23	23.66	24.45	23.66	24.15	23.84	qfq	4,935,859	118,893,109	0.42%
2025-07-22	22.32	24.40	22.03	24.05	23.74	qfq	8,011,324	188,205,966	7.75%
2025-07-21	21.80	23.04	21.80	22.32	22.03	qfq	6,074,712	137,286,267	4.20%
2025-07-18	20.92	22.80	20.90	21.42	21.14	qfq	6,405,554	141,248,518	3.08%
2025-07-17	21.01	21.15	20.63	20.78	20.51	qfq	1,336,740	27,812,003	-1.09%
2025-07-16	20.83	21.40	20.66	21.01	20.74	qfq	1,835,547	38,758,688	0.86%
2025-07-15	20.69	20.96	20.50	20.83	20.56	qfq	1,129,900	23,385,852	0.58%
2025-07-14	20.69	20.95	20.53	20.71	20.44	qfq	803,600	16,633,901	0.73%
2025-07-11	20.78	20.78	20.43	20.56	20.29	qfq	857,646	17,620,398	-0.15%
2025-07-10	20.70	20.87	20.37	20.59	20.32	qfq	1,213,600	24,941,210	-0.91%
2025-07-09	20.65	21.20	20.57	20.78	20.51	qfq	1,573,759	32,845,596	0.63%
2025-07-08	20.37	20.80	20.37	20.65	20.38	qfq	1,156,342	23,852,767	0.39%
2025-07-07	20.41	21.11	20.31	20.57	20.30	qfq	1,879,900	38,782,847	-2.23%
2025-07-04	21.46	21.46	21.01	21.04	20.77	qfq	912,295	19,326,683	-2.19%
2025-07-03	21.48	21.65	21.17	21.51	21.23	qfq	949,500	20,340,190	0.56%
2025-07-02	21.79	21.79	21.34	21.39	21.11	qfq	940,365	20,192,498	-1.79%
2025-07-01	21.89	21.93	21.35	21.78	21.50	qfq	1,212,765	26,252,056	-0.37%
2025-06-30	21.49	21.93	20.80	21.86	21.58	qfq	2,322,800	49,905,366	3.85%
2025-06-27	20.75	21.17	20.53	21.05	20.78	qfq	1,355,747	28,427,548	1.89%
2025-06-26	21.39	21.39	20.60	20.66	20.39	qfq	1,375,056	28,588,425	-1.76%
2025-06-25	21.24	21.39	20.40	21.03	20.76	qfq	1,464,826	30,735,645	-0.66%
2025-06-24	20.78	21.35	20.69	21.17	20.90	qfq	1,984,100	41,677,818	2.37%
2025-06-23	21.27	21.27	20.59	20.68	20.41	qfq	1,502,724	31,243,840	-2.77%
2025-06-20	21.60	21.60	21.07	21.27	20.99	qfq	811,600	17,251,138	-0.05%
2025-06-19	21.93	22.33	21.00	21.28	21.00	qfq	808,316	17,381,463	-3.18%
2025-06-18	21.61	22.22	21.61	21.98	21.70	qfq	783,182	17,200,500	0.83%
2025-06-17	21.70	21.92	21.50	21.80	21.52	qfq	961,406	20,894,505	0.28%
2025-06-16	21.83	22.06	21.48	21.74	21.46	qfq	1,727,501	37,339,395	-1.23%
2025-06-13	22.69	22.69	21.98	22.01	21.73	qfq	1,008,900	22,345,140	-2.26%
2025-06-12	22.75	22.78	22.45	22.52	22.23	qfq	915,155	20,646,530	-0.97%
2025-06-11	22.50	22.82	22.49	22.74	22.45	qfq	613,600	13,927,872	0.84%
2025-06-10	22.82	22.89	22.29	22.55	22.26	qfq	869,500	19,658,261	-1.61%
2025-06-09	23.08	23.45	22.82	22.92	22.62	qfq	994,858	22,858,257	-0.74%
2025-06-06	23.00	23.43	22.98	23.09	22.79	qfq	980,674	22,706,429	0.35%
2025-06-05	22.88	23.30	22.80	23.01	22.71	qfq	1,581,300	36,411,743	0.57%
2025-06-04	22.75	22.93	22.70	22.88	22.58	qfq	851,400	19,422,348	0.57%
2025-06-03	22.65	22.86	22.37	22.75	22.46	qfq	1,095,724	24,824,458	-0.26%
2025-05-30	23.03	23.80	22.70	22.81	22.52	qfq	1,665,303	38,806,571	-2.60%
2025-05-29	23.45	23.59	23.07	23.42	22.86	qfq	1,168,000	27,252,202	-0.51%
2025-05-28	23.30	23.66	23.18	23.54	22.98	qfq	1,546,700	36,116,272	0.68%
2025-05-27	22.90	23.98	22.76	23.38	22.82	qfq	3,177,771	74,572,561	3.63%
2025-05-26	22.00	22.59	21.82	22.56	22.02	qfq	1,465,200	32,539,710	1.71%
2025-05-23	22.46	22.60	22.00	22.18	21.65	qfq	1,214,200	27,039,222	-0.09%
2025-05-22	22.52	22.98	22.18	22.20	21.67	qfq	890,550	20,104,275	-1.42%
2025-05-21	22.44	22.70	22.29	22.52	21.98	qfq	734,900	16,577,065	0.13%
2025-05-20	22.56	22.71	22.45	22.49	21.95	qfq	587,400	13,250,516	-0.31%
2025-05-19	22.69	22.70	22.35	22.56	22.02	qfq	624,848	14,096,407	-0.40%
2025-05-16	22.81	22.88	22.50	22.65	22.11	qfq	808,748	18,333,318	-0.70%
2025-05-15	22.75	23.24	22.70	22.81	22.27	qfq	1,452,790	33,363,362	-0.04%
2025-05-14	23.25	23.26	22.82	22.82	22.27	qfq	912,786	20,952,573	-1.89%
2025-05-13	23.40	23.45	22.81	23.26	22.70	qfq	1,515,013	35,028,903	0.43%
2025-05-12	22.84	23.40	22.71	23.16	22.61	qfq	2,465,100	56,893,322	1.58%
2025-05-09	22.82	23.04	22.68	22.80	22.26	qfq	1,232,063	28,123,088	-0.09%
2025-05-08	22.21	23.20	22.15	22.82	22.27	qfq	2,316,719	52,553,324	2.33%
2025-05-07	22.49	22.49	21.88	22.30	21.77	qfq	2,103,800	46,645,776	0.04%
2025-05-06	21.61	22.38	21.30	22.29	21.76	qfq	2,044,705	44,735,828	3.63%
2025-04-30	21.83	22.14	21.50	21.51	21.00	qfq	1,673,772	36,266,019	-2.00%
2025-04-29	21.68	22.20	21.22	21.95	21.43	qfq	2,021,552	44,057,625	-0.36%
2025-04-28	22.29	22.39	21.80	22.03	21.50	qfq	1,515,364	33,411,892	-1.17%
2025-04-25	21.31	23.60	21.23	22.29	21.76	qfq	2,933,136	65,385,673	3.92%
2025-04-24	21.81	22.00	21.31	21.45	20.94	qfq	1,382,400	29,874,246	-1.65%
2025-04-23	21.85	22.18	21.81	21.81	21.29	qfq	1,345,175	29,585,882	-0.95%
2025-04-22	21.70	22.25	21.67	22.02	21.49	qfq	1,925,699	42,409,036	0.64%
2025-04-21	21.14	21.88	20.81	21.88	21.36	qfq	1,449,590	31,094,670	3.84%
2025-04-18	20.39	21.17	20.39	21.07	20.57	qfq	1,343,700	28,236,385	0.00%
2025-04-17	21.06	21.37	20.95	21.07	20.57	qfq	1,302,100	27,509,687	0.05%
2025-04-16	21.41	21.41	20.71	21.06	20.56	qfq	2,245,200	47,366,598	-1.59%
2025-04-15	21.40	21.74	21.14	21.40	20.89	qfq	1,644,769	35,321,959	0.23%
2025-04-14	21.89	21.89	21.11	21.35	20.84	qfq	2,620,200	55,819,134	-0.05%
2025-04-11	20.02	21.96	19.98	21.36	20.85	qfq	7,581,355	161,422,145	5.33%
2025-04-10	18.70	20.28	18.70	20.28	19.80	qfq	2,964,436	59,226,792	9.98%
2025-04-09	18.09	18.64	17.13	18.44	18.00	qfq	3,103,205	55,852,104	0.55%
2025-04-08	18.99	19.17	17.98	18.34	17.90	qfq	5,778,273	106,295,374	-7.79%
2025-04-07	20.11	20.83	19.89	19.89	19.41	qfq	2,637,276	52,690,743	-10.00%
2025-04-03	22.55	22.60	21.91	22.10	21.57	qfq	3,032,691	67,135,310	-3.16%
2025-04-02	22.10	22.98	22.00	22.82	22.27	qfq	3,117,000	70,580,328	2.75%
2025-04-01	22.65	22.79	21.95	22.21	21.68	qfq	3,314,823	73,577,150	-1.46%
2025-03-31	22.80	22.96	22.41	22.54	22.00	qfq	2,769,437	62,455,781	-0.84%
2025-03-28	23.13	23.34	22.61	22.73	22.19	qfq	2,721,100	62,387,310	-0.79%
2025-03-27	23.53	23.70	22.80	22.91	22.36	qfq	3,101,872	71,828,477	-2.39%
2025-03-26	23.79	23.87	23.41	23.47	22.91	qfq	1,567,278	36,995,558	-1.43%
2025-03-25	24.20	24.42	23.66	23.81	23.24	qfq	2,037,131	48,713,705	-1.61%
2025-03-24	24.57	24.95	23.86	24.20	23.62	qfq	2,303,507	56,026,900	-1.87%
2025-03-21	24.76	24.96	24.40	24.66	24.07	qfq	2,546,051	62,853,633	-0.32%
2025-03-20	25.17	25.69	24.74	24.74	24.15	qfq	3,488,891	87,613,758	-1.51%
2025-03-19	25.20	25.72	24.87	25.12	24.52	qfq	4,512,712	113,677,499	-1.34%
2025-03-18	25.31	25.76	23.85	25.46	24.85	qfq	9,407,965	233,752,788	0.55%
2025-03-17	24.87	25.72	24.47	25.32	24.72	qfq	8,273,298	208,364,790	2.80%
2025-03-14	24.35	24.99	24.00	24.63	24.04	qfq	5,613,275	137,723,053	1.07%
2025-03-13	25.01	25.54	24.25	24.37	23.79	qfq	6,382,102	158,289,846	-2.52%
2025-03-12	24.61	25.18	24.29	25.00	24.40	qfq	4,526,834	112,280,559	1.38%
2025-03-11	25.08	25.48	23.74	24.66	24.07	qfq	6,867,595	169,210,065	-2.45%
2025-03-10	25.99	25.99	24.06	25.28	24.68	qfq	7,349,025	184,404,763	0.84%
2025-03-07	23.35	25.40	23.31	25.07	24.47	qfq	9,165,271	223,943,059	7.37%
2025-03-06	22.08	23.71	21.94	23.35	22.79	qfq	7,811,247	178,919,699	5.94%
2025-03-05	22.11	22.49	21.47	22.04	21.51	qfq	4,280,474	94,221,279	-0.23%
2025-03-04	22.18	22.55	21.90	22.09	21.56	qfq	3,455,126	76,920,353	-0.94%
2025-03-03	21.70	22.35	21.57	22.30	21.77	qfq	4,818,751	106,204,087	2.11%
2025-02-28	22.10	22.38	21.35	21.84	21.32	qfq	4,116,559	89,862,813	-1.62%
2025-02-27	21.72	22.34	21.30	22.20	21.67	qfq	8,726,941	191,618,503	2.30%
2025-02-26	20.98	22.17	20.88	21.70	21.18	qfq	5,847,168	126,391,086	3.33%
2025-02-25	20.08	21.27	19.69	21.00	20.50	qfq	7,307,161	150,690,045	4.69%
2025-02-24	19.04	20.40	19.00	20.06	19.58	qfq	7,155,453	142,139,983	6.70%
2025-02-21	18.18	18.84	18.10	18.80	18.35	qfq	2,432,100	44,940,712	3.18%
2025-02-20	18.38	18.39	18.15	18.22	17.78	qfq	937,988	17,117,780	0.11%
2025-02-19	18.23	18.35	18.05	18.20	17.77	qfq	1,093,508	19,845,029	-0.16%
2025-02-18	18.51	18.65	18.18	18.23	17.79	qfq	1,020,100	18,830,983	-1.62%
2025-02-17	18.40	18.95	18.33	18.53	18.09	qfq	1,566,800	29,082,739	1.26%
2025-02-14	18.37	18.61	18.29	18.30	17.86	qfq	1,323,199	24,341,062	-0.81%
2025-02-13	18.71	18.80	18.45	18.45	18.01	qfq	1,363,400	25,320,139	-1.18%
2025-02-12	18.91	18.96	18.53	18.67	18.22	qfq	2,699,300	50,500,546	-1.32%
2025-02-11	19.59	19.80	18.86	18.92	18.47	qfq	3,392,712	64,867,521	1.67%
2025-02-10	18.76	18.80	18.45	18.61	18.17	qfq	1,403,700	26,077,071	-0.80%
2025-02-07	18.83	18.94	18.60	18.76	18.31	qfq	1,609,095	30,221,885	-0.32%
2025-02-06	18.72	18.88	18.50	18.82	18.37	qfq	1,412,977	26,407,554	0.43%
2025-02-05	19.66	19.78	18.63	18.74	18.29	qfq	2,100,046	39,863,496	-4.82%
2025-01-27	18.90	19.99	18.90	19.69	19.22	qfq	3,181,621	62,650,028	4.40%
2025-01-24	19.00	19.02	18.63	18.86	18.41	qfq	808,107	15,197,273	-0.79%
2025-01-23	18.90	19.09	18.54	19.01	18.56	qfq	1,632,633	30,794,233	2.42%
2025-01-22	19.08	19.08	18.51	18.56	18.12	qfq	1,105,238	20,661,993	-2.67%
2025-01-21	19.04	19.19	18.90	19.07	18.61	qfq	672,200	12,795,838	0.26%
2025-01-20	19.10	19.20	18.88	19.02	18.57	qfq	797,900	15,191,564	0.53%
2025-01-17	18.83	19.09	18.83	18.92	18.47	qfq	771,295	14,632,465	-0.58%
2025-01-16	19.10	19.26	18.78	19.03	18.58	qfq	1,484,919	28,211,140	-0.37%
2025-01-15	18.64	19.30	18.63	19.10	18.64	qfq	2,537,078	48,394,797	2.47%
2025-01-14	18.27	18.68	18.07	18.64	18.19	qfq	2,040,259	37,501,247	2.70%
2025-01-13	18.28	18.48	17.90	18.15	17.72	qfq	855,078	15,577,797	-0.44%
2025-01-10	18.75	18.80	18.09	18.23	17.79	qfq	993,800	18,220,873	-1.94%
2025-01-09	18.46	18.71	18.37	18.59	18.15	qfq	912,650	16,956,871	0.38%
2025-01-08	17.73	18.89	17.59	18.52	18.08	qfq	2,472,696	45,172,980	4.16%
2025-01-07	17.10	18.49	17.10	17.78	17.36	qfq	2,812,311	50,432,111	3.19%
2025-01-06	17.48	17.61	17.00	17.23	16.82	qfq	1,195,068	20,555,155	-1.66%
2025-01-03	18.01	18.30	17.50	17.52	17.10	qfq	1,927,039	34,292,961	-3.15%
2025-01-02	18.45	18.88	17.90	18.09	17.66	qfq	2,515,783	46,302,309	-2.06%
2024-12-31	18.64	18.81	18.39	18.47	18.03	qfq	1,621,171	30,077,433	-0.65%
2024-12-30	18.70	18.79	18.25	18.59	18.15	qfq	1,184,529	21,965,712	-0.59%
2024-12-27	18.99	19.27	18.65	18.70	18.25	qfq	1,359,897	25,536,374	-1.53%
2024-12-26	18.08	19.23	17.90	18.99	18.54	qfq	2,368,645	44,433,133	4.63%
2024-12-25	18.17	18.61	17.89	18.15	17.72	qfq	1,512,900	27,494,738	0.33%
2024-12-24	17.98	18.10	17.69	18.09	17.66	qfq	1,151,377	20,647,952	0.50%
2024-12-23	18.51	18.64	17.90	18.00	17.57	qfq	1,349,500	24,535,175	-2.70%
2024-12-20	18.63	18.78	18.26	18.50	18.06	qfq	1,064,614	19,815,648	-0.70%
2024-12-19	18.50	18.63	18.20	18.63	18.18	qfq	955,181	17,615,485	0.38%
2024-12-18	18.70	19.01	18.49	18.56	18.12	qfq	1,939,012	36,295,301	0.05%
2024-12-17	18.71	18.99	18.43	18.55	18.11	qfq	1,915,204	35,774,608	-1.80%
2024-12-16	19.30	19.34	18.75	18.89	18.44	qfq	1,490,949	28,299,700	-1.97%
2024-12-13	19.72	19.82	19.02	19.27	18.81	qfq	2,209,744	42,776,235	-2.28%
2024-12-12	19.80	19.83	19.53	19.72	19.25	qfq	1,988,960	39,184,057	-0.10%
2024-12-11	19.88	19.95	19.63	19.74	19.27	qfq	1,884,870	37,280,081	-0.75%
2024-12-10	20.72	20.72	19.80	19.89	19.41	qfq	2,373,949	47,771,300	-0.85%
2024-12-09	20.07	20.30	19.80	20.06	19.58	qfq	1,954,735	39,215,909	0.96%
2024-12-06	20.08	20.08	19.82	19.87	19.40	qfq	1,537,975	30,605,697	-0.85%
2024-12-05	20.00	20.18	19.89	20.04	19.56	qfq	1,072,600	21,451,230	-0.25%
2024-12-04	20.15	20.19	19.88	20.09	19.61	qfq	1,658,558	33,209,460	-0.30%
2024-12-03	20.34	20.34	20.05	20.15	19.67	qfq	2,018,941	40,690,329	-0.64%
2024-12-02	20.10	20.28	19.82	20.28	19.80	qfq	1,818,561	36,427,134	1.00%
2024-11-29	19.82	20.38	19.82	20.08	19.60	qfq	2,037,960	40,969,917	0.85%
2024-11-28	19.84	19.95	19.57	19.91	19.43	qfq	1,483,911	29,335,258	0.35%
2024-11-27	19.55	19.84	19.23	19.84	19.37	qfq	1,353,995	26,464,243	1.22%
2024-11-26	19.37	19.68	19.30	19.60	19.13	qfq	1,817,064	35,411,944	1.03%
2024-11-25	18.95	19.45	18.87	19.40	18.94	qfq	1,457,167	27,951,604	2.32%
2024-11-22	19.58	19.68	18.83	18.96	18.51	qfq	3,100,816	60,044,411	-2.82%
2024-11-21	19.91	19.91	19.31	19.51	19.04	qfq	2,606,163	50,862,799	-1.91%
2024-11-20	20.05	20.20	19.79	19.89	19.41	qfq	2,852,684	56,827,209	-0.80%
2024-11-19	19.70	20.22	19.53	20.05	19.57	qfq	3,476,265	69,469,093	0.96%
2024-11-18	19.26	20.25	18.69	19.86	19.39	qfq	6,549,122	128,116,912	0.86%
2024-11-15	21.74	22.10	19.69	19.69	19.22	qfq	10,434,641	211,891,768	-10.01%
2024-11-14	21.96	22.79	21.88	21.88	21.36	qfq	6,429,412	143,826,532	-1.44%
2024-11-13	20.99	22.27	20.96	22.20	21.67	qfq	7,528,647	162,804,584	3.88%
2024-11-12	21.10	21.99	20.99	21.37	20.86	qfq	8,739,846	187,755,101	1.91%
2024-11-11	20.60	21.13	20.28	20.97	20.47	qfq	5,083,594	105,637,674	1.55%
2024-11-08	20.81	20.85	20.35	20.65	20.16	qfq	5,618,936	116,042,781	-0.77%
2024-11-07	20.44	21.19	20.28	20.81	20.31	qfq	5,675,835	118,293,637	0.92%
2024-11-06	20.43	20.73	19.80	20.62	20.13	qfq	5,135,939	104,278,265	0.98%
2024-11-05	19.87	20.58	19.67	20.42	19.93	qfq	5,214,563	105,078,259	2.92%
2024-11-04	19.62	20.30	19.62	19.84	19.37	qfq	2,379,675	47,394,467	0.35%
2024-11-01	19.90	20.19	19.62	19.77	19.30	qfq	2,516,969	50,052,174	-2.27%
2024-10-31	19.50	20.25	19.45	20.23	19.75	qfq	5,500,536	109,327,440	2.90%
2024-10-30	20.70	20.90	19.21	19.66	19.19	qfq	9,254,574	182,482,521	-7.87%
2024-10-29	20.96	21.68	20.77	21.34	20.83	qfq	5,179,418	110,014,594	0.85%
2024-10-28	20.11	21.33	20.06	21.16	20.65	qfq	6,559,071	136,107,178	5.27%
2024-10-25	20.12	20.30	19.90	20.10	19.62	qfq	3,030,782	60,734,656	-0.74%
2024-10-24	20.25	20.57	19.74	20.25	19.77	qfq	3,863,801	77,716,767	-0.10%
2024-10-23	21.37	21.37	20.16	20.27	19.79	qfq	7,474,668	155,419,483	-8.24%
2024-10-22	22.84	22.97	21.88	22.09	21.56	qfq	7,697,068	172,006,585	-5.88%
2024-10-21	22.00	23.65	21.96	23.47	22.91	qfq	4,963,728	114,788,899	6.68%
2024-10-18	21.29	22.20	21.05	22.00	21.47	qfq	4,466,960	96,842,376	2.14%
2024-10-17	21.95	22.15	21.34	21.54	21.03	qfq	4,888,731	106,036,263	-0.46%
2024-10-16	20.13	22.18	20.13	21.64	21.12	qfq	5,454,500	117,625,333	4.90%
2024-10-15	19.49	20.95	19.49	20.63	20.14	qfq	4,617,000	94,578,491	4.56%
2024-10-14	18.99	19.76	18.70	19.73	19.26	qfq	4,260,800	82,333,164	3.95%
2024-10-11	18.80	19.19	18.35	18.98	18.53	qfq	2,839,260	53,537,529	0.96%
2024-10-10	19.04	19.25	18.40	18.80	18.35	qfq	3,374,961	63,480,032	0.53%
2024-10-09	19.46	19.46	18.53	18.70	18.25	qfq	5,142,500	97,259,195	-4.59%
2024-10-08	20.42	20.42	18.14	19.60	19.13	qfq	6,914,199	132,563,063	5.60%
2024-09-30	17.45	18.86	17.45	18.56	18.12	qfq	5,569,185	101,716,422	8.10%
2024-09-27	16.75	17.24	16.75	17.17	16.76	qfq	1,378,630	23,521,778	2.88%
2024-09-26	15.93	16.73	15.82	16.69	16.29	qfq	2,352,800	38,443,678	4.38%
2024-09-25	16.05	16.41	15.98	15.99	15.61	qfq	1,798,500	29,125,471	-0.12%
2024-09-24	15.80	16.05	15.25	16.01	15.63	qfq	1,727,500	27,155,352	2.04%
2024-09-23	16.04	16.09	15.50	15.69	15.32	qfq	1,493,320	23,454,581	-2.24%
2024-09-20	16.35	16.50	15.95	16.05	15.67	qfq	1,254,200	20,181,927	-2.07%
2024-09-19	16.44	16.65	16.18	16.39	16.00	qfq	1,751,500	28,761,215	-0.43%
2024-09-18	16.92	17.18	16.27	16.46	16.07	qfq	2,411,750	40,251,667	-3.18%
2024-09-13	18.11	18.38	16.89	17.00	16.59	qfq	2,487,900	43,838,833	-6.34%
2024-09-12	17.95	18.26	17.87	18.15	17.72	qfq	859,770	15,579,050	1.34%
2024-09-11	17.60	18.15	17.50	17.91	17.48	qfq	1,284,985	23,023,713	1.13%
2024-09-10	17.50	17.78	17.28	17.71	17.29	qfq	1,070,200	18,747,929	1.03%
2024-09-09	17.44	17.82	17.22	17.53	17.11	qfq	1,212,415	21,201,881	0.17%
2024-09-06	17.16	18.18	16.96	17.50	17.08	qfq	2,783,185	48,751,954	2.94%
2024-09-05	16.99	17.05	16.84	17.00	16.59	qfq	766,600	13,004,574	-0.53%
2024-09-04	16.99	17.20	16.85	17.09	16.42	qfq	805,300	13,735,013	0.35%
2024-09-03	16.80	17.05	16.70	17.03	16.36	qfq	534,700	9,073,444	1.07%
2024-09-02	16.90	17.06	16.70	16.85	16.19	qfq	791,800	13,377,482	-0.35%
2024-08-30	17.12	17.12	16.81	16.91	16.25	qfq	1,025,000	17,407,257	-0.47%
2024-08-29	17.02	17.05	16.78	16.99	16.32	qfq	631,400	10,689,952	0.35%
2024-08-28	16.45	16.94	16.24	16.93	16.26	qfq	1,316,100	21,974,970	3.04%
2024-08-27	16.68	16.68	16.30	16.43	15.78	qfq	449,500	7,396,568	-1.32%
2024-08-26	16.42	16.71	16.34	16.65	16.00	qfq	618,000	10,220,895	1.40%
2024-08-23	16.59	16.65	16.20	16.42	15.77	qfq	732,400	12,004,198	-0.42%
2024-08-22	16.62	16.78	16.40	16.49	15.84	qfq	562,700	9,313,192	0.00%
2024-08-21	16.14	16.50	15.98	16.49	15.84	qfq	711,500	11,630,495	2.17%
2024-08-20	16.29	16.44	15.91	16.14	15.51	qfq	964,593	15,619,613	-0.74%
2024-08-19	16.20	16.38	16.12	16.26	15.62	qfq	477,050	7,739,735	0.00%
2024-08-16	16.66	16.72	16.23	16.26	15.62	qfq	655,150	10,743,654	-1.57%
2024-08-15	16.51	16.61	16.28	16.52	15.87	qfq	577,100	9,481,973	0.43%
2024-08-14	16.46	16.62	16.32	16.45	15.80	qfq	455,700	7,493,911	0.00%
2024-08-13	16.48	16.48	16.08	16.45	15.80	qfq	604,700	9,831,755	1.36%
2024-08-12	16.20	16.43	16.10	16.23	15.59	qfq	692,513	11,261,247	-0.43%
2024-08-09	16.55	16.55	16.16	16.30	15.66	qfq	889,713	14,523,595	-0.55%
2024-08-08	16.18	16.55	16.10	16.39	15.75	qfq	1,009,400	16,458,800	0.24%
2024-08-07	16.57	16.60	16.25	16.35	15.71	qfq	679,000	11,156,390	-0.85%
2024-08-06	16.35	16.57	16.15	16.49	15.84	qfq	865,500	14,169,816	2.23%
2024-08-05	16.77	16.98	16.06	16.13	15.50	qfq	1,244,300	20,425,455	-4.10%
2024-08-02	16.96	17.14	16.63	16.82	16.16	qfq	925,000	15,608,606	-1.00%
2024-08-01	16.94	17.09	16.77	16.99	16.32	qfq	1,093,600	18,494,003	0.30%
2024-07-31	16.40	16.99	16.10	16.94	16.27	qfq	1,275,700	21,314,608	3.67%
2024-07-30	16.43	16.50	16.05	16.34	15.70	qfq	612,400	9,965,496	-0.18%
2024-07-29	16.58	16.58	16.27	16.37	15.73	qfq	661,600	10,834,648	-1.56%
2024-07-26	16.70	16.89	16.50	16.63	15.98	qfq	555,000	9,233,205	0.30%
2024-07-25	16.56	16.76	16.30	16.58	15.93	qfq	702,600	11,665,383	0.12%
2024-07-24	17.14	17.15	16.53	16.56	15.91	qfq	1,214,734	20,379,682	-3.44%
2024-07-23	17.21	17.40	16.89	17.15	16.48	qfq	2,258,800	38,815,947	-1.21%
2024-07-22	16.81	17.50	16.76	17.36	16.68	qfq	3,046,000	52,028,593	2.54%
2024-07-19	17.30	17.30	16.66	16.93	16.26	qfq	1,960,300	33,090,638	-2.48%
2024-07-18	16.72	17.46	16.61	17.36	16.68	qfq	2,116,770	36,241,453	1.76%
2024-07-17	17.51	17.71	17.03	17.06	16.39	qfq	1,755,630	30,226,408	-3.07%
2024-07-16	18.86	18.96	17.40	17.60	16.91	qfq	4,004,763	71,562,934	-6.93%
2024-07-15	19.58	19.60	18.70	18.91	18.17	qfq	2,351,900	44,855,870	-3.52%
2024-07-12	19.25	19.70	19.10	19.60	18.83	qfq	2,990,947	58,178,958	1.82%
2024-07-11	18.38	19.25	18.38	19.25	18.49	qfq	2,301,600	43,502,065	4.73%
2024-07-10	17.90	18.57	17.65	18.38	17.66	qfq	1,410,100	25,812,521	2.62%
2024-07-09	17.77	17.97	17.54	17.91	17.21	qfq	1,041,860	18,576,811	-0.22%
2024-07-08	18.13	18.55	17.79	17.95	17.24	qfq	1,290,400	23,368,258	-2.07%
2024-07-05	17.86	18.33	17.73	18.33	17.61	qfq	914,600	16,532,141	2.63%
2024-07-04	18.59	18.59	17.78	17.86	17.16	qfq	1,223,100	22,007,381	-2.14%
2024-07-03	18.67	18.75	18.19	18.25	17.53	qfq	921,100	16,913,491	-2.09%
2024-07-02	18.84	18.85	18.44	18.64	17.91	qfq	1,267,100	23,615,412	-0.85%
2024-07-01	18.38	18.96	18.23	18.80	18.06	qfq	1,835,800	34,130,329	2.23%
2024-06-28	18.16	18.55	18.02	18.39	17.67	qfq	1,319,200	24,140,048	0.55%
2024-06-27	18.33	18.62	18.12	18.29	17.57	qfq	1,301,560	23,800,792	-0.22%
2024-06-26	17.69	18.35	17.48	18.33	17.61	qfq	1,316,400	23,627,426	3.50%
2024-06-25	17.35	17.90	16.95	17.71	17.01	qfq	1,677,600	29,319,424	1.32%
2024-06-24	17.80	18.07	17.30	17.48	16.79	qfq	1,054,600	18,622,101	-2.18%
2024-06-21	17.80	18.03	17.60	17.87	17.17	qfq	1,168,400	20,804,574	0.17%
2024-06-20	17.88	18.09	17.84	17.84	17.14	qfq	1,010,300	18,134,782	-1.05%
2024-06-19	17.95	18.18	17.78	18.03	17.32	qfq	912,500	16,428,733	0.33%
2024-06-18	17.71	18.20	17.71	17.97	17.26	qfq	1,247,970	22,454,867	0.28%
2024-06-17	17.96	18.20	17.53	17.92	17.22	qfq	1,939,770	34,670,164	-0.67%
2024-06-14	17.40	18.08	17.28	18.04	17.33	qfq	1,780,460	31,762,061	3.68%
2024-06-13	17.21	17.55	17.05	17.40	16.72	qfq	1,071,470	18,590,836	1.93%
2024-06-12	16.93	17.21	16.80	17.07	16.40	qfq	789,100	13,501,891	1.31%
2024-06-11	16.65	16.95	16.54	16.85	16.19	qfq	746,770	12,515,427	0.60%
2024-06-07	16.37	16.83	16.37	16.75	16.09	qfq	1,220,000	20,325,899	1.95%
2024-06-06	17.07	17.39	16.30	16.43	15.60	qfq	1,776,100	29,562,270	-5.52%
2024-06-05	17.90	17.90	17.35	17.39	16.51	qfq	733,600	12,886,574	-2.08%
2024-06-04	17.85	17.85	17.39	17.76	16.87	qfq	842,700	14,898,961	0.11%
2024-06-03	17.81	18.23	17.54	17.74	16.85	qfq	1,102,600	19,708,460	-0.11%
2024-05-31	17.84	17.86	17.68	17.76	16.87	qfq	666,500	11,840,036	-0.28%
2024-05-30	17.56	17.96	17.50	17.81	16.91	qfq	1,156,660	20,511,675	0.28%
2024-05-29	17.90	17.91	17.59	17.76	16.87	qfq	1,008,032	17,928,419	0.06%
2024-05-28	17.88	17.88	17.50	17.75	16.86	qfq	1,842,985	32,629,609	-0.39%
2024-05-27	18.07	18.19	17.70	17.82	16.92	qfq	2,056,000	36,796,628	-1.38%
2024-05-24	18.10	18.29	17.95	18.07	17.16	qfq	1,784,513	32,350,734	-0.50%
2024-05-23	17.96	18.46	17.63	18.16	17.25	qfq	3,541,510	64,437,083	-0.11%
2024-05-22	19.94	20.07	18.18	18.18	17.26	qfq	7,224,000	135,329,681	-10.00%
2024-05-21	19.40	20.69	19.17	20.20	19.18	qfq	4,910,947	99,022,497	3.86%
2024-05-20	18.88	19.63	18.83	19.45	18.47	qfq	2,713,600	52,410,996	2.37%
2024-05-17	19.19	19.28	18.69	19.00	18.04	qfq	1,770,400	33,451,379	-1.04%
2024-05-16	18.92	19.46	18.81	19.20	18.23	qfq	1,606,347	30,775,721	1.11%
2024-05-15	19.06	19.22	18.95	18.99	18.03	qfq	944,900	18,015,451	-0.21%
2024-05-14	18.78	19.24	18.74	19.03	18.07	qfq	1,503,900	28,588,382	1.06%
2024-05-13	18.64	18.94	18.44	18.83	17.88	qfq	1,394,585	26,108,745	0.05%
2024-05-10	18.26	18.89	18.15	18.82	17.87	qfq	1,852,735	34,385,893	3.07%
2024-05-09	18.48	18.62	18.11	18.26	17.34	qfq	1,467,785	26,890,719	-1.24%
2024-05-08	18.50	18.83	17.89	18.49	17.56	qfq	1,663,585	30,840,879	-3.14%
2024-05-07	18.91	19.19	18.68	19.09	18.13	qfq	1,814,400	34,402,822	0.21%
2024-05-06	18.80	19.10	18.50	19.05	18.09	qfq	3,106,829	58,599,573	2.42%
2024-04-30	18.92	19.04	18.58	18.60	17.66	qfq	2,177,500	40,894,830	-1.80%
2024-04-29	18.51	19.08	18.51	18.94	17.99	qfq	1,899,623	35,821,999	2.32%
2024-04-26	18.27	18.66	18.10	18.51	17.58	qfq	1,771,496	32,766,441	0.98%
2024-04-25	18.40	18.77	18.25	18.33	17.41	qfq	1,488,615	27,483,693	-0.38%
2024-04-24	18.37	18.57	18.16	18.40	17.47	qfq	1,532,267	28,154,431	-0.11%
2024-04-23	18.35	18.50	18.16	18.42	17.49	qfq	1,410,061	25,866,372	-0.22%
2024-04-22	18.20	18.49	17.82	18.46	17.53	qfq	2,306,276	42,220,483	1.43%
2024-04-19	18.40	18.41	17.90	18.20	17.28	qfq	1,601,797	29,053,116	-0.98%
2024-04-18	18.08	18.86	17.91	18.38	17.45	qfq	3,040,561	56,322,087	1.43%
2024-04-17	17.18	18.12	17.18	18.12	17.21	qfq	2,629,800	46,930,316	5.66%
2024-04-16	17.41	17.75	16.72	17.15	16.29	qfq	2,836,600	48,806,987	-1.38%
2024-04-15	18.15	18.38	17.13	17.39	16.51	qfq	2,146,913	38,083,238	-4.35%
2024-04-12	18.04	18.32	17.90	18.18	17.26	qfq	1,375,700	24,930,123	0.72%
2024-04-11	18.00	18.27	17.88	18.05	17.14	qfq	1,219,300	22,042,061	-0.99%
2024-04-10	18.39	18.51	18.05	18.23	17.31	qfq	1,717,885	31,382,790	-0.92%
2024-04-09	18.56	18.56	18.15	18.40	17.47	qfq	1,829,400	33,589,086	-0.43%
2024-04-08	19.12	19.37	18.36	18.48	17.55	qfq	3,239,567	60,838,888	-3.35%
2024-04-03	19.56	19.67	18.78	19.12	18.16	qfq	5,108,627	97,952,319	2.25%
2024-04-02	18.80	18.80	18.16	18.70	17.76	qfq	3,934,206	72,635,469	-1.63%
2024-04-01	18.19	19.28	18.19	19.01	18.05	qfq	6,475,597	121,945,728	5.20%
2024-03-29	18.72	19.38	17.75	18.07	17.16	qfq	6,042,961	111,304,499	0.39%
2024-03-28	16.28	18.00	16.28	18.00	17.09	qfq	1,802,000	31,316,447	10.02%
2024-03-27	16.77	16.93	16.36	16.36	15.54	qfq	998,200	16,650,378	-2.79%
2024-03-26	16.70	16.90	16.52	16.83	15.98	qfq	909,400	15,218,875	1.02%
2024-03-25	17.13	17.17	16.65	16.66	15.82	qfq	948,771	16,065,065	-1.83%
2024-03-22	17.38	17.38	16.84	16.97	16.12	qfq	880,800	15,013,972	-1.22%
2024-03-21	17.18	17.32	16.99	17.18	16.31	qfq	805,929	13,808,034	0.00%
2024-03-20	17.14	17.39	17.05	17.18	16.31	qfq	943,900	16,224,683	0.00%
2024-03-19	17.07	17.27	17.01	17.18	16.31	qfq	914,500	15,704,104	0.59%
2024-03-18	17.11	17.27	16.87	17.08	16.22	qfq	1,436,700	24,530,815	1.24%
2024-03-15	16.86	16.97	16.67	16.87	16.02	qfq	965,133	16,263,431	0.06%
2024-03-14	16.70	17.17	16.59	16.86	16.01	qfq	1,348,600	22,774,040	0.78%
2024-03-13	16.76	17.08	16.66	16.73	15.89	qfq	1,371,800	23,083,989	-0.18%
2024-03-12	16.90	17.00	16.51	16.76	15.92	qfq	1,472,100	24,669,352	-0.59%
2024-03-11	16.15	17.00	15.92	16.86	16.01	qfq	2,573,800	42,409,243	5.05%
2024-03-08	15.89	16.28	15.83	16.05	15.24	qfq	1,528,200	24,550,122	-0.06%
2024-03-07	16.18	16.63	15.96	16.06	15.25	qfq	1,049,400	17,053,048	-0.86%
2024-03-06	15.96	16.41	15.94	16.20	15.38	qfq	725,600	11,722,836	-0.06%
2024-03-05	16.39	16.49	16.10	16.21	15.39	qfq	1,146,000	18,650,826	-1.40%
2024-03-04	16.36	17.00	16.21	16.44	15.61	qfq	1,586,800	26,178,439	1.42%
2024-03-01	16.27	16.48	16.00	16.21	15.39	qfq	1,064,500	17,255,269	-0.37%
2024-02-29	15.83	16.39	15.35	16.27	15.45	qfq	1,636,200	26,319,020	2.39%
2024-02-28	16.86	17.34	15.86	15.89	15.09	qfq	1,854,000	30,847,894	-6.03%
2024-02-27	16.75	16.91	16.51	16.91	16.06	qfq	1,523,300	25,550,734	1.32%
2024-02-26	17.18	17.24	16.57	16.69	15.85	qfq	1,988,980	33,473,937	-3.08%
2024-02-23	16.84	17.28	16.61	17.22	16.35	qfq	1,446,800	24,556,351	2.26%
2024-02-22	16.36	17.10	16.36	16.84	15.99	qfq	2,251,446	37,587,101	-1.52%
2024-02-21	17.26	17.45	16.80	17.10	16.24	qfq	2,864,386	48,903,628	-0.06%
2024-02-20	15.95	17.11	15.09	17.11	16.25	qfq	3,337,533	55,257,844	10.03%
2024-02-19	14.26	15.55	14.26	15.55	14.77	qfq	2,129,700	32,609,262	9.97%
2024-02-08	12.93	14.14	12.36	14.14	13.43	qfq	4,045,970	53,483,521	10.04%
2024-02-07	13.42	13.65	12.60	12.85	12.20	qfq	3,671,546	48,092,437	-3.31%
2024-02-06	13.00	13.88	12.30	13.29	12.62	qfq	3,393,430	43,939,157	-2.78%
2024-02-05	14.94	15.36	13.67	13.67	12.98	qfq	1,824,400	25,496,788	-10.01%
2024-02-02	15.92	16.13	14.78	15.19	14.42	qfq	2,034,200	31,471,510	-5.24%
2024-02-01	16.10	16.45	15.39	16.03	15.22	qfq	3,162,600	50,545,850	-0.43%
2024-01-31	16.71	16.87	16.00	16.10	15.29	qfq	1,522,030	25,075,343	-3.88%
2024-01-30	17.12	17.52	16.60	16.75	15.91	qfq	1,206,785	20,661,435	-3.85%
2024-01-29	18.01	18.20	17.42	17.42	16.54	qfq	1,091,613	19,384,328	-3.49%
2024-01-26	18.20	18.56	17.95	18.05	17.14	qfq	1,122,700	20,523,404	-1.15%
2024-01-25	17.72	18.28	17.43	18.26	17.34	qfq	1,602,942	28,597,712	2.41%
2024-01-24	17.67	18.27	17.35	17.83	16.93	qfq	2,116,000	37,680,004	1.25%
2024-01-23	17.28	17.70	17.06	17.61	16.72	qfq	1,501,900	26,111,153	1.44%
2024-01-22	18.38	18.54	17.21	17.36	16.49	qfq	2,012,500	35,974,919	-5.55%
2024-01-19	18.59	18.90	18.25	18.38	17.45	qfq	1,181,900	21,897,744	-0.65%
2024-01-18	18.50	18.59	17.74	18.50	17.57	qfq	1,801,995	32,763,809	-0.27%
2024-01-17	19.08	19.23	18.50	18.55	17.62	qfq	1,398,708	26,360,843	-2.11%
2024-01-16	18.75	18.97	18.55	18.95	18.00	qfq	1,290,000	24,217,201	0.64%
2024-01-15	18.59	18.95	18.42	18.83	17.88	qfq	1,589,833	29,832,888	1.02%
2024-01-12	18.76	19.02	18.53	18.64	17.70	qfq	1,468,533	27,542,573	-0.64%
2024-01-11	18.37	19.11	18.26	18.76	17.82	qfq	2,562,700	48,150,942	1.02%
2024-01-10	18.37	18.88	18.04	18.57	17.63	qfq	2,250,900	41,679,355	0.38%
2024-01-09	18.11	18.66	18.11	18.50	17.57	qfq	2,410,764	44,414,705	1.59%
2024-01-08	18.16	18.76	17.68	18.21	17.29	qfq	3,520,303	64,644,015	-1.03%
2024-01-05	18.39	19.65	18.24	18.40	17.47	qfq	4,363,416	81,770,011	-0.70%
2024-01-04	18.87	18.99	18.36	18.53	17.60	qfq	3,561,000	66,056,142	-1.80%
2024-01-03	19.90	19.98	18.59	18.87	17.92	qfq	7,306,760	139,308,142	-5.41%
2024-01-02	18.10	19.95	18.04	19.95	18.95	qfq	5,083,900	99,085,041	9.98%
2023-12-29	18.34	18.48	18.07	18.14	17.23	qfq	1,464,800	26,802,516	-1.09%
2023-12-28	18.06	18.38	17.78	18.34	17.42	qfq	1,025,000	18,615,505	1.78%
2023-12-27	17.61	18.10	17.41	18.02	17.11	qfq	1,051,900	18,802,042	2.33%
2023-12-26	17.69	17.79	17.41	17.61	16.72	qfq	1,412,848	24,862,752	-1.45%
2023-12-25	18.11	18.12	17.70	17.87	16.97	qfq	1,391,470	24,793,319	-1.65%
2023-12-22	18.16	18.76	18.10	18.17	17.25	qfq	1,613,500	29,722,528	-1.30%
2023-12-21	17.75	18.49	17.75	18.41	17.48	qfq	2,160,000	39,209,806	3.54%
2023-12-20	18.13	18.29	17.73	17.78	16.88	qfq	1,157,880	20,807,882	-1.66%
2023-12-19	18.02	18.11	17.71	18.08	17.17	qfq	1,470,784	26,341,013	0.06%
2023-12-18	18.18	18.29	17.98	18.07	17.16	qfq	1,084,500	19,672,431	-0.61%
2023-12-15	17.91	18.26	17.88	18.18	17.26	qfq	1,666,090	30,202,719	1.51%
2023-12-14	17.81	18.19	17.52	17.91	17.01	qfq	1,073,400	19,323,534	0.34%
2023-12-13	18.07	18.17	17.79	17.85	16.95	qfq	1,080,000	19,390,900	-1.22%
2023-12-12	18.26	18.31	17.52	18.07	17.16	qfq	1,985,690	35,669,148	1.98%
2023-12-11	17.67	18.00	17.53	17.72	16.83	qfq	2,506,425	44,606,323	0.51%
2023-12-08	17.66	17.92	17.45	17.63	16.74	qfq	1,846,800	32,699,903	-2.43%
2023-12-07	17.70	18.16	17.59	18.07	16.92	qfq	1,945,400	34,902,403	1.80%
2023-12-06	18.00	18.00	17.51	17.75	16.62	qfq	1,117,500	19,781,360	0.40%
2023-12-05	17.69	17.97	17.61	17.68	16.56	qfq	1,811,133	32,251,378	-0.90%
2023-12-04	17.86	18.15	17.65	17.84	16.71	qfq	2,064,700	37,023,784	-0.28%
2023-12-01	18.07	18.15	17.65	17.89	16.75	qfq	2,158,900	38,615,316	0.00%
2023-11-30	17.61	18.00	17.61	17.89	16.75	qfq	1,340,583	23,833,291	0.73%
2023-11-29	17.51	18.02	17.51	17.76	16.63	qfq	1,708,500	30,460,496	0.74%
2023-11-28	17.48	17.67	17.28	17.63	16.51	qfq	1,706,500	29,931,930	0.63%
2023-11-27	17.79	18.00	17.51	17.52	16.41	qfq	2,452,400	43,301,790	-2.29%
2023-11-24	18.07	18.50	17.93	17.93	16.79	qfq	2,829,100	51,356,710	-0.11%
2023-11-23	18.11	18.25	17.79	17.95	16.81	qfq	3,626,660	65,186,305	-2.18%
2023-11-22	20.00	20.20	18.03	18.35	17.18	qfq	6,820,085	126,070,809	-3.78%
2023-11-21	17.23	19.07	17.20	19.07	17.86	qfq	4,049,385	74,663,497	9.98%
2023-11-20	17.18	17.38	16.90	17.34	16.24	qfq	1,608,700	27,651,727	2.00%
2023-11-17	16.88	17.00	16.73	17.00	15.92	qfq	1,239,400	20,953,839	0.71%
2023-11-16	16.67	16.99	16.52	16.88	15.81	qfq	1,519,100	25,580,131	1.38%
2023-11-15	16.55	16.76	16.47	16.65	15.59	qfq	1,170,923	19,424,522	0.36%
2023-11-14	16.15	16.60	15.84	16.59	15.54	qfq	1,751,900	28,634,631	2.60%
2023-11-13	16.54	16.54	16.12	16.17	15.14	qfq	1,716,500	27,880,560	-1.28%
2023-11-10	16.27	16.55	16.07	16.38	15.34	qfq	1,447,800	23,684,510	0.18%
2023-11-09	16.05	16.40	15.86	16.35	15.31	qfq	1,564,000	25,443,426	1.87%
2023-11-08	15.70	16.07	15.60	16.05	15.03	qfq	1,616,495	25,734,983	2.23%
2023-11-07	15.38	15.75	15.31	15.70	14.70	qfq	1,969,500	30,658,460	1.55%
2023-11-06	15.13	15.54	15.09	15.46	14.48	qfq	1,974,400	30,178,895	1.84%
2023-11-03	15.19	15.27	15.02	15.18	14.22	qfq	2,256,100	34,184,896	-0.39%
2023-11-02	14.93	15.30	14.80	15.24	14.27	qfq	2,301,300	34,813,164	1.53%
2023-11-01	14.80	15.09	14.42	15.01	14.06	qfq	3,182,608	47,384,300	2.25%
2023-10-31	14.49	14.86	14.21	14.68	13.75	qfq	3,513,541	51,281,444	1.17%
2023-10-30	14.40	14.58	13.95	14.51	13.59	qfq	7,253,735	102,998,948	6.14%
2023-10-27	13.04	13.67	12.93	13.67	12.80	qfq	1,699,100	22,860,599	4.91%
2023-10-26	13.28	13.28	12.92	13.03	12.20	qfq	916,041	11,934,551	-2.03%
2023-10-25	12.82	13.34	12.77	13.30	12.46	qfq	1,861,701	24,497,945	4.72%
2023-10-24	12.39	12.72	12.29	12.70	11.89	qfq	1,418,945	17,867,826	2.50%
2023-10-23	12.99	12.99	12.27	12.39	11.60	qfq	2,531,130	31,546,371	-3.95%
2023-10-20	13.13	13.16	12.83	12.90	12.08	qfq	1,424,300	18,490,148	-1.75%
2023-10-19	13.12	13.26	12.88	13.13	12.30	qfq	1,854,900	24,285,059	-2.01%
2023-10-18	14.99	14.99	13.08	13.40	12.55	qfq	3,836,500	52,106,656	-3.25%
2023-10-17	13.89	13.89	13.60	13.85	12.97	qfq	1,057,000	14,532,816	-0.22%
2023-10-16	13.67	13.88	13.50	13.88	13.00	qfq	777,060	10,674,569	1.17%
2023-10-13	13.83	13.88	13.58	13.72	12.85	qfq	1,009,670	13,801,504	-1.58%
2023-10-12	14.24	14.32	13.60	13.94	13.05	qfq	1,440,600	19,951,222	-1.97%
2023-10-11	13.89	14.22	13.82	14.22	13.32	qfq	1,233,900	17,381,365	1.94%
2023-10-10	14.09	14.10	13.75	13.95	13.06	qfq	1,198,300	16,633,243	-0.36%
2023-10-09	14.32	14.41	13.94	14.00	13.11	qfq	928,900	13,053,435	-2.23%
2023-09-28	14.19	14.34	14.04	14.32	13.41	qfq	732,600	10,419,815	1.92%
2023-09-27	14.31	14.32	13.93	14.05	13.16	qfq	1,035,600	14,573,423	-2.16%
2023-09-26	13.98	14.44	13.98	14.36	13.45	qfq	1,080,400	15,414,407	2.21%
2023-09-25	14.37	14.37	13.98	14.05	13.16	qfq	920,600	12,936,948	-1.54%
2023-09-22	14.42	14.54	14.15	14.27	13.36	qfq	971,500	13,905,744	-1.25%
2023-09-21	14.34	14.50	14.29	14.45	13.53	qfq	788,200	11,354,569	0.84%
2023-09-20	14.25	14.49	13.99	14.33	13.42	qfq	733,600	10,532,696	0.28%
2023-09-19	14.58	14.69	14.26	14.29	13.38	qfq	674,300	9,669,995	-1.31%
2023-09-18	14.46	14.51	14.23	14.48	13.56	qfq	712,300	10,252,278	0.14%
2023-09-15	14.47	14.56	14.33	14.46	13.54	qfq	749,500	10,820,202	-0.07%
2023-09-14	14.48	14.54	14.33	14.47	13.55	qfq	724,500	10,448,081	0.28%
2023-09-13	14.89	14.89	14.32	14.43	13.51	qfq	858,200	12,414,827	-1.16%
2023-09-12	14.49	14.78	14.46	14.60	13.67	qfq	594,067	8,684,532	-0.41%
2023-09-11	14.42	14.76	14.40	14.66	13.73	qfq	1,589,900	23,278,822	0.89%
2023-09-08	14.99	15.12	14.46	14.53	13.61	qfq	1,379,300	20,217,062	-3.07%
2023-09-07	14.56	15.40	14.56	14.99	14.04	qfq	1,743,700	26,364,360	-0.07%
2023-09-06	14.81	15.05	14.70	15.00	14.05	qfq	1,252,200	18,685,970	1.28%
2023-09-05	14.64	14.90	14.55	14.81	13.87	qfq	1,502,308	22,230,961	1.02%
2023-09-04	14.56	14.74	14.47	14.66	13.73	qfq	1,085,900	15,840,141	1.10%
2023-09-01	14.20	14.55	14.18	14.50	13.58	qfq	1,225,295	17,694,695	2.26%
2023-08-31	14.35	14.47	14.07	14.18	13.28	qfq	1,380,100	19,624,643	-1.32%
2023-08-30	13.77	14.45	13.76	14.37	13.46	qfq	1,756,805	25,140,266	3.90%
2023-08-29	13.14	13.85	13.10	13.83	12.95	qfq	1,305,600	17,776,977	4.77%
2023-08-28	13.64	13.77	13.10	13.20	12.36	qfq	1,467,700	19,666,465	0.69%
2023-08-25	13.39	13.46	13.05	13.11	12.28	qfq	632,660	8,368,722	-1.65%
2023-08-24	13.33	13.44	13.25	13.33	12.48	qfq	526,700	7,022,982	0.08%
2023-08-23	13.61	13.61	13.31	13.32	12.47	qfq	741,500	9,950,339	-1.77%
2023-08-22	13.84	13.88	13.35	13.56	12.70	qfq	1,058,700	14,339,394	-1.88%
2023-08-21	13.74	13.99	13.74	13.82	12.94	qfq	663,300	9,208,536	0.14%
2023-08-18	13.88	14.09	13.77	13.80	12.92	qfq	660,300	9,214,806	-0.79%
2023-08-17	13.66	13.92	13.55	13.91	13.03	qfq	852,600	11,751,849	1.76%
2023-08-16	13.80	13.95	13.66	13.67	12.80	qfq	489,600	6,738,896	-0.94%
2023-08-15	13.81	13.84	13.61	13.80	12.92	qfq	488,760	6,710,035	-0.14%
2023-08-14	13.90	13.90	13.46	13.82	12.94	qfq	690,000	9,401,920	-0.07%
2023-08-11	14.24	14.31	13.80	13.83	12.95	qfq	1,055,100	14,795,259	-3.02%
2023-08-10	14.26	14.30	14.15	14.26	13.35	qfq	756,300	10,746,096	0.00%
2023-08-09	14.52	14.62	14.22	14.26	13.35	qfq	834,000	11,945,225	-2.13%
2023-08-08	14.84	14.85	14.51	14.57	13.64	qfq	617,300	9,003,665	-1.02%
2023-08-07	14.89	14.93	14.68	14.72	13.79	qfq	1,163,900	17,164,190	-1.41%
2023-08-04	14.91	15.08	14.89	14.93	13.98	qfq	1,028,100	15,408,373	-0.13%
2023-08-03	14.73	14.98	14.66	14.95	14.00	qfq	800,700	11,879,951	1.01%
2023-08-02	14.84	14.98	14.70	14.80	13.86	qfq	430,600	6,373,112	-0.27%
2023-08-01	15.00	15.05	14.75	14.84	13.90	qfq	758,300	11,286,690	-0.80%
2023-07-31	14.91	15.05	14.87	14.96	14.01	qfq	1,008,400	15,097,202	0.81%
2023-07-28	14.59	14.87	14.56	14.84	13.90	qfq	478,100	7,059,997	1.30%
2023-07-27	14.98	14.99	14.61	14.65	13.72	qfq	799,900	11,799,891	-1.81%
2023-07-26	14.77	15.05	14.77	14.92	13.97	qfq	1,201,100	17,928,249	0.34%
2023-07-25	14.46	15.05	14.41	14.87	13.93	qfq	1,580,400	23,382,871	3.84%
2023-07-24	14.60	14.60	14.15	14.32	13.41	qfq	1,060,670	15,197,424	-0.76%
2023-07-21	16.06	16.06	14.40	14.43	13.51	qfq	2,343,700	34,370,726	-2.96%
2023-07-20	15.08	15.08	14.83	14.87	13.93	qfq	699,800	10,454,763	-0.60%
2023-07-19	15.02	15.05	14.87	14.96	14.01	qfq	741,000	11,064,650	0.07%
2023-07-18	14.95	15.19	14.91	14.95	14.00	qfq	728,900	10,959,163	-1.19%
2023-07-17	15.04	15.15	14.77	15.13	14.17	qfq	838,300	12,584,670	1.20%