SECURITY DETAIL · RAW DATA

龙高股份605086.SH

ASSECNYSTOCK

最近收盘价21.902026-07-17

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

最近交易日2026-07-17

成交量（股）1,897,500

成交额（元）42,270,374

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 7 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
2026-07-01	2026-07-07	cash_dividend	0.178	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-04	2025-09-10	cash_dividend	0.093	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	cash_dividend	0.095	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-18	2024-12-24	cash_dividend	0.114	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-21	2024-09-27	cash_dividend	0.077	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.362	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	bonus_share	—	—	0.4	—	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	22.96	23.17	21.57	21.90	21.90	qfq	1,897,500	42,270,374	-4.66%
2026-07-16	22.75	23.54	22.50	22.97	22.97	qfq	1,342,020	30,982,142	0.92%
2026-07-15	23.02	23.13	22.66	22.76	22.76	qfq	1,136,440	25,998,884	-0.13%
2026-07-14	22.71	22.91	22.08	22.79	22.79	qfq	1,506,400	34,007,271	0.62%
2026-07-13	23.76	23.76	22.61	22.65	22.65	qfq	1,437,820	33,024,682	-4.43%
2026-07-10	23.50	24.30	23.23	23.70	23.70	qfq	1,341,360	32,046,198	0.64%
2026-07-09	24.03	24.38	23.23	23.55	23.55	qfq	1,584,300	37,279,240	-2.00%
2026-07-08	24.98	24.99	23.98	24.03	24.03	qfq	1,258,340	30,557,134	-2.91%
2026-07-07	25.89	26.00	24.75	24.75	24.75	qfq	1,512,600	37,973,803	-4.40%
2026-07-06	25.91	26.55	25.74	25.89	25.71	qfq	1,609,000	41,956,836	-1.89%
2026-07-03	25.37	27.50	25.37	26.39	26.21	qfq	2,876,380	76,598,423	3.78%
2026-07-02	25.00	25.95	24.80	25.43	25.26	qfq	1,875,380	47,775,855	1.52%
2026-07-01	25.00	25.27	24.43	25.05	24.88	qfq	1,918,220	47,640,448	0.93%
2026-06-30	25.13	25.55	24.57	24.82	24.65	qfq	1,856,100	46,030,511	-1.82%
2026-06-29	25.10	25.93	24.82	25.28	25.11	qfq	2,166,340	54,885,398	-0.63%
2026-06-26	26.55	26.98	25.44	25.44	25.27	qfq	3,103,700	80,333,309	-4.32%
2026-06-25	27.79	28.18	26.47	26.59	26.41	qfq	3,702,440	100,267,494	-5.88%
2026-06-24	28.56	29.47	27.78	28.25	28.06	qfq	2,787,700	78,769,202	-1.09%
2026-06-23	29.38	30.02	28.56	28.56	28.36	qfq	5,283,900	154,423,317	-2.76%
2026-06-22	29.87	30.38	28.22	29.37	29.17	qfq	5,904,520	172,501,167	-2.65%
2026-06-18	27.16	30.17	27.16	30.17	29.96	qfq	3,805,980	112,378,921	9.99%
2026-06-17	28.29	28.29	27.35	27.43	27.24	qfq	1,653,600	45,862,618	-3.07%
2026-06-16	28.45	29.07	27.53	28.30	28.11	qfq	2,237,280	63,303,763	-0.04%
2026-06-15	28.69	29.10	28.22	28.31	28.12	qfq	2,326,800	66,694,642	-0.70%
2026-06-12	28.00	29.29	27.85	28.51	28.31	qfq	2,779,200	79,553,863	2.59%
2026-06-11	27.33	28.06	27.01	27.79	27.60	qfq	1,289,800	35,503,093	0.69%
2026-06-10	28.00	28.39	27.00	27.60	27.41	qfq	1,638,700	45,313,865	-1.29%
2026-06-09	27.84	28.22	27.18	27.96	27.77	qfq	1,562,140	43,546,819	1.30%
2026-06-08	27.86	28.49	26.98	27.60	27.41	qfq	2,293,300	63,628,355	-4.86%
2026-06-05	29.70	29.73	28.62	29.01	28.81	qfq	1,900,940	55,153,886	-2.19%
2026-06-04	30.02	30.47	29.40	29.66	29.46	qfq	1,815,000	54,156,883	-2.40%
2026-06-03	31.42	31.42	30.06	30.39	30.18	qfq	2,906,560	88,980,930	-3.49%
2026-06-02	32.34	32.60	31.45	31.49	31.27	qfq	2,515,700	80,095,151	-2.24%
2026-06-01	30.90	34.00	30.90	32.21	31.99	qfq	5,390,500	176,512,683	3.57%
2026-05-29	32.79	32.93	30.89	31.10	30.89	qfq	3,067,720	97,171,118	-5.64%
2026-05-28	33.14	33.60	32.33	32.96	32.73	qfq	2,607,240	85,766,340	-0.18%
2026-05-27	33.00	33.77	32.50	33.02	32.79	qfq	3,779,300	125,239,132	-0.75%
2026-05-26	32.04	33.27	32.00	33.27	33.04	qfq	4,325,500	141,261,240	3.84%
2026-05-25	31.82	32.69	31.26	32.04	31.82	qfq	3,667,000	116,974,749	0.72%
2026-05-22	29.00	32.65	29.00	31.81	31.59	qfq	5,708,940	179,214,229	6.71%
2026-05-21	31.60	31.89	29.61	29.81	29.61	qfq	4,559,277	140,585,626	-4.73%
2026-05-20	32.00	32.00	30.76	31.29	31.07	qfq	3,797,100	118,873,616	-3.19%
2026-05-19	33.07	33.22	31.61	32.32	32.10	qfq	4,890,020	157,443,667	-1.31%
2026-05-18	33.74	34.91	32.56	32.75	32.52	qfq	5,203,900	172,971,048	-2.79%
2026-05-15	35.32	35.32	33.32	33.69	33.46	qfq	7,351,370	250,489,765	-3.93%
2026-05-14	32.14	35.07	31.63	35.07	34.83	qfq	7,967,595	269,594,548	10.01%
2026-05-13	32.71	33.30	31.72	31.88	31.66	qfq	5,204,040	168,557,666	-3.16%
2026-05-12	33.84	33.86	31.34	32.92	32.69	qfq	7,281,610	235,129,205	-1.79%
2026-05-11	35.71	35.71	33.33	33.52	33.29	qfq	8,628,440	297,314,030	-5.76%
2026-05-08	32.42	35.57	32.42	35.57	35.33	qfq	2,945,870	102,232,150	9.99%
2026-05-07	32.33	32.99	32.05	32.34	32.12	qfq	1,513,200	49,179,004	0.03%
2026-05-06	32.78	32.82	31.98	32.33	32.11	qfq	1,684,000	54,404,480	-0.58%
2026-04-30	32.46	32.97	32.28	32.52	32.30	qfq	1,351,240	43,989,532	-0.34%
2026-04-29	31.53	33.31	30.88	32.63	32.41	qfq	3,428,479	109,959,444	3.39%
2026-04-28	31.19	31.81	30.57	31.56	31.34	qfq	2,352,020	73,375,623	1.32%
2026-04-27	30.97	32.10	30.42	31.15	30.94	qfq	2,097,967	65,068,987	-0.16%
2026-04-24	31.90	32.14	30.41	31.20	30.99	qfq	2,938,687	91,129,807	-2.53%
2026-04-23	33.52	33.80	31.78	32.01	31.79	qfq	3,772,217	121,673,354	-6.02%
2026-04-22	35.60	35.65	33.60	34.06	33.83	qfq	2,504,800	85,504,352	-2.66%
2026-04-21	34.23	35.18	34.22	34.99	34.75	qfq	1,943,699	67,698,528	1.36%
2026-04-20	34.40	35.09	34.18	34.52	34.28	qfq	1,724,600	59,866,947	0.00%
2026-04-17	34.47	34.60	33.65	34.52	34.28	qfq	1,222,260	41,661,224	0.94%
2026-04-16	33.87	34.41	33.48	34.20	33.96	qfq	1,508,600	51,206,059	1.69%
2026-04-15	34.00	34.62	33.60	33.63	33.40	qfq	1,611,800	55,097,680	-0.65%
2026-04-14	33.65	34.41	33.58	33.85	33.62	qfq	1,765,400	59,740,103	0.30%
2026-04-13	34.66	34.79	33.43	33.75	33.52	qfq	1,797,640	60,966,043	-3.13%
2026-04-10	35.85	36.06	34.81	34.84	34.60	qfq	1,389,100	49,320,550	-1.11%
2026-04-09	35.35	35.89	34.85	35.23	34.99	qfq	1,275,040	44,961,459	-0.68%
2026-04-08	34.44	35.53	34.44	35.47	35.23	qfq	1,183,400	41,691,576	3.93%
2026-04-07	33.99	34.65	33.60	34.13	33.90	qfq	825,600	28,177,133	0.32%
2026-04-03	35.00	35.00	33.80	34.02	33.79	qfq	759,900	25,955,057	-1.96%
2026-04-02	35.61	35.66	34.38	34.70	34.46	qfq	1,107,500	38,666,437	-2.56%
2026-04-01	35.59	35.90	34.85	35.61	35.37	qfq	1,497,800	53,068,840	3.01%
2026-03-31	35.82	35.82	34.55	34.57	34.33	qfq	1,063,123	37,181,280	-1.14%
2026-03-30	34.97	35.21	34.20	34.97	34.73	qfq	1,208,500	42,082,857	-0.11%
2026-03-27	34.36	35.32	34.30	35.01	34.77	qfq	1,104,823	38,565,611	-0.06%
2026-03-26	35.03	36.18	34.55	35.03	34.79	qfq	1,443,800	51,101,715	0.11%
2026-03-25	33.85	35.88	33.68	34.99	34.75	qfq	1,967,900	69,087,892	4.04%
2026-03-24	32.24	33.76	32.11	33.63	33.40	qfq	1,473,020	48,458,323	5.16%
2026-03-23	34.50	34.50	31.80	31.98	31.76	qfq	2,249,684	74,165,798	-7.92%
2026-03-20	35.00	35.39	34.58	34.73	34.49	qfq	1,661,699	58,060,318	0.09%
2026-03-19	35.86	35.86	34.49	34.70	34.46	qfq	1,219,300	42,587,039	-3.85%
2026-03-18	35.10	36.24	34.88	36.09	35.84	qfq	1,473,400	52,570,311	3.14%
2026-03-17	35.61	35.94	34.92	34.99	34.75	qfq	809,440	28,616,020	-1.74%
2026-03-16	35.76	35.94	35.00	35.61	35.37	qfq	1,301,600	46,093,928	-0.42%
2026-03-13	36.30	36.99	35.58	35.76	35.51	qfq	1,511,067	54,788,529	-1.62%
2026-03-12	37.00	37.00	35.91	36.35	36.10	qfq	1,731,109	62,643,480	-0.79%
2026-03-11	37.36	37.87	36.24	36.64	36.39	qfq	1,835,747	67,564,267	-2.27%
2026-03-10	37.22	37.72	37.03	37.49	37.23	qfq	1,392,360	51,949,922	1.32%
2026-03-09	38.01	38.01	36.13	37.00	36.75	qfq	1,833,871	67,718,565	-2.66%
2026-03-06	36.48	38.30	36.30	38.01	37.75	qfq	2,188,100	82,011,047	3.46%
2026-03-05	36.94	37.47	36.40	36.74	36.49	qfq	1,379,980	50,800,866	-0.03%
2026-03-04	36.40	37.10	36.00	36.75	36.50	qfq	1,693,718	62,186,485	-0.78%
2026-03-03	38.00	38.98	37.00	37.04	36.79	qfq	2,638,480	99,339,135	-3.89%
2026-03-02	38.86	39.24	37.34	38.54	38.28	qfq	3,586,320	138,022,135	-0.41%
2026-02-27	37.83	38.76	37.35	38.70	38.43	qfq	1,960,280	74,924,543	2.38%
2026-02-26	37.68	38.28	37.26	37.80	37.54	qfq	1,412,380	53,305,922	0.43%
2026-02-25	37.80	38.16	37.35	37.64	37.38	qfq	1,634,915	61,499,793	-0.34%
2026-02-24	37.09	38.54	36.81	37.77	37.51	qfq	2,457,900	93,238,467	2.89%
2026-02-13	37.25	37.48	36.63	36.71	36.46	qfq	1,750,100	64,868,712	-0.97%
2026-02-12	37.02	37.99	36.63	37.07	36.82	qfq	1,589,480	59,162,259	0.54%
2026-02-11	37.28	37.39	36.71	36.87	36.62	qfq	1,391,680	51,537,576	-0.59%
2026-02-10	37.99	37.99	36.24	37.09	36.83	qfq	2,257,980	83,526,185	-1.49%
2026-02-09	37.73	38.60	37.01	37.65	37.39	qfq	2,326,860	87,461,974	0.80%
2026-02-06	38.64	38.64	37.00	37.35	37.09	qfq	2,748,800	103,726,404	-3.34%
2026-02-05	38.01	39.10	38.01	38.64	38.37	qfq	1,632,300	62,940,293	0.36%
2026-02-04	39.30	39.69	38.00	38.50	38.24	qfq	2,612,200	100,863,989	-1.74%
2026-02-03	39.64	40.29	38.26	39.18	38.91	qfq	3,457,720	134,899,008	-1.16%
2026-02-02	43.93	44.43	39.64	39.64	39.37	qfq	4,141,720	171,073,880	-9.99%
2026-01-30	44.68	44.68	43.01	44.04	43.74	qfq	2,918,018	128,291,029	0.59%
2026-01-29	44.90	45.47	43.37	43.78	43.48	qfq	3,477,280	153,309,643	-2.67%
2026-01-28	45.23	47.23	44.67	44.98	44.67	qfq	4,472,240	205,287,749	-0.55%
2026-01-27	45.50	45.79	43.67	45.23	44.92	qfq	3,909,439	174,828,456	-1.03%
2026-01-26	44.03	47.29	43.01	45.70	45.39	qfq	6,511,060	296,530,645	3.79%
2026-01-23	44.90	46.00	43.50	44.03	43.73	qfq	3,813,627	168,973,572	-1.89%
2026-01-22	41.50	44.90	41.00	44.88	44.57	qfq	7,025,600	304,313,940	8.14%
2026-01-21	39.18	42.58	39.18	41.50	41.21	qfq	4,867,700	200,733,732	5.01%
2026-01-20	40.77	41.16	38.78	39.52	39.25	qfq	3,973,100	157,386,223	-3.02%
2026-01-19	41.91	41.96	39.45	40.75	40.47	qfq	6,571,300	266,174,230	-3.02%
2026-01-16	43.86	43.87	41.91	42.02	41.73	qfq	3,277,180	139,470,004	-3.22%
2026-01-15	43.57	43.97	42.74	43.42	43.12	qfq	4,080,440	176,515,240	-1.34%
2026-01-14	48.35	48.48	42.66	44.01	43.71	qfq	9,421,439	421,444,287	-7.15%
2026-01-13	48.99	49.50	47.02	47.40	47.07	qfq	5,885,680	281,653,685	-1.50%
2026-01-12	48.99	49.00	47.03	48.12	47.79	qfq	5,089,880	242,587,245	-1.76%
2026-01-09	49.00	49.50	47.28	48.98	48.64	qfq	6,199,520	299,850,185	0.20%
2026-01-08	44.23	48.88	43.99	48.88	48.54	qfq	6,113,200	286,273,748	9.99%
2026-01-07	44.86	44.93	43.27	44.44	44.13	qfq	4,509,300	198,330,336	-0.58%
2026-01-06	44.65	45.90	44.08	44.70	44.39	qfq	3,812,040	170,417,215	-0.67%
2026-01-05	45.68	46.41	44.22	45.00	44.69	qfq	5,922,840	267,361,960	-1.45%
2025-12-31	47.98	48.78	44.76	45.66	45.35	qfq	9,782,620	452,866,071	-1.72%
2025-12-30	42.87	46.46	42.50	46.46	46.14	qfq	8,084,577	363,841,887	9.99%
2025-12-29	39.96	42.24	39.96	42.24	41.95	qfq	2,949,847	123,520,934	10.00%
2025-12-26	38.76	39.15	37.91	38.40	38.14	qfq	2,697,820	103,891,927	-1.44%
2025-12-25	39.68	39.78	38.52	38.96	38.69	qfq	3,394,614	132,044,538	-2.14%
2025-12-24	39.39	40.77	38.76	39.81	39.54	qfq	4,802,833	191,093,126	1.07%
2025-12-23	37.81	40.90	36.57	39.39	39.12	qfq	5,955,800	231,232,651	3.93%
2025-12-22	37.57	38.70	37.50	37.90	37.64	qfq	3,384,373	128,484,560	1.15%
2025-12-19	38.48	38.60	37.38	37.47	37.21	qfq	2,636,934	99,479,218	-2.09%
2025-12-18	37.98	38.90	37.60	38.27	38.01	qfq	2,416,500	92,244,793	0.34%
2025-12-17	38.10	38.60	37.84	38.14	37.88	qfq	3,341,749	127,458,355	-0.65%
2025-12-16	40.90	41.20	37.50	38.39	38.13	qfq	5,413,954	208,967,839	-5.19%
2025-12-15	39.97	41.30	39.90	40.49	40.21	qfq	3,194,240	129,524,803	0.45%
2025-12-12	40.30	41.38	39.68	40.31	40.03	qfq	4,662,254	188,829,587	0.78%
2025-12-11	40.78	40.80	39.66	40.00	39.72	qfq	3,791,520	152,074,211	-2.01%
2025-12-10	40.59	41.01	39.39	40.82	40.54	qfq	6,459,380	259,534,849	0.02%
2025-12-09	40.71	42.86	40.30	40.81	40.53	qfq	6,457,960	267,110,342	0.22%
2025-12-08	42.00	42.30	39.90	40.72	40.44	qfq	7,330,700	296,767,932	-2.82%
2025-12-05	38.99	42.60	38.70	41.90	41.61	qfq	8,601,333	353,818,492	7.38%
2025-12-04	38.00	39.85	37.01	39.02	38.75	qfq	7,972,080	305,016,987	2.50%
2025-12-03	40.00	40.35	36.50	38.07	37.81	qfq	12,055,613	458,395,080	-5.65%
2025-12-02	36.50	40.59	36.14	40.35	40.07	qfq	10,237,949	395,587,908	9.35%
2025-12-01	35.00	36.98	34.84	36.90	36.65	qfq	10,094,243	361,371,499	8.56%
2025-11-28	30.86	33.99	30.62	33.99	33.76	qfq	10,033,904	335,695,560	10.00%
2025-11-27	30.89	31.58	30.26	30.90	30.69	qfq	3,664,940	113,223,456	-0.58%
2025-11-26	31.18	31.86	30.37	31.08	30.87	qfq	4,068,020	125,491,686	-0.70%
2025-11-25	30.44	31.36	30.42	31.30	31.08	qfq	3,953,360	122,467,155	2.93%
2025-11-24	29.42	30.70	29.20	30.41	30.20	qfq	3,939,662	117,943,616	3.37%
2025-11-21	30.41	30.41	29.06	29.42	29.22	qfq	5,330,671	157,622,562	-3.70%
2025-11-20	29.93	30.88	29.93	30.55	30.34	qfq	4,405,860	133,912,421	0.39%
2025-11-19	29.30	30.74	29.21	30.43	30.22	qfq	6,784,445	203,792,379	4.46%
2025-11-18	28.82	29.75	28.81	29.13	28.93	qfq	3,740,398	109,419,579	0.03%
2025-11-17	28.63	29.33	28.39	29.12	28.92	qfq	4,226,560	122,509,398	1.32%
2025-11-14	28.80	29.49	28.32	28.74	28.54	qfq	5,125,649	148,436,567	-0.96%
2025-11-13	27.60	29.31	27.56	29.02	28.82	qfq	8,096,571	231,712,998	4.39%
2025-11-12	27.11	27.90	26.71	27.80	27.61	qfq	5,826,118	160,017,627	2.17%
2025-11-11	25.58	27.60	25.58	27.21	27.02	qfq	10,040,491	270,991,374	4.17%
2025-11-10	24.20	26.53	24.20	26.12	25.94	qfq	7,465,289	193,249,818	7.71%
2025-11-07	24.43	24.58	24.20	24.25	24.08	qfq	963,280	23,484,927	-0.74%
2025-11-06	24.60	24.78	24.30	24.43	24.26	qfq	1,448,091	35,382,382	-1.49%
2025-11-05	25.15	25.75	24.78	24.80	24.63	qfq	2,302,600	57,907,181	0.49%
2025-11-04	24.66	24.88	24.48	24.68	24.51	qfq	1,009,019	24,902,038	-0.08%
2025-11-03	24.50	24.87	24.46	24.70	24.53	qfq	1,034,639	25,466,514	0.37%
2025-10-31	24.35	24.97	24.35	24.61	24.44	qfq	963,500	23,822,466	0.33%
2025-10-30	24.94	24.94	24.30	24.53	24.36	qfq	1,584,240	38,859,373	-1.64%
2025-10-29	25.69	25.80	24.81	24.94	24.77	qfq	2,174,520	54,528,398	-2.58%
2025-10-28	24.72	26.14	24.45	25.60	25.42	qfq	4,265,464	108,827,196	3.56%
2025-10-27	24.04	24.88	24.00	24.72	24.55	qfq	2,674,162	65,333,509	3.34%
2025-10-24	24.10	24.26	23.90	23.92	23.76	qfq	1,112,500	26,715,637	-1.08%
2025-10-23	24.40	24.48	23.76	24.18	24.01	qfq	2,200,520	52,916,085	-2.62%
2025-10-22	24.60	25.00	24.56	24.83	24.66	qfq	1,404,080	34,866,745	0.53%
2025-10-21	24.30	24.84	24.30	24.70	24.53	qfq	1,177,700	29,058,770	1.65%
2025-10-20	24.30	24.53	24.08	24.30	24.13	qfq	1,136,520	27,507,011	0.00%
2025-10-17	24.53	24.75	23.99	24.30	24.13	qfq	1,963,600	47,900,556	-1.06%
2025-10-16	25.10	25.14	24.52	24.56	24.39	qfq	1,544,290	38,212,683	-2.42%
2025-10-15	24.90	25.23	24.90	25.17	25.00	qfq	862,060	21,651,607	0.92%
2025-10-14	25.17	25.35	24.83	24.94	24.77	qfq	1,219,500	30,587,525	-0.91%
2025-10-13	24.80	25.18	24.56	25.17	25.00	qfq	1,227,780	30,657,851	-0.55%
2025-10-10	25.45	25.60	25.21	25.31	25.14	qfq	1,069,360	27,096,108	-0.78%
2025-10-09	25.40	25.78	25.40	25.51	25.33	qfq	1,523,880	38,900,866	0.43%
2025-09-30	25.67	25.68	25.27	25.40	25.23	qfq	1,372,500	34,857,106	-1.09%
2025-09-29	25.70	25.87	25.32	25.68	25.50	qfq	1,688,860	43,264,461	-0.77%
2025-09-26	25.80	26.76	25.65	25.88	25.70	qfq	2,997,480	78,253,358	0.04%
2025-09-25	25.51	26.10	25.23	25.87	25.69	qfq	2,329,140	60,073,874	1.05%
2025-09-24	25.44	26.49	25.12	25.60	25.42	qfq	2,867,359	73,798,133	1.91%
2025-09-23	24.98	25.35	24.58	25.12	24.95	qfq	1,861,420	46,400,978	0.76%
2025-09-22	25.50	25.50	24.75	24.93	24.76	qfq	1,200,440	29,919,590	-1.58%
2025-09-19	25.20	25.45	25.11	25.33	25.16	qfq	1,167,119	29,443,840	0.32%
2025-09-18	25.84	25.98	25.08	25.25	25.08	qfq	2,071,100	52,763,455	-2.28%
2025-09-17	25.70	25.96	25.50	25.84	25.66	qfq	1,189,280	30,647,442	0.27%
2025-09-16	25.87	25.87	25.50	25.77	25.59	qfq	1,685,100	43,263,320	-0.39%
2025-09-15	26.00	26.23	25.80	25.87	25.69	qfq	1,338,058	34,724,593	-1.30%
2025-09-12	26.20	26.34	26.11	26.21	26.03	qfq	1,244,580	32,661,972	0.11%
2025-09-11	26.35	26.35	25.55	26.18	26.00	qfq	1,634,320	42,510,740	-0.23%
2025-09-10	26.19	26.33	25.99	26.24	26.06	qfq	949,100	24,837,985	0.31%
2025-09-09	26.38	26.43	26.11	26.16	25.89	qfq	1,331,280	34,982,627	-0.80%
2025-09-08	26.20	26.63	26.15	26.37	26.10	qfq	1,611,571	42,550,789	0.27%
2025-09-05	26.10	26.54	25.90	26.30	26.03	qfq	2,210,540	57,926,544	0.92%
2025-09-04	26.13	26.35	25.64	26.06	25.79	qfq	1,679,980	43,847,729	-0.11%
2025-09-03	26.63	26.86	26.04	26.09	25.82	qfq	1,683,240	44,356,023	-1.95%
2025-09-02	27.04	27.28	26.25	26.61	26.33	qfq	2,533,440	67,375,415	-1.26%
2025-09-01	27.05	27.29	26.80	26.95	26.67	qfq	2,878,300	77,859,191	-1.28%
2025-08-29	27.52	27.77	27.20	27.30	27.02	qfq	2,985,740	82,052,354	-1.90%
2025-08-28	27.60	28.00	26.82	27.83	27.54	qfq	3,155,100	86,714,781	0.29%
2025-08-27	29.34	29.35	27.75	27.75	27.46	qfq	5,689,240	162,874,824	-5.42%
2025-08-26	28.64	29.79	28.62	29.34	29.03	qfq	5,905,580	173,230,048	2.48%
2025-08-25	28.59	28.88	28.22	28.63	28.33	qfq	3,221,720	91,893,891	0.49%
2025-08-22	28.45	28.49	28.11	28.49	28.19	qfq	2,202,006	62,292,650	0.14%
2025-08-21	28.97	29.08	28.26	28.45	28.15	qfq	3,391,780	97,248,920	-0.63%
2025-08-20	28.00	28.96	27.98	28.63	28.33	qfq	3,340,300	95,355,447	1.92%
2025-08-19	28.26	28.69	27.95	28.09	27.80	qfq	2,006,840	56,540,685	-0.60%
2025-08-18	28.06	28.55	27.90	28.26	27.97	qfq	2,887,500	81,563,203	0.75%
2025-08-15	27.53	28.13	27.36	28.05	27.76	qfq	2,328,040	64,838,217	1.89%
2025-08-14	28.22	28.31	27.50	27.53	27.24	qfq	2,850,540	79,671,780	-2.10%
2025-08-13	28.44	29.20	27.85	28.12	27.83	qfq	3,626,720	102,143,626	-1.13%
2025-08-12	28.66	28.66	28.05	28.44	28.14	qfq	2,846,140	80,407,828	-0.73%
2025-08-11	28.55	28.69	28.32	28.65	28.35	qfq	1,914,060	54,546,372	0.70%
2025-08-08	28.77	28.99	28.26	28.45	28.15	qfq	2,060,800	58,804,721	-0.56%
2025-08-07	28.23	28.85	27.93	28.61	28.31	qfq	3,285,440	93,374,781	1.13%
2025-08-06	27.78	28.40	27.63	28.29	28.00	qfq	2,702,779	75,719,455	1.62%
2025-08-05	27.78	27.95	27.56	27.84	27.55	qfq	1,992,640	55,228,467	0.36%
2025-08-04	27.97	28.10	27.48	27.74	27.45	qfq	2,822,540	78,147,277	-1.53%
2025-08-01	28.13	28.65	27.87	28.17	27.88	qfq	2,817,245	79,408,281	-0.60%
2025-07-31	29.05	29.05	28.22	28.34	28.05	qfq	3,690,500	105,422,056	-2.31%
2025-07-30	27.83	29.50	27.65	29.01	28.71	qfq	6,061,106	173,409,809	4.24%
2025-07-29	27.76	28.40	27.62	27.83	27.54	qfq	2,755,079	76,953,261	0.54%
2025-07-28	28.17	28.31	27.63	27.68	27.39	qfq	2,841,744	78,914,923	-1.74%
2025-07-25	28.40	28.70	27.93	28.17	27.88	qfq	4,072,691	114,760,907	-0.81%
2025-07-24	27.78	28.74	27.49	28.40	28.10	qfq	6,323,840	178,433,638	2.23%
2025-07-23	27.45	28.39	27.31	27.78	27.49	qfq	6,453,300	180,033,933	1.20%
2025-07-22	27.27	27.50	27.08	27.45	27.16	qfq	3,505,980	95,597,845	0.04%
2025-07-21	27.32	27.82	27.28	27.44	27.15	qfq	7,036,440	193,109,167	-1.65%
2025-07-18	25.90	28.49	25.90	27.90	27.61	qfq	11,714,420	324,421,575	7.72%
2025-07-17	26.09	26.09	25.80	25.90	25.63	qfq	1,489,200	38,601,567	-0.84%
2025-07-16	26.18	26.21	25.98	26.12	25.85	qfq	1,234,700	32,267,032	0.50%
2025-07-15	26.16	26.24	25.84	25.99	25.72	qfq	1,342,680	34,896,380	-0.88%
2025-07-14	26.02	26.38	25.89	26.22	25.95	qfq	1,700,000	44,471,465	0.34%
2025-07-11	26.02	26.54	26.00	26.13	25.86	qfq	2,560,660	67,111,172	0.42%
2025-07-10	25.84	26.05	25.59	26.02	25.75	qfq	1,354,540	34,969,682	0.54%
2025-07-09	26.03	26.38	25.76	25.88	25.61	qfq	1,825,720	47,430,970	-0.61%
2025-07-08	26.49	26.49	25.85	26.04	25.77	qfq	852,840	22,184,952	0.50%
2025-07-07	25.71	25.94	25.48	25.91	25.64	qfq	567,520	14,653,134	0.86%
2025-07-04	26.21	26.21	25.65	25.69	25.42	qfq	1,327,700	34,375,155	-1.95%
2025-07-03	26.25	26.40	26.00	26.20	25.93	qfq	1,003,280	26,263,188	0.15%
2025-07-02	26.48	26.48	26.10	26.16	25.89	qfq	1,459,240	38,292,307	-1.06%
2025-07-01	26.62	26.75	26.34	26.44	26.16	qfq	1,160,280	30,707,751	-0.68%
2025-06-30	26.27	26.75	26.09	26.62	26.34	qfq	2,013,060	53,180,286	1.84%
2025-06-27	25.92	26.36	25.88	26.14	25.87	qfq	1,618,200	42,297,444	0.85%
2025-06-26	26.10	26.25	25.82	25.92	25.65	qfq	1,030,600	26,731,377	-0.69%
2025-06-25	26.05	26.19	25.82	26.10	25.83	qfq	1,351,180	35,142,808	0.27%
2025-06-24	25.66	26.15	25.44	26.03	25.76	qfq	1,530,960	39,718,873	1.88%
2025-06-23	25.25	25.68	25.10	25.55	25.28	qfq	1,059,540	26,922,256	0.51%
2025-06-20	25.36	25.85	25.31	25.42	25.16	qfq	1,111,820	28,343,281	0.24%
2025-06-19	25.65	25.78	25.26	25.36	25.10	qfq	1,350,500	34,460,990	-1.51%
2025-06-18	26.01	26.18	25.65	25.75	25.48	qfq	1,673,200	43,227,605	-1.76%
2025-06-17	25.86	26.58	25.86	26.21	25.94	qfq	2,234,140	58,625,553	0.89%
2025-06-16	25.82	26.38	25.60	25.98	25.71	qfq	2,179,660	56,616,345	0.19%
2025-06-13	25.77	26.80	25.77	25.93	25.66	qfq	2,879,380	75,608,094	0.43%
2025-06-12	25.91	26.00	25.63	25.82	25.55	qfq	1,087,020	28,050,487	-0.77%
2025-06-11	25.57	26.28	25.50	26.02	25.66	qfq	2,328,720	60,441,312	1.88%
2025-06-10	25.76	25.78	25.27	25.54	25.18	qfq	1,237,780	31,574,132	-0.93%
2025-06-09	25.73	26.09	25.58	25.78	25.42	qfq	971,100	24,958,196	-0.12%
2025-06-06	25.35	26.14	25.30	25.81	25.45	qfq	2,260,340	58,280,898	1.45%
2025-06-05	25.20	25.78	25.20	25.44	25.08	qfq	1,342,778	34,206,704	0.36%
2025-06-04	25.11	25.58	24.96	25.35	24.99	qfq	1,352,240	34,274,165	1.04%
2025-06-03	24.93	25.38	24.85	25.09	24.74	qfq	1,777,519	44,719,858	-0.24%
2025-05-30	25.00	25.50	25.00	25.15	24.80	qfq	2,317,654	58,390,143	-2.29%
2025-05-29	26.65	26.65	25.52	25.74	25.38	qfq	4,485,112	116,323,307	1.74%
2025-05-28	25.29	25.74	25.26	25.30	24.95	qfq	1,134,080	28,844,669	0.04%
2025-05-27	25.62	25.62	25.25	25.29	24.94	qfq	1,225,220	31,045,225	-1.40%
2025-05-26	25.50	25.89	25.36	25.65	25.29	qfq	1,069,140	27,301,283	-0.27%
2025-05-23	25.65	26.20	25.56	25.72	25.36	qfq	1,502,300	38,883,754	-0.54%
2025-05-22	26.01	26.88	25.77	25.86	25.50	qfq	2,927,100	76,788,063	-0.77%
2025-05-21	26.28	26.28	25.90	26.06	25.69	qfq	1,490,200	38,781,581	-0.84%
2025-05-20	26.40	26.54	26.16	26.28	25.91	qfq	1,476,520	38,751,741	-0.42%
2025-05-19	26.63	26.63	26.19	26.39	26.02	qfq	1,100,220	28,975,794	-0.08%
2025-05-16	26.50	26.68	26.40	26.41	26.04	qfq	1,078,400	28,615,767	-0.38%
2025-05-15	26.87	26.90	26.46	26.51	26.14	qfq	1,380,260	36,714,796	-1.71%
2025-05-14	27.02	27.44	26.74	26.97	26.59	qfq	1,932,300	52,116,635	-0.22%
2025-05-13	27.11	27.33	26.61	27.03	26.65	qfq	1,572,040	42,382,010	0.71%
2025-05-12	26.16	27.12	26.13	26.84	26.46	qfq	2,381,660	63,429,421	2.64%
2025-05-09	26.50	26.54	25.83	26.15	25.78	qfq	1,596,020	41,745,100	-1.62%
2025-05-08	26.06	26.87	26.01	26.58	26.21	qfq	1,971,400	52,059,182	1.18%
2025-05-07	26.47	26.59	26.02	26.27	25.90	qfq	1,654,200	43,425,427	0.19%
2025-05-06	25.50	26.65	25.41	26.22	25.85	qfq	2,590,060	67,695,793	3.15%
2025-04-30	25.35	25.67	25.01	25.42	25.06	qfq	1,514,820	38,463,919	0.95%
2025-04-29	25.01	25.52	25.01	25.18	24.83	qfq	895,940	22,652,273	0.32%
2025-04-28	25.10	25.38	24.93	25.10	24.75	qfq	939,200	23,632,115	-0.91%
2025-04-25	25.61	25.66	25.23	25.33	24.97	qfq	1,076,040	27,281,852	-1.05%
2025-04-24	26.29	26.50	25.44	25.60	25.24	qfq	2,029,700	52,275,784	-2.99%
2025-04-23	25.78	26.68	25.68	26.39	26.02	qfq	3,413,220	89,385,262	2.33%
2025-04-22	25.18	26.14	25.13	25.79	25.43	qfq	2,216,700	57,124,132	2.42%
2025-04-21	25.09	25.25	24.84	25.18	24.83	qfq	1,185,040	29,736,344	0.36%
2025-04-18	24.84	25.29	24.61	25.09	24.74	qfq	1,313,820	32,729,179	1.01%
2025-04-17	24.78	25.30	24.70	24.84	24.49	qfq	1,171,900	29,370,226	-0.84%
2025-04-16	24.97	25.33	24.60	25.05	24.70	qfq	1,658,740	41,467,716	-0.48%
2025-04-15	25.27	25.69	24.87	25.17	24.82	qfq	1,853,200	46,877,453	-0.32%
2025-04-14	25.20	25.79	25.02	25.25	24.90	qfq	3,630,270	92,018,355	-1.41%
2025-04-11	24.48	26.68	24.25	25.61	25.25	qfq	4,097,580	105,538,844	4.62%
2025-04-10	24.33	24.81	24.11	24.48	24.14	qfq	2,663,260	65,241,849	3.20%
2025-04-09	22.78	23.75	21.00	23.72	23.39	qfq	4,027,950	91,409,519	3.13%
2025-04-08	22.66	24.60	22.60	23.00	22.68	qfq	4,410,790	102,074,433	-8.40%
2025-04-07	25.48	26.78	25.11	25.11	24.76	qfq	1,596,960	40,722,504	-10.00%
2025-04-03	27.47	28.20	27.19	27.90	27.51	qfq	1,975,630	54,826,172	1.57%
2025-04-02	26.88	27.89	26.76	27.47	27.08	qfq	2,268,880	62,264,418	2.16%
2025-04-01	26.82	27.22	26.72	26.89	26.51	qfq	1,071,680	28,911,129	-0.04%
2025-03-31	27.11	27.28	26.80	26.90	26.52	qfq	1,300,280	35,032,411	-1.43%
2025-03-28	27.37	27.51	27.15	27.29	26.91	qfq	945,740	25,826,133	-0.26%
2025-03-27	27.79	27.79	27.30	27.36	26.98	qfq	1,282,980	35,281,518	-1.51%
2025-03-26	27.06	27.85	26.81	27.78	27.39	qfq	2,134,009	58,558,622	2.85%
2025-03-25	27.17	27.35	26.80	27.01	26.63	qfq	1,398,680	37,803,753	-0.18%
2025-03-24	27.60	27.76	26.63	27.06	26.68	qfq	2,337,340	63,434,090	-2.24%
2025-03-21	28.35	28.50	27.60	27.68	27.29	qfq	2,153,000	60,094,397	-2.36%
2025-03-20	28.61	28.75	28.34	28.35	27.95	qfq	1,770,591	50,408,619	-0.91%
2025-03-19	28.78	29.19	28.29	28.61	28.21	qfq	2,480,300	71,159,303	-0.93%
2025-03-18	29.65	29.90	28.66	28.88	28.48	qfq	4,938,731	143,423,212	-3.02%
2025-03-17	29.03	30.77	28.91	29.78	29.36	qfq	6,517,900	193,340,140	2.65%
2025-03-14	28.64	29.09	28.40	29.01	28.60	qfq	1,897,800	54,714,450	0.94%
2025-03-13	29.00	29.45	28.35	28.74	28.34	qfq	2,601,131	75,008,775	-0.73%
2025-03-12	28.48	29.17	28.34	28.95	28.54	qfq	2,776,800	80,081,611	1.65%
2025-03-11	28.22	28.62	28.05	28.48	28.08	qfq	2,311,114	65,447,206	-0.56%
2025-03-10	29.00	29.10	28.21	28.64	28.24	qfq	3,612,020	103,251,985	-1.41%
2025-03-07	29.90	30.37	28.90	29.05	28.64	qfq	3,777,240	111,864,908	-3.20%
2025-03-06	29.70	30.52	29.44	30.01	29.59	qfq	4,067,740	121,662,228	0.67%
2025-03-05	29.78	29.97	29.48	29.81	29.39	qfq	2,199,600	65,303,402	-0.37%
2025-03-04	30.01	30.56	29.71	29.92	29.50	qfq	2,664,153	80,008,232	-1.16%
2025-03-03	30.97	31.62	30.12	30.27	29.85	qfq	4,192,126	129,087,758	-3.35%
2025-02-28	36.30	36.97	31.32	31.32	30.88	qfq	7,120,780	241,046,932	-10.00%
2025-02-27	37.50	37.50	34.35	34.80	34.31	qfq	5,219,340	184,648,840	-3.60%
2025-02-26	32.83	36.10	32.65	36.10	35.59	qfq	5,022,700	175,771,257	9.99%
2025-02-25	31.74	33.70	31.74	32.82	32.36	qfq	3,831,564	125,693,440	2.37%
2025-02-24	31.99	32.57	31.50	32.06	31.61	qfq	3,171,320	101,406,742	-0.71%
2025-02-21	32.38	32.96	31.65	32.29	31.84	qfq	4,036,720	129,790,904	-1.25%
2025-02-20	32.70	33.16	31.78	32.70	32.24	qfq	4,165,000	134,864,254	0.12%
2025-02-19	31.63	32.86	31.63	32.66	32.20	qfq	5,328,957	172,373,961	3.29%
2025-02-18	30.28	32.57	29.80	31.62	31.18	qfq	6,375,979	199,944,713	4.98%
2025-02-17	29.30	30.40	29.03	30.12	29.70	qfq	3,669,579	110,131,474	2.03%
2025-02-14	29.33	29.98	29.01	29.52	29.11	qfq	3,342,580	98,488,022	-0.34%
2025-02-13	30.11	30.29	29.10	29.62	29.20	qfq	3,612,919	107,009,762	-2.21%
2025-02-12	31.02	31.02	29.70	30.29	29.87	qfq	4,882,140	146,873,512	-2.23%
2025-02-11	28.92	31.50	28.15	30.98	30.55	qfq	7,573,280	227,676,676	6.61%
2025-02-10	28.59	29.29	28.45	29.06	28.65	qfq	3,197,140	92,482,058	2.14%
2025-02-07	28.66	28.85	28.07	28.45	28.05	qfq	3,209,660	91,567,034	-0.70%
2025-02-06	28.53	29.05	28.26	28.65	28.25	qfq	2,876,720	82,187,548	0.42%
2025-02-05	29.75	29.77	28.00	28.53	28.13	qfq	2,775,580	78,808,513	-3.61%
2025-01-27	29.99	30.15	29.25	29.60	29.19	qfq	1,849,700	54,819,205	-0.64%
2025-01-24	29.60	29.97	29.05	29.79	29.37	qfq	2,300,480	67,897,061	0.61%
2025-01-23	29.89	30.80	29.50	29.61	29.19	qfq	3,411,720	102,391,665	-0.07%
2025-01-22	30.54	31.16	29.40	29.63	29.21	qfq	4,403,210	132,578,206	-3.95%
2025-01-21	30.40	32.00	30.00	30.85	30.42	qfq	6,560,140	202,625,758	-1.59%
2025-01-20	29.00	31.35	29.00	31.35	30.91	qfq	4,975,110	151,261,412	10.00%
2025-01-17	28.28	29.12	27.58	28.50	28.10	qfq	3,858,180	109,854,607	2.11%
2025-01-16	29.25	29.80	27.40	27.91	27.52	qfq	4,117,960	116,545,710	-3.63%
2025-01-15	28.65	29.50	27.93	28.96	28.55	qfq	4,741,620	136,710,004	2.37%
2025-01-14	26.32	28.90	26.05	28.29	27.89	qfq	3,997,079	110,073,208	7.69%
2025-01-13	27.22	27.50	25.99	26.27	25.90	qfq	3,468,140	91,613,396	-5.47%
2025-01-10	28.08	29.07	27.51	27.79	27.40	qfq	2,393,620	68,023,487	-1.45%
2025-01-09	28.03	28.72	27.81	28.20	27.80	qfq	1,467,340	41,629,145	0.07%
2025-01-08	28.90	28.90	27.16	28.18	27.78	qfq	1,611,122	45,127,777	-1.78%
2025-01-07	27.95	28.80	27.63	28.69	28.29	qfq	1,446,100	40,931,561	2.65%
2025-01-06	28.35	28.80	27.13	27.95	27.56	qfq	1,656,920	46,394,959	-2.61%
2025-01-03	30.40	31.21	28.41	28.70	28.30	qfq	2,463,720	71,884,749	-6.45%
2025-01-02	31.08	31.68	30.39	30.68	30.25	qfq	1,664,860	51,700,951	-1.67%
2024-12-31	32.34	33.00	31.20	31.20	30.76	qfq	1,823,600	58,170,247	-4.09%
2024-12-30	32.00	33.18	31.87	32.53	32.07	qfq	2,059,740	66,904,388	1.24%
2024-12-27	31.96	32.82	31.42	32.13	31.68	qfq	1,858,980	59,832,574	-0.83%
2024-12-26	31.67	33.00	31.67	32.40	31.95	qfq	3,088,099	99,954,715	1.19%
2024-12-25	33.96	33.99	30.83	32.02	31.57	qfq	4,495,800	142,800,882	-4.30%
2024-12-24	33.32	34.10	32.00	33.46	32.99	qfq	4,713,820	156,052,169	0.09%
2024-12-23	34.24	36.00	32.97	33.43	32.85	qfq	6,494,212	219,654,099	-8.74%
2024-12-20	35.01	39.00	35.01	36.63	35.99	qfq	7,986,500	295,425,025	-0.87%
2024-12-19	38.67	40.96	35.91	36.95	36.31	qfq	12,088,262	461,178,898	-0.78%
2024-12-18	34.59	37.24	34.00	37.24	36.59	qfq	4,597,846	168,505,435	10.01%
2024-12-17	33.79	33.85	31.42	33.85	33.26	qfq	8,073,478	265,968,094	10.01%
2024-12-16	28.48	30.77	28.43	30.77	30.24	qfq	1,131,680	34,378,544	10.01%
2024-12-13	29.00	29.03	27.80	27.97	27.48	qfq	1,596,660	45,095,514	-3.55%
2024-12-12	28.38	29.39	28.05	29.00	28.50	qfq	2,232,640	64,239,234	2.00%
2024-12-11	27.58	28.60	27.10	28.43	27.94	qfq	2,450,480	69,015,534	3.08%
2024-12-10	27.60	28.00	27.02	27.58	27.10	qfq	1,879,200	51,521,028	1.40%
2024-12-09	26.86	27.25	26.77	27.20	26.73	qfq	1,572,674	42,503,823	1.27%
2024-12-06	27.55	27.68	26.68	26.86	26.39	qfq	2,171,400	58,619,150	-2.40%
2024-12-05	27.66	27.95	27.25	27.52	27.04	qfq	1,840,260	50,764,877	-1.29%
2024-12-04	28.62	29.36	27.38	27.88	27.40	qfq	2,314,640	65,200,826	-4.06%
2024-12-03	28.12	29.70	27.98	29.06	28.55	qfq	2,637,300	76,155,777	2.50%
2024-12-02	27.50	29.20	26.89	28.35	27.86	qfq	2,290,520	64,223,644	3.17%
2024-11-29	26.83	28.30	26.70	27.48	27.00	qfq	1,933,260	53,113,002	1.85%
2024-11-28	27.38	27.66	26.82	26.98	26.51	qfq	1,786,000	48,633,267	-0.41%
2024-11-27	26.73	27.18	25.65	27.09	26.62	qfq	2,427,820	64,037,155	1.27%
2024-11-26	27.30	27.59	26.31	26.75	26.29	qfq	1,891,080	50,927,142	-2.27%
2024-11-25	27.39	28.17	26.50	27.37	26.89	qfq	2,656,860	71,969,397	-1.90%
2024-11-22	28.30	29.50	27.90	27.90	27.42	qfq	2,698,000	77,460,762	-1.48%
2024-11-21	28.67	29.35	28.15	28.32	27.83	qfq	2,279,260	65,395,501	-1.32%
2024-11-20	27.00	28.70	26.81	28.70	28.20	qfq	2,757,720	77,444,171	5.94%
2024-11-19	25.85	27.16	25.65	27.09	26.62	qfq	3,448,760	91,823,638	5.57%
2024-11-18	27.08	27.26	25.53	25.66	25.21	qfq	3,216,860	84,686,587	-4.61%
2024-11-15	27.53	28.00	26.82	26.90	26.43	qfq	2,522,960	69,045,124	-2.32%
2024-11-14	29.10	29.36	27.53	27.54	27.06	qfq	2,369,140	67,615,930	-4.74%
2024-11-13	28.84	29.02	27.48	28.91	28.41	qfq	2,998,720	84,584,548	1.12%
2024-11-12	29.00	29.36	28.28	28.59	28.09	qfq	2,159,010	62,203,227	-2.02%
2024-11-11	28.60	29.28	28.30	29.18	28.67	qfq	2,483,827	71,643,207	1.32%
2024-11-08	29.09	29.90	28.54	28.80	28.30	qfq	2,700,400	78,331,969	-1.13%
2024-11-07	28.63	29.80	28.20	29.13	28.62	qfq	2,803,727	81,726,248	0.66%
2024-11-06	29.20	29.53	28.30	28.94	28.44	qfq	3,320,807	95,757,710	-1.60%
2024-11-05	29.30	29.85	28.57	29.41	28.90	qfq	4,458,620	129,987,534	-0.54%
2024-11-04	29.60	30.21	29.01	29.57	29.06	qfq	3,127,120	92,736,870	0.31%
2024-11-01	31.32	31.59	29.39	29.48	28.97	qfq	4,015,080	122,173,485	-6.02%
2024-10-31	30.44	31.70	29.44	31.37	30.82	qfq	4,933,960	152,287,512	2.18%
2024-10-30	28.58	31.18	28.58	30.70	30.17	qfq	6,401,169	194,176,047	5.46%
2024-10-29	27.07	29.70	26.70	29.11	28.60	qfq	7,059,970	200,221,541	6.75%
2024-10-28	27.63	27.88	26.78	27.27	26.80	qfq	4,155,900	112,756,626	-2.22%
2024-10-25	27.83	28.20	27.45	27.89	27.41	qfq	3,485,138	97,037,131	0.11%
2024-10-24	27.68	29.02	27.00	27.86	27.38	qfq	4,433,900	123,614,995	-1.14%
2024-10-23	26.90	28.82	26.90	28.18	27.69	qfq	7,916,677	221,424,749	5.86%
2024-10-22	26.98	27.15	26.16	26.62	26.16	qfq	4,786,080	127,369,438	-1.00%
2024-10-21	27.39	27.40	26.23	26.89	26.42	qfq	8,002,085	214,096,170	-2.25%
2024-10-18	26.23	28.10	26.00	27.51	27.03	qfq	12,969,851	351,022,930	7.21%
2024-10-17	23.30	25.66	23.23	25.66	25.21	qfq	5,032,373	127,567,706	9.99%
2024-10-16	22.44	24.22	22.42	23.33	22.92	qfq	6,332,360	146,673,106	1.26%
2024-10-15	22.10	23.56	21.77	23.04	22.64	qfq	7,520,660	172,194,316	3.27%
2024-10-14	22.68	22.88	21.34	22.31	21.92	qfq	9,732,141	215,476,959	1.59%
2024-10-11	20.08	21.96	20.08	21.96	21.58	qfq	6,517,570	140,562,818	10.02%
2024-10-10	19.28	20.90	19.08	19.96	19.61	qfq	5,056,920	101,195,315	3.15%
2024-10-09	20.86	20.95	19.35	19.35	19.01	qfq	6,226,840	123,899,636	-10.00%
2024-10-08	23.20	23.22	20.84	21.50	21.13	qfq	8,740,690	191,158,649	0.61%
2024-09-30	20.70	21.70	19.50	21.37	21.00	qfq	10,438,780	216,335,053	6.16%
2024-09-27	20.13	20.19	19.65	20.13	19.78	qfq	4,442,080	88,498,282	-0.40%
2024-09-26	19.27	20.38	19.18	20.21	19.78	qfq	8,018,819	160,108,748	1.30%
2024-09-25	19.23	19.99	18.40	19.95	19.53	qfq	10,603,570	204,627,986	3.42%
2024-09-24	19.39	21.00	18.45	19.29	18.88	qfq	13,658,041	266,696,806	0.31%
2024-09-23	19.23	19.23	18.22	19.23	18.82	qfq	4,172,500	79,807,810	10.01%
2024-09-20	16.39	17.90	16.38	17.48	17.11	qfq	8,005,680	137,432,341	6.78%
2024-09-19	15.86	17.23	15.86	16.37	16.02	qfq	8,379,940	139,156,047	1.55%
2024-09-18	14.62	16.12	14.60	16.12	15.78	qfq	4,624,222	73,517,857	10.03%
2024-09-13	14.51	15.05	14.49	14.65	14.34	qfq	1,402,980	20,793,900	0.96%
2024-09-12	14.54	14.65	14.46	14.51	14.20	qfq	578,700	8,426,725	0.00%
2024-09-11	14.63	14.65	14.36	14.51	14.20	qfq	690,480	9,987,967	-1.02%
2024-09-10	14.50	14.73	14.42	14.66	14.35	qfq	508,300	7,413,478	0.41%
2024-09-09	14.78	14.78	14.45	14.60	14.29	qfq	796,860	11,595,530	-0.68%
2024-09-06	14.93	15.02	14.68	14.70	14.39	qfq	851,260	12,659,688	-1.54%
2024-09-05	14.91	14.98	14.74	14.93	14.61	qfq	808,580	12,028,812	0.13%
2024-09-04	15.12	15.12	14.77	14.91	14.60	qfq	898,080	13,416,667	-1.19%
2024-09-03	14.97	15.22	14.90	15.09	14.77	qfq	721,860	10,905,484	0.80%
2024-09-02	14.94	15.19	14.93	14.97	14.65	qfq	1,030,020	15,493,099	-0.27%
2024-08-30	15.17	15.27	14.95	15.01	14.69	qfq	1,530,760	23,108,832	-0.60%
2024-08-29	14.32	15.18	14.24	15.10	14.78	qfq	1,877,980	27,971,430	5.01%
2024-08-28	14.29	14.48	14.24	14.38	14.08	qfq	665,460	9,576,751	0.63%
2024-08-27	14.31	14.53	14.18	14.29	13.99	qfq	706,340	10,111,753	-0.14%
2024-08-26	13.90	14.36	13.81	14.31	14.01	qfq	897,380	12,716,144	2.51%
2024-08-23	14.08	14.12	13.79	13.96	13.67	qfq	730,060	10,177,668	-0.85%
2024-08-22	14.45	14.45	14.03	14.08	13.78	qfq	807,040	11,437,438	-1.81%
2024-08-21	14.56	14.59	14.15	14.34	14.04	qfq	1,721,420	24,768,256	-4.21%
2024-08-20	15.10	15.26	14.84	14.97	14.65	qfq	841,720	12,615,658	-0.99%
2024-08-19	15.28	15.34	15.05	15.12	14.80	qfq	1,115,060	16,935,693	-1.69%
2024-08-16	14.90	15.45	14.90	15.38	15.06	qfq	2,363,720	36,198,066	2.67%
2024-08-15	14.90	15.16	14.83	14.98	14.66	qfq	989,500	14,813,727	-0.47%
2024-08-14	15.20	15.65	14.95	15.05	14.73	qfq	1,787,740	27,359,860	-0.46%
2024-08-13	14.68	15.12	14.58	15.12	14.80	qfq	1,123,159	16,716,590	3.00%
2024-08-12	14.79	14.82	14.60	14.68	14.37	qfq	614,160	9,044,469	-0.74%
2024-08-09	14.87	15.00	14.75	14.79	14.48	qfq	850,040	12,627,636	-0.20%
2024-08-08	14.79	14.98	14.55	14.82	14.51	qfq	982,922	14,518,104	-1.00%
2024-08-07	14.83	15.16	14.78	14.97	14.65	qfq	858,562	12,875,141	0.54%
2024-08-06	14.88	14.91	14.61	14.89	14.58	qfq	1,379,920	20,394,985	2.41%
2024-08-05	15.20	15.42	14.52	14.54	14.23	qfq	1,789,155	26,658,995	-5.03%
2024-08-02	15.12	15.53	15.10	15.31	14.99	qfq	1,334,323	20,474,569	0.13%
2024-08-01	15.40	15.61	15.28	15.29	14.97	qfq	1,255,763	19,361,519	-0.71%
2024-07-31	14.84	15.56	14.74	15.40	15.07	qfq	1,990,320	30,344,143	3.63%
2024-07-30	15.18	15.22	14.73	14.86	14.55	qfq	1,202,400	17,927,720	-2.37%
2024-07-29	15.12	15.30	15.12	15.22	14.90	qfq	949,160	14,429,184	0.13%
2024-07-26	15.00	15.48	14.92	15.20	14.88	qfq	1,140,340	17,326,769	1.88%
2024-07-25	15.01	15.18	14.88	14.92	14.60	qfq	987,160	14,801,176	-0.53%
2024-07-24	15.57	15.70	14.95	15.00	14.68	qfq	1,880,835	28,531,917	-3.60%
2024-07-23	16.41	16.49	15.48	15.56	15.23	qfq	1,980,835	31,578,441	-4.83%
2024-07-22	16.54	16.68	16.32	16.35	16.00	qfq	1,116,440	18,366,517	-1.62%
2024-07-19	16.45	16.75	16.31	16.62	16.27	qfq	956,162	15,878,980	1.03%
2024-07-18	16.32	16.59	16.20	16.45	16.10	qfq	1,186,880	19,498,555	-0.06%
2024-07-17	16.75	16.76	16.46	16.46	16.11	qfq	978,880	16,180,831	-1.73%
2024-07-16	16.77	16.88	16.50	16.75	16.40	qfq	1,121,440	18,695,903	-0.12%
2024-07-15	17.07	17.26	16.76	16.77	16.42	qfq	1,279,620	21,767,001	-2.50%
2024-07-12	17.34	17.35	16.95	17.20	16.84	qfq	1,594,180	27,330,702	-0.52%
2024-07-11	17.05	17.33	16.82	17.29	16.92	qfq	2,527,501	43,403,341	2.92%
2024-07-10	16.99	17.03	16.71	16.80	16.45	qfq	1,015,740	17,107,224	-1.29%
2024-07-09	16.58	17.06	16.33	17.02	16.66	qfq	1,707,940	28,560,080	1.61%
2024-07-08	17.33	17.37	16.61	16.75	16.40	qfq	1,875,960	31,725,159	-3.46%
2024-07-05	16.51	17.40	16.36	17.35	16.98	qfq	2,617,700	44,780,467	4.33%
2024-07-04	16.88	17.04	16.50	16.63	16.28	qfq	1,512,640	25,336,374	-1.66%
2024-07-03	17.21	17.35	16.89	16.91	16.55	qfq	1,445,940	24,640,083	-1.74%
2024-07-02	17.42	17.42	17.11	17.21	16.85	qfq	1,258,960	21,705,198	-1.26%
2024-07-01	17.36	17.58	17.10	17.43	17.06	qfq	1,997,440	34,560,516	0.98%
2024-06-28	16.91	17.28	16.82	17.26	16.90	qfq	1,940,560	33,296,838	2.25%
2024-06-27	17.09	17.09	16.83	16.88	16.52	qfq	1,260,120	21,352,921	-0.94%
2024-06-26	16.50	17.05	16.35	17.04	16.68	qfq	2,055,999	34,597,081	3.21%
2024-06-25	16.31	16.53	16.11	16.51	16.16	qfq	1,821,159	29,749,334	1.23%
2024-06-24	16.97	17.09	16.23	16.31	15.97	qfq	2,614,539	43,220,644	-4.73%
2024-06-21	16.90	17.28	16.70	17.12	16.76	qfq	1,580,859	26,931,166	0.71%
2024-06-20	17.48	17.67	16.82	17.00	16.64	qfq	2,615,180	45,059,603	-2.24%
2024-06-19	17.69	17.82	17.36	17.39	17.02	qfq	2,383,740	41,905,923	-1.64%
2024-06-18	17.95	18.40	17.55	17.68	17.31	qfq	4,386,560	78,707,423	-1.67%
2024-06-17	17.17	18.32	17.17	17.98	17.60	qfq	5,425,562	96,730,199	4.23%
2024-06-14	17.28	17.50	17.00	17.25	16.89	qfq	2,088,380	36,074,827	-29.91%
2024-06-13	24.46	24.73	24.34	24.61	16.95	qfq	1,782,500	43,751,461	0.94%
2024-06-12	24.09	24.49	24.00	24.38	16.80	qfq	1,538,802	37,433,300	1.20%
2024-06-11	23.60	24.12	23.30	24.09	16.60	qfq	1,729,200	41,383,716	0.88%
2024-06-07	22.97	23.93	22.86	23.88	16.45	qfq	2,395,300	56,016,636	4.28%
2024-06-06	23.39	23.60	22.27	22.90	15.78	qfq	3,483,500	79,905,415	-1.04%
2024-06-05	24.98	25.00	22.92	23.14	15.94	qfq	4,044,500	96,834,843	-7.44%
2024-06-04	24.70	25.08	24.38	25.00	17.22	qfq	2,138,838	53,230,466	1.17%
2024-06-03	24.75	25.30	24.55	24.71	17.02	qfq	2,987,200	74,624,897	-0.16%
2024-05-31	24.19	24.77	24.19	24.75	17.05	qfq	1,381,199	33,948,366	1.48%
2024-05-30	24.85	25.00	24.31	24.39	16.80	qfq	1,738,799	42,846,681	-1.89%
2024-05-29	24.41	24.93	24.36	24.86	17.13	qfq	1,773,100	43,644,034	1.59%
2024-05-28	23.99	24.71	23.86	24.47	16.86	qfq	2,360,700	57,649,744	1.45%
2024-05-27	23.79	24.18	23.25	24.12	16.62	qfq	2,012,000	47,586,488	2.07%
2024-05-24	23.96	24.10	23.61	23.63	16.28	qfq	2,023,200	48,204,215	-1.99%
2024-05-23	24.96	24.96	24.05	24.11	16.61	qfq	2,924,118	71,401,531	-3.41%
2024-05-22	24.95	25.28	24.85	24.96	17.20	qfq	2,776,900	69,583,379	0.28%
2024-05-21	25.01	25.66	24.84	24.89	17.15	qfq	4,731,199	119,109,342	-0.92%
2024-05-20	24.04	25.16	24.04	25.12	17.31	qfq	4,782,099	118,490,132	4.84%
2024-05-17	23.66	24.19	23.66	23.96	16.51	qfq	1,714,400	40,939,103	1.27%
2024-05-16	23.54	24.07	23.54	23.66	16.30	qfq	1,720,300	40,996,023	0.13%
2024-05-15	23.25	24.39	23.06	23.63	16.28	qfq	2,940,600	70,023,635	1.29%
2024-05-14	23.20	23.59	23.15	23.33	16.07	qfq	1,717,400	40,203,975	0.17%
2024-05-13	24.16	24.19	23.14	23.29	16.04	qfq	3,088,500	72,298,391	-3.92%
2024-05-10	24.59	25.19	24.16	24.24	16.70	qfq	4,958,400	122,950,220	-1.34%
2024-05-09	24.10	24.58	24.01	24.57	16.93	qfq	3,273,000	79,763,153	1.74%
2024-05-08	24.42	24.43	23.82	24.15	16.64	qfq	2,825,700	68,150,956	-1.11%
2024-05-07	23.66	24.50	23.53	24.42	16.82	qfq	4,783,400	115,628,146	3.13%
2024-05-06	23.26	23.77	23.12	23.68	16.31	qfq	2,951,800	69,378,659	2.73%
2024-04-30	23.34	23.65	23.00	23.05	15.88	qfq	2,302,000	53,577,937	-1.37%
2024-04-29	23.06	23.44	22.76	23.37	16.10	qfq	2,683,585	62,134,257	1.21%
2024-04-26	23.31	23.64	22.97	23.09	15.91	qfq	3,119,443	72,692,051	-0.90%
2024-04-25	23.90	23.90	23.21	23.30	16.05	qfq	3,309,700	77,709,788	-2.88%
2024-04-24	23.28	24.70	23.18	23.99	16.53	qfq	5,188,700	124,060,939	2.78%
2024-04-23	23.32	23.85	23.20	23.34	16.08	qfq	2,980,142	70,163,365	0.09%
2024-04-22	23.32	24.10	23.23	23.32	16.07	qfq	3,465,300	81,688,181	-1.48%
2024-04-19	23.00	23.96	22.95	23.67	16.31	qfq	4,399,900	104,106,806	1.20%
2024-04-18	22.90	23.94	22.46	23.39	16.11	qfq	4,947,100	114,571,618	2.01%
2024-04-17	22.05	23.13	21.61	22.93	15.80	qfq	4,396,800	99,573,153	4.75%
2024-04-16	21.00	22.36	19.57	21.89	15.08	qfq	5,231,538	109,942,233	2.96%
2024-04-15	22.02	22.06	20.15	21.26	14.65	qfq	3,917,800	82,910,495	-4.23%
2024-04-12	21.90	22.99	21.88	22.20	15.29	qfq	2,837,300	63,628,237	0.27%
2024-04-11	22.21	22.79	22.02	22.14	15.25	qfq	3,181,600	71,231,103	-2.42%
2024-04-10	23.85	24.03	22.50	22.69	15.63	qfq	4,262,381	98,578,187	-3.03%
2024-04-09	21.99	23.50	21.69	23.40	16.12	qfq	4,795,462	108,657,051	7.04%
2024-04-08	22.92	22.92	21.70	21.86	15.06	qfq	4,878,861	108,528,367	-5.94%
2024-04-03	24.06	24.55	23.21	23.24	16.01	qfq	4,626,167	109,188,815	-3.25%
2024-04-02	23.98	25.00	23.81	24.02	16.55	qfq	6,001,129	146,052,105	-0.33%
2024-04-01	24.53	24.73	23.81	24.10	16.60	qfq	7,188,877	173,198,512	-2.90%
2024-03-29	23.20	25.00	23.01	24.82	17.10	qfq	10,207,067	246,657,107	5.71%
2024-03-28	22.00	23.48	22.00	23.48	16.18	qfq	9,086,865	208,810,238	5.20%
2024-03-27	21.49	23.64	21.30	22.32	15.38	qfq	8,348,680	190,019,950	3.86%
2024-03-26	21.70	22.05	21.12	21.49	14.80	qfq	3,905,080	84,184,265	-2.41%
2024-03-25	22.49	23.52	22.01	22.02	15.17	qfq	5,936,780	134,490,471	-2.13%
2024-03-22	21.98	22.50	21.90	22.50	15.50	qfq	4,930,900	109,697,441	2.09%
2024-03-21	22.62	22.78	21.88	22.04	15.18	qfq	3,659,000	81,136,438	-1.87%
2024-03-20	22.30	22.59	21.95	22.46	15.47	qfq	3,989,600	88,802,667	0.81%
2024-03-19	22.04	22.33	21.73	22.28	15.35	qfq	4,869,780	107,763,767	0.27%
2024-03-18	21.70	22.24	21.50	22.22	15.31	qfq	4,517,434	99,194,088	2.68%
2024-03-15	21.30	21.86	21.14	21.64	14.91	qfq	3,759,700	80,907,158	0.37%
2024-03-14	21.13	21.87	20.97	21.56	14.85	qfq	5,374,200	114,842,911	2.08%
2024-03-13	20.87	21.17	20.65	21.12	14.55	qfq	3,329,200	69,728,113	0.86%
2024-03-12	20.90	21.05	20.56	20.94	14.43	qfq	4,060,100	84,540,461	-0.76%
2024-03-11	21.25	21.37	20.61	21.10	14.54	qfq	5,430,435	113,651,870	-2.36%
2024-03-08	20.33	22.40	20.11	21.61	14.89	qfq	6,206,696	132,158,753	5.98%
2024-03-07	20.30	20.79	20.15	20.39	14.05	qfq	2,251,956	46,158,797	0.89%
2024-03-06	20.10	20.50	19.89	20.21	13.92	qfq	2,197,500	44,401,259	-0.49%
2024-03-05	20.62	20.76	20.19	20.31	13.99	qfq	2,070,646	42,319,295	-2.36%
2024-03-04	20.93	21.09	20.23	20.80	14.33	qfq	3,041,102	62,765,459	-0.62%
2024-03-01	20.95	21.53	20.71	20.93	14.42	qfq	2,788,392	58,566,615	0.92%
2024-02-29	19.81	20.96	19.79	20.74	14.29	qfq	2,967,400	60,976,795	4.06%
2024-02-28	22.30	22.45	19.92	19.93	13.73	qfq	5,430,500	115,539,876	-9.94%
2024-02-27	21.49	22.14	21.23	22.13	15.25	qfq	3,527,000	76,353,134	3.07%
2024-02-26	20.90	21.98	20.60	21.47	14.79	qfq	4,601,480	98,416,658	3.27%
2024-02-23	19.80	20.88	19.73	20.79	14.32	qfq	3,929,200	80,212,945	5.00%
2024-02-22	19.13	19.80	19.13	19.80	13.64	qfq	4,224,368	81,976,590	3.45%
2024-02-21	18.53	19.78	18.53	19.14	13.19	qfq	4,635,980	89,642,306	1.70%
2024-02-20	17.93	18.99	17.43	18.82	12.97	qfq	4,656,225	85,555,287	5.85%
2024-02-19	16.68	17.89	16.58	17.78	12.25	qfq	6,422,386	111,932,825	7.76%
2024-02-08	14.82	16.50	14.54	16.50	11.37	qfq	6,374,934	98,746,989	10.00%
2024-02-07	16.46	16.46	14.84	15.00	10.33	qfq	5,987,664	92,038,318	-7.29%
2024-02-06	16.94	16.97	15.59	16.18	11.15	qfq	5,465,580	87,016,982	-6.58%
2024-02-05	18.86	18.90	17.32	17.32	11.93	qfq	2,005,200	35,295,031	-9.98%
2024-02-02	20.11	20.66	18.61	19.24	13.25	qfq	2,803,200	55,062,273	-4.28%
2024-02-01	20.20	20.68	19.68	20.10	13.85	qfq	2,018,200	40,767,402	-2.19%
2024-01-31	21.89	21.92	20.50	20.55	14.16	qfq	2,269,800	47,865,955	-6.04%
2024-01-30	22.40	22.63	21.80	21.87	15.07	qfq	1,705,900	37,788,933	-3.23%
2024-01-29	23.31	23.48	22.56	22.60	15.57	qfq	2,407,400	55,061,341	-3.38%
2024-01-26	23.36	23.80	23.22	23.39	16.11	qfq	2,372,440	55,840,334	0.21%
2024-01-25	22.35	23.45	22.18	23.34	16.08	qfq	2,328,100	53,330,185	4.20%
2024-01-24	22.34	22.56	21.58	22.40	15.43	qfq	2,098,900	46,515,423	0.36%
2024-01-23	22.31	22.50	21.85	22.32	15.38	qfq	2,287,340	50,626,467	0.04%
2024-01-22	23.58	23.89	22.01	22.31	15.37	qfq	2,919,000	67,095,720	-5.90%
2024-01-19	23.86	24.25	23.64	23.71	16.33	qfq	1,950,300	46,553,548	-0.71%
2024-01-18	23.68	24.20	23.24	23.88	16.45	qfq	2,980,900	70,475,967	-0.91%
2024-01-17	24.59	24.78	24.10	24.10	16.60	qfq	2,349,322	57,566,227	-1.71%
2024-01-16	24.78	24.95	24.24	24.52	16.89	qfq	2,118,400	51,890,046	-1.53%
2024-01-15	24.75	25.07	24.49	24.90	17.15	qfq	2,410,200	59,743,331	1.72%
2024-01-12	24.77	25.15	24.42	24.48	16.86	qfq	2,093,800	51,765,938	-1.13%
2024-01-11	24.33	24.83	24.26	24.76	17.06	qfq	2,898,600	71,239,395	1.68%
2024-01-10	25.03	25.14	24.31	24.35	16.77	qfq	3,829,410	94,596,739	-4.32%
2024-01-09	25.32	25.77	24.90	25.45	17.53	qfq	2,904,810	73,559,357	0.51%
2024-01-08	25.30	25.65	25.11	25.32	17.44	qfq	3,142,482	79,766,143	0.00%
2024-01-05	26.50	26.60	25.19	25.32	17.44	qfq	5,010,902	128,554,279	-4.09%
2024-01-04	26.61	27.12	26.01	26.40	18.19	qfq	4,529,402	119,680,683	-0.86%
2024-01-03	28.30	28.30	26.01	26.63	18.35	qfq	7,904,400	211,740,345	-6.27%
2024-01-02	27.78	29.11	27.63	28.41	19.57	qfq	6,851,850	194,753,838	2.23%
2023-12-29	27.59	29.09	27.56	27.79	19.14	qfq	6,568,219	184,904,335	0.07%
2023-12-28	27.55	27.96	26.53	27.77	19.13	qfq	8,766,841	240,555,552	0.29%
2023-12-27	29.74	30.33	27.69	27.69	19.08	qfq	10,474,659	294,453,177	-10.01%
2023-12-26	32.19	33.16	30.10	30.77	21.20	qfq	11,793,520	370,681,672	-7.98%
2023-12-25	32.09	33.50	30.67	33.44	23.04	qfq	10,799,826	348,930,406	2.58%
2023-12-22	33.11	35.25	31.45	32.60	22.46	qfq	13,587,171	456,901,028	-6.59%
2023-12-21	32.92	36.70	32.74	34.90	24.04	qfq	19,220,474	669,401,753	2.83%
2023-12-20	31.29	33.94	31.29	33.94	23.38	qfq	10,243,313	344,151,255	10.02%
2023-12-19	33.99	34.30	30.12	30.85	21.25	qfq	13,800,993	441,649,967	-7.80%
2023-12-18	30.00	33.46	29.63	33.46	23.05	qfq	11,229,482	359,726,748	9.99%
2023-12-15	30.05	31.26	29.40	30.42	20.96	qfq	11,277,175	340,946,449	-3.58%
2023-12-14	31.30	34.01	29.55	31.55	21.74	qfq	18,470,408	581,148,721	1.97%
2023-12-13	28.09	30.94	27.85	30.94	21.31	qfq	11,941,208	347,017,519	9.99%
2023-12-12	27.10	28.24	27.10	28.13	19.38	qfq	6,064,397	168,808,687	3.50%
2023-12-11	27.00	27.37	26.51	27.18	18.72	qfq	3,220,365	87,091,462	1.23%
2023-12-08	27.55	27.70	26.83	26.85	18.50	qfq	4,292,300	116,643,624	-2.58%
2023-12-07	27.40	27.87	27.40	27.56	18.99	qfq	3,157,500	87,217,832	0.00%
2023-12-06	27.31	28.18	27.28	27.56	18.99	qfq	4,404,300	121,965,588	0.22%
2023-12-05	28.26	28.26	27.50	27.50	18.95	qfq	4,326,200	120,771,194	-2.96%
2023-12-04	27.95	28.55	27.85	28.34	19.52	qfq	5,399,200	152,576,940	1.43%
2023-12-01	27.44	28.13	27.32	27.94	19.25	qfq	4,801,633	133,278,218	2.05%
2023-11-30	27.96	28.00	26.73	27.38	18.86	qfq	4,922,263	134,216,524	-2.18%
2023-11-29	27.52	28.17	27.52	27.99	19.28	qfq	5,002,433	139,700,515	0.68%
2023-11-28	27.73	27.88	27.00	27.80	19.15	qfq	5,056,220	139,264,680	0.07%
2023-11-27	27.59	27.88	27.27	27.78	19.14	qfq	5,304,262	146,537,779	0.69%
2023-11-24	28.64	28.85	27.50	27.59	19.01	qfq	8,098,443	227,440,301	-3.67%
2023-11-23	29.07	29.86	28.59	28.64	19.73	qfq	9,798,321	284,372,730	-4.79%
2023-11-22	32.04	32.14	30.08	30.08	20.72	qfq	13,110,836	399,987,285	-9.99%
2023-11-21	32.00	34.41	32.00	33.42	23.02	qfq	15,650,545	517,844,714	1.58%
2023-11-20	32.27	35.55	32.27	32.90	22.67	qfq	18,053,178	591,979,752	-8.23%
2023-11-17	35.85	37.85	35.85	35.85	24.70	qfq	13,866,200	497,293,875	-9.99%
2023-11-16	39.83	39.83	39.83	39.83	27.44	qfq	2,002,219	79,748,383	10.00%
2023-11-15	36.21	36.21	36.21	36.21	24.95	qfq	614,300	22,243,803	9.99%
2023-11-14	32.92	32.92	32.92	32.92	22.68	qfq	771,362	25,393,237	9.99%
2023-11-13	29.93	29.93	29.93	29.93	20.62	qfq	1,437,200	43,015,396	10.00%
2023-11-10	24.80	27.21	24.80	27.21	18.75	qfq	9,369,439	251,247,258	9.98%
2023-11-09	24.70	24.78	23.68	24.74	17.04	qfq	10,136,436	244,986,460	-2.94%
2023-11-08	25.90	27.10	25.12	25.49	17.56	qfq	11,056,937	287,742,344	-5.38%
2023-11-07	24.44	27.90	24.19	26.94	18.56	qfq	13,168,378	339,766,159	5.85%
2023-11-06	23.60	26.40	22.73	25.45	17.53	qfq	12,263,287	295,438,254	6.04%
2023-11-03	22.82	25.03	22.18	24.00	16.53	qfq	10,342,421	250,334,906	5.49%
2023-11-02	21.73	23.70	21.48	22.75	15.67	qfq	4,746,628	107,064,460	4.50%
2023-11-01	21.50	21.87	21.40	21.77	15.00	qfq	1,476,500	32,061,206	0.88%
2023-10-31	21.29	21.79	21.20	21.58	14.87	qfq	1,700,886	36,641,046	1.08%
2023-10-30	20.80	21.66	20.70	21.35	14.71	qfq	1,917,800	40,903,025	1.96%
2023-10-27	20.47	21.05	20.35	20.94	14.43	qfq	1,324,043	27,500,258	2.00%
2023-10-26	20.87	20.87	20.23	20.53	14.14	qfq	1,082,406	22,110,034	-1.30%
2023-10-25	20.28	20.87	20.22	20.80	14.33	qfq	1,329,791	27,387,318	3.28%
2023-10-24	19.28	20.17	19.28	20.14	13.87	qfq	1,485,387	29,598,160	3.55%
2023-10-23	19.66	19.94	19.10	19.45	13.40	qfq	1,529,300	29,916,755	-2.21%
2023-10-20	19.89	20.23	19.74	19.89	13.70	qfq	1,213,264	24,273,325	0.96%
2023-10-19	19.85	20.18	19.60	19.70	13.57	qfq	587,529	11,667,387	-0.66%
2023-10-18	20.19	20.19	19.82	19.83	13.66	qfq	405,100	8,060,138	-1.73%
2023-10-17	20.00	20.33	19.89	20.18	13.90	qfq	754,200	15,143,800	0.85%
2023-10-16	20.10	20.30	19.67	20.01	13.79	qfq	955,800	19,117,784	-0.05%
2023-10-13	20.21	20.35	19.85	20.02	13.79	qfq	928,308	18,553,577	-1.33%
2023-10-12	20.56	20.65	20.15	20.29	13.98	qfq	841,708	17,052,528	-0.93%
2023-10-11	20.76	20.84	20.22	20.48	14.11	qfq	897,808	18,352,656	-0.78%
2023-10-10	20.78	21.04	20.58	20.64	14.22	qfq	898,000	18,626,969	-0.91%
2023-10-09	21.03	21.09	20.72	20.83	14.35	qfq	808,000	16,854,399	-1.37%
2023-09-28	21.10	21.26	20.91	21.12	14.55	qfq	700,200	14,742,485	-0.28%
2023-09-27	20.86	21.26	20.75	21.18	14.59	qfq	883,500	18,652,690	1.53%
2023-09-26	20.78	21.04	20.78	20.86	14.37	qfq	420,300	8,781,464	-0.52%
2023-09-25	21.23	21.28	20.84	20.97	14.45	qfq	543,200	11,410,500	-0.99%
2023-09-22	20.52	21.20	20.50	21.18	14.59	qfq	815,519	17,111,866	2.82%
2023-09-21	21.27	21.27	20.56	20.60	14.19	qfq	630,300	13,092,982	-2.00%
2023-09-20	20.94	21.21	20.85	21.02	14.48	qfq	454,409	9,572,226	-0.10%
2023-09-19	21.18	21.31	20.88	21.04	14.49	qfq	620,719	13,065,447	-0.80%
2023-09-18	21.00	21.37	20.57	21.21	14.61	qfq	869,600	18,309,859	1.39%
2023-09-15	20.54	21.12	20.54	20.92	14.41	qfq	843,010	17,637,789	1.36%
2023-09-14	21.00	21.08	20.50	20.64	14.22	qfq	830,900	17,191,931	-1.90%
2023-09-13	21.13	21.32	20.85	21.04	14.49	qfq	888,800	18,724,113	-0.09%
2023-09-12	21.21	21.36	21.00	21.06	14.51	qfq	873,400	18,444,340	-1.27%
2023-09-11	21.26	21.49	21.12	21.33	14.69	qfq	1,251,900	26,698,988	0.33%
2023-09-08	21.40	21.53	21.20	21.26	14.65	qfq	866,800	18,479,702	-0.65%
2023-09-07	21.45	21.72	21.37	21.40	14.74	qfq	1,318,000	28,437,989	-0.47%
2023-09-06	21.35	21.54	21.11	21.50	14.81	qfq	907,100	19,410,748	0.84%
2023-09-05	21.37	21.46	21.15	21.32	14.69	qfq	1,285,687	27,343,778	-0.23%
2023-09-04	21.10	21.45	21.10	21.37	14.72	qfq	1,494,219	31,863,916	1.57%
2023-09-01	20.96	21.17	20.81	21.04	14.49	qfq	800,419	16,842,636	0.57%
2023-08-31	20.97	21.16	20.81	20.92	14.41	qfq	672,819	14,103,933	-0.76%
2023-08-30	21.05	21.33	21.00	21.08	14.52	qfq	914,508	19,325,507	-0.19%
2023-08-29	20.51	21.15	20.46	21.12	14.55	qfq	1,529,700	32,095,862	2.28%
2023-08-28	21.25	21.40	20.54	20.65	14.23	qfq	1,703,800	35,907,233	0.73%
2023-08-25	20.79	21.30	20.50	20.50	14.12	qfq	1,356,100	28,370,674	-2.05%
2023-08-24	20.85	21.10	20.67	20.93	14.42	qfq	970,900	20,256,921	0.38%
2023-08-23	21.08	21.43	20.85	20.85	14.36	qfq	809,900	17,067,784	-1.42%
2023-08-22	21.43	21.62	20.82	21.15	14.57	qfq	1,350,300	28,489,284	-1.17%
2023-08-21	21.32	21.90	21.29	21.40	14.74	qfq	1,801,700	38,996,262	0.75%
2023-08-18	21.50	21.80	21.12	21.24	14.63	qfq	1,820,200	39,275,490	-0.61%
2023-08-17	21.51	21.51	20.65	21.37	14.72	qfq	1,142,600	24,030,402	0.99%
2023-08-16	21.45	21.58	21.07	21.16	14.58	qfq	792,600	16,892,444	-1.03%
2023-08-15	21.29	21.50	21.14	21.38	14.73	qfq	907,500	19,344,350	0.61%
2023-08-14	21.28	21.34	20.96	21.25	14.64	qfq	666,300	14,090,945	-0.42%
2023-08-11	21.53	21.55	21.12	21.34	14.70	qfq	642,800	13,725,387	-0.51%
2023-08-10	21.41	21.67	21.30	21.45	14.78	qfq	712,200	15,271,462	0.42%
2023-08-09	21.26	21.43	21.15	21.36	14.72	qfq	563,300	12,006,303	0.47%
2023-08-08	21.15	21.38	20.83	21.26	14.65	qfq	673,600	14,225,853	1.09%
2023-08-07	21.04	21.18	20.87	21.03	14.49	qfq	577,600	12,141,438	0.00%
2023-08-04	21.02	21.20	20.85	21.03	14.49	qfq	612,600	12,850,813	0.29%
2023-08-03	20.99	21.12	20.83	20.97	14.45	qfq	522,200	10,943,624	-0.62%
2023-08-02	21.18	21.44	21.04	21.10	14.54	qfq	675,033	14,327,377	0.05%
2023-08-01	21.25	21.28	21.05	21.09	14.53	qfq	451,743	9,550,073	-0.47%
2023-07-31	21.14	21.44	21.08	21.19	14.60	qfq	790,541	16,748,076	-0.05%
2023-07-28	21.25	21.31	21.00	21.20	14.60	qfq	629,400	13,299,687	0.00%
2023-07-27	21.39	21.58	21.01	21.20	14.60	qfq	790,696	16,791,976	-0.93%
2023-07-26	21.21	21.79	21.21	21.40	14.74	qfq	976,729	20,944,402	0.47%
2023-07-25	21.01	21.79	20.81	21.30	14.67	qfq	1,584,700	33,687,946	1.91%
2023-07-24	20.96	21.20	20.63	20.90	14.40	qfq	1,269,300	26,480,529	-0.71%
2023-07-21	21.82	22.07	21.01	21.05	14.50	qfq	2,753,643	59,146,157	-2.55%
2023-07-20	21.07	21.74	21.04	21.60	14.88	qfq	2,880,162	61,987,956	2.86%
2023-07-19	20.83	21.05	20.71	21.00	14.47	qfq	999,071	20,868,218	0.57%
2023-07-18	20.75	20.92	20.60	20.88	14.38	qfq	452,400	9,408,898	0.48%
2023-07-17	20.51	20.80	20.20	20.78	14.32	qfq	711,700	14,683,493	1.37%