SECURITY DETAIL · RAW DATA

同力天启605286.SH

ASSECNYSTOCK

最近收盘价22.242026-07-17

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

最近交易日2026-07-17

成交量（股）2,660,000

成交额（元）60,748,484

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 5 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
2026-05-15	2026-05-22	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-24	2025-09-30	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-24	2024-09-30	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	cash_dividend	0.38	—	—	—	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	23.10	23.79	22.00	22.24	22.24	qfq	2,660,000	60,748,484	-4.96%
2026-07-16	23.37	23.98	23.08	23.40	23.40	qfq	1,734,300	40,815,005	-0.59%
2026-07-15	23.41	23.95	23.21	23.54	23.54	qfq	2,691,300	63,297,388	0.56%
2026-07-14	23.78	23.78	22.93	23.41	23.41	qfq	2,112,700	49,246,681	-1.72%
2026-07-13	25.04	25.54	23.70	23.82	23.82	qfq	2,401,600	58,663,676	-4.83%
2026-07-10	24.62	25.48	24.53	25.03	25.03	qfq	2,098,700	52,575,716	0.64%
2026-07-09	24.61	25.14	23.59	24.87	24.87	qfq	2,790,700	67,869,200	1.93%
2026-07-08	24.25	25.58	23.90	24.40	24.40	qfq	3,199,600	78,511,807	-0.73%
2026-07-07	26.21	26.40	24.53	24.58	24.58	qfq	2,816,300	70,951,717	-5.32%
2026-07-06	27.45	27.50	25.95	25.96	25.96	qfq	3,426,500	90,514,435	-4.52%
2026-07-03	27.84	28.76	27.00	27.19	27.19	qfq	6,018,600	165,312,292	-2.89%
2026-07-02	25.95	28.00	25.45	28.00	28.00	qfq	2,554,200	68,780,595	10.02%
2026-07-01	25.33	26.00	25.05	25.45	25.45	qfq	2,426,200	61,902,288	-0.16%
2026-06-30	25.44	26.16	25.35	25.49	25.49	qfq	1,876,900	48,240,183	-0.93%
2026-06-29	26.35	26.53	25.04	25.73	25.73	qfq	2,894,900	74,955,256	-1.08%
2026-06-26	26.60	26.79	25.93	26.01	26.01	qfq	2,091,100	54,989,070	-2.58%
2026-06-25	27.26	27.56	26.45	26.70	26.70	qfq	2,715,859	72,919,786	-2.05%
2026-06-24	28.88	29.05	27.03	27.26	27.26	qfq	3,262,700	89,813,278	-4.95%
2026-06-23	28.60	30.20	28.20	28.68	28.68	qfq	3,101,231	90,330,270	-0.14%
2026-06-22	29.63	29.81	28.01	28.72	28.72	qfq	3,080,223	88,041,895	-3.56%
2026-06-18	29.25	30.14	29.01	29.78	29.78	qfq	2,367,693	70,351,152	1.57%
2026-06-17	30.57	30.57	29.18	29.32	29.32	qfq	2,413,638	71,278,909	-2.75%
2026-06-16	29.01	30.18	28.78	30.15	30.15	qfq	2,522,400	74,709,603	2.27%
2026-06-15	29.66	29.73	28.76	29.48	29.48	qfq	2,557,100	74,856,193	0.61%
2026-06-12	29.47	29.74	28.80	29.30	29.30	qfq	2,155,700	63,253,979	0.76%
2026-06-11	28.86	30.14	28.34	29.08	29.08	qfq	2,917,400	84,790,818	-0.24%
2026-06-10	29.89	30.19	28.51	29.15	29.15	qfq	2,992,200	87,010,010	-3.44%
2026-06-09	30.40	30.89	29.68	30.19	30.19	qfq	2,001,900	60,152,743	-0.98%
2026-06-08	31.50	32.12	30.11	30.49	30.49	qfq	2,147,000	66,691,508	-4.75%
2026-06-05	32.60	32.75	30.66	32.01	32.01	qfq	3,255,800	102,645,661	-0.03%
2026-06-04	33.68	33.90	31.62	32.02	32.02	qfq	3,132,000	102,070,985	-5.63%
2026-06-03	34.66	34.66	33.62	33.93	33.93	qfq	1,584,900	53,859,043	-1.88%
2026-06-02	35.64	35.65	34.04	34.58	34.58	qfq	1,824,113	63,030,260	-3.14%
2026-06-01	34.79	36.26	34.05	35.70	35.70	qfq	3,258,000	115,344,428	4.26%
2026-05-29	36.20	36.67	34.00	34.24	34.24	qfq	2,590,800	90,376,592	-5.41%
2026-05-28	36.30	36.70	34.72	36.20	36.20	qfq	3,229,400	115,182,061	-0.30%
2026-05-27	37.49	37.55	35.91	36.31	36.31	qfq	2,460,200	89,381,784	-2.58%
2026-05-26	38.61	38.61	36.70	37.27	37.27	qfq	2,067,622	76,826,731	-2.15%
2026-05-25	39.95	40.58	38.03	38.09	38.09	qfq	2,963,300	114,784,950	-4.15%
2026-05-22	39.68	40.52	38.01	39.74	39.74	qfq	2,377,900	93,594,194	2.29%
2026-05-21	40.68	41.58	38.50	38.85	38.79	qfq	4,043,200	162,372,576	-4.55%
2026-05-20	42.96	42.96	40.66	40.70	40.64	qfq	3,820,338	157,268,845	-5.72%
2026-05-19	43.10	44.67	42.50	43.17	43.10	qfq	4,641,300	200,423,921	-1.62%
2026-05-18	43.06	45.35	42.21	43.88	43.81	qfq	4,583,100	202,528,443	2.62%
2026-05-15	43.61	43.77	42.11	42.76	42.69	qfq	3,207,600	137,460,338	-1.00%
2026-05-14	45.19	45.99	43.12	43.19	43.12	qfq	5,503,150	242,864,005	-2.86%
2026-05-13	40.39	44.46	40.21	44.46	44.39	qfq	3,485,800	151,131,774	10.00%
2026-05-12	41.50	41.60	40.23	40.42	40.36	qfq	2,718,500	110,632,980	-3.21%
2026-05-11	42.59	43.18	41.65	41.76	41.70	qfq	3,266,900	138,239,417	-1.18%
2026-05-08	41.40	42.55	41.00	42.26	42.19	qfq	2,788,041	116,369,667	1.08%
2026-05-07	41.68	42.44	41.30	41.81	41.75	qfq	2,660,600	111,192,331	0.31%
2026-05-06	40.88	42.10	40.76	41.68	41.62	qfq	2,523,500	105,333,502	2.46%
2026-04-30	40.00	41.78	40.00	40.68	40.62	qfq	2,901,100	118,396,953	-1.57%
2026-04-29	41.47	41.90	41.12	41.33	41.27	qfq	1,935,900	80,187,970	-0.31%
2026-04-28	42.28	43.01	41.11	41.46	41.40	qfq	2,665,500	111,343,972	-4.16%
2026-04-27	43.09	44.16	41.86	43.26	43.19	qfq	2,877,100	123,509,340	0.25%
2026-04-24	43.98	43.98	42.18	43.15	43.08	qfq	3,371,700	145,178,616	-2.02%
2026-04-23	44.20	45.29	43.77	44.04	43.97	qfq	2,600,100	115,625,490	-0.47%
2026-04-22	45.36	45.36	43.38	44.25	44.18	qfq	3,923,400	173,201,680	-2.85%
2026-04-21	47.53	47.53	45.40	45.55	45.48	qfq	2,793,100	128,112,522	-2.25%
2026-04-20	47.76	48.00	46.30	46.60	46.53	qfq	3,972,900	186,900,699	-1.42%
2026-04-17	44.70	48.82	44.00	47.27	47.20	qfq	6,739,100	314,688,668	6.30%
2026-04-16	44.00	44.81	42.90	44.47	44.40	qfq	3,344,300	147,053,811	0.75%
2026-04-15	44.69	45.20	44.00	44.14	44.07	qfq	3,069,500	136,683,006	-1.23%
2026-04-14	42.40	44.80	42.10	44.69	44.62	qfq	6,052,900	263,816,657	6.15%
2026-04-13	41.21	42.80	40.01	42.10	42.03	qfq	4,897,500	201,963,565	2.18%
2026-04-10	43.70	43.70	40.66	41.20	41.14	qfq	6,412,759	265,186,231	-4.34%
2026-04-09	44.00	44.29	42.24	43.07	43.00	qfq	7,003,476	300,550,374	-5.82%
2026-04-08	45.54	45.99	45.01	45.73	45.66	qfq	3,741,485	170,367,109	1.22%
2026-04-07	44.28	45.70	44.20	45.18	45.11	qfq	3,167,688	142,268,366	0.04%
2026-04-03	43.96	45.80	42.50	45.16	45.09	qfq	4,878,500	216,850,995	4.78%
2026-04-02	43.71	43.71	42.10	43.10	43.03	qfq	3,056,100	130,429,562	-1.37%
2026-04-01	44.50	45.00	43.18	43.70	43.63	qfq	3,133,700	138,017,272	2.15%
2026-03-31	43.66	44.30	42.68	42.78	42.71	qfq	3,728,891	161,969,250	-3.23%
2026-03-30	47.20	47.20	43.55	44.21	44.14	qfq	6,321,688	281,131,439	-5.78%
2026-03-27	47.38	48.40	46.60	46.92	46.85	qfq	3,897,341	183,714,900	-2.19%
2026-03-26	48.17	49.63	47.62	47.97	47.90	qfq	4,475,991	216,714,928	-3.94%
2026-03-25	49.28	50.50	47.36	49.94	49.86	qfq	6,286,950	311,818,879	1.32%
2026-03-24	48.00	49.90	46.36	49.29	49.21	qfq	6,995,635	337,458,971	5.64%
2026-03-23	46.76	48.17	46.00	46.66	46.59	qfq	5,625,250	265,059,196	-2.79%
2026-03-20	51.00	51.26	47.93	48.00	47.93	qfq	8,568,641	420,373,367	-6.87%
2026-03-19	52.00	55.87	49.93	51.54	51.46	qfq	12,798,182	668,527,761	0.27%
2026-03-18	47.18	51.40	46.71	51.40	51.32	qfq	3,558,400	178,336,821	9.99%
2026-03-17	48.74	48.74	46.12	46.73	46.66	qfq	4,148,100	197,440,581	-2.40%
2026-03-16	47.66	48.74	45.69	47.88	47.81	qfq	5,852,056	275,132,691	-1.89%
2026-03-13	48.14	51.00	48.00	48.80	48.72	qfq	7,687,340	380,784,274	1.84%
2026-03-12	48.00	49.38	47.41	47.92	47.85	qfq	7,964,200	384,810,630	-0.50%
2026-03-11	47.62	49.87	44.92	48.16	48.09	qfq	10,923,985	521,861,583	2.84%
2026-03-10	45.97	49.30	45.97	46.83	46.76	qfq	9,654,507	454,243,192	2.38%
2026-03-09	44.12	46.74	44.12	45.74	45.67	qfq	13,496,263	616,849,605	7.65%
2026-03-06	40.69	42.49	40.12	42.49	42.42	qfq	4,895,100	205,555,195	9.99%
2026-03-05	38.88	39.50	38.35	38.63	38.57	qfq	948,000	36,876,517	-0.03%
2026-03-04	38.41	39.20	38.24	38.64	38.58	qfq	1,226,150	47,325,619	-1.20%
2026-03-03	39.65	40.44	39.10	39.11	39.05	qfq	1,715,900	68,157,240	-1.36%
2026-03-02	39.55	40.58	39.21	39.65	39.59	qfq	2,024,700	80,763,974	-1.83%
2026-02-27	38.92	41.42	38.92	40.39	40.33	qfq	2,638,224	106,402,733	3.09%
2026-02-26	38.80	39.55	38.54	39.18	39.12	qfq	1,044,300	40,814,696	0.72%
2026-02-25	38.52	39.58	38.52	38.90	38.84	qfq	930,300	36,291,511	1.17%
2026-02-24	38.71	38.77	38.02	38.45	38.39	qfq	739,700	28,480,236	0.44%
2026-02-13	38.11	38.80	37.88	38.28	38.22	qfq	994,500	38,055,415	0.24%
2026-02-12	38.32	38.62	38.19	38.19	38.13	qfq	618,300	23,701,351	-0.29%
2026-02-11	38.89	39.18	38.19	38.30	38.24	qfq	737,700	28,353,546	-1.49%
2026-02-10	38.61	39.32	38.35	38.88	38.82	qfq	853,300	33,208,301	0.73%
2026-02-09	38.11	39.16	38.11	38.60	38.54	qfq	1,068,200	41,189,365	1.55%
2026-02-06	37.25	38.32	36.95	38.01	37.95	qfq	1,090,500	41,226,818	1.69%
2026-02-05	38.03	38.06	37.28	37.38	37.32	qfq	737,800	27,733,527	-1.71%
2026-02-04	38.19	38.35	37.81	38.03	37.97	qfq	847,700	32,279,593	0.08%
2026-02-03	37.47	38.20	37.25	38.00	37.94	qfq	996,900	37,688,653	1.41%
2026-02-02	38.38	38.38	37.38	37.47	37.41	qfq	929,300	35,215,906	-2.37%
2026-01-30	38.01	38.50	37.39	38.38	38.32	qfq	1,099,540	41,742,775	0.97%
2026-01-29	38.66	39.20	37.90	38.01	37.95	qfq	1,505,300	57,899,945	-1.22%
2026-01-28	40.00	40.23	38.47	38.48	38.42	qfq	1,787,300	69,799,971	-3.24%
2026-01-27	40.80	41.20	39.08	39.77	39.71	qfq	1,764,800	70,001,242	-3.47%
2026-01-26	41.06	41.41	40.45	41.20	41.14	qfq	1,889,050	77,423,302	1.10%
2026-01-23	41.10	41.40	40.50	40.75	40.69	qfq	1,696,400	69,183,929	-0.85%
2026-01-22	41.79	41.99	41.04	41.10	41.04	qfq	1,052,400	43,484,699	-1.75%
2026-01-21	41.00	42.56	40.97	41.83	41.77	qfq	1,695,000	71,029,615	2.02%
2026-01-20	41.43	41.59	40.33	41.00	40.94	qfq	1,449,500	59,179,735	-0.99%
2026-01-19	41.98	42.38	41.13	41.41	41.35	qfq	1,102,700	45,775,196	-1.38%
2026-01-16	41.88	42.26	41.26	41.99	41.93	qfq	1,266,300	52,703,688	0.94%
2026-01-15	41.60	41.89	41.17	41.60	41.54	qfq	1,098,000	45,539,450	0.39%
2026-01-14	42.50	42.80	40.78	41.44	41.38	qfq	2,514,100	105,201,165	-1.99%
2026-01-13	43.18	44.49	42.09	42.28	42.21	qfq	2,201,955	95,097,197	-1.93%
2026-01-12	42.71	43.20	42.08	43.11	43.04	qfq	2,671,935	114,036,944	0.94%
2026-01-09	39.89	43.68	39.88	42.71	42.64	qfq	3,841,348	158,952,928	7.26%
2026-01-08	39.51	40.19	39.43	39.82	39.76	qfq	1,357,100	54,025,059	0.56%
2026-01-07	40.30	40.44	39.50	39.60	39.54	qfq	1,440,041	57,288,733	-1.59%
2026-01-06	40.53	40.55	39.80	40.24	40.18	qfq	1,457,954	58,482,768	-0.15%
2026-01-05	40.93	40.93	40.11	40.30	40.24	qfq	1,329,550	53,824,391	-0.76%
2025-12-31	41.00	41.32	40.19	40.61	40.55	qfq	1,666,200	67,963,509	-1.24%
2025-12-30	39.98	41.31	39.21	41.12	41.06	qfq	3,089,086	125,088,487	3.81%
2025-12-29	38.23	39.89	37.91	39.61	39.55	qfq	3,085,259	120,861,066	4.32%
2025-12-26	38.26	38.26	37.32	37.97	37.91	qfq	1,229,000	46,447,817	-0.16%
2025-12-25	37.73	38.16	37.57	38.03	37.97	qfq	872,000	33,072,993	0.69%
2025-12-24	37.07	38.01	36.92	37.77	37.71	qfq	1,092,600	41,157,407	2.16%
2025-12-23	37.56	37.56	36.70	36.97	36.91	qfq	1,104,800	40,823,333	-0.59%
2025-12-22	36.79	38.65	36.57	37.19	37.13	qfq	1,685,400	63,379,045	1.67%
2025-12-19	36.28	36.69	35.91	36.58	36.52	qfq	957,700	34,880,613	0.77%
2025-12-18	37.60	37.60	35.88	36.30	36.24	qfq	2,002,200	73,052,628	-3.66%
2025-12-17	36.69	37.68	35.76	37.68	37.62	qfq	2,580,386	94,683,069	2.25%
2025-12-16	38.19	38.48	36.67	36.85	36.79	qfq	1,760,046	65,463,512	-4.29%
2025-12-15	39.39	39.50	38.25	38.50	38.44	qfq	944,900	36,559,953	-2.26%
2025-12-12	38.60	39.88	38.32	39.39	39.33	qfq	1,461,841	57,180,205	1.97%
2025-12-11	41.40	41.40	38.50	38.63	38.57	qfq	2,436,446	96,571,974	-5.87%
2025-12-10	40.31	41.30	39.72	41.04	40.98	qfq	1,595,400	65,062,458	1.81%
2025-12-09	40.58	40.68	40.01	40.31	40.25	qfq	1,333,300	53,780,663	-0.49%
2025-12-08	41.20	41.48	40.37	40.51	40.45	qfq	1,362,800	55,537,486	0.55%
2025-12-05	39.88	40.39	39.49	40.29	40.23	qfq	1,104,700	44,185,957	1.23%
2025-12-04	40.79	40.79	39.58	39.80	39.74	qfq	1,001,500	39,959,619	-1.75%
2025-12-03	40.93	40.98	40.06	40.51	40.45	qfq	1,180,196	47,735,639	-0.91%
2025-12-02	42.95	42.95	40.28	40.88	40.82	qfq	2,682,928	109,717,998	-3.97%
2025-12-01	43.30	43.35	42.17	42.57	42.50	qfq	1,424,800	60,585,698	-0.54%
2025-11-28	42.95	43.08	42.01	42.80	42.73	qfq	2,001,159	85,151,195	0.71%
2025-11-27	40.55	43.60	40.02	42.50	42.43	qfq	3,561,200	151,318,841	5.28%
2025-11-26	40.20	40.70	40.00	40.37	40.31	qfq	1,182,741	47,759,832	-0.05%
2025-11-25	40.96	41.30	40.30	40.39	40.33	qfq	1,490,700	60,552,298	-1.61%
2025-11-24	41.08	41.85	40.17	41.05	40.99	qfq	1,562,700	63,848,140	0.22%
2025-11-21	39.50	42.03	39.16	40.96	40.90	qfq	2,934,959	119,558,689	2.66%
2025-11-20	40.48	40.76	39.71	39.90	39.84	qfq	1,374,700	55,218,578	-1.43%
2025-11-19	41.37	41.98	40.48	40.48	40.42	qfq	1,663,200	68,042,472	-2.60%
2025-11-18	44.86	44.97	41.02	41.56	41.50	qfq	4,186,500	177,474,953	-7.58%
2025-11-17	45.12	45.80	43.90	44.97	44.90	qfq	3,055,441	136,936,481	-0.77%
2025-11-14	45.50	46.23	44.61	45.32	45.25	qfq	2,391,400	108,059,142	-0.87%
2025-11-13	43.65	46.77	42.71	45.72	45.65	qfq	4,703,400	212,904,671	4.34%
2025-11-12	44.66	44.96	43.11	43.82	43.75	qfq	2,613,800	114,272,033	-1.88%
2025-11-11	42.50	45.62	42.49	44.66	44.59	qfq	5,393,741	238,900,950	5.43%
2025-11-10	43.00	44.46	42.18	42.36	42.29	qfq	3,480,800	150,865,941	0.50%
2025-11-07	43.05	43.26	42.02	42.15	42.08	qfq	2,212,859	94,117,527	-2.68%
2025-11-06	43.98	44.30	43.18	43.31	43.24	qfq	2,173,300	94,439,102	-1.50%
2025-11-05	41.65	44.40	41.42	43.97	43.90	qfq	3,925,700	170,189,706	4.47%
2025-11-04	43.00	43.51	41.93	42.09	42.02	qfq	2,368,051	100,592,212	-2.59%
2025-11-03	43.20	44.61	42.06	43.21	43.14	qfq	4,332,451	187,290,005	-0.25%
2025-10-31	42.84	45.00	42.50	43.32	43.25	qfq	6,903,400	301,133,724	1.17%
2025-10-30	39.38	42.82	38.88	42.82	42.75	qfq	5,536,650	229,317,958	9.99%
2025-10-29	39.17	39.36	38.62	38.93	38.87	qfq	1,299,300	50,637,189	-1.12%
2025-10-28	38.60	39.63	38.27	39.37	39.31	qfq	2,525,000	98,397,617	1.84%
2025-10-27	38.60	39.59	38.26	38.66	38.60	qfq	1,078,859	41,763,716	0.26%
2025-10-24	38.57	38.67	38.24	38.56	38.50	qfq	777,800	29,932,872	0.86%
2025-10-23	38.20	38.45	37.30	38.23	38.17	qfq	1,080,659	40,901,139	0.13%
2025-10-22	38.94	38.97	38.00	38.18	38.12	qfq	1,338,500	51,322,075	-2.30%
2025-10-21	39.24	39.24	38.53	39.08	39.02	qfq	972,359	37,898,159	0.15%
2025-10-20	38.63	39.45	38.47	39.02	38.96	qfq	1,422,409	55,375,859	1.32%
2025-10-17	40.29	40.29	38.50	38.51	38.45	qfq	2,107,750	82,660,600	-4.39%
2025-10-16	41.51	41.76	40.16	40.28	40.22	qfq	1,323,000	53,722,693	-2.75%
2025-10-15	41.25	42.29	41.11	41.42	41.36	qfq	1,506,060	62,446,063	1.92%
2025-10-14	42.15	42.96	40.42	40.64	40.58	qfq	2,114,000	87,840,423	-1.31%
2025-10-13	39.60	41.44	39.60	41.18	41.12	qfq	2,006,700	81,639,854	-3.29%
2025-10-10	41.86	42.85	41.55	42.58	42.51	qfq	1,882,300	79,585,259	1.57%
2025-10-09	42.21	43.61	41.84	41.92	41.86	qfq	2,225,400	94,492,258	-0.55%
2025-09-30	42.60	42.65	41.88	42.15	42.08	qfq	1,214,400	51,171,926	-1.06%
2025-09-29	41.77	43.52	41.58	42.60	42.47	qfq	2,169,300	92,422,979	1.79%
2025-09-26	42.31	42.77	41.71	41.85	41.73	qfq	1,572,500	66,255,832	-2.15%
2025-09-25	43.31	44.49	42.50	42.77	42.64	qfq	2,830,153	123,040,705	-0.26%
2025-09-24	42.55	43.88	41.50	42.88	42.75	qfq	2,996,600	127,926,864	0.78%
2025-09-23	44.49	46.38	41.73	42.55	42.42	qfq	4,405,000	188,463,460	-4.36%
2025-09-22	44.75	44.75	43.55	44.49	44.36	qfq	2,427,160	106,815,383	0.63%
2025-09-19	43.07	45.78	43.07	44.21	44.08	qfq	2,525,400	112,941,383	-2.00%
2025-09-18	46.80	49.66	44.99	45.11	44.98	qfq	4,656,853	218,006,552	-2.68%
2025-09-17	46.39	47.43	45.55	46.35	46.21	qfq	2,512,600	116,030,746	-0.09%
2025-09-16	47.47	47.58	45.21	46.39	46.25	qfq	3,312,200	153,475,818	-1.09%
2025-09-15	47.27	49.68	46.59	46.90	46.76	qfq	7,425,519	357,599,596	1.32%
2025-09-12	44.72	47.73	43.55	46.29	46.15	qfq	6,299,800	286,905,759	4.94%
2025-09-11	44.02	44.55	43.40	44.11	43.98	qfq	2,359,400	103,803,964	-0.36%
2025-09-10	44.90	44.93	43.53	44.27	44.14	qfq	2,918,860	129,085,864	-1.51%
2025-09-09	46.00	46.20	44.54	44.95	44.82	qfq	5,064,200	228,976,914	-1.10%
2025-09-08	43.00	45.88	43.00	45.45	45.32	qfq	8,019,300	357,201,578	6.22%
2025-09-05	39.60	42.79	38.90	42.79	42.66	qfq	5,481,900	229,318,801	10.00%
2025-09-04	39.10	39.85	38.38	38.90	38.79	qfq	2,009,600	78,639,852	0.00%
2025-09-03	40.49	40.94	38.68	38.90	38.79	qfq	2,624,800	103,131,059	-3.93%
2025-09-02	41.26	41.27	38.87	40.49	40.37	qfq	3,000,100	119,723,290	-1.70%
2025-09-01	42.31	42.55	40.44	41.19	41.07	qfq	3,057,600	125,602,470	-2.67%
2025-08-29	41.77	43.00	41.41	42.32	42.20	qfq	3,465,459	146,158,752	1.32%
2025-08-28	42.85	42.85	40.28	41.77	41.65	qfq	4,981,859	205,280,834	-2.68%
2025-08-27	44.79	45.36	42.88	42.92	42.79	qfq	3,423,100	151,728,459	-2.85%
2025-08-26	43.55	44.91	42.80	44.18	44.05	qfq	3,350,100	146,434,396	2.03%
2025-08-25	43.68	44.00	42.83	43.30	43.17	qfq	2,877,901	124,650,655	-0.28%
2025-08-22	43.21	43.96	42.78	43.42	43.29	qfq	2,273,300	98,434,735	0.79%
2025-08-21	42.99	43.87	42.30	43.08	42.95	qfq	2,627,700	113,154,870	0.49%
2025-08-20	43.25	43.50	42.17	42.87	42.74	qfq	2,346,600	100,185,053	-0.88%
2025-08-19	43.75	45.41	42.88	43.25	43.12	qfq	4,861,858	213,900,181	0.09%
2025-08-18	44.05	44.08	42.68	43.21	43.08	qfq	4,304,400	187,147,601	-1.91%
2025-08-15	42.56	45.84	42.56	44.05	43.92	qfq	5,901,118	260,527,094	4.83%
2025-08-14	41.88	42.39	41.38	42.02	41.90	qfq	2,943,700	123,405,397	0.91%
2025-08-13	40.32	41.94	39.40	41.64	41.52	qfq	4,371,351	177,802,089	3.50%
2025-08-12	39.48	40.28	39.10	40.23	40.11	qfq	3,059,734	122,154,661	1.87%
2025-08-11	38.42	40.40	38.29	39.49	39.37	qfq	4,330,434	171,637,584	2.70%
2025-08-08	38.73	39.00	38.29	38.45	38.34	qfq	1,222,600	47,176,432	-0.34%
2025-08-07	39.43	39.96	38.43	38.58	38.47	qfq	2,247,400	87,049,630	-2.28%
2025-08-06	38.58	40.26	38.58	39.48	39.36	qfq	3,411,023	135,061,107	2.47%
2025-08-05	38.88	38.88	38.10	38.53	38.42	qfq	1,270,623	48,763,537	-0.44%
2025-08-04	38.55	39.17	38.03	38.70	38.59	qfq	1,316,351	50,867,621	0.13%
2025-08-01	38.06	38.80	37.80	38.65	38.54	qfq	1,520,923	58,314,350	1.76%
2025-07-31	37.84	38.24	37.58	37.98	37.87	qfq	1,049,000	39,759,666	0.85%
2025-07-30	38.22	38.22	37.40	37.66	37.55	qfq	1,385,905	52,294,816	-1.41%
2025-07-29	38.83	38.83	38.00	38.20	38.09	qfq	1,766,300	67,536,564	-1.22%
2025-07-28	38.91	39.21	38.55	38.67	38.56	qfq	1,547,400	60,019,372	-0.95%
2025-07-25	39.08	40.88	38.55	39.04	38.92	qfq	1,995,105	78,472,856	0.13%
2025-07-24	38.79	38.99	38.45	38.99	38.87	qfq	1,708,500	66,131,175	0.49%
2025-07-23	39.08	39.21	38.62	38.80	38.69	qfq	1,222,700	47,519,848	-0.54%
2025-07-22	39.20	39.50	38.80	39.01	38.89	qfq	1,407,900	55,002,396	-0.54%
2025-07-21	40.17	40.17	38.98	39.22	39.10	qfq	2,302,700	90,513,075	-1.80%
2025-07-18	39.76	40.93	39.60	39.94	39.82	qfq	2,432,999	97,836,225	0.83%
2025-07-17	40.68	40.81	39.55	39.61	39.49	qfq	2,670,713	106,584,817	-2.68%
2025-07-16	39.81	40.95	38.90	40.70	40.58	qfq	2,510,500	100,320,965	3.27%
2025-07-15	39.45	39.82	39.03	39.41	39.29	qfq	1,201,300	47,279,120	-0.05%
2025-07-14	38.80	39.97	38.80	39.43	39.31	qfq	1,762,900	69,493,753	1.18%
2025-07-11	38.88	39.16	38.20	38.97	38.86	qfq	1,237,634	47,804,398	0.44%
2025-07-10	39.10	39.38	38.66	38.80	38.69	qfq	1,398,100	54,455,354	-0.77%
2025-07-09	38.08	39.75	37.92	39.10	38.98	qfq	2,469,800	95,731,918	2.98%
2025-07-08	37.60	37.97	37.39	37.97	37.86	qfq	874,400	32,996,962	0.98%
2025-07-07	38.20	38.20	37.37	37.60	37.49	qfq	1,174,000	44,251,839	-1.42%
2025-07-04	38.09	38.68	38.03	38.14	38.03	qfq	900,760	34,510,940	-0.94%
2025-07-03	38.11	38.60	38.11	38.50	38.39	qfq	1,010,386	38,723,067	0.47%
2025-07-02	39.18	39.23	38.00	38.32	38.21	qfq	1,386,300	53,311,514	-2.22%
2025-07-01	39.74	40.15	39.00	39.19	39.07	qfq	1,692,000	66,793,134	-1.09%
2025-06-30	39.40	39.80	39.00	39.62	39.50	qfq	1,371,200	54,190,078	0.94%
2025-06-27	38.30	39.55	38.10	39.25	39.13	qfq	2,033,700	79,286,354	3.07%
2025-06-26	37.98	38.35	37.63	38.08	37.97	qfq	1,202,910	45,774,267	-0.34%
2025-06-25	38.20	38.40	37.72	38.21	38.10	qfq	1,251,050	47,731,032	0.55%
2025-06-24	37.04	38.20	37.04	38.00	37.89	qfq	1,116,250	42,108,333	2.62%
2025-06-23	36.36	37.10	36.36	37.03	36.92	qfq	879,553	32,398,382	0.60%
2025-06-20	37.65	37.65	36.66	36.81	36.70	qfq	1,021,300	37,783,968	-1.31%
2025-06-19	39.05	39.40	37.20	37.30	37.19	qfq	2,017,114	76,624,978	-4.68%
2025-06-18	39.55	39.71	38.56	39.13	39.01	qfq	1,020,380	39,820,009	-0.89%
2025-06-17	39.45	40.09	39.17	39.48	39.36	qfq	1,785,238	70,674,468	-0.05%
2025-06-16	38.43	40.15	38.09	39.50	39.38	qfq	2,671,700	105,425,477	4.47%
2025-06-13	38.39	38.53	37.66	37.81	37.70	qfq	1,166,100	44,245,304	-1.56%
2025-06-12	38.75	39.12	38.22	38.41	38.30	qfq	1,196,600	46,232,728	-1.01%
2025-06-11	38.32	39.06	38.32	38.80	38.69	qfq	945,730	36,526,459	1.38%
2025-06-10	39.06	39.06	37.78	38.27	38.16	qfq	1,588,330	60,840,557	-2.12%
2025-06-09	39.35	39.69	38.98	39.10	38.98	qfq	1,280,000	50,205,179	-0.51%
2025-06-06	39.00	39.48	38.66	39.30	39.18	qfq	1,545,400	60,412,936	0.95%
2025-06-05	37.86	39.16	37.78	38.93	38.82	qfq	2,458,100	95,236,612	3.04%
2025-06-04	36.50	38.50	36.47	37.78	37.67	qfq	2,929,906	110,007,921	4.36%
2025-06-03	36.39	36.80	35.85	36.20	35.97	qfq	1,179,530	42,738,314	-1.42%
2025-05-30	37.01	38.11	36.45	36.72	36.49	qfq	1,877,500	69,761,714	-0.76%
2025-05-29	35.86	38.12	35.86	37.00	36.77	qfq	2,611,706	96,666,586	2.69%
2025-05-28	36.80	37.33	35.81	36.03	35.80	qfq	1,520,200	55,483,414	0.14%
2025-05-27	36.13	36.47	35.38	35.98	35.75	qfq	1,047,800	37,604,711	-0.55%
2025-05-26	36.32	36.55	35.58	36.18	35.95	qfq	1,211,888	43,580,793	-0.11%
2025-05-23	36.69	37.37	35.90	36.22	35.99	qfq	1,997,700	73,240,294	-0.77%
2025-05-22	36.97	37.47	36.33	36.50	36.27	qfq	1,637,700	60,153,733	-1.32%
2025-05-21	37.00	37.45	36.50	36.99	36.76	qfq	1,442,100	53,280,359	0.24%
2025-05-20	37.10	37.57	36.55	36.90	36.67	qfq	1,701,000	63,062,550	0.63%
2025-05-19	38.26	38.26	36.18	36.67	36.44	qfq	2,204,800	81,023,824	-4.18%
2025-05-16	38.60	38.84	37.87	38.27	38.03	qfq	1,261,100	48,334,160	-0.23%
2025-05-15	38.61	39.05	38.20	38.36	38.12	qfq	1,289,350	49,577,888	-1.64%
2025-05-14	40.00	40.39	38.89	39.00	38.76	qfq	1,992,650	78,634,717	-2.50%
2025-05-13	39.46	40.79	39.22	40.00	39.75	qfq	2,415,900	96,788,558	2.07%
2025-05-12	37.79	39.44	37.63	39.19	38.94	qfq	2,228,050	86,259,108	4.51%
2025-05-09	38.31	38.47	37.31	37.50	37.27	qfq	1,608,920	60,803,187	-2.52%
2025-05-08	38.08	39.27	38.00	38.47	38.23	qfq	1,823,100	70,288,070	1.42%
2025-05-07	38.41	38.41	37.59	37.93	37.69	qfq	1,461,700	55,625,078	0.34%
2025-05-06	36.53	38.28	36.53	37.80	37.56	qfq	1,867,120	70,624,134	2.61%
2025-04-30	37.30	37.85	36.71	36.84	36.61	qfq	1,754,000	64,973,745	-1.42%
2025-04-29	37.51	37.88	36.77	37.37	37.14	qfq	1,522,200	56,773,254	-1.14%
2025-04-28	37.98	38.48	37.40	37.80	37.56	qfq	1,241,735	47,010,596	-0.47%
2025-04-25	37.61	38.10	37.00	37.98	37.74	qfq	1,408,500	53,057,915	0.00%
2025-04-24	38.30	38.58	37.50	37.98	37.74	qfq	1,894,200	72,092,341	0.56%
2025-04-23	36.55	37.96	36.50	37.77	37.53	qfq	1,609,300	60,041,936	3.99%
2025-04-22	37.27	37.27	36.21	36.32	36.09	qfq	1,259,300	46,105,237	-1.04%
2025-04-21	36.48	36.83	36.01	36.70	36.47	qfq	1,237,350	45,133,155	0.52%
2025-04-18	35.66	36.56	35.10	36.51	36.28	qfq	1,506,200	54,244,501	2.27%
2025-04-17	34.67	35.93	34.67	35.70	35.48	qfq	2,106,100	74,864,873	1.88%
2025-04-16	35.26	36.56	34.77	35.04	34.82	qfq	2,851,300	101,531,703	0.14%
2025-04-15	35.98	35.99	34.65	34.99	34.77	qfq	1,473,700	51,707,201	-2.07%
2025-04-14	35.40	36.09	35.20	35.73	35.51	qfq	2,520,705	89,947,164	1.30%
2025-04-11	34.86	35.38	34.00	35.27	35.05	qfq	3,276,600	113,792,308	1.18%
2025-04-10	36.00	36.20	34.34	34.86	34.64	qfq	3,140,200	110,485,389	-0.37%
2025-04-09	34.89	35.13	31.75	34.99	34.77	qfq	3,880,600	129,762,007	-0.71%
2025-04-08	36.00	36.28	33.90	35.24	35.02	qfq	3,905,700	136,064,051	-1.81%
2025-04-07	36.71	37.71	35.89	35.89	35.67	qfq	1,864,900	67,744,166	-10.01%
2025-04-03	40.69	41.75	39.27	39.88	39.63	qfq	2,230,600	89,746,536	-3.56%
2025-04-02	40.60	41.80	40.16	41.35	41.09	qfq	1,726,600	71,253,575	0.98%
2025-04-01	40.38	41.64	40.10	40.95	40.69	qfq	2,398,500	97,936,606	3.93%
2025-03-31	39.85	39.85	38.50	39.40	39.15	qfq	1,657,942	64,831,450	-1.13%
2025-03-28	39.60	40.48	39.50	39.85	39.60	qfq	1,719,300	68,839,050	0.76%
2025-03-27	40.30	40.30	39.14	39.55	39.30	qfq	1,096,200	43,378,953	-1.22%
2025-03-26	40.37	40.80	39.89	40.04	39.79	qfq	1,585,255	63,941,493	-0.79%
2025-03-25	41.30	41.99	40.00	40.36	40.11	qfq	2,201,842	89,913,346	-2.28%
2025-03-24	41.50	43.28	40.20	41.30	41.04	qfq	3,453,600	143,234,799	-0.48%
2025-03-21	43.90	44.36	41.00	41.50	41.24	qfq	4,352,800	184,221,142	-5.94%
2025-03-20	44.58	44.99	43.53	44.12	43.84	qfq	2,488,105	109,780,652	-1.16%
2025-03-19	45.44	45.83	44.33	44.64	44.36	qfq	2,712,205	121,709,154	-2.26%
2025-03-18	44.20	46.99	44.17	45.67	45.38	qfq	4,375,188	200,682,089	1.71%
2025-03-17	45.41	45.43	43.53	44.90	44.62	qfq	3,885,107	172,704,221	-1.58%
2025-03-14	44.50	45.86	43.20	45.62	45.33	qfq	4,754,700	214,215,469	2.49%
2025-03-13	43.17	46.17	43.02	44.51	44.23	qfq	6,783,588	305,715,344	0.41%
2025-03-12	41.60	44.33	41.45	44.33	44.05	qfq	4,068,646	177,118,130	10.00%
2025-03-11	38.66	40.64	38.00	40.30	40.05	qfq	3,820,500	150,465,557	2.03%
2025-03-10	38.50	40.27	38.12	39.50	39.25	qfq	4,189,100	165,502,501	1.54%
2025-03-07	42.76	45.10	38.60	38.90	38.66	qfq	9,566,097	389,247,388	-9.30%
2025-03-06	41.61	42.89	41.10	42.89	42.62	qfq	3,596,613	151,466,741	3.10%
2025-03-05	40.60	41.96	40.19	41.60	41.34	qfq	3,798,100	157,187,866	2.89%
2025-03-04	39.89	40.94	38.77	40.43	40.18	qfq	2,830,200	113,140,066	1.28%
2025-03-03	40.00	40.48	38.60	39.92	39.67	qfq	2,450,158	97,156,318	0.30%
2025-02-28	40.00	40.95	39.40	39.80	39.55	qfq	3,241,325	129,595,100	-2.88%
2025-02-27	39.60	41.39	38.25	40.98	40.72	qfq	6,652,013	263,459,883	3.48%
2025-02-26	37.69	41.39	37.69	39.60	39.35	qfq	8,523,905	343,441,706	5.24%
2025-02-25	37.84	38.29	36.84	37.63	37.39	qfq	3,600,400	134,734,375	-1.29%
2025-02-24	37.54	38.22	36.91	38.12	37.88	qfq	5,183,437	194,642,935	1.52%
2025-02-21	37.08	38.31	36.40	37.55	37.32	qfq	7,596,495	286,189,824	4.31%
2025-02-20	32.73	36.00	32.53	36.00	35.77	qfq	5,556,268	192,956,232	9.99%
2025-02-19	32.05	32.90	31.80	32.73	32.53	qfq	2,199,700	70,984,753	1.93%
2025-02-18	32.10	32.59	31.75	32.11	31.91	qfq	1,598,200	51,295,705	-0.19%
2025-02-17	32.60	32.90	31.92	32.17	31.97	qfq	1,763,600	56,771,797	-1.74%
2025-02-14	33.09	33.44	32.60	32.74	32.54	qfq	1,849,100	61,062,197	-0.85%
2025-02-13	33.53	33.80	32.91	33.02	32.81	qfq	1,815,100	60,419,371	-1.55%
2025-02-12	32.50	33.99	32.13	33.54	33.33	qfq	3,147,700	104,675,678	3.74%
2025-02-11	31.63	32.77	31.53	32.33	32.13	qfq	1,886,100	60,783,088	1.99%
2025-02-10	31.38	31.87	30.56	31.70	31.50	qfq	1,934,100	60,570,744	1.02%
2025-02-07	31.31	32.04	30.95	31.38	31.18	qfq	1,537,100	48,347,342	-0.29%
2025-02-06	31.16	31.50	30.90	31.47	31.27	qfq	1,349,200	42,153,107	1.22%
2025-02-05	31.65	31.72	30.51	31.09	30.90	qfq	1,564,800	48,402,470	-1.24%
2025-01-27	31.97	32.07	31.10	31.48	31.28	qfq	1,606,500	50,583,312	-1.63%
2025-01-24	32.22	32.28	31.70	32.00	31.80	qfq	1,130,300	36,081,905	-0.71%
2025-01-23	32.50	32.96	32.10	32.23	32.03	qfq	1,498,200	48,616,784	-0.59%
2025-01-22	32.62	32.63	31.94	32.42	32.22	qfq	1,499,900	48,506,324	0.28%
2025-01-21	32.44	32.50	31.43	32.33	32.13	qfq	1,678,600	53,669,986	0.56%
2025-01-20	32.90	33.22	31.90	32.15	31.95	qfq	2,686,734	86,839,475	-1.53%
2025-01-17	31.80	33.90	31.80	32.65	32.45	qfq	3,488,000	114,285,310	0.49%
2025-01-16	31.16	33.76	30.90	32.49	32.29	qfq	3,592,200	116,209,734	5.25%
2025-01-15	29.98	31.28	29.66	30.87	30.68	qfq	2,467,500	75,946,944	3.45%
2025-01-14	27.97	29.85	27.97	29.84	29.65	qfq	1,870,453	54,540,400	6.19%
2025-01-13	28.57	28.74	27.82	28.10	27.92	qfq	1,456,300	41,070,105	-1.65%
2025-01-10	29.30	29.47	28.40	28.57	28.39	qfq	1,632,500	47,201,857	-1.92%
2025-01-09	29.21	29.55	28.98	29.13	28.95	qfq	995,537	29,126,402	-0.27%
2025-01-08	29.30	29.44	28.35	29.21	29.03	qfq	1,139,000	32,995,773	-0.10%
2025-01-07	28.22	29.25	28.20	29.24	29.06	qfq	1,492,700	42,805,092	2.85%
2025-01-06	28.59	28.97	27.49	28.43	28.25	qfq	1,517,200	42,952,435	0.60%
2025-01-03	29.50	29.73	28.00	28.26	28.08	qfq	1,472,400	42,536,246	-4.40%
2025-01-02	30.18	30.55	29.17	29.56	29.38	qfq	1,568,900	46,769,097	-1.99%
2024-12-31	31.12	31.49	30.05	30.16	29.97	qfq	1,491,197	45,363,025	-3.02%
2024-12-30	30.77	31.70	30.50	31.10	30.91	qfq	1,221,837	38,106,851	0.23%
2024-12-27	30.94	31.24	30.71	31.03	30.84	qfq	924,600	28,643,206	0.19%
2024-12-26	30.36	31.45	30.24	30.97	30.78	qfq	1,534,800	47,268,273	1.71%
2024-12-25	31.70	31.76	30.33	30.45	30.26	qfq	1,473,200	45,193,442	-4.12%
2024-12-24	31.41	31.87	31.11	31.76	31.56	qfq	926,800	29,203,596	0.54%
2024-12-23	32.40	32.83	31.06	31.59	31.39	qfq	1,402,400	44,352,561	-2.77%
2024-12-20	32.20	32.79	31.85	32.49	32.29	qfq	1,694,300	54,840,374	0.96%
2024-12-19	31.41	32.45	31.25	32.18	31.98	qfq	1,291,600	41,402,260	0.94%
2024-12-18	31.19	31.90	30.00	31.88	31.68	qfq	1,407,500	44,341,505	1.21%
2024-12-17	31.80	32.46	31.20	31.50	31.30	qfq	1,851,800	58,938,474	-1.50%
2024-12-16	31.21	32.00	31.21	31.98	31.78	qfq	1,662,700	52,625,338	1.33%
2024-12-13	32.50	32.52	31.50	31.56	31.36	qfq	1,647,800	52,584,463	-2.95%
2024-12-12	32.55	32.69	32.10	32.52	32.32	qfq	1,123,759	36,428,497	0.22%
2024-12-11	32.35	32.65	31.80	32.45	32.25	qfq	1,643,800	52,966,356	0.78%
2024-12-10	33.06	33.29	32.15	32.20	32.00	qfq	2,142,090	69,927,398	-1.04%
2024-12-09	32.08	34.25	32.00	32.54	32.34	qfq	3,792,100	125,126,556	1.15%
2024-12-06	32.20	32.40	31.69	32.17	31.97	qfq	1,445,200	46,203,835	-0.34%
2024-12-05	31.63	32.46	31.60	32.28	32.08	qfq	1,924,600	61,687,620	1.83%
2024-12-04	32.02	32.75	31.41	31.70	31.50	qfq	3,595,200	115,293,691	-1.28%
2024-12-03	32.68	33.00	31.94	32.11	31.91	qfq	3,656,400	118,391,898	-1.98%
2024-12-02	34.36	34.39	32.50	32.76	32.56	qfq	4,728,351	157,084,240	-4.46%
2024-11-29	33.51	34.30	33.41	34.29	34.08	qfq	2,927,000	99,335,997	1.48%
2024-11-28	33.40	33.98	32.87	33.79	33.58	qfq	2,704,000	90,625,586	0.90%
2024-11-27	32.98	33.88	32.22	33.49	33.28	qfq	2,641,000	87,413,720	1.61%
2024-11-26	32.62	33.50	32.40	32.96	32.75	qfq	2,614,262	86,413,862	1.20%
2024-11-25	31.70	33.44	31.70	32.57	32.37	qfq	2,923,253	95,312,810	0.52%
2024-11-22	32.95	33.96	32.01	32.40	32.20	qfq	4,589,919	150,218,522	-2.11%
2024-11-21	32.50	34.30	32.26	33.10	32.89	qfq	5,234,031	173,145,915	1.32%
2024-11-20	31.00	32.67	30.90	32.67	32.47	qfq	4,682,146	149,581,114	4.44%
2024-11-19	30.36	31.51	30.10	31.28	31.08	qfq	5,199,451	160,317,776	1.69%
2024-11-18	29.91	31.49	29.60	30.76	30.57	qfq	7,180,398	219,373,117	3.33%
2024-11-15	28.60	30.38	28.38	29.77	29.58	qfq	4,631,333	137,085,704	3.84%
2024-11-14	28.44	29.36	28.44	28.67	28.49	qfq	2,607,575	75,644,426	-0.03%
2024-11-13	28.16	28.68	27.82	28.68	28.50	qfq	1,560,500	44,046,027	1.99%
2024-11-12	29.50	29.52	27.92	28.12	27.94	qfq	3,303,200	94,420,144	-3.70%
2024-11-11	27.84	29.22	27.84	29.20	29.02	qfq	2,466,867	71,015,586	3.66%
2024-11-08	28.50	28.78	28.00	28.17	27.99	qfq	2,143,800	60,719,979	0.68%
2024-11-07	27.23	28.47	27.00	27.98	27.80	qfq	2,385,262	66,484,645	2.15%
2024-11-06	27.12	28.12	26.86	27.39	27.22	qfq	2,887,461	79,363,967	1.52%
2024-11-05	26.67	27.14	26.40	26.98	26.81	qfq	2,192,400	58,976,964	1.12%
2024-11-04	26.72	26.84	26.30	26.68	26.51	qfq	2,137,567	56,740,004	1.02%
2024-11-01	27.99	28.04	25.98	26.41	26.24	qfq	4,368,220	117,179,234	-5.81%
2024-10-31	28.00	28.42	27.72	28.04	27.86	qfq	2,065,000	58,018,546	0.14%
2024-10-30	28.41	28.49	27.75	28.00	27.82	qfq	2,153,600	60,379,470	-1.58%
2024-10-29	29.60	30.20	28.20	28.45	28.27	qfq	4,387,600	127,717,906	-3.89%
2024-10-28	27.35	29.67	27.08	29.60	29.41	qfq	6,065,700	174,474,550	8.19%
2024-10-25	26.84	27.45	26.84	27.36	27.19	qfq	1,936,170	52,774,858	1.98%
2024-10-24	26.94	27.05	26.52	26.83	26.66	qfq	1,748,975	46,777,724	-0.37%
2024-10-23	26.40	27.27	26.40	26.93	26.76	qfq	2,842,083	76,548,747	1.05%
2024-10-22	26.00	26.97	25.96	26.65	26.48	qfq	2,385,300	63,326,255	1.80%
2024-10-21	25.78	26.70	25.78	26.18	26.02	qfq	3,467,064	91,285,784	1.59%
2024-10-18	25.25	26.29	25.25	25.77	25.61	qfq	3,920,920	101,594,600	2.26%
2024-10-17	26.62	26.83	25.19	25.20	25.04	qfq	4,939,070	127,487,629	-5.16%
2024-10-16	26.15	26.79	26.15	26.57	26.40	qfq	1,784,800	47,259,348	-0.34%
2024-10-15	26.50	27.19	26.25	26.66	26.49	qfq	2,423,200	64,772,522	-0.52%
2024-10-14	26.47	27.00	25.51	26.80	26.63	qfq	4,758,204	125,779,860	3.20%
2024-10-11	26.19	26.69	25.43	25.97	25.81	qfq	4,768,559	124,354,360	2.08%
2024-10-10	24.80	26.27	24.80	25.44	25.28	qfq	3,408,262	86,945,463	2.58%
2024-10-09	26.40	26.62	24.80	24.80	24.64	qfq	4,402,292	113,005,590	-6.77%
2024-10-08	28.30	28.30	24.90	26.60	26.43	qfq	7,065,693	188,083,572	3.22%
2024-09-30	26.00	26.00	23.92	25.77	25.61	qfq	5,302,000	133,526,937	7.51%
2024-09-27	22.63	24.02	22.53	23.97	23.70	qfq	1,883,300	43,673,890	6.82%
2024-09-26	21.78	22.50	21.51	22.44	22.19	qfq	1,949,392	42,831,135	3.46%
2024-09-25	21.80	22.33	21.67	21.69	21.45	qfq	1,521,400	33,418,650	0.05%
2024-09-24	20.82	21.80	20.59	21.68	21.44	qfq	1,800,300	38,329,384	4.73%
2024-09-23	20.97	21.06	20.67	20.70	20.47	qfq	805,300	16,760,171	-1.38%
2024-09-20	21.31	21.31	20.79	20.99	20.75	qfq	906,000	19,001,013	-1.36%
2024-09-19	21.12	21.45	20.93	21.28	21.04	qfq	974,000	20,678,868	0.90%
2024-09-18	21.34	21.63	20.78	21.09	20.85	qfq	1,063,500	22,381,386	-1.17%
2024-09-13	22.24	22.42	21.33	21.34	21.10	qfq	1,135,700	24,612,116	-4.05%
2024-09-12	21.94	22.50	21.94	22.24	21.99	qfq	1,562,400	34,917,418	0.32%
2024-09-11	21.85	22.66	21.73	22.17	21.92	qfq	1,853,800	41,046,513	1.33%
2024-09-10	21.70	21.98	21.44	21.88	21.63	qfq	773,300	16,787,074	1.30%
2024-09-09	21.70	21.82	21.35	21.60	21.36	qfq	707,383	15,296,602	-0.78%
2024-09-06	22.09	22.09	21.60	21.77	21.53	qfq	777,800	16,989,937	-1.49%
2024-09-05	22.06	22.33	22.00	22.10	21.85	qfq	1,053,300	23,331,350	0.45%
2024-09-04	21.85	22.27	21.80	22.00	21.75	qfq	1,082,900	23,848,184	0.41%
2024-09-03	21.92	22.11	21.73	21.91	21.66	qfq	1,139,500	24,981,762	0.14%
2024-09-02	22.17	22.35	21.76	21.88	21.63	qfq	1,702,496	37,638,412	-1.31%
2024-08-30	22.29	22.60	21.83	22.17	21.92	qfq	2,460,892	54,739,627	0.73%
2024-08-29	21.23	22.23	21.06	22.01	21.76	qfq	2,373,296	51,665,576	3.58%
2024-08-28	20.69	21.39	20.50	21.25	21.01	qfq	1,774,900	37,392,634	2.76%
2024-08-27	20.59	20.84	20.39	20.68	20.45	qfq	1,458,600	30,113,919	0.10%
2024-08-26	19.80	20.74	19.61	20.66	20.43	qfq	2,093,800	42,586,320	4.13%
2024-08-23	19.93	20.10	19.50	19.84	19.62	qfq	1,171,700	23,139,956	-0.30%
2024-08-22	20.18	20.45	19.90	19.90	19.68	qfq	1,084,300	21,830,228	-2.16%
2024-08-21	20.29	20.40	20.15	20.34	20.11	qfq	667,700	13,531,995	0.49%
2024-08-20	20.63	20.80	20.13	20.24	20.01	qfq	893,500	18,182,956	-2.03%
2024-08-19	20.75	21.00	20.60	20.66	20.43	qfq	753,100	15,641,054	-0.43%
2024-08-16	21.13	21.27	20.71	20.75	20.52	qfq	1,012,600	21,208,187	-1.80%
2024-08-15	21.18	21.30	20.85	21.13	20.89	qfq	895,300	18,906,363	-0.24%
2024-08-14	21.34	21.47	21.06	21.18	20.94	qfq	628,100	13,315,386	-0.70%
2024-08-13	21.05	21.36	20.89	21.33	21.09	qfq	659,000	13,951,907	0.76%
2024-08-12	21.08	21.42	21.01	21.17	20.93	qfq	756,100	16,032,450	0.00%
2024-08-09	21.45	21.55	21.15	21.17	20.93	qfq	794,300	16,925,902	-0.33%
2024-08-08	21.65	21.79	21.02	21.24	21.00	qfq	1,316,900	28,017,635	-2.39%
2024-08-07	21.92	21.97	21.56	21.76	21.52	qfq	1,018,900	22,196,149	0.42%
2024-08-06	21.20	21.80	21.15	21.67	21.43	qfq	1,601,300	34,368,299	3.09%
2024-08-05	21.78	22.05	21.02	21.02	20.78	qfq	1,620,681	34,821,159	-3.40%
2024-08-02	22.11	22.45	21.72	21.76	21.52	qfq	1,946,400	42,982,410	-1.85%
2024-08-01	21.88	22.64	21.73	22.17	21.92	qfq	2,500,600	55,286,762	1.33%
2024-07-31	21.39	21.97	21.13	21.88	21.63	qfq	1,562,533	33,961,475	2.87%
2024-07-30	21.25	21.50	21.05	21.27	21.03	qfq	1,007,833	21,456,037	-0.98%
2024-07-29	21.43	21.71	21.43	21.48	21.24	qfq	1,290,000	27,843,598	-0.37%
2024-07-26	21.38	21.71	21.16	21.56	21.32	qfq	1,685,072	36,074,554	3.65%
2024-07-25	20.50	21.03	20.40	20.80	20.57	qfq	893,122	18,545,713	0.82%
2024-07-24	20.82	20.96	20.51	20.63	20.40	qfq	1,017,300	21,069,087	-0.96%
2024-07-23	21.56	21.70	20.78	20.83	20.60	qfq	1,049,500	22,199,041	-3.30%
2024-07-22	21.75	22.06	21.40	21.54	21.30	qfq	1,350,700	29,196,523	0.23%
2024-07-19	21.12	21.55	21.05	21.49	21.25	qfq	1,319,450	28,196,386	1.75%
2024-07-18	21.00	21.61	20.52	21.12	20.88	qfq	1,563,000	32,873,564	0.43%
2024-07-17	21.43	21.63	21.03	21.03	20.79	qfq	958,600	20,305,928	-2.37%
2024-07-16	21.65	21.71	21.30	21.54	21.30	qfq	1,157,850	24,836,092	-0.78%
2024-07-15	22.47	22.47	21.68	21.71	21.47	qfq	1,279,000	28,083,068	-2.95%
2024-07-12	22.42	22.59	22.21	22.37	22.12	qfq	1,316,900	29,493,065	0.00%
2024-07-11	21.81	22.44	21.80	22.37	22.12	qfq	2,342,950	51,870,584	3.66%
2024-07-10	21.85	22.13	21.50	21.58	21.34	qfq	3,015,100	65,776,077	2.96%
2024-07-09	20.32	21.15	20.04	20.96	20.72	qfq	2,019,900	41,474,608	2.64%
2024-07-08	21.16	21.16	20.35	20.42	20.19	qfq	1,970,900	40,525,090	-3.27%
2024-07-05	21.70	21.90	20.89	21.11	20.87	qfq	2,344,100	49,690,113	-3.08%
2024-07-04	21.75	22.15	21.51	21.78	21.54	qfq	1,971,800	43,079,496	-0.46%
2024-07-03	22.87	22.95	21.30	21.88	21.63	qfq	4,096,000	89,533,582	-4.70%
2024-07-02	23.53	23.53	22.85	22.96	22.70	qfq	2,855,500	65,749,924	-2.96%
2024-07-01	23.94	23.99	22.81	23.66	23.39	qfq	6,123,200	143,956,384	-2.75%
2024-06-28	22.66	24.89	22.53	24.33	24.06	qfq	11,825,941	291,170,292	7.51%
2024-06-27	23.42	23.58	22.60	22.63	22.38	qfq	1,217,200	28,049,363	-3.54%
2024-06-26	22.85	23.56	22.52	23.46	23.20	qfq	1,349,012	31,181,431	2.45%
2024-06-25	22.81	23.40	22.71	22.90	22.64	qfq	1,124,100	25,847,976	-0.52%
2024-06-24	23.83	23.83	22.88	23.02	22.76	qfq	1,735,081	40,223,244	-3.88%
2024-06-21	24.10	24.28	23.58	23.95	23.68	qfq	1,581,200	37,639,814	-0.33%
2024-06-20	24.30	24.92	24.02	24.03	23.76	qfq	1,503,900	36,560,591	-1.96%
2024-06-19	24.85	25.20	24.45	24.51	24.23	qfq	2,255,200	56,038,280	-1.37%
2024-06-18	24.25	24.88	24.13	24.85	24.57	qfq	2,322,000	57,099,593	2.56%
2024-06-17	24.60	24.64	24.11	24.23	23.96	qfq	2,079,200	50,538,269	-1.90%
2024-06-14	24.35	24.79	24.11	24.70	24.42	qfq	2,583,509	63,464,235	1.40%
2024-06-13	25.00	25.08	24.32	24.36	24.09	qfq	3,649,540	89,776,757	-0.57%
2024-06-12	23.01	25.43	23.01	24.50	24.22	qfq	4,736,721	115,249,993	5.97%
2024-06-11	23.16	23.79	22.80	23.12	22.86	qfq	1,816,281	42,175,826	-0.17%
2024-06-07	23.17	23.57	22.70	23.16	22.90	qfq	1,683,300	38,854,342	-0.09%
2024-06-06	24.56	24.73	22.88	23.18	22.54	qfq	3,283,981	78,377,655	-6.42%
2024-06-05	24.38	24.90	24.30	24.77	24.09	qfq	3,089,000	76,052,093	0.94%
2024-06-04	23.93	24.54	23.80	24.54	23.87	qfq	3,019,800	73,389,941	2.46%
2024-06-03	23.88	24.15	23.68	23.95	23.29	qfq	1,844,600	44,090,189	-0.29%
2024-05-31	24.15	24.37	23.90	24.02	23.36	qfq	2,913,245	70,194,360	-0.91%
2024-05-30	24.68	25.00	24.20	24.24	23.57	qfq	2,833,109	69,256,146	-2.26%
2024-05-29	24.78	25.50	24.36	24.80	24.12	qfq	3,478,700	86,684,567	-1.00%
2024-05-28	24.59	25.25	24.35	25.05	24.36	qfq	4,384,439	108,561,484	1.38%
2024-05-27	25.30	26.49	24.51	24.71	24.03	qfq	7,420,221	190,606,067	-2.29%
2024-05-24	24.36	25.35	24.33	25.29	24.60	qfq	5,433,600	135,616,164	3.69%
2024-05-23	24.45	25.24	24.24	24.39	23.72	qfq	4,516,500	111,752,895	-1.01%
2024-05-22	24.03	24.82	23.92	24.64	23.96	qfq	5,033,980	122,959,916	1.86%
2024-05-21	23.76	24.83	23.75	24.19	23.53	qfq	5,158,280	125,763,723	0.54%
2024-05-20	24.46	24.57	23.92	24.06	23.40	qfq	6,197,120	149,497,702	-1.23%
2024-05-17	24.54	25.76	24.06	24.36	23.69	qfq	9,710,616	240,104,213	-0.73%
2024-05-16	22.34	24.54	22.24	24.54	23.87	qfq	5,681,169	134,748,488	10.00%
2024-05-15	22.29	22.56	22.20	22.31	21.70	qfq	1,295,808	29,035,930	0.04%
2024-05-14	22.32	22.56	22.12	22.30	21.69	qfq	1,487,500	33,189,020	0.09%
2024-05-13	22.32	22.62	21.82	22.28	21.67	qfq	1,790,789	40,033,768	-0.62%
2024-05-10	22.73	22.73	22.17	22.42	21.80	qfq	1,573,200	35,207,433	-0.66%
2024-05-09	22.11	22.67	22.10	22.57	21.95	qfq	2,383,000	53,503,134	1.94%
2024-05-08	22.23	22.46	22.08	22.14	21.53	qfq	1,976,450	43,947,601	-0.40%
2024-05-07	22.20	22.30	22.02	22.23	21.62	qfq	2,428,200	53,817,342	-0.67%
2024-05-06	22.01	22.85	21.83	22.38	21.77	qfq	4,062,456	90,506,641	2.24%
2024-04-30	21.50	22.03	21.30	21.89	21.29	qfq	4,057,425	88,460,022	2.05%
2024-04-29	20.94	21.63	20.94	21.45	20.86	qfq	2,946,458	62,799,394	2.58%
2024-04-26	21.80	21.80	20.70	20.91	20.34	qfq	3,832,800	80,485,262	-2.43%
2024-04-25	21.35	22.12	21.21	21.43	20.84	qfq	3,961,852	85,706,608	0.47%
2024-04-24	20.53	21.44	20.53	21.33	20.74	qfq	2,542,400	53,862,728	3.29%
2024-04-23	20.18	20.82	19.95	20.65	20.08	qfq	2,648,500	53,938,203	3.20%
2024-04-22	19.60	20.38	19.50	20.01	19.46	qfq	2,408,100	48,101,245	1.27%
2024-04-19	19.33	20.02	19.17	19.76	19.22	qfq	2,298,400	45,237,977	1.23%
2024-04-18	20.39	20.39	19.48	19.52	18.98	qfq	2,505,359	49,512,278	-1.71%
2024-04-17	19.10	19.92	19.06	19.86	19.32	qfq	2,982,980	58,610,562	6.89%
2024-04-16	19.38	19.86	18.40	18.58	18.07	qfq	4,482,800	84,833,192	-6.59%
2024-04-15	21.55	21.77	19.76	19.89	19.34	qfq	7,000,880	144,959,414	-9.34%
2024-04-12	20.58	22.81	20.58	21.94	21.34	qfq	8,071,220	179,353,756	5.79%
2024-04-11	20.39	21.01	20.35	20.74	20.17	qfq	1,759,000	36,489,083	0.97%
2024-04-10	21.31	21.41	20.43	20.54	19.98	qfq	1,727,700	35,900,208	-3.66%
2024-04-09	20.77	21.35	20.77	21.32	20.73	qfq	1,444,700	30,588,314	2.50%
2024-04-08	21.09	21.15	20.78	20.80	20.23	qfq	1,379,800	28,871,765	-1.65%
2024-04-03	21.55	21.63	21.03	21.15	20.57	qfq	1,553,577	33,002,390	-2.26%
2024-04-02	21.78	22.00	21.52	21.64	21.05	qfq	1,768,275	38,360,730	-1.32%
2024-04-01	21.54	21.93	21.48	21.93	21.33	qfq	1,687,800	36,736,510	1.81%
2024-03-29	21.23	21.54	20.99	21.54	20.95	qfq	1,982,000	42,217,806	1.89%
2024-03-28	21.19	21.45	21.05	21.14	20.56	qfq	1,987,000	42,275,122	0.05%
2024-03-27	21.80	21.95	21.13	21.13	20.55	qfq	1,518,958	32,658,527	-3.30%
2024-03-26	22.10	22.29	21.45	21.85	21.25	qfq	2,299,900	50,149,525	-1.71%
2024-03-25	21.83	23.11	21.50	22.23	21.62	qfq	4,040,800	90,334,650	1.51%
2024-03-22	22.57	22.70	21.80	21.90	21.30	qfq	2,724,100	60,324,170	-3.35%
2024-03-21	22.79	22.83	22.40	22.66	22.04	qfq	2,828,292	63,943,736	-0.74%
2024-03-20	22.51	23.44	22.50	22.83	22.20	qfq	3,601,292	82,788,558	0.97%
2024-03-19	22.22	22.80	22.17	22.61	21.99	qfq	3,277,992	73,970,065	1.07%
2024-03-18	22.02	22.41	21.86	22.37	21.76	qfq	3,165,800	69,891,311	1.59%
2024-03-15	22.07	22.07	21.71	22.02	21.42	qfq	1,902,302	41,623,052	0.05%
2024-03-14	22.16	22.32	21.62	22.01	21.41	qfq	2,392,200	52,521,453	-0.36%
2024-03-13	21.90	22.10	21.75	22.09	21.48	qfq	2,545,459	55,791,967	0.50%
2024-03-12	22.30	22.35	21.70	21.98	21.38	qfq	3,116,700	68,368,420	-0.86%
2024-03-11	21.60	22.54	21.40	22.17	21.56	qfq	5,406,550	118,801,026	4.08%
2024-03-08	20.97	21.50	20.90	21.30	20.72	qfq	2,173,200	46,099,338	1.33%
2024-03-07	21.71	21.77	20.99	21.02	20.44	qfq	2,265,600	48,296,388	-1.73%
2024-03-06	20.80	21.66	20.68	21.39	20.80	qfq	2,581,500	54,960,220	1.95%
2024-03-05	21.48	21.48	20.80	20.98	20.40	qfq	2,680,095	56,601,513	-2.42%
2024-03-04	21.60	21.86	21.15	21.50	20.91	qfq	2,790,350	59,821,838	0.23%
2024-03-01	21.44	21.58	21.14	21.45	20.86	qfq	3,071,200	65,606,270	0.23%
2024-02-29	20.60	21.50	20.36	21.40	20.81	qfq	3,740,900	79,232,218	2.39%
2024-02-28	22.40	22.89	20.75	20.90	20.33	qfq	4,810,384	105,689,047	-5.56%
2024-02-27	21.96	22.13	21.51	22.13	21.52	qfq	3,773,859	82,464,307	0.77%
2024-02-26	22.36	22.88	21.61	21.96	21.36	qfq	5,832,150	129,563,288	4.82%
2024-02-23	20.33	20.96	20.20	20.95	20.38	qfq	3,267,800	67,292,962	3.25%
2024-02-22	20.00	20.38	19.72	20.29	19.73	qfq	2,526,780	50,794,070	1.60%
2024-02-21	19.65	20.65	19.51	19.97	19.42	qfq	3,354,776	67,784,163	0.05%
2024-02-20	19.62	20.03	19.33	19.96	19.41	qfq	2,078,542	40,970,247	0.30%
2024-02-19	19.59	20.42	19.30	19.90	19.35	qfq	2,833,346	56,378,490	1.58%
2024-02-08	18.01	19.63	17.65	19.59	19.05	qfq	4,382,059	82,472,413	9.75%
2024-02-07	18.38	18.83	17.65	17.85	17.36	qfq	3,428,997	62,460,940	-3.09%
2024-02-06	17.47	18.94	16.60	18.42	17.91	qfq	3,925,000	69,308,045	2.39%
2024-02-05	19.20	19.22	17.46	17.99	17.50	qfq	4,464,197	80,474,178	-7.27%
2024-02-02	20.50	20.72	18.79	19.40	18.87	qfq	4,395,684	86,305,597	-5.13%
2024-02-01	20.56	21.18	20.16	20.45	19.89	qfq	3,248,484	66,932,096	-1.87%
2024-01-31	21.67	22.72	20.65	20.84	20.27	qfq	4,369,700	93,015,637	-4.40%
2024-01-30	23.18	23.35	21.80	21.80	21.20	qfq	4,832,250	108,182,167	-5.91%
2024-01-29	24.96	25.04	23.11	23.17	22.53	qfq	8,060,363	192,031,969	-5.77%
2024-01-26	23.60	24.59	23.30	24.59	23.92	qfq	2,821,800	68,378,877	10.02%
2024-01-25	21.97	22.39	21.33	22.35	21.74	qfq	3,638,550	79,864,987	2.71%
2024-01-24	22.09	22.39	20.96	21.76	21.16	qfq	3,885,701	83,701,599	-1.27%
2024-01-23	22.29	22.50	21.43	22.04	21.44	qfq	3,682,200	80,683,301	-1.12%
2024-01-22	23.91	24.08	22.23	22.29	21.68	qfq	3,775,967	86,695,749	-7.12%
2024-01-19	24.48	25.06	23.99	24.00	23.34	qfq	2,886,800	70,380,774	-2.04%
2024-01-18	24.98	25.35	23.88	24.50	23.83	qfq	4,127,200	101,288,493	-2.82%
2024-01-17	26.00	26.01	25.21	25.21	24.52	qfq	2,423,900	61,917,583	-3.04%
2024-01-16	26.26	26.26	25.51	26.00	25.29	qfq	2,931,500	75,876,078	-1.22%
2024-01-15	26.18	26.83	25.68	26.32	25.60	qfq	3,160,000	82,769,184	0.38%
2024-01-12	25.86	26.86	25.65	26.22	25.50	qfq	4,760,600	125,621,767	1.00%
2024-01-11	25.41	26.20	25.08	25.96	25.25	qfq	4,521,100	115,922,592	1.76%
2024-01-10	26.11	26.18	25.01	25.51	24.81	qfq	4,164,699	106,723,440	-2.93%
2024-01-09	26.29	26.88	25.94	26.28	25.56	qfq	4,393,399	116,043,117	0.08%
2024-01-08	26.00	26.68	25.83	26.26	25.54	qfq	4,093,406	108,083,699	0.00%
2024-01-05	28.19	28.20	25.90	26.26	25.54	qfq	7,229,599	193,045,851	-6.58%
2024-01-04	29.17	29.40	27.93	28.11	27.34	qfq	6,445,818	182,742,736	-4.58%
2024-01-03	29.55	29.55	28.64	29.46	28.65	qfq	7,923,688	230,531,307	-1.80%
2024-01-02	30.15	31.00	29.50	30.00	29.18	qfq	9,299,180	279,396,218	0.47%
2023-12-29	30.04	30.80	29.52	29.86	29.04	qfq	12,680,371	380,780,184	-3.05%
2023-12-28	28.89	31.50	28.59	30.80	29.95	qfq	14,719,997	446,191,729	3.98%
2023-12-27	28.47	30.89	28.46	29.62	28.81	qfq	13,822,052	412,012,343	0.82%
2023-12-26	28.35	30.20	27.70	29.38	28.57	qfq	15,167,248	438,696,923	3.96%
2023-12-25	30.00	30.50	28.05	28.26	27.48	qfq	13,863,886	400,982,633	-9.34%
2023-12-22	31.35	34.33	29.34	31.17	30.31	qfq	19,724,154	623,477,499	-0.35%
2023-12-21	27.50	31.28	27.42	31.28	30.42	qfq	14,364,077	425,488,409	9.99%
2023-12-20	25.80	28.44	25.69	28.44	27.66	qfq	11,088,065	301,952,173	10.02%
2023-12-19	24.90	27.38	24.44	25.85	25.14	qfq	8,015,436	208,497,444	3.86%
2023-12-18	25.75	25.80	24.81	24.89	24.21	qfq	1,845,433	46,468,592	-3.15%
2023-12-15	25.60	25.86	25.30	25.70	24.99	qfq	1,674,300	42,896,768	1.22%
2023-12-14	25.35	25.90	25.28	25.39	24.69	qfq	1,983,715	50,687,664	-0.12%
2023-12-13	25.54	25.70	25.26	25.42	24.72	qfq	1,353,800	34,391,847	-0.35%
2023-12-12	25.85	26.25	25.36	25.51	24.81	qfq	2,783,705	71,700,520	-0.74%
2023-12-11	25.65	26.44	24.88	25.70	24.99	qfq	2,991,046	76,734,140	-0.81%
2023-12-08	25.88	25.98	25.46	25.91	25.20	qfq	2,146,463	55,112,515	0.12%
2023-12-07	25.42	26.19	25.22	25.88	25.17	qfq	3,154,270	81,321,573	1.61%
2023-12-06	25.34	25.64	25.20	25.47	24.77	qfq	1,200,200	30,495,832	0.87%
2023-12-05	25.17	25.58	25.03	25.25	24.56	qfq	1,681,326	42,495,176	-0.12%
2023-12-04	25.14	25.45	25.04	25.28	24.59	qfq	1,397,400	35,237,728	0.04%
2023-12-01	25.74	25.98	25.00	25.27	24.58	qfq	2,953,600	75,060,814	-1.83%
2023-11-30	25.15	25.99	24.85	25.74	25.03	qfq	2,545,100	64,666,862	1.98%
2023-11-29	25.18	25.32	25.02	25.24	24.55	qfq	1,053,000	26,560,748	0.24%
2023-11-28	24.69	25.24	24.61	25.18	24.49	qfq	1,119,938	28,087,777	1.98%
2023-11-27	24.40	24.89	24.35	24.69	24.01	qfq	1,280,800	31,486,134	0.33%
2023-11-24	25.26	25.26	24.47	24.61	23.93	qfq	1,086,700	26,795,432	-2.03%
2023-11-23	24.98	25.25	24.88	25.12	24.43	qfq	778,400	19,506,297	0.96%
2023-11-22	25.36	25.40	24.88	24.88	24.20	qfq	1,015,000	25,517,142	-1.89%
2023-11-21	25.56	25.79	25.35	25.36	24.66	qfq	1,416,600	36,192,586	-0.67%
2023-11-20	25.20	25.76	25.17	25.53	24.83	qfq	1,569,500	39,943,818	1.31%
2023-11-17	25.00	25.28	24.74	25.20	24.51	qfq	1,284,400	32,232,645	1.61%
2023-11-16	25.22	25.22	24.80	24.80	24.12	qfq	986,300	24,575,293	-1.63%
2023-11-15	25.11	25.44	25.11	25.21	24.52	qfq	1,043,550	26,367,486	0.84%
2023-11-14	25.09	25.20	24.81	25.00	24.31	qfq	704,110	17,580,948	0.00%
2023-11-13	24.93	25.11	24.75	25.00	24.31	qfq	964,700	24,100,637	0.68%
2023-11-10	24.85	24.91	24.58	24.83	24.15	qfq	874,500	21,651,366	-0.40%
2023-11-09	25.10	25.35	24.82	24.93	24.25	qfq	980,086	24,538,238	-0.48%
2023-11-08	24.95	25.29	24.74	25.05	24.36	qfq	1,532,398	38,424,177	0.40%
2023-11-07	24.97	25.11	24.77	24.95	24.27	qfq	1,004,327	25,051,314	-0.32%
2023-11-06	24.33	25.17	24.28	25.03	24.34	qfq	2,219,497	55,282,667	3.34%
2023-11-03	23.88	24.45	23.88	24.22	23.56	qfq	1,217,900	29,550,013	1.38%
2023-11-02	24.27	24.36	23.88	23.89	23.23	qfq	1,087,700	26,122,245	-1.53%
2023-11-01	23.91	24.60	23.86	24.26	23.59	qfq	1,657,145	40,294,438	1.08%
2023-10-31	24.18	24.41	23.87	24.00	23.34	qfq	1,246,450	29,971,439	-1.28%
2023-10-30	23.99	24.49	23.95	24.31	23.64	qfq	1,419,366	34,466,163	0.25%
2023-10-27	24.40	24.49	23.95	24.25	23.58	qfq	1,703,878	41,257,070	-1.02%
2023-10-26	23.79	24.57	23.20	24.50	23.83	qfq	2,581,958	62,192,317	3.55%
2023-10-25	23.48	23.98	23.33	23.66	23.01	qfq	1,345,149	31,872,142	1.59%
2023-10-24	22.65	23.53	22.53	23.29	22.65	qfq	1,629,117	37,787,093	3.14%
2023-10-23	23.88	23.88	22.44	22.58	21.96	qfq	1,535,639	34,968,526	-4.08%
2023-10-20	23.25	24.15	23.11	23.54	22.89	qfq	1,635,411	38,847,638	0.86%
2023-10-19	23.60	23.83	23.32	23.34	22.70	qfq	1,141,898	26,831,627	-1.10%
2023-10-18	24.40	24.40	23.60	23.60	22.95	qfq	1,038,146	24,715,310	-3.12%
2023-10-17	24.55	24.66	24.12	24.36	23.69	qfq	923,798	22,518,379	-0.25%
2023-10-16	24.75	24.85	24.16	24.42	23.75	qfq	1,285,935	31,356,593	-1.33%
2023-10-13	25.09	25.10	24.52	24.75	24.07	qfq	1,268,234	31,322,045	-1.24%
2023-10-12	24.97	25.18	24.51	25.06	24.37	qfq	1,621,632	40,390,107	0.32%
2023-10-11	24.72	25.25	24.71	24.98	24.29	qfq	1,521,313	38,177,052	0.73%
2023-10-10	24.93	25.04	24.73	24.80	24.12	qfq	1,210,800	30,076,645	-0.52%
2023-10-09	25.01	25.15	24.76	24.93	24.25	qfq	1,407,776	35,124,844	-0.32%
2023-09-28	25.04	25.16	24.86	25.01	24.32	qfq	1,431,300	35,798,646	0.36%
2023-09-27	24.24	25.07	24.19	24.92	24.24	qfq	2,491,805	61,889,767	2.81%
2023-09-26	24.61	24.87	24.24	24.24	23.57	qfq	1,387,059	33,866,875	-1.70%
2023-09-25	24.68	24.94	24.39	24.66	23.98	qfq	2,110,863	52,018,061	-0.08%
2023-09-22	24.28	25.39	24.02	24.68	24.00	qfq	3,494,300	85,609,805	4.27%
2023-09-21	24.02	24.11	23.65	23.67	23.02	qfq	1,062,000	25,262,897	-1.46%
2023-09-20	24.30	24.60	24.00	24.02	23.36	qfq	951,800	23,001,765	-1.68%
2023-09-19	24.85	24.93	24.34	24.43	23.76	qfq	1,115,900	27,326,301	-1.73%
2023-09-18	24.38	25.19	24.32	24.86	24.18	qfq	1,528,500	37,982,247	1.64%
2023-09-15	24.60	24.87	24.27	24.46	23.79	qfq	1,301,500	31,942,461	-0.45%
2023-09-14	25.26	25.35	24.46	24.57	23.90	qfq	1,488,800	36,812,258	-2.54%
2023-09-13	25.41	25.65	24.92	25.21	24.52	qfq	1,328,000	33,388,959	-1.37%
2023-09-12	25.49	25.86	25.44	25.56	24.86	qfq	1,402,800	35,919,750	-0.20%
2023-09-11	25.10	25.88	25.00	25.61	24.91	qfq	2,676,800	68,379,802	2.52%
2023-09-08	25.39	25.57	24.92	24.98	24.29	qfq	1,685,015	42,372,028	-1.58%
2023-09-07	26.04	26.05	25.29	25.38	24.68	qfq	2,196,000	56,156,895	-2.98%
2023-09-06	25.90	26.21	25.69	26.16	25.44	qfq	1,970,700	51,188,159	0.23%
2023-09-05	26.27	26.76	25.90	26.10	25.38	qfq	3,435,500	90,240,441	-0.91%
2023-09-04	26.21	26.43	26.05	26.34	25.62	qfq	2,545,626	66,769,996	0.38%
2023-09-01	26.23	26.49	25.88	26.24	25.52	qfq	2,011,100	52,497,345	0.04%
2023-08-31	26.51	26.58	26.22	26.23	25.51	qfq	2,581,633	67,992,652	-1.98%
2023-08-30	27.50	27.60	26.50	26.76	26.03	qfq	5,295,616	142,626,452	-3.25%
2023-08-29	26.52	27.67	26.25	27.66	26.90	qfq	7,125,809	192,974,350	4.26%
2023-08-28	28.02	28.02	25.78	26.53	25.80	qfq	8,151,091	216,819,710	3.07%
2023-08-25	23.75	25.74	23.70	25.74	25.03	qfq	5,246,100	132,386,137	10.00%
2023-08-24	24.08	24.08	23.26	23.40	22.76	qfq	1,152,200	27,072,289	-1.72%
2023-08-23	24.10	24.30	23.78	23.81	23.16	qfq	649,500	15,557,205	-2.18%
2023-08-22	24.59	24.93	23.74	24.34	23.67	qfq	1,387,600	33,529,550	-1.02%
2023-08-21	24.53	25.16	24.52	24.59	23.92	qfq	2,006,735	49,777,795	0.94%
2023-08-18	24.48	24.87	24.35	24.36	23.69	qfq	1,379,610	33,977,178	-0.29%
2023-08-17	23.89	24.48	23.65	24.43	23.76	qfq	1,525,100	36,905,331	2.30%
2023-08-16	24.36	24.54	23.88	23.88	23.22	qfq	1,075,100	25,978,255	-1.93%
2023-08-15	25.11	25.37	24.00	24.35	23.68	qfq	1,768,762	43,396,387	-2.37%
2023-08-14	24.53	24.97	24.37	24.94	24.26	qfq	1,126,247	27,773,037	0.52%
2023-08-11	24.90	25.14	24.75	24.81	24.13	qfq	1,212,900	30,287,240	-0.56%
2023-08-10	24.91	25.40	24.63	24.95	24.27	qfq	1,441,900	36,165,383	0.60%
2023-08-09	24.71	24.92	24.52	24.80	24.12	qfq	931,500	23,073,166	0.36%
2023-08-08	25.20	25.20	24.70	24.71	24.03	qfq	1,408,362	34,950,461	-1.87%
2023-08-07	25.21	25.43	25.00	25.18	24.49	qfq	1,080,477	27,231,359	0.00%
2023-08-04	25.74	25.91	25.16	25.18	24.49	qfq	1,847,362	46,989,811	-2.18%
2023-08-03	25.79	25.95	25.43	25.74	25.03	qfq	1,638,700	42,005,618	-0.19%
2023-08-02	25.80	26.16	25.74	25.79	25.08	qfq	1,167,400	30,254,181	-0.31%
2023-08-01	26.61	26.61	25.78	25.87	25.16	qfq	2,306,287	60,037,936	-2.19%
2023-07-31	26.40	27.27	26.13	26.45	25.72	qfq	2,972,149	79,199,611	0.69%
2023-07-28	26.39	27.44	25.50	26.27	25.55	qfq	2,871,454	76,039,746	-1.39%
2023-07-27	26.63	28.26	26.46	26.64	25.91	qfq	3,308,906	89,675,564	-0.52%
2023-07-26	26.95	27.20	26.70	26.78	26.05	qfq	962,700	25,901,122	-0.89%
2023-07-25	26.57	27.10	26.41	27.02	26.28	qfq	1,310,586	35,277,214	2.35%
2023-07-24	26.65	27.08	26.33	26.40	25.68	qfq	1,033,600	27,474,739	-0.49%
2023-07-21	26.80	26.91	26.41	26.53	25.80	qfq	963,340	25,683,257	-1.08%
2023-07-20	27.39	27.62	26.79	26.82	26.08	qfq	1,226,200	33,235,553	-2.05%
2023-07-19	28.06	28.18	27.30	27.38	26.63	qfq	1,096,333	30,230,009	-2.04%
2023-07-18	28.23	28.30	27.92	27.95	27.18	qfq	695,194	19,499,336	-0.99%
2023-07-17	28.53	28.53	28.00	28.23	27.46	qfq	1,062,121	29,959,549	-1.05%