SECURITY DETAIL · RAW DATA

野马电池605378.SH

ASSECNYSTOCK

最近收盘价12.892026-07-17

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）2,229,176

成交额（元）29,217,657

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
2026-06-10	2026-06-16	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	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	13.60	13.60	12.75	12.89	12.89	qfq	2,229,176	29,217,657	-4.16%
2026-07-16	13.27	13.57	13.05	13.45	13.45	qfq	1,834,260	24,592,418	0.82%
2026-07-15	13.20	13.50	13.20	13.34	13.34	qfq	1,647,836	21,984,514	0.68%
2026-07-14	12.95	13.28	12.78	13.25	13.25	qfq	2,280,027	29,752,586	1.92%
2026-07-13	13.50	13.50	12.92	13.00	13.00	qfq	1,922,716	25,211,193	-3.70%
2026-07-10	13.43	13.78	13.18	13.50	13.50	qfq	2,112,027	28,595,337	0.60%
2026-07-09	13.36	13.50	12.99	13.42	13.42	qfq	2,211,611	29,273,549	0.45%
2026-07-08	13.52	13.65	13.25	13.36	13.36	qfq	1,768,181	23,712,583	-2.12%
2026-07-07	13.95	14.14	13.60	13.65	13.65	qfq	1,895,204	26,142,083	-1.87%
2026-07-06	14.23	14.45	13.91	13.91	13.91	qfq	2,166,300	30,588,637	-2.66%
2026-07-03	14.09	14.39	14.07	14.29	14.29	qfq	2,384,856	33,971,322	1.78%
2026-07-02	14.07	14.38	13.94	14.04	14.04	qfq	2,683,060	38,030,757	-0.21%
2026-07-01	13.80	14.15	13.62	14.07	14.07	qfq	3,427,761	47,596,055	1.52%
2026-06-30	13.69	13.99	13.60	13.86	13.86	qfq	2,668,632	36,797,438	0.07%
2026-06-29	13.95	14.04	13.53	13.85	13.85	qfq	3,423,460	47,265,808	-1.49%
2026-06-26	14.80	14.80	13.90	14.06	14.06	qfq	4,823,916	68,628,079	-6.70%
2026-06-25	15.93	15.96	15.07	15.07	15.07	qfq	5,124,047	78,817,547	-7.15%
2026-06-24	16.71	16.89	16.20	16.23	16.23	qfq	4,617,780	75,713,344	-4.13%
2026-06-23	17.59	17.78	16.90	16.93	16.93	qfq	6,909,439	119,956,931	-6.46%
2026-06-22	16.93	18.50	16.18	18.10	18.10	qfq	11,561,690	200,319,800	4.93%
2026-06-18	16.23	17.58	16.06	17.25	17.25	qfq	8,745,545	148,509,321	4.04%
2026-06-17	16.00	17.41	15.73	16.58	16.58	qfq	8,257,350	137,405,833	3.69%
2026-06-16	15.77	16.13	15.71	15.99	15.99	qfq	2,414,736	38,477,047	-0.06%
2026-06-15	15.92	16.23	15.83	16.00	15.85	qfq	1,693,813	27,128,003	0.76%
2026-06-12	15.50	16.20	15.29	15.88	15.73	qfq	2,354,200	37,274,133	3.05%
2026-06-11	15.50	15.55	15.17	15.41	15.27	qfq	1,270,580	19,462,625	-0.84%
2026-06-10	15.92	15.92	15.39	15.54	15.39	qfq	1,530,980	23,867,439	-2.08%
2026-06-09	15.85	15.94	15.57	15.87	15.72	qfq	1,789,824	28,251,806	1.21%
2026-06-08	15.92	16.12	15.38	15.68	15.53	qfq	2,321,452	36,599,453	-3.39%
2026-06-05	16.17	16.46	15.77	16.23	16.08	qfq	2,263,932	36,555,865	0.62%
2026-06-04	16.31	16.41	16.03	16.13	15.98	qfq	1,752,727	28,329,108	-1.83%
2026-06-03	16.72	16.72	16.31	16.43	16.28	qfq	1,871,496	30,828,495	-1.44%
2026-06-02	17.06	17.20	16.51	16.67	16.51	qfq	2,203,240	36,776,682	-2.46%
2026-06-01	16.81	17.20	16.51	17.09	16.93	qfq	2,908,392	49,585,167	2.89%
2026-05-29	17.18	17.22	16.52	16.61	16.45	qfq	2,393,960	40,066,973	-3.15%
2026-05-28	17.21	17.27	16.75	17.15	16.99	qfq	2,239,352	38,178,824	0.88%
2026-05-27	17.57	17.57	16.89	17.00	16.84	qfq	3,031,056	51,829,743	-2.80%
2026-05-26	17.63	17.63	17.31	17.49	17.33	qfq	1,927,212	33,669,132	-0.85%
2026-05-25	18.24	18.24	17.38	17.64	17.47	qfq	2,478,501	43,760,523	-2.27%
2026-05-22	17.75	18.15	17.58	18.05	17.88	qfq	2,030,631	36,277,819	1.52%
2026-05-21	18.52	18.70	17.76	17.78	17.61	qfq	3,025,100	55,357,071	-3.79%
2026-05-20	18.45	18.51	18.07	18.48	18.31	qfq	2,299,204	42,115,622	0.38%
2026-05-19	18.40	18.57	18.24	18.41	18.24	qfq	1,567,510	28,832,327	-0.05%
2026-05-18	18.32	18.56	18.01	18.42	18.25	qfq	1,776,591	32,496,654	0.49%
2026-05-15	18.71	18.72	18.21	18.33	18.16	qfq	2,854,959	52,599,935	-0.33%
2026-05-14	18.93	19.00	18.39	18.39	18.22	qfq	3,793,738	70,632,283	-2.90%
2026-05-13	19.33	19.50	18.81	18.94	18.76	qfq	5,226,100	99,398,540	-2.12%
2026-05-12	19.95	19.95	19.16	19.35	19.17	qfq	3,665,728	71,203,244	-3.25%
2026-05-11	20.50	20.50	19.85	20.00	19.81	qfq	3,898,848	77,951,091	-1.38%
2026-05-08	20.11	20.62	20.01	20.28	20.09	qfq	2,273,865	46,234,596	0.80%
2026-05-07	20.37	20.44	20.04	20.12	19.93	qfq	2,361,800	47,715,856	-1.18%
2026-05-06	20.30	20.49	20.28	20.36	20.17	qfq	1,763,719	35,894,437	0.30%
2026-04-30	20.58	20.58	20.22	20.30	20.11	qfq	1,890,976	38,472,947	-1.41%
2026-04-29	20.26	20.65	20.16	20.59	20.40	qfq	2,701,886	55,441,367	1.58%
2026-04-28	20.30	20.74	20.15	20.27	20.08	qfq	2,614,820	53,494,508	-1.27%
2026-04-27	20.34	20.56	19.96	20.53	20.34	qfq	1,946,872	39,561,641	0.93%
2026-04-24	20.05	20.50	19.86	20.34	20.15	qfq	2,069,240	41,872,669	1.45%
2026-04-23	20.65	20.65	20.00	20.05	19.86	qfq	2,303,020	46,431,300	-2.34%
2026-04-22	20.30	20.74	20.30	20.53	20.34	qfq	1,996,752	41,002,666	0.64%
2026-04-21	20.42	20.54	20.21	20.40	20.21	qfq	1,599,408	32,620,998	0.00%
2026-04-20	20.50	20.55	20.33	20.40	20.21	qfq	1,735,236	35,468,639	-1.07%
2026-04-17	20.40	20.65	20.31	20.62	20.43	qfq	2,341,688	48,076,213	0.68%
2026-04-16	20.30	20.63	20.15	20.48	20.29	qfq	2,261,752	46,268,085	1.24%
2026-04-15	20.60	20.69	20.16	20.23	20.04	qfq	1,726,696	35,122,423	-1.75%
2026-04-14	20.30	20.60	20.17	20.59	20.40	qfq	2,130,472	43,353,899	1.43%
2026-04-13	20.15	20.45	20.08	20.30	20.11	qfq	2,148,724	43,566,984	-0.05%
2026-04-10	19.78	20.70	19.78	20.31	20.12	qfq	4,345,028	88,722,603	3.36%
2026-04-09	19.71	19.86	19.57	19.65	19.47	qfq	1,222,476	24,081,965	-1.06%
2026-04-08	19.75	19.88	19.47	19.86	19.67	qfq	2,188,605	43,159,898	2.27%
2026-04-07	19.07	19.50	18.99	19.42	19.24	qfq	1,690,876	32,761,852	2.48%
2026-04-03	19.60	19.79	18.93	18.95	18.77	qfq	1,727,300	33,057,162	-3.12%
2026-04-02	19.82	20.06	19.45	19.56	19.38	qfq	1,412,300	27,866,014	-1.95%
2026-04-01	19.73	20.14	19.73	19.95	19.76	qfq	1,562,072	31,222,397	0.91%
2026-03-31	20.30	20.30	19.76	19.77	19.58	qfq	1,653,272	33,044,085	-1.98%
2026-03-30	19.91	20.33	19.85	20.17	19.98	qfq	1,863,751	37,498,128	0.00%
2026-03-27	19.56	20.32	19.56	20.17	19.98	qfq	2,174,600	43,511,600	1.56%
2026-03-26	19.81	20.29	19.77	19.86	19.67	qfq	2,124,112	42,551,270	-0.25%
2026-03-25	19.65	19.96	19.51	19.91	19.72	qfq	1,901,600	37,561,358	1.37%
2026-03-24	19.39	19.68	19.03	19.64	19.46	qfq	2,172,660	42,091,108	2.72%
2026-03-23	19.70	20.01	18.99	19.12	18.94	qfq	3,057,564	59,288,234	-3.87%
2026-03-20	20.16	20.53	19.88	19.89	19.70	qfq	2,350,500	47,613,074	-1.29%
2026-03-19	20.32	20.53	20.07	20.15	19.96	qfq	1,388,424	28,106,109	-1.80%
2026-03-18	20.54	20.68	20.20	20.52	20.33	qfq	1,635,317	33,276,930	-0.05%
2026-03-17	21.28	21.30	20.53	20.53	20.34	qfq	1,888,292	39,439,685	-2.98%
2026-03-16	20.92	21.35	20.90	21.16	20.96	qfq	1,881,348	39,778,690	0.05%
2026-03-13	20.80	21.56	20.80	21.15	20.95	qfq	2,745,894	58,437,513	0.05%
2026-03-12	21.20	21.55	20.97	21.14	20.94	qfq	4,268,440	90,237,970	-2.36%
2026-03-11	20.86	22.27	20.74	21.65	21.45	qfq	7,487,989	163,037,004	4.19%
2026-03-10	20.49	20.80	20.49	20.78	20.59	qfq	1,291,528	26,804,974	1.51%
2026-03-09	20.60	20.60	20.12	20.47	20.28	qfq	1,542,280	31,369,030	-0.82%
2026-03-06	20.23	20.66	20.18	20.64	20.45	qfq	1,576,172	32,416,989	1.67%
2026-03-05	20.10	20.42	20.10	20.30	20.11	qfq	1,775,056	35,996,932	2.01%
2026-03-04	19.74	20.28	19.74	19.90	19.71	qfq	1,861,844	37,193,311	-1.34%
2026-03-03	21.02	21.23	20.15	20.17	19.98	qfq	3,035,924	62,494,774	-4.04%
2026-03-02	21.50	21.69	21.02	21.02	20.82	qfq	3,704,560	78,626,697	-4.06%
2026-02-27	21.91	21.93	21.60	21.91	21.70	qfq	1,843,452	40,140,028	0.09%
2026-02-26	22.04	22.13	21.85	21.89	21.68	qfq	1,755,460	38,461,577	-0.68%
2026-02-25	21.81	22.08	21.75	22.04	21.83	qfq	2,530,596	55,611,799	1.19%
2026-02-24	21.64	21.89	21.64	21.78	21.58	qfq	1,622,268	35,330,585	0.65%
2026-02-13	21.53	21.95	21.51	21.64	21.44	qfq	1,843,580	40,106,293	0.56%
2026-02-12	21.80	21.80	21.50	21.52	21.32	qfq	1,857,652	40,079,497	-0.97%
2026-02-11	21.73	21.82	21.64	21.73	21.53	qfq	1,139,212	24,773,978	0.00%
2026-02-10	21.80	21.90	21.71	21.73	21.53	qfq	1,371,488	29,880,527	-0.59%
2026-02-09	21.86	21.92	21.80	21.86	21.66	qfq	1,901,000	41,559,831	0.23%
2026-02-06	21.60	22.00	21.48	21.81	21.61	qfq	2,402,468	52,370,926	0.97%
2026-02-05	21.60	21.76	21.56	21.60	21.40	qfq	1,222,580	26,419,023	-0.78%
2026-02-04	21.64	21.78	21.50	21.77	21.57	qfq	1,856,136	40,262,221	0.69%
2026-02-03	21.49	21.65	21.33	21.62	21.42	qfq	1,816,188	39,056,422	1.45%
2026-02-02	21.44	21.65	21.25	21.31	21.11	qfq	1,727,856	37,061,060	-0.88%
2026-01-30	21.72	21.72	21.24	21.50	21.30	qfq	2,484,716	53,261,772	-0.83%
2026-01-29	21.80	21.95	21.51	21.68	21.48	qfq	3,087,580	67,119,281	0.32%
2026-01-28	21.88	22.00	21.55	21.61	21.41	qfq	2,954,752	64,143,637	-1.19%
2026-01-27	22.67	22.67	21.54	21.87	21.66	qfq	5,475,668	119,693,759	-3.66%
2026-01-26	23.51	23.59	22.50	22.70	22.49	qfq	6,247,956	143,359,885	-3.45%
2026-01-23	23.50	23.66	22.85	23.51	23.29	qfq	7,627,839	177,632,763	-0.80%
2026-01-22	23.98	24.22	23.65	23.70	23.48	qfq	4,624,713	110,070,103	-0.84%
2026-01-21	23.48	23.94	23.41	23.90	23.68	qfq	5,110,638	121,426,700	0.46%
2026-01-20	23.67	24.50	23.61	23.79	23.57	qfq	7,459,012	178,597,630	0.51%
2026-01-19	23.32	23.79	23.26	23.67	23.45	qfq	4,280,764	100,857,567	0.98%
2026-01-16	23.95	23.95	23.28	23.44	23.22	qfq	5,732,540	134,438,032	-0.89%
2026-01-15	23.02	24.00	22.90	23.65	23.43	qfq	10,704,576	253,874,078	2.20%
2026-01-14	22.87	23.52	22.81	23.14	22.92	qfq	6,606,445	153,313,765	1.18%
2026-01-13	23.39	23.47	22.80	22.87	22.66	qfq	5,499,948	126,928,538	-2.18%
2026-01-12	23.02	23.39	22.82	23.38	23.16	qfq	6,636,808	153,567,112	0.99%
2026-01-09	22.97	23.18	22.90	23.15	22.93	qfq	4,164,337	96,080,582	0.30%
2026-01-08	22.90	23.15	22.70	23.08	22.86	qfq	3,601,172	82,995,924	0.48%
2026-01-07	23.07	23.24	22.82	22.97	22.75	qfq	4,368,804	100,606,005	-0.43%
2026-01-06	22.88	23.26	22.80	23.07	22.85	qfq	4,794,533	110,538,003	1.27%
2026-01-05	22.44	22.79	22.43	22.78	22.57	qfq	3,382,820	76,583,971	1.33%
2025-12-31	23.10	23.15	22.46	22.48	22.27	qfq	3,971,724	89,769,225	-1.88%
2025-12-30	22.75	23.08	22.58	22.91	22.70	qfq	4,175,585	95,310,502	-0.87%
2025-12-29	23.73	23.80	23.01	23.11	22.89	qfq	7,269,584	168,923,210	-2.49%
2025-12-26	23.03	23.87	23.03	23.70	23.48	qfq	11,158,952	262,406,569	3.36%
2025-12-25	22.75	22.95	22.50	22.93	22.72	qfq	3,841,952	87,477,855	0.53%
2025-12-24	22.58	22.99	22.58	22.81	22.60	qfq	3,890,776	88,693,267	0.48%
2025-12-23	22.52	22.92	22.10	22.70	22.49	qfq	5,702,324	128,901,714	0.84%
2025-12-22	22.48	22.57	22.31	22.51	22.30	qfq	2,363,385	53,169,596	0.72%
2025-12-19	22.06	22.45	22.05	22.35	22.14	qfq	3,227,100	71,973,729	1.27%
2025-12-18	22.29	22.63	22.05	22.07	21.86	qfq	3,764,416	83,988,907	-2.13%
2025-12-17	22.20	22.68	21.89	22.55	22.34	qfq	5,139,504	114,556,639	0.62%
2025-12-16	22.28	22.83	21.74	22.41	22.20	qfq	5,966,257	133,341,317	1.13%
2025-12-15	22.30	22.49	22.10	22.16	21.95	qfq	2,125,672	47,307,259	-0.98%
2025-12-12	22.21	22.42	22.17	22.38	22.17	qfq	2,308,596	51,510,703	0.72%
2025-12-11	22.75	22.86	22.20	22.22	22.01	qfq	3,119,820	70,046,637	-1.99%
2025-12-10	22.51	22.71	22.29	22.67	22.46	qfq	2,843,736	63,895,060	0.27%
2025-12-09	22.80	22.94	22.51	22.61	22.40	qfq	2,662,752	60,443,099	-1.27%
2025-12-08	22.56	23.00	22.47	22.90	22.69	qfq	3,574,455	81,502,737	1.55%
2025-12-05	22.41	22.58	22.02	22.55	22.34	qfq	2,972,988	66,458,768	0.67%
2025-12-04	22.50	22.62	22.19	22.40	22.19	qfq	2,600,359	58,260,984	-0.44%
2025-12-03	22.92	23.10	22.39	22.50	22.29	qfq	3,712,116	84,032,022	-1.88%
2025-12-02	23.56	23.56	22.89	22.93	22.72	qfq	3,724,464	86,019,431	-2.43%
2025-12-01	23.15	23.61	23.11	23.50	23.28	qfq	3,864,859	90,760,239	0.86%
2025-11-28	23.08	23.32	22.93	23.30	23.08	qfq	3,459,467	80,226,161	0.60%
2025-11-27	23.12	23.58	23.02	23.16	22.94	qfq	4,158,752	96,849,309	0.17%
2025-11-26	23.12	23.39	22.92	23.12	22.90	qfq	4,399,060	101,839,465	0.00%
2025-11-25	22.75	23.31	22.75	23.12	22.90	qfq	4,363,176	100,902,236	1.85%
2025-11-24	22.48	22.82	22.12	22.70	22.49	qfq	4,714,436	106,096,417	1.79%
2025-11-21	23.65	23.65	22.26	22.30	22.09	qfq	7,706,636	175,273,666	-7.08%
2025-11-20	24.19	24.49	23.80	24.00	23.77	qfq	5,249,376	126,591,796	-0.74%
2025-11-19	24.90	25.36	23.77	24.18	23.95	qfq	9,447,000	230,221,718	-3.97%
2025-11-18	26.14	26.88	24.93	25.18	24.94	qfq	12,530,723	321,018,996	-3.67%
2025-11-17	26.41	26.77	25.80	26.14	25.89	qfq	11,374,296	297,011,389	-1.54%
2025-11-14	27.51	27.83	26.50	26.55	26.30	qfq	22,823,779	615,761,824	-3.49%
2025-11-13	24.94	27.51	24.70	27.51	27.25	qfq	15,936,540	432,468,916	10.00%
2025-11-12	25.70	25.71	24.75	25.01	24.78	qfq	9,875,891	247,755,236	-4.65%
2025-11-11	24.99	26.98	24.75	26.23	25.98	qfq	16,414,952	429,693,968	5.34%
2025-11-10	25.25	25.73	24.71	24.90	24.67	qfq	8,467,607	213,207,175	-2.62%
2025-11-07	25.10	25.99	25.09	25.57	25.33	qfq	7,924,888	202,775,990	0.35%
2025-11-06	26.07	26.78	25.25	25.48	25.24	qfq	12,776,040	328,333,933	-4.07%
2025-11-05	27.28	27.60	25.82	26.56	26.31	qfq	15,416,776	415,095,486	-4.80%
2025-11-04	26.95	28.25	26.60	27.90	27.64	qfq	20,488,956	562,438,678	0.94%
2025-11-03	26.43	27.83	25.60	27.64	27.38	qfq	22,520,160	603,977,206	3.83%
2025-10-31	24.74	27.50	24.55	26.62	26.37	qfq	20,963,004	552,901,121	5.43%
2025-10-30	24.51	25.68	24.42	25.25	25.01	qfq	12,742,310	318,270,531	3.02%
2025-10-29	24.20	24.88	24.15	24.51	24.28	qfq	7,282,568	178,625,305	1.07%
2025-10-28	24.08	24.40	23.95	24.25	24.02	qfq	4,898,077	118,550,311	0.21%
2025-10-27	23.95	24.47	23.78	24.20	23.97	qfq	5,494,068	132,774,074	1.09%
2025-10-24	23.55	24.05	23.50	23.94	23.72	qfq	4,758,980	113,547,850	1.53%
2025-10-23	23.87	23.87	22.96	23.58	23.36	qfq	6,362,616	148,352,616	-1.21%
2025-10-22	24.11	24.25	23.65	23.87	23.65	qfq	5,141,880	123,002,247	-1.69%
2025-10-21	23.50	24.59	23.24	24.28	24.05	qfq	9,035,842	216,120,238	3.36%
2025-10-20	23.98	24.31	23.25	23.49	23.27	qfq	9,021,870	214,301,879	-1.88%
2025-10-17	26.28	26.35	23.94	23.94	23.72	qfq	11,137,270	274,680,565	-9.22%
2025-10-16	26.58	26.86	26.22	26.37	26.12	qfq	5,299,182	140,364,267	-0.68%
2025-10-15	27.05	27.28	26.13	26.55	26.30	qfq	8,506,392	225,026,021	-2.89%
2025-10-14	26.98	28.28	26.98	27.34	27.08	qfq	8,342,866	231,138,702	1.37%
2025-10-13	26.33	27.36	26.33	26.97	26.72	qfq	7,616,056	204,581,716	-3.88%
2025-10-10	28.66	29.40	27.80	28.06	27.80	qfq	11,620,918	330,498,775	-1.82%
2025-10-09	27.52	28.90	27.50	28.58	28.31	qfq	13,239,686	374,277,748	5.58%
2025-09-30	26.91	27.54	26.82	27.07	26.82	qfq	6,265,134	170,383,431	-0.55%
2025-09-29	26.76	27.56	26.74	27.22	26.96	qfq	7,441,508	202,663,496	1.95%
2025-09-26	26.80	27.80	26.51	26.70	26.45	qfq	8,643,467	235,825,985	-1.22%
2025-09-25	27.44	27.80	27.00	27.03	26.78	qfq	9,982,118	271,350,498	-3.50%
2025-09-24	28.35	28.82	26.38	28.01	27.75	qfq	16,593,024	456,382,817	-3.08%
2025-09-23	30.30	30.62	28.30	28.90	28.63	qfq	16,617,594	491,133,233	-6.11%
2025-09-22	29.54	31.00	29.30	30.78	30.49	qfq	19,676,559	594,827,274	5.09%
2025-09-19	27.99	30.14	27.51	29.29	29.02	qfq	19,184,544	556,318,947	4.98%
2025-09-18	28.47	28.97	27.61	27.90	27.64	qfq	14,215,889	402,533,111	-1.41%
2025-09-17	29.04	29.20	28.24	28.30	28.03	qfq	14,630,751	418,590,207	-3.51%
2025-09-16	29.20	29.88	28.20	29.33	29.06	qfq	16,653,464	482,801,422	-0.95%
2025-09-15	29.60	32.23	29.50	29.61	29.33	qfq	22,140,092	675,339,147	-2.31%
2025-09-12	29.31	30.77	28.79	30.31	30.03	qfq	28,403,289	846,358,753	2.02%
2025-09-11	28.00	30.58	27.52	29.71	29.43	qfq	25,766,512	759,668,328	6.11%
2025-09-10	28.12	28.85	27.69	28.00	27.74	qfq	18,339,744	517,107,252	-5.31%
2025-09-09	28.65	29.78	28.00	29.57	29.29	qfq	27,764,785	806,330,904	2.18%
2025-09-08	28.56	30.93	27.26	28.94	28.67	qfq	36,191,404	1,037,891,672	2.92%
2025-09-05	24.30	28.12	24.29	28.12	27.86	qfq	24,762,547	683,362,431	10.02%
2025-09-04	26.50	27.41	25.56	25.56	25.32	qfq	21,478,135	566,355,765	-10.00%
2025-09-03	26.28	28.45	25.78	28.40	28.13	qfq	27,226,253	745,719,622	5.26%
2025-09-02	25.70	27.92	25.23	26.98	26.73	qfq	26,787,096	724,010,044	6.30%
2025-09-01	25.03	25.88	24.91	25.38	25.14	qfq	8,229,152	208,618,360	0.95%
2025-08-29	24.54	25.95	24.15	25.14	24.90	qfq	12,465,360	313,398,710	2.44%
2025-08-28	24.87	25.65	23.71	24.54	24.31	qfq	16,371,768	402,252,868	-2.62%
2025-08-27	26.60	27.50	25.15	25.20	24.96	qfq	16,467,000	438,212,800	-5.94%
2025-08-26	26.36	27.66	26.21	26.79	26.54	qfq	15,645,224	423,372,893	0.83%
2025-08-25	26.70	27.00	26.10	26.57	26.32	qfq	12,161,146	322,998,983	0.15%
2025-08-22	26.34	27.00	26.26	26.53	26.28	qfq	10,290,160	274,545,540	0.57%
2025-08-21	26.20	26.87	25.89	26.38	26.13	qfq	9,326,348	245,792,946	-1.20%
2025-08-20	26.80	27.48	26.60	26.70	26.45	qfq	12,696,788	341,375,439	-2.20%
2025-08-19	25.90	27.30	25.50	27.30	27.04	qfq	19,276,927	511,338,583	4.20%
2025-08-18	26.06	26.60	25.74	26.20	25.95	qfq	15,100,923	393,129,373	0.81%
2025-08-15	25.66	26.94	25.66	25.99	25.75	qfq	18,066,019	473,689,670	-1.18%
2025-08-14	27.48	28.37	26.20	26.30	26.05	qfq	24,865,933	675,581,821	-2.59%
2025-08-13	28.00	28.66	26.92	27.00	26.75	qfq	29,485,280	807,748,448	-7.22%
2025-08-12	27.64	30.40	27.64	29.10	28.83	qfq	33,579,050	973,635,323	5.28%
2025-08-11	26.37	27.64	26.37	27.64	27.38	qfq	13,115,545	359,180,938	9.99%
2025-08-08	24.05	27.06	23.89	25.13	24.89	qfq	31,497,792	822,667,636	2.15%
2025-08-07	23.25	25.48	22.76	24.60	24.37	qfq	29,492,272	716,058,375	5.81%
2025-08-06	20.92	23.25	20.92	23.25	23.03	qfq	23,801,732	526,813,101	9.98%
2025-08-05	20.89	21.36	20.85	21.14	20.94	qfq	9,913,909	209,158,882	1.29%
2025-08-04	19.68	21.05	19.66	20.87	20.67	qfq	12,005,304	248,447,591	4.77%
2025-08-01	19.68	20.28	19.45	19.92	19.73	qfq	5,839,532	116,000,250	1.32%
2025-07-31	19.85	20.18	19.55	19.66	19.48	qfq	4,350,160	86,308,443	-1.95%
2025-07-30	20.00	20.40	19.38	20.05	19.86	qfq	7,999,639	158,330,093	-0.35%
2025-07-29	20.53	20.73	19.98	20.12	19.93	qfq	6,105,553	123,714,982	-2.28%
2025-07-28	20.28	20.74	20.25	20.59	20.40	qfq	5,121,804	105,312,342	1.58%
2025-07-25	20.40	20.40	20.16	20.27	20.08	qfq	3,846,512	77,869,627	-0.54%
2025-07-24	20.35	20.54	20.27	20.38	20.19	qfq	4,588,862	93,631,687	0.10%
2025-07-23	21.04	21.08	20.28	20.36	20.17	qfq	9,627,656	199,193,117	-3.78%
2025-07-22	20.59	21.45	20.53	21.16	20.96	qfq	12,909,510	271,800,615	2.17%
2025-07-21	20.55	21.17	20.31	20.71	20.52	qfq	6,857,612	142,308,802	0.15%
2025-07-18	20.67	20.99	20.55	20.68	20.49	qfq	6,289,687	130,409,818	-0.10%
2025-07-17	20.45	20.80	20.11	20.70	20.51	qfq	6,235,429	128,138,336	0.19%
2025-07-16	20.79	21.06	20.52	20.66	20.47	qfq	6,831,079	141,651,375	0.00%
2025-07-15	20.64	20.98	20.32	20.66	20.47	qfq	7,084,972	145,820,888	-0.67%
2025-07-14	20.76	21.13	20.70	20.80	20.61	qfq	7,167,049	149,459,095	0.97%
2025-07-11	20.61	20.80	20.31	20.60	20.41	qfq	6,363,170	130,973,392	0.44%
2025-07-10	20.70	20.70	20.13	20.51	20.32	qfq	8,285,420	168,981,579	-0.92%
2025-07-09	21.11	21.59	20.61	20.70	20.51	qfq	9,451,829	198,128,955	-1.90%
2025-07-08	21.21	21.31	20.87	21.10	20.90	qfq	8,144,083	171,462,528	-0.47%
2025-07-07	20.66	21.37	20.51	21.20	21.00	qfq	8,906,604	188,469,198	1.15%
2025-07-04	21.60	21.97	20.95	20.96	20.76	qfq	15,741,092	336,565,881	-5.84%
2025-07-03	21.01	22.70	20.92	22.26	22.05	qfq	22,631,634	494,365,915	5.60%
2025-07-02	21.11	21.61	20.59	21.08	20.88	qfq	15,292,045	322,364,613	-2.68%
2025-07-01	22.60	22.99	21.66	21.66	21.46	qfq	24,673,902	547,837,374	-8.18%
2025-06-30	22.07	24.42	21.66	23.59	23.37	qfq	32,861,433	753,895,653	5.78%
2025-06-27	20.17	22.30	19.80	22.30	22.09	qfq	27,654,220	570,955,383	10.01%
2025-06-26	20.03	22.00	19.50	20.27	20.08	qfq	31,959,314	658,941,162	1.20%
2025-06-25	18.19	20.03	17.94	20.03	19.84	qfq	17,497,308	336,503,062	9.99%
2025-06-24	17.55	18.25	17.55	18.21	18.04	qfq	12,346,478	222,848,972	4.06%
2025-06-23	16.99	17.57	16.81	17.50	17.34	qfq	6,835,792	118,387,510	1.80%
2025-06-20	16.70	17.60	16.69	17.19	17.03	qfq	7,122,920	121,966,147	2.50%
2025-06-19	17.07	17.42	16.73	16.77	16.61	qfq	5,464,575	93,562,502	-1.93%
2025-06-18	17.44	17.45	16.91	17.10	16.94	qfq	4,522,804	77,324,119	-1.89%
2025-06-17	17.38	17.59	17.25	17.43	17.27	qfq	4,550,928	79,295,209	0.00%
2025-06-16	17.29	17.66	16.96	17.43	17.27	qfq	5,278,796	91,141,657	0.17%
2025-06-13	17.43	18.00	17.23	17.40	17.24	qfq	7,285,814	127,846,163	-0.74%
2025-06-12	17.45	17.63	17.35	17.53	17.37	qfq	5,299,496	92,555,734	0.86%
2025-06-11	17.60	17.90	17.31	17.38	17.22	qfq	8,785,731	153,856,202	-1.36%
2025-06-10	17.08	18.81	17.08	17.62	17.45	qfq	16,040,194	287,966,489	3.04%
2025-06-09	16.80	17.44	16.80	17.10	16.94	qfq	4,894,372	83,807,831	1.54%
2025-06-06	16.90	17.19	16.70	16.84	16.68	qfq	4,690,172	79,356,846	-0.71%
2025-06-05	17.22	17.40	16.88	16.96	16.80	qfq	6,039,592	103,224,073	-2.19%
2025-06-04	17.01	17.52	16.85	17.34	17.18	qfq	8,574,133	147,397,494	-28.58%
2025-06-03	23.57	24.65	23.32	24.28	16.83	qfq	5,836,361	140,510,050	3.01%
2025-05-30	23.85	24.06	23.42	23.57	16.33	qfq	3,083,220	72,946,855	-1.59%
2025-05-29	23.25	24.20	23.25	23.95	16.60	qfq	4,411,080	105,413,365	2.35%
2025-05-28	23.56	24.13	23.28	23.40	16.22	qfq	4,400,360	104,060,750	0.00%
2025-05-27	22.92	24.87	22.72	23.40	16.22	qfq	5,923,280	140,041,268	1.96%
2025-05-26	22.60	23.06	22.55	22.95	15.90	qfq	2,057,960	47,001,861	0.92%
2025-05-23	23.09	23.48	22.70	22.74	15.76	qfq	2,966,200	68,120,636	-1.22%
2025-05-22	23.69	23.88	23.00	23.02	15.95	qfq	5,885,179	137,085,061	-2.58%
2025-05-21	24.00	25.49	23.58	23.63	16.38	qfq	9,502,099	232,935,282	-2.23%
2025-05-20	23.86	24.43	23.73	24.17	16.75	qfq	4,150,280	100,391,436	1.17%
2025-05-19	23.10	24.27	22.89	23.89	16.56	qfq	4,304,780	101,735,717	3.15%
2025-05-16	22.77	23.25	22.72	23.16	16.05	qfq	2,256,900	51,995,467	1.31%
2025-05-15	22.70	22.92	22.49	22.86	15.84	qfq	2,113,660	48,074,861	0.70%
2025-05-14	22.85	22.93	22.57	22.70	15.73	qfq	2,003,080	45,473,396	-0.79%
2025-05-13	23.11	23.32	22.77	22.88	15.86	qfq	3,017,860	69,381,171	-0.17%
2025-05-12	22.67	23.10	22.65	22.92	15.88	qfq	2,987,300	68,192,913	2.09%
2025-05-09	22.54	22.76	22.19	22.45	15.56	qfq	2,128,490	47,667,974	-0.66%
2025-05-08	22.28	22.79	22.19	22.60	15.66	qfq	2,559,783	57,911,434	1.30%
2025-05-07	22.26	22.59	21.98	22.31	15.46	qfq	3,298,951	73,668,376	0.72%
2025-05-06	21.60	22.15	21.60	22.15	15.35	qfq	2,252,840	49,490,321	2.55%
2025-04-30	21.27	21.80	21.10	21.60	14.97	qfq	2,528,300	54,310,945	2.18%
2025-04-29	20.82	21.46	20.81	21.14	14.65	qfq	2,172,840	46,068,162	0.48%
2025-04-28	21.80	21.88	20.80	21.04	14.58	qfq	4,896,180	103,252,271	-4.62%
2025-04-25	22.12	22.33	21.91	22.06	15.29	qfq	2,303,880	50,974,090	-0.59%
2025-04-24	22.01	22.43	21.86	22.19	15.38	qfq	2,938,240	64,985,297	0.54%
2025-04-23	21.61	22.20	21.61	22.07	15.29	qfq	3,373,500	74,248,280	2.37%
2025-04-22	21.67	21.88	21.46	21.56	14.94	qfq	2,399,480	51,940,932	-0.09%
2025-04-21	21.05	21.58	20.98	21.58	14.96	qfq	2,349,160	50,200,590	2.27%
2025-04-18	20.93	21.20	20.80	21.10	14.62	qfq	2,048,120	43,117,453	0.48%
2025-04-17	21.06	21.36	20.95	21.00	14.55	qfq	3,005,600	63,569,675	-0.94%
2025-04-16	21.47	21.72	20.84	21.20	14.69	qfq	3,637,680	77,327,988	-1.72%
2025-04-15	21.68	22.55	21.41	21.57	14.95	qfq	4,922,164	107,809,889	-0.05%
2025-04-14	21.21	21.60	21.18	21.58	14.96	qfq	4,525,425	96,917,535	4.20%
2025-04-11	20.08	21.05	20.08	20.71	14.35	qfq	3,379,240	69,906,988	1.52%
2025-04-10	20.25	21.01	20.25	20.40	14.14	qfq	5,044,136	104,174,393	2.15%
2025-04-09	18.68	20.16	17.36	19.97	13.84	qfq	6,735,164	127,207,203	4.06%
2025-04-08	19.30	19.99	18.49	19.19	13.30	qfq	6,051,576	115,759,393	-5.05%
2025-04-07	20.31	21.17	20.21	20.21	14.01	qfq	2,387,540	48,634,169	-9.98%
2025-04-03	23.65	24.06	22.30	22.45	15.56	qfq	6,038,284	139,028,438	-6.69%
2025-04-02	24.47	24.74	24.03	24.06	16.67	qfq	3,379,760	82,384,037	-2.27%
2025-04-01	24.49	24.95	24.32	24.62	17.06	qfq	4,005,200	98,820,418	0.53%
2025-03-31	24.00	24.57	23.51	24.49	16.97	qfq	4,533,240	109,936,982	1.70%
2025-03-28	24.10	24.50	23.68	24.08	16.69	qfq	4,093,201	98,714,276	-0.95%
2025-03-27	23.68	24.50	23.22	24.31	16.85	qfq	5,435,241	130,709,325	1.84%
2025-03-26	23.50	23.98	23.49	23.87	16.54	qfq	3,030,880	72,230,178	1.10%
2025-03-25	23.87	23.90	23.38	23.61	16.36	qfq	3,415,876	80,729,448	-1.21%
2025-03-24	24.68	24.89	23.38	23.90	16.56	qfq	5,486,180	131,489,335	-3.36%
2025-03-21	25.20	25.57	24.47	24.73	17.14	qfq	5,148,420	128,042,014	-2.87%
2025-03-20	26.09	26.29	25.40	25.46	17.64	qfq	5,437,300	140,274,979	-2.38%
2025-03-19	25.99	27.30	25.30	26.08	18.07	qfq	7,562,696	197,362,237	-1.29%
2025-03-18	25.99	27.52	25.99	26.42	18.31	qfq	8,598,696	229,474,546	1.89%
2025-03-17	25.46	26.25	25.02	25.93	17.97	qfq	6,533,850	167,634,436	1.85%
2025-03-14	25.33	25.80	24.26	25.46	17.64	qfq	8,168,620	203,528,385	-1.05%
2025-03-13	26.26	26.95	25.55	25.73	17.83	qfq	7,652,740	200,554,435	-2.98%
2025-03-12	26.36	26.96	26.19	26.52	18.38	qfq	6,817,544	181,354,479	0.45%
2025-03-11	26.00	26.79	25.85	26.40	18.30	qfq	5,930,920	156,312,158	-0.71%
2025-03-10	26.03	27.20	25.81	26.59	18.43	qfq	6,974,025	184,872,401	-0.75%
2025-03-07	27.60	27.74	26.66	26.79	18.57	qfq	10,879,247	294,903,588	-4.83%
2025-03-06	27.90	28.69	27.75	28.15	19.51	qfq	13,349,560	375,866,325	-0.64%
2025-03-05	27.01	28.59	26.50	28.33	19.63	qfq	17,495,240	483,716,480	2.27%
2025-03-04	28.00	28.00	25.90	27.70	19.20	qfq	18,312,454	493,587,099	-3.15%
2025-03-03	25.88	28.60	25.00	28.60	19.82	qfq	18,769,976	509,128,251	10.00%
2025-02-28	26.35	28.95	25.73	26.00	18.02	qfq	25,226,169	690,194,440	-3.13%
2025-02-27	24.37	26.84	24.20	26.84	18.60	qfq	17,292,950	450,333,945	10.00%
2025-02-26	24.30	24.95	24.05	24.40	16.91	qfq	8,458,920	207,445,513	0.41%
2025-02-25	24.63	24.98	24.11	24.30	16.84	qfq	9,092,236	222,392,580	-3.19%
2025-02-24	24.60	25.74	23.58	25.10	17.39	qfq	13,004,778	317,767,736	0.76%
2025-02-21	23.80	25.24	23.72	24.91	17.26	qfq	15,997,920	394,775,430	4.14%
2025-02-20	24.41	24.44	23.64	23.92	16.58	qfq	13,626,014	325,422,748	-4.32%
2025-02-19	24.23	26.35	23.77	25.00	17.33	qfq	24,982,468	613,253,239	4.17%
2025-02-18	21.96	24.00	21.96	24.00	16.63	qfq	14,926,550	353,452,533	9.99%
2025-02-17	21.63	21.98	21.63	21.82	15.12	qfq	6,007,174	130,912,662	-0.14%
2025-02-14	22.05	22.59	21.76	21.85	15.14	qfq	8,285,564	182,847,373	-1.00%
2025-02-13	22.79	23.40	22.04	22.07	15.29	qfq	10,188,792	231,847,121	-3.50%
2025-02-12	22.58	23.04	22.25	22.87	15.85	qfq	9,009,199	204,323,756	0.09%
2025-02-11	21.85	23.40	21.60	22.85	15.84	qfq	13,184,672	298,607,462	4.20%
2025-02-10	21.80	22.00	21.50	21.93	15.20	qfq	9,695,291	211,274,945	0.27%
2025-02-07	20.82	21.91	20.76	21.87	15.16	qfq	11,725,250	250,790,762	4.54%
2025-02-06	20.21	21.05	20.11	20.92	14.50	qfq	6,624,630	137,377,581	2.35%
2025-02-05	20.13	20.48	19.79	20.44	14.17	qfq	6,037,360	121,815,602	1.64%
2025-01-27	21.13	21.21	20.10	20.11	13.94	qfq	5,934,620	121,645,983	-4.78%
2025-01-24	20.70	21.33	20.66	21.12	14.64	qfq	7,183,350	151,452,303	0.67%
2025-01-23	21.21	21.76	20.94	20.98	14.54	qfq	9,742,350	207,062,425	-0.80%
2025-01-22	21.46	21.52	20.87	21.15	14.66	qfq	9,220,144	195,579,254	-2.89%
2025-01-21	20.79	22.36	20.22	21.78	15.09	qfq	17,411,751	371,647,863	7.03%
2025-01-20	19.71	20.57	19.65	20.35	14.10	qfq	10,881,419	219,843,711	4.25%
2025-01-17	19.57	19.88	19.04	19.52	13.53	qfq	7,613,400	147,674,085	-0.26%
2025-01-16	19.73	20.30	19.41	19.57	13.56	qfq	7,898,820	156,193,858	-0.31%
2025-01-15	20.20	20.44	19.56	19.63	13.60	qfq	8,671,505	172,430,398	-3.01%
2025-01-14	19.20	20.27	19.18	20.24	14.03	qfq	13,263,183	261,788,937	6.53%
2025-01-13	19.79	19.95	19.00	19.00	13.17	qfq	12,677,430	243,767,011	-10.00%
2025-01-10	22.74	22.95	21.11	21.11	14.63	qfq	13,803,000	298,626,212	-9.98%
2025-01-09	22.19	23.80	22.01	23.45	16.25	qfq	18,355,562	426,155,573	3.49%
2025-01-08	23.03	23.88	21.55	22.66	15.70	qfq	19,253,264	438,477,106	-5.19%
2025-01-07	23.52	26.69	22.89	23.90	16.56	qfq	26,636,380	655,506,063	-1.48%
2025-01-06	21.40	24.26	21.13	24.26	16.81	qfq	20,166,070	456,850,355	10.02%
2025-01-03	20.72	23.07	19.87	22.05	15.28	qfq	21,310,377	464,139,207	3.67%
2025-01-02	19.88	21.58	19.87	21.27	14.74	qfq	17,896,636	373,896,113	3.25%
2024-12-31	20.32	21.54	20.30	20.60	14.28	qfq	18,014,433	372,985,383	3.36%
2024-12-30	20.15	20.77	19.84	19.93	13.81	qfq	14,009,779	282,215,461	-2.06%
2024-12-27	21.00	22.94	20.18	20.35	14.10	qfq	21,802,946	455,063,621	-6.05%
2024-12-26	20.26	21.66	20.00	21.66	15.01	qfq	24,607,021	514,200,615	10.01%
2024-12-25	17.81	19.69	17.81	19.69	13.65	qfq	7,426,990	145,181,454	10.00%
2024-12-24	17.89	17.90	17.45	17.90	12.41	qfq	2,283,560	40,535,826	1.82%
2024-12-23	18.42	18.42	17.51	17.58	12.18	qfq	3,574,167	63,992,586	-4.51%
2024-12-20	17.94	18.70	17.93	18.41	12.76	qfq	3,925,500	72,435,279	2.68%
2024-12-19	17.71	18.03	17.57	17.93	12.43	qfq	2,160,847	38,502,938	-0.33%
2024-12-18	17.96	18.05	17.50	17.99	12.47	qfq	2,507,800	44,801,382	1.07%
2024-12-17	18.54	18.54	17.76	17.80	12.34	qfq	3,591,544	64,974,841	-4.04%
2024-12-16	18.68	18.86	18.45	18.55	12.86	qfq	2,684,460	50,031,294	-1.12%
2024-12-13	18.98	19.11	18.70	18.76	13.00	qfq	3,822,420	72,154,531	-1.83%
2024-12-12	19.20	19.20	18.77	19.11	13.24	qfq	4,856,980	92,386,161	0.58%
2024-12-11	18.65	19.47	18.62	19.00	13.17	qfq	6,984,660	133,302,270	1.88%
2024-12-10	19.15	19.28	18.61	18.65	12.92	qfq	5,515,060	104,095,096	-0.16%
2024-12-09	18.70	19.03	18.62	18.68	12.95	qfq	6,014,600	113,105,880	0.21%
2024-12-06	19.06	19.09	18.53	18.64	12.92	qfq	6,799,404	127,368,250	-2.36%
2024-12-05	19.35	19.35	18.83	19.09	13.23	qfq	9,824,893	187,525,943	-3.10%
2024-12-04	19.99	20.85	19.18	19.70	13.65	qfq	18,135,615	361,032,655	1.08%
2024-12-03	17.76	19.49	17.64	19.49	13.51	qfq	8,839,064	165,288,661	9.99%
2024-12-02	17.37	17.74	17.20	17.72	12.28	qfq	3,130,880	54,888,750	2.84%
2024-11-29	17.08	17.33	16.85	17.23	11.94	qfq	2,126,280	36,502,200	0.82%
2024-11-28	17.18	17.38	17.02	17.09	11.84	qfq	1,987,647	34,203,069	-0.52%
2024-11-27	17.08	17.20	16.40	17.18	11.91	qfq	2,470,860	41,455,104	0.23%
2024-11-26	17.50	17.61	17.09	17.14	11.88	qfq	2,149,396	37,278,593	-1.83%
2024-11-25	17.02	17.60	17.01	17.46	12.10	qfq	2,710,640	46,968,692	2.89%
2024-11-22	17.77	17.79	16.91	16.97	11.76	qfq	2,512,920	43,760,387	-4.34%
2024-11-21	17.68	17.95	17.51	17.74	12.29	qfq	2,854,193	50,644,499	0.68%
2024-11-20	17.23	17.63	17.23	17.62	12.21	qfq	2,764,640	48,230,605	1.91%
2024-11-19	16.63	17.30	16.63	17.29	11.98	qfq	2,771,540	46,939,900	3.97%
2024-11-18	17.22	17.48	16.48	16.63	11.52	qfq	3,570,369	59,974,644	-3.43%
2024-11-15	17.36	17.75	17.16	17.22	11.93	qfq	3,201,980	56,025,866	-1.09%
2024-11-14	17.88	18.37	17.33	17.41	12.07	qfq	4,167,380	74,284,069	-2.57%
2024-11-13	17.75	17.98	17.41	17.87	12.38	qfq	2,995,894	53,080,567	0.45%
2024-11-12	17.94	18.14	17.56	17.79	12.33	qfq	4,534,720	81,245,421	-0.50%
2024-11-11	17.34	17.88	17.30	17.88	12.39	qfq	4,323,849	76,437,923	2.17%
2024-11-08	17.52	17.87	17.43	17.50	12.13	qfq	4,918,555	86,820,497	0.40%
2024-11-07	17.14	17.43	17.06	17.43	12.08	qfq	3,934,401	67,939,187	1.34%
2024-11-06	17.14	17.44	17.11	17.20	11.92	qfq	4,606,824	79,657,147	0.35%
2024-11-05	16.97	17.17	16.91	17.14	11.88	qfq	3,457,190	58,950,673	1.00%
2024-11-04	16.67	17.00	16.56	16.97	11.76	qfq	2,594,700	43,794,744	1.43%
2024-11-01	17.18	17.40	16.71	16.73	11.59	qfq	4,418,880	74,819,014	-3.29%
2024-10-31	17.18	17.59	17.12	17.30	11.99	qfq	3,530,134	61,276,146	0.58%
2024-10-30	17.04	17.50	16.93	17.20	11.92	qfq	3,743,182	64,417,195	0.29%
2024-10-29	17.63	17.90	17.13	17.15	11.89	qfq	4,167,155	72,644,708	-1.32%
2024-10-28	17.30	17.39	17.07	17.38	12.04	qfq	3,555,419	61,276,041	0.12%
2024-10-25	16.82	17.44	16.75	17.36	12.03	qfq	4,066,804	70,131,698	3.21%
2024-10-24	16.91	17.01	16.68	16.82	11.66	qfq	2,249,960	37,821,053	-0.24%
2024-10-23	16.95	17.10	16.80	16.86	11.68	qfq	3,109,553	52,734,549	-0.41%
2024-10-22	16.73	16.98	16.59	16.93	11.73	qfq	2,991,687	50,300,398	1.07%
2024-10-21	16.46	16.87	16.46	16.75	11.61	qfq	4,314,248	72,130,501	1.70%
2024-10-18	15.95	16.68	15.95	16.47	11.41	qfq	3,431,398	56,281,382	1.73%
2024-10-17	16.25	16.50	16.17	16.19	11.22	qfq	1,974,663	32,222,147	-0.67%
2024-10-16	15.85	16.38	15.75	16.30	11.30	qfq	2,263,647	36,592,831	0.56%
2024-10-15	16.25	16.87	16.02	16.21	11.23	qfq	3,513,728	57,446,991	-0.25%
2024-10-14	15.95	16.25	15.70	16.25	11.26	qfq	2,658,600	42,676,959	1.88%
2024-10-11	16.40	16.49	15.70	15.95	11.05	qfq	2,972,480	47,753,631	-3.33%
2024-10-10	16.35	16.86	16.23	16.50	11.43	qfq	3,744,560	62,020,552	0.92%
2024-10-09	17.91	17.91	16.33	16.35	11.33	qfq	6,400,250	107,420,566	-9.87%
2024-10-08	18.88	18.90	16.89	18.14	12.57	qfq	9,598,333	172,429,987	5.59%
2024-09-30	16.68	17.34	15.95	17.18	11.91	qfq	7,317,094	122,536,082	8.73%
2024-09-27	15.29	15.80	15.29	15.80	10.95	qfq	2,504,340	39,027,409	4.22%
2024-09-26	14.79	15.16	14.75	15.16	10.51	qfq	1,812,520	27,129,528	1.88%
2024-09-25	14.90	15.17	14.85	14.88	10.31	qfq	2,151,180	32,321,052	0.40%
2024-09-24	14.29	14.83	14.18	14.82	10.27	qfq	1,884,340	27,347,657	3.71%
2024-09-23	14.28	14.35	14.08	14.29	9.90	qfq	1,082,440	15,417,626	-0.07%
2024-09-20	14.32	14.40	14.18	14.30	9.91	qfq	956,160	13,658,550	-0.63%
2024-09-19	14.18	14.41	13.96	14.39	9.97	qfq	1,609,200	22,871,977	2.79%
2024-09-18	14.35	14.46	13.80	14.00	9.70	qfq	1,516,080	21,251,562	-2.44%
2024-09-13	14.72	14.85	14.35	14.35	9.94	qfq	1,375,000	20,000,693	-2.71%
2024-09-12	14.94	15.16	14.75	14.75	10.22	qfq	1,337,360	19,973,726	-2.06%
2024-09-11	14.98	15.22	14.93	15.06	10.44	qfq	2,045,140	30,856,030	0.47%
2024-09-10	14.86	15.02	14.76	14.99	10.39	qfq	1,393,860	20,765,833	0.87%
2024-09-09	14.94	15.06	14.75	14.86	10.30	qfq	1,248,080	18,602,067	-0.40%
2024-09-06	15.01	15.22	14.85	14.92	10.34	qfq	1,812,320	27,233,152	-1.52%
2024-09-05	15.20	15.28	14.97	15.15	10.50	qfq	2,262,400	34,194,622	-0.92%
2024-09-04	14.99	15.39	14.90	15.29	10.60	qfq	3,053,180	46,552,111	1.26%
2024-09-03	14.73	15.18	14.72	15.10	10.46	qfq	2,449,860	36,880,279	1.89%
2024-09-02	14.73	15.13	14.70	14.82	10.27	qfq	3,319,020	49,695,174	0.41%
2024-08-30	14.50	14.87	14.50	14.76	10.23	qfq	2,785,740	41,075,784	1.03%
2024-08-29	14.41	14.79	14.32	14.61	10.12	qfq	2,554,420	37,451,708	1.39%
2024-08-28	14.19	14.60	14.17	14.41	9.99	qfq	1,231,340	17,718,728	1.55%
2024-08-27	14.30	14.30	14.12	14.19	9.83	qfq	1,093,580	15,528,334	-0.91%
2024-08-26	13.83	14.46	13.83	14.32	9.92	qfq	1,320,780	18,847,233	2.73%
2024-08-23	14.06	14.22	13.80	13.94	9.66	qfq	1,345,940	18,773,178	-1.55%
2024-08-22	14.30	14.62	14.13	14.16	9.81	qfq	1,689,860	24,327,133	-1.05%
2024-08-21	14.09	14.50	14.01	14.31	9.92	qfq	1,338,180	19,187,567	1.35%
2024-08-20	14.34	14.52	14.06	14.12	9.79	qfq	1,120,040	15,894,368	-1.81%
2024-08-19	14.45	14.66	14.35	14.38	9.97	qfq	1,025,700	14,863,084	-1.24%
2024-08-16	14.68	14.70	14.51	14.56	10.09	qfq	773,660	11,290,495	-0.21%
2024-08-15	14.52	14.76	14.47	14.59	10.11	qfq	1,242,940	18,164,318	0.14%
2024-08-14	14.73	14.84	14.57	14.57	10.10	qfq	764,600	11,199,666	-1.09%
2024-08-13	14.47	14.77	14.41	14.73	10.21	qfq	1,205,780	17,637,335	1.80%
2024-08-12	14.43	14.54	14.32	14.47	10.03	qfq	971,720	14,017,579	-0.34%
2024-08-09	14.63	14.81	14.51	14.52	10.06	qfq	789,640	11,543,766	-0.62%
2024-08-08	14.86	14.86	14.34	14.61	10.12	qfq	1,031,200	15,037,520	-1.15%
2024-08-07	14.64	14.87	14.55	14.78	10.24	qfq	1,252,140	18,490,898	0.89%
2024-08-06	14.59	14.77	14.45	14.65	10.15	qfq	1,221,402	17,811,354	1.31%
2024-08-05	14.98	15.12	14.46	14.46	10.02	qfq	2,051,620	30,283,964	-3.54%
2024-08-02	15.31	15.35	14.98	14.99	10.39	qfq	1,562,947	23,694,421	-2.09%
2024-08-01	15.31	15.47	15.08	15.31	10.61	qfq	2,244,240	34,300,201	-0.20%
2024-07-31	14.81	15.34	14.76	15.34	10.63	qfq	2,361,760	35,783,309	3.37%
2024-07-30	14.73	14.99	14.73	14.84	10.28	qfq	1,459,500	21,744,310	0.13%
2024-07-29	14.91	14.94	14.61	14.82	10.27	qfq	1,202,760	17,780,219	-0.74%
2024-07-26	14.82	15.01	14.72	14.93	10.35	qfq	1,665,480	24,811,305	0.47%
2024-07-25	14.50	15.00	14.42	14.86	10.30	qfq	1,695,040	24,958,812	1.43%
2024-07-24	14.76	15.02	14.64	14.65	10.15	qfq	1,575,320	23,313,251	-0.95%
2024-07-23	15.07	15.20	14.78	14.79	10.25	qfq	1,621,660	24,319,764	-2.12%
2024-07-22	15.04	15.20	15.01	15.11	10.47	qfq	1,282,300	19,373,705	0.07%
2024-07-19	15.15	15.38	14.97	15.10	10.46	qfq	2,042,320	30,992,644	-0.79%
2024-07-18	15.41	15.41	14.88	15.22	10.55	qfq	3,244,400	48,999,758	-2.44%
2024-07-17	15.65	15.95	15.57	15.60	10.81	qfq	3,319,420	52,360,176	-0.32%
2024-07-16	15.49	15.73	15.43	15.65	10.85	qfq	2,554,300	39,883,650	0.71%
2024-07-15	16.20	16.20	15.48	15.54	10.77	qfq	2,625,600	40,982,968	-1.65%
2024-07-12	16.00	16.02	15.72	15.80	10.95	qfq	3,205,360	50,739,612	-1.06%
2024-07-11	15.55	16.07	15.41	15.97	11.07	qfq	5,917,512	93,780,873	1.65%
2024-07-10	15.08	16.23	15.08	15.71	10.89	qfq	8,041,472	127,598,163	6.51%
2024-07-09	14.21	14.75	14.04	14.75	10.22	qfq	2,431,674	35,106,890	3.87%
2024-07-08	14.49	14.68	14.19	14.20	9.84	qfq	1,514,400	21,771,720	-2.27%
2024-07-05	14.53	14.66	14.25	14.53	10.07	qfq	1,261,274	18,226,545	-0.34%
2024-07-04	15.00	15.21	14.51	14.58	10.10	qfq	2,495,560	36,914,853	-3.95%
2024-07-03	15.35	15.69	15.17	15.18	10.52	qfq	1,697,420	26,184,660	-1.24%
2024-07-02	15.57	15.57	15.18	15.37	10.65	qfq	1,510,800	23,230,427	0.26%
2024-07-01	15.42	15.62	15.13	15.33	10.62	qfq	1,836,940	28,085,081	-0.58%
2024-06-28	15.09	15.65	15.01	15.42	10.69	qfq	2,189,460	33,875,748	1.98%
2024-06-27	15.26	15.56	15.12	15.12	10.48	qfq	2,011,700	30,890,879	-0.92%
2024-06-26	14.68	15.29	14.53	15.26	10.58	qfq	2,054,060	30,751,362	2.35%
2024-06-25	15.02	15.28	14.62	14.91	10.33	qfq	2,004,880	29,946,567	0.95%
2024-06-24	15.45	15.45	14.75	14.77	10.24	qfq	2,357,295	35,486,782	-4.83%
2024-06-21	15.40	15.84	15.30	15.52	10.76	qfq	1,912,960	29,869,167	0.13%
2024-06-20	15.96	16.06	15.50	15.50	10.74	qfq	2,718,274	42,672,820	-3.19%
2024-06-19	16.26	16.26	15.82	16.01	11.10	qfq	2,245,246	35,982,607	-1.54%
2024-06-18	16.08	16.30	15.92	16.26	11.27	qfq	2,856,640	45,978,194	0.43%
2024-06-17	15.65	16.55	15.62	16.19	11.22	qfq	4,372,338	70,901,287	2.60%
2024-06-14	15.50	15.89	15.25	15.78	10.94	qfq	2,729,680	42,848,565	1.87%
2024-06-13	15.49	15.68	15.37	15.49	10.73	qfq	2,508,860	38,930,783	-0.06%
2024-06-12	14.83	15.56	14.72	15.50	10.74	qfq	3,501,426	53,753,139	3.96%
2024-06-11	15.07	15.08	14.54	14.91	10.33	qfq	2,184,300	32,228,569	-0.67%
2024-06-07	14.92	15.23	14.53	15.01	10.40	qfq	2,895,295	43,121,547	0.74%
2024-06-06	15.70	15.98	14.80	14.90	10.33	qfq	4,283,200	65,253,875	-36.13%
2024-06-05	23.74	23.77	22.92	23.33	11.18	qfq	3,285,500	76,673,037	-2.59%
2024-06-04	24.39	24.44	23.50	23.95	11.47	qfq	3,641,100	86,707,175	-1.76%
2024-06-03	23.99	24.58	23.67	24.38	11.68	qfq	4,506,273	109,119,156	1.80%
2024-05-31	23.82	24.23	23.68	23.95	11.47	qfq	3,423,168	81,997,596	1.44%
2024-05-30	24.11	24.29	23.52	23.61	11.31	qfq	4,010,700	95,489,504	-2.03%
2024-05-29	22.78	24.14	22.70	24.10	11.55	qfq	6,185,400	146,072,707	6.21%
2024-05-28	22.53	22.88	22.37	22.69	10.87	qfq	1,435,100	32,456,893	-0.40%
2024-05-27	22.40	22.83	22.20	22.78	10.91	qfq	2,161,800	48,808,326	1.88%
2024-05-24	22.74	22.99	22.31	22.36	10.71	qfq	2,189,800	49,457,627	-2.36%
2024-05-23	23.58	23.58	22.73	22.90	10.97	qfq	3,320,703	76,528,745	-3.38%
2024-05-22	23.62	24.08	23.55	23.70	11.35	qfq	4,560,900	108,584,736	-0.67%
2024-05-21	22.89	24.20	22.70	23.86	11.43	qfq	4,900,500	114,851,174	3.11%
2024-05-20	22.50	23.50	22.41	23.14	11.09	qfq	4,086,600	93,888,906	2.84%
2024-05-17	22.37	22.50	22.11	22.50	10.78	qfq	1,897,600	42,377,095	0.36%
2024-05-16	22.25	22.58	22.18	22.42	10.74	qfq	2,357,468	52,743,577	1.49%
2024-05-15	22.00	22.56	21.89	22.09	10.58	qfq	1,855,000	41,298,728	0.05%
2024-05-14	21.82	22.32	21.82	22.08	10.58	qfq	1,554,700	34,388,892	0.73%
2024-05-13	22.12	22.24	21.75	21.92	10.50	qfq	2,178,124	47,914,152	-1.92%
2024-05-10	22.68	22.77	22.27	22.35	10.71	qfq	3,171,400	71,136,169	-2.49%
2024-05-09	22.54	23.52	22.52	22.92	10.98	qfq	5,220,000	120,520,109	2.73%
2024-05-08	22.41	22.73	22.17	22.31	10.69	qfq	2,552,106	57,415,334	-0.62%
2024-05-07	22.49	22.75	22.39	22.45	10.76	qfq	2,509,100	56,416,862	-0.40%
2024-05-06	22.88	22.88	22.25	22.54	10.80	qfq	3,852,706	86,836,495	1.53%
2024-04-30	22.15	22.44	21.81	22.20	10.64	qfq	4,343,500	95,989,123	1.14%
2024-04-29	21.32	22.43	21.30	21.95	10.52	qfq	5,682,500	124,171,406	7.28%
2024-04-26	20.30	20.65	20.01	20.46	9.80	qfq	2,978,100	60,681,298	0.39%
2024-04-25	20.16	20.66	19.92	20.38	9.76	qfq	2,790,200	56,773,205	1.39%
2024-04-24	19.80	20.15	19.61	20.10	9.63	qfq	2,420,999	48,350,368	1.11%
2024-04-23	19.35	20.28	19.26	19.88	9.52	qfq	2,613,799	51,922,691	2.69%
2024-04-22	19.70	19.80	19.00	19.36	9.28	qfq	2,012,999	39,076,495	-2.76%
2024-04-19	20.01	20.27	19.66	19.91	9.54	qfq	2,628,800	52,350,392	-1.34%
2024-04-18	20.19	20.78	19.44	20.18	9.67	qfq	4,133,500	83,598,663	-0.35%
2024-04-17	19.04	20.27	19.04	20.25	9.70	qfq	4,102,500	81,821,613	5.74%
2024-04-16	21.07	21.27	19.15	19.15	9.17	qfq	4,154,700	80,801,484	-10.01%
2024-04-15	22.29	22.82	20.64	21.28	10.20	qfq	6,503,500	140,125,225	-4.83%
2024-04-12	20.31	22.36	20.31	22.36	10.71	qfq	3,110,706	68,720,898	9.99%
2024-04-11	21.01	21.21	20.30	20.33	9.74	qfq	5,145,551	106,186,085	-4.06%
2024-04-10	22.49	22.63	20.93	21.19	10.15	qfq	5,902,797	126,970,469	-7.39%
2024-04-09	22.14	23.80	21.79	22.88	10.96	qfq	5,791,197	132,391,443	2.88%
2024-04-08	23.68	23.76	22.13	22.24	10.66	qfq	6,312,497	143,213,778	-6.67%
2024-04-03	25.51	26.33	23.69	23.83	11.42	qfq	8,192,110	204,657,763	-7.60%
2024-04-02	24.90	26.88	24.36	25.79	12.36	qfq	10,363,477	262,169,473	1.98%
2024-04-01	23.71	25.79	23.50	25.29	12.12	qfq	10,178,826	251,070,477	5.24%
2024-03-29	23.18	25.40	22.81	24.03	11.51	qfq	10,927,939	261,961,549	2.91%
2024-03-28	20.95	24.07	20.78	23.35	11.19	qfq	10,573,508	240,215,445	6.72%
2024-03-27	24.60	24.60	21.66	21.88	10.48	qfq	12,130,758	281,839,746	-2.41%
2024-03-26	19.95	22.42	19.95	22.42	10.74	qfq	3,693,986	81,885,075	10.01%
2024-03-25	21.48	21.50	20.31	20.38	9.76	qfq	3,398,270	70,876,209	-6.56%
2024-03-22	22.47	22.50	21.50	21.81	10.45	qfq	5,032,964	110,513,039	-3.62%
2024-03-21	21.64	22.63	21.33	22.63	10.84	qfq	7,302,788	160,825,645	5.01%
2024-03-20	21.05	21.55	21.00	21.55	10.32	qfq	3,647,000	77,692,493	1.89%
2024-03-19	21.20	21.43	21.00	21.15	10.13	qfq	3,044,702	64,413,192	-0.84%
2024-03-18	20.88	21.36	20.87	21.33	10.22	qfq	4,122,497	87,404,618	1.86%
2024-03-15	21.15	21.15	20.50	20.94	10.03	qfq	3,771,316	78,194,748	-1.13%
2024-03-14	21.50	21.80	20.73	21.18	10.15	qfq	5,525,626	117,628,507	-3.29%
2024-03-13	21.43	22.16	21.21	21.90	10.49	qfq	7,727,303	167,498,894	-2.19%
2024-03-12	22.00	22.88	21.22	22.39	10.73	qfq	13,404,324	296,613,996	7.64%
2024-03-11	18.89	20.80	18.88	20.80	9.97	qfq	4,114,600	82,483,581	9.99%
2024-03-08	18.59	19.04	18.57	18.91	9.06	qfq	2,520,300	47,469,317	1.56%
2024-03-07	18.98	19.10	18.44	18.62	8.92	qfq	2,539,400	47,777,446	-1.06%
2024-03-06	18.42	18.95	18.31	18.82	9.02	qfq	2,980,400	55,671,872	2.67%
2024-03-05	18.89	18.89	18.24	18.33	8.78	qfq	3,064,800	56,685,495	-3.48%
2024-03-04	18.81	19.18	18.57	18.99	9.10	qfq	3,470,400	65,635,903	1.01%
2024-03-01	18.68	18.86	18.48	18.80	9.01	qfq	3,348,573	62,527,145	1.51%
2024-02-29	17.50	18.59	17.50	18.52	8.87	qfq	4,280,973	78,280,721	4.57%
2024-02-28	19.60	20.16	17.63	17.71	8.48	qfq	6,638,010	126,799,325	-8.76%
2024-02-27	18.62	19.43	18.46	19.41	9.30	qfq	4,210,740	80,232,875	3.30%
2024-02-26	18.57	19.11	18.25	18.79	9.00	qfq	5,519,277	102,849,467	1.18%
2024-02-23	18.15	18.60	17.81	18.57	8.90	qfq	5,682,087	103,369,532	1.59%
2024-02-22	17.20	18.50	17.20	18.28	8.76	qfq	5,644,687	101,506,805	3.10%
2024-02-21	16.52	18.32	16.40	17.73	8.49	qfq	6,589,364	116,617,915	6.49%
2024-02-20	16.75	16.77	16.18	16.65	7.98	qfq	3,377,037	55,896,761	0.79%
2024-02-19	16.09	16.64	15.81	16.52	7.91	qfq	4,838,568	79,151,526	4.82%
2024-02-08	14.33	15.76	13.76	15.76	7.55	qfq	5,486,077	81,315,066	9.98%
2024-02-07	15.37	15.37	14.02	14.33	6.87	qfq	4,685,565	69,089,880	-5.54%
2024-02-06	14.46	15.98	13.95	15.17	7.27	qfq	5,270,264	77,238,810	-2.13%
2024-02-05	16.98	17.02	15.50	15.50	7.43	qfq	3,289,800	51,920,161	-9.99%
2024-02-02	18.01	18.59	16.58	17.22	8.25	qfq	3,080,287	54,023,333	-5.59%
2024-02-01	18.68	18.68	17.80	18.24	8.74	qfq	2,774,420	50,585,541	-2.82%
2024-01-31	19.61	19.90	18.62	18.77	8.99	qfq	3,116,987	59,646,138	-4.72%
2024-01-30	20.63	20.63	19.70	19.70	9.44	qfq	2,538,465	51,068,129	-4.83%
2024-01-29	21.82	22.08	20.60	20.70	9.92	qfq	3,311,465	69,755,640	-4.61%
2024-01-26	21.94	22.47	21.68	21.70	10.40	qfq	3,195,650	70,287,691	-1.41%
2024-01-25	21.64	22.20	21.16	22.01	10.54	qfq	4,367,645	94,871,091	1.99%
2024-01-24	21.32	21.85	20.85	21.58	10.34	qfq	4,033,929	86,425,927	1.41%
2024-01-23	21.10	21.74	20.85	21.28	10.20	qfq	3,956,100	84,046,389	-1.25%
2024-01-22	23.38	23.38	21.29	21.55	10.32	qfq	5,844,400	130,165,181	-8.84%
2024-01-19	23.65	23.98	23.37	23.64	11.33	qfq	4,536,500	107,812,064	-0.04%
2024-01-18	24.10	24.56	22.88	23.65	11.33	qfq	6,645,100	156,177,321	-3.03%
2024-01-17	25.96	26.11	24.36	24.39	11.69	qfq	6,613,300	164,554,226	-6.62%
2024-01-16	27.03	27.19	25.80	26.12	12.51	qfq	8,755,287	229,814,766	-4.81%
2024-01-15	27.80	28.80	26.91	27.44	13.15	qfq	10,171,826	282,303,333	-6.28%
2024-01-12	28.15	31.72	28.05	29.28	14.03	qfq	14,496,364	436,851,752	1.53%
2024-01-11	28.30	29.20	27.61	28.84	13.82	qfq	9,950,995	283,167,420	-1.64%
2024-01-10	28.61	29.60	27.50	29.32	14.05	qfq	12,317,427	352,614,978	-1.87%
2024-01-09	30.77	32.22	28.80	29.88	14.32	qfq	18,680,532	568,872,411	-0.17%
2024-01-08	26.91	29.93	26.26	29.93	14.34	qfq	10,510,383	297,938,582	10.00%
2024-01-05	29.19	30.86	27.06	27.21	13.04	qfq	16,475,095	473,818,286	-6.69%
2024-01-04	26.11	29.16	25.99	29.16	13.97	qfq	10,942,090	311,675,236	10.00%
2024-01-03	25.20	27.65	25.02	26.51	12.70	qfq	11,706,418	312,259,407	5.45%
2024-01-02	25.30	25.57	25.08	25.14	12.04	qfq	3,623,800	91,506,412	-0.75%
2023-12-29	24.66	25.39	24.64	25.33	12.14	qfq	4,687,253	117,894,825	1.56%
2023-12-28	24.11	25.14	23.60	24.94	11.95	qfq	4,395,990	108,456,702	3.87%
2023-12-27	24.54	24.56	23.55	24.01	11.50	qfq	3,483,400	83,466,842	-2.16%
2023-12-26	25.24	25.58	24.39	24.54	11.76	qfq	5,435,793	135,904,944	-3.27%
2023-12-25	24.82	25.38	24.20	25.37	12.15	qfq	5,148,600	128,566,035	2.55%
2023-12-22	24.90	25.18	24.38	24.74	11.85	qfq	3,142,400	77,629,333	-0.20%
2023-12-21	24.21	24.85	23.69	24.79	11.88	qfq	2,974,300	72,367,665	2.06%
2023-12-20	24.20	24.66	24.20	24.29	11.64	qfq	2,046,643	50,073,150	0.04%
2023-12-19	23.98	24.50	23.80	24.28	11.63	qfq	1,705,400	41,337,385	1.21%
2023-12-18	24.77	24.86	23.88	23.99	11.49	qfq	2,506,894	60,589,255	-2.36%
2023-12-15	24.10	25.28	24.10	24.57	11.77	qfq	3,508,800	86,361,573	1.82%
2023-12-14	24.27	24.50	24.10	24.13	11.56	qfq	1,338,758	32,453,637	-0.62%
2023-12-13	24.41	24.49	23.96	24.28	11.63	qfq	1,999,200	48,463,767	-0.49%
2023-12-12	23.82	24.52	23.70	24.40	11.69	qfq	3,161,600	76,434,155	2.09%
2023-12-11	23.06	24.07	23.05	23.90	11.45	qfq	3,143,800	74,549,855	3.02%
2023-12-08	24.20	24.53	23.20	23.20	11.12	qfq	4,044,452	95,776,806	-3.89%
2023-12-07	24.76	24.80	24.12	24.14	11.57	qfq	3,286,152	79,862,395	-1.99%
2023-12-06	24.11	25.08	23.92	24.63	11.80	qfq	5,645,300	139,323,896	1.19%
2023-12-05	24.10	24.70	23.76	24.34	11.66	qfq	5,110,273	124,299,699	1.00%
2023-12-04	24.45	24.62	24.08	24.10	11.55	qfq	3,491,446	84,501,054	-1.43%
2023-12-01	24.72	24.88	24.05	24.45	11.71	qfq	4,885,250	119,812,575	0.91%
2023-11-30	25.11	25.60	23.98	24.23	11.61	qfq	6,622,957	162,393,179	-3.50%
2023-11-29	27.80	27.80	24.92	25.11	12.03	qfq	10,661,357	274,837,485	-2.14%
2023-11-28	23.25	25.66	23.20	25.66	12.29	qfq	3,405,325	85,457,667	9.99%
2023-11-27	23.03	23.80	23.01	23.33	11.18	qfq	1,227,600	28,732,262	0.78%
2023-11-24	23.27	23.42	23.03	23.15	11.09	qfq	600,900	13,911,877	-0.86%
2023-11-23	23.22	23.45	23.18	23.35	11.19	qfq	583,400	13,613,851	0.30%
2023-11-22	23.44	23.69	23.23	23.28	11.15	qfq	559,500	13,085,440	-0.64%
2023-11-21	23.68	23.80	23.41	23.43	11.23	qfq	678,860	16,004,713	-1.22%
2023-11-20	23.64	23.75	23.42	23.72	11.36	qfq	746,500	17,623,795	1.24%
2023-11-17	23.45	23.53	23.18	23.43	11.23	qfq	834,673	19,517,146	0.43%
2023-11-16	23.42	23.80	23.30	23.33	11.18	qfq	859,100	20,210,920	-0.64%
2023-11-15	23.72	23.75	23.40	23.48	11.25	qfq	783,100	18,399,411	0.38%
2023-11-14	23.61	23.63	23.30	23.39	11.21	qfq	578,259	13,537,774	-0.30%
2023-11-13	23.38	23.54	23.20	23.46	11.24	qfq	699,700	16,388,492	0.47%
2023-11-10	23.25	23.43	23.00	23.35	11.19	qfq	618,350	14,414,524	0.34%
2023-11-09	23.29	23.52	23.09	23.27	11.15	qfq	642,300	14,956,410	-1.06%
2023-11-08	23.32	23.55	23.23	23.52	11.27	qfq	941,606	22,062,348	0.81%
2023-11-07	23.35	23.44	23.00	23.33	11.18	qfq	769,479	17,952,354	0.56%
2023-11-06	23.22	23.42	23.16	23.20	11.12	qfq	796,600	18,529,460	0.26%
2023-11-03	22.84	23.25	22.74	23.14	11.09	qfq	1,084,350	25,059,662	1.45%
2023-11-02	23.04	23.19	22.74	22.81	10.93	qfq	764,063	17,497,063	-0.74%
2023-11-01	22.57	23.10	22.50	22.98	11.01	qfq	1,125,857	25,811,510	1.68%
2023-10-31	22.69	22.91	22.50	22.60	10.83	qfq	1,116,612	25,298,143	-0.40%
2023-10-30	21.80	22.87	21.80	22.69	10.87	qfq	1,708,300	38,410,640	3.56%
2023-10-27	21.32	21.99	21.20	21.91	10.50	qfq	885,900	19,165,195	1.67%
2023-10-26	21.69	21.69	20.93	21.55	10.32	qfq	677,250	14,388,699	-0.65%
2023-10-25	21.99	22.10	21.50	21.69	10.39	qfq	653,773	14,202,186	-0.60%
2023-10-24	21.08	21.90	20.99	21.82	10.45	qfq	885,300	19,137,279	3.17%
2023-10-23	21.87	21.88	21.01	21.15	10.13	qfq	827,000	17,678,378	-2.44%
2023-10-20	21.85	22.20	21.60	21.68	10.39	qfq	679,859	14,828,377	-1.19%
2023-10-19	21.90	22.47	21.87	21.94	10.51	qfq	516,911	11,431,894	-0.32%
2023-10-18	22.17	22.34	21.95	22.01	10.54	qfq	534,204	11,820,280	-1.08%
2023-10-17	22.42	22.55	22.17	22.25	10.66	qfq	459,052	10,248,140	-0.36%
2023-10-16	22.84	22.91	22.20	22.33	10.70	qfq	687,960	15,431,881	-2.28%
2023-10-13	23.01	23.01	22.55	22.85	10.95	qfq	869,700	19,818,987	-0.78%
2023-10-12	22.33	23.05	22.33	23.03	11.03	qfq	934,773	21,403,284	1.77%
2023-10-11	22.35	22.88	22.07	22.63	10.84	qfq	1,046,504	23,597,066	1.57%
2023-10-10	22.86	23.09	22.18	22.28	10.67	qfq	1,004,145	22,581,575	-3.51%
2023-10-09	23.04	23.22	22.90	23.09	11.06	qfq	929,500	21,448,530	0.35%
2023-09-28	22.92	23.06	22.79	23.01	11.02	qfq	435,800	9,998,926	0.44%
2023-09-27	22.57	23.12	22.53	22.91	10.98	qfq	641,300	14,696,045	1.19%
2023-09-26	22.98	22.98	22.56	22.64	10.85	qfq	378,800	8,597,394	-0.75%
2023-09-25	22.78	22.92	22.53	22.81	10.93	qfq	551,400	12,524,703	-0.18%
2023-09-22	22.69	22.88	22.31	22.85	10.95	qfq	812,500	18,430,282	2.10%
2023-09-21	22.65	22.92	22.29	22.38	10.72	qfq	767,700	17,302,634	-1.71%
2023-09-20	22.76	23.00	22.46	22.77	10.91	qfq	973,104	22,239,345	0.04%
2023-09-19	23.04	23.04	22.50	22.76	10.90	qfq	780,600	17,692,071	-1.09%
2023-09-18	22.59	23.20	22.43	23.01	11.02	qfq	666,900	15,319,076	1.90%
2023-09-15	22.86	22.96	22.53	22.58	10.82	qfq	742,657	16,837,561	-1.22%
2023-09-14	23.00	23.09	22.64	22.86	10.95	qfq	549,365	12,515,045	-0.48%
2023-09-13	23.10	23.11	22.71	22.97	11.00	qfq	492,600	11,290,372	-0.56%
2023-09-12	23.25	23.35	23.00	23.10	11.07	qfq	400,800	9,253,542	-0.82%
2023-09-11	22.89	23.39	22.85	23.29	11.16	qfq	991,900	22,996,854	1.61%
2023-09-08	22.78	22.98	22.63	22.92	10.98	qfq	501,100	11,455,063	0.53%
2023-09-07	23.17	23.24	22.77	22.80	10.92	qfq	579,500	13,287,579	-1.38%
2023-09-06	22.50	23.13	22.50	23.12	11.08	qfq	1,023,800	23,569,858	1.31%
2023-09-05	22.72	23.05	22.58	22.82	10.93	qfq	646,900	14,781,894	0.66%
2023-09-04	22.54	22.96	22.47	22.67	10.86	qfq	964,800	21,812,600	-0.31%
2023-09-01	23.01	23.01	22.63	22.74	10.89	qfq	881,000	20,065,386	-0.61%
2023-08-31	22.81	23.04	22.52	22.88	10.96	qfq	1,273,300	29,099,005	0.79%
2023-08-30	21.98	22.83	21.96	22.70	10.88	qfq	1,529,526	34,564,049	3.37%
2023-08-29	20.53	22.00	20.53	21.96	10.52	qfq	1,273,500	27,524,803	5.58%
2023-08-28	22.00	22.00	20.61	20.80	9.97	qfq	808,300	17,012,939	0.97%
2023-08-25	20.98	21.28	20.50	20.60	9.87	qfq	559,300	11,659,330	-2.28%
2023-08-24	21.35	21.53	20.88	21.08	10.10	qfq	574,300	12,136,972	-0.75%
2023-08-23	21.63	21.63	21.13	21.24	10.18	qfq	436,700	9,311,437	-1.80%
2023-08-22	21.79	22.23	21.10	21.63	10.36	qfq	736,500	15,823,823	-0.73%
2023-08-21	21.88	22.27	21.73	21.79	10.44	qfq	614,065	13,484,402	-0.64%
2023-08-18	21.85	22.30	21.76	21.93	10.51	qfq	720,212	15,884,082	0.32%
2023-08-17	21.60	21.97	21.28	21.86	10.47	qfq	789,112	17,073,100	1.49%
2023-08-16	21.70	22.00	21.50	21.54	10.32	qfq	472,500	10,250,520	-1.33%
2023-08-15	22.01	22.29	21.70	21.83	10.46	qfq	390,600	8,552,959	-1.44%
2023-08-14	22.07	22.48	21.73	22.15	10.61	qfq	891,927	19,585,566	-0.45%
2023-08-11	22.45	23.04	22.23	22.25	10.66	qfq	1,420,700	32,213,483	-0.58%
2023-08-10	22.10	22.55	22.09	22.38	10.72	qfq	603,100	13,485,254	1.27%
2023-08-09	22.22	22.39	22.08	22.10	10.59	qfq	502,100	11,145,564	-0.45%
2023-08-08	22.30	22.59	22.07	22.20	10.64	qfq	506,500	11,252,435	-0.85%
2023-08-07	22.43	22.55	22.15	22.39	10.73	qfq	590,900	13,196,641	-0.09%
2023-08-04	22.79	23.00	22.30	22.41	10.74	qfq	663,100	14,943,565	-1.45%
2023-08-03	23.03	23.05	22.70	22.74	10.89	qfq	579,900	13,236,692	-1.64%
2023-08-02	22.83	23.12	22.60	23.12	11.08	qfq	545,500	12,551,835	1.27%
2023-08-01	23.07	23.19	22.73	22.83	10.94	qfq	736,300	16,842,850	-1.38%
2023-07-31	23.37	23.42	23.07	23.15	11.09	qfq	696,000	16,144,892	-0.69%
2023-07-28	23.56	23.57	23.01	23.31	11.17	qfq	598,700	13,962,239	-0.93%
2023-07-27	24.09	24.15	23.34	23.53	11.27	qfq	771,401	18,244,059	-1.67%
2023-07-26	23.90	24.11	23.67	23.93	11.46	qfq	513,200	12,260,494	0.13%
2023-07-25	23.76	23.94	23.40	23.90	11.45	qfq	858,400	20,351,466	1.06%
2023-07-24	23.42	23.66	23.22	23.65	11.33	qfq	507,845	11,957,380	1.11%
2023-07-21	23.77	23.82	23.32	23.39	11.21	qfq	722,173	17,004,407	-1.39%
2023-07-20	24.22	24.25	23.72	23.72	11.36	qfq	1,114,073	26,643,169	-1.98%
2023-07-19	24.11	24.30	24.00	24.20	11.59	qfq	759,119	18,363,925	0.46%
2023-07-18	24.01	24.30	23.92	24.09	11.54	qfq	851,773	20,533,706	0.71%
2023-07-17	24.04	24.36	23.80	23.92	11.46	qfq	1,026,052	24,638,747	-0.29%