SECURITY DETAIL · RAW DATA

恩华药业002262.SZ

ASZSECNYSTOCK

最近收盘价20.702026-07-17

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）20,381,852

成交额（元）427,935,222

日线记录727

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 3 条

复权因子 727 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
2026-05-19	2026-05-26	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-07	2025-05-14	cash_dividend	0.36	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-15	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	21.34	21.60	20.64	20.70	20.70	qfq	20,381,852	427,935,222	-3.45%
2026-07-16	21.10	21.65	21.04	21.44	21.44	qfq	18,733,200	401,030,856	0.89%
2026-07-15	20.38	21.68	20.33	21.25	21.25	qfq	25,135,787	533,200,347	3.31%
2026-07-14	19.95	20.63	19.76	20.57	20.57	qfq	15,242,006	309,833,610	2.75%
2026-07-13	19.95	20.29	19.88	20.02	20.02	qfq	11,261,255	225,859,301	0.40%
2026-07-10	19.48	20.12	19.27	19.94	19.94	qfq	11,422,301	226,270,356	2.10%
2026-07-09	19.46	19.92	19.33	19.53	19.53	qfq	8,815,600	172,568,244	-0.46%
2026-07-08	19.78	20.05	19.50	19.62	19.62	qfq	8,573,900	169,263,740	-0.76%
2026-07-07	20.30	20.30	19.76	19.77	19.77	qfq	11,955,324	238,716,995	-3.33%
2026-07-06	20.03	20.77	19.78	20.45	20.45	qfq	19,727,149	403,725,359	2.35%
2026-07-03	19.80	20.12	19.73	19.98	19.98	qfq	11,531,308	229,566,813	1.16%
2026-07-02	19.35	19.97	19.34	19.75	19.75	qfq	14,605,272	288,526,283	0.92%
2026-07-01	18.75	19.58	18.45	19.57	19.57	qfq	16,340,814	313,311,671	4.37%
2026-06-30	19.23	19.27	18.71	18.75	18.75	qfq	11,152,277	210,993,815	-3.10%
2026-06-29	18.22	19.43	17.96	19.35	19.35	qfq	16,893,946	320,157,588	6.14%
2026-06-26	18.88	19.01	18.23	18.23	18.23	qfq	8,465,202	156,731,948	-3.49%
2026-06-25	18.78	19.04	18.44	18.89	18.89	qfq	10,066,560	188,800,652	-0.68%
2026-06-24	19.08	19.53	18.98	19.02	19.02	qfq	10,408,800	200,217,451	-0.21%
2026-06-23	18.52	19.28	18.50	19.06	19.06	qfq	13,130,351	250,921,150	2.09%
2026-06-22	18.50	18.68	18.10	18.67	18.67	qfq	11,722,400	215,274,102	-0.11%
2026-06-18	18.68	19.14	18.44	18.69	18.69	qfq	9,958,951	187,370,722	-0.11%
2026-06-17	19.07	19.17	18.66	18.71	18.71	qfq	8,945,126	168,235,943	-2.20%
2026-06-16	19.40	19.44	19.02	19.13	19.13	qfq	6,929,486	132,697,796	-1.80%
2026-06-15	19.46	19.79	19.32	19.48	19.48	qfq	9,390,114	183,234,988	0.21%
2026-06-12	19.18	19.49	18.79	19.44	19.44	qfq	9,146,089	176,017,476	2.48%
2026-06-11	19.27	19.40	18.94	18.97	18.97	qfq	5,278,917	100,787,380	-1.81%
2026-06-10	19.06	19.35	18.93	19.32	19.32	qfq	6,058,872	116,311,471	0.94%
2026-06-09	19.21	19.62	19.01	19.14	19.14	qfq	7,430,636	143,024,064	-1.34%
2026-06-08	19.22	19.40	18.71	19.40	19.40	qfq	10,364,259	197,648,310	0.41%
2026-06-05	19.53	19.68	19.29	19.32	19.32	qfq	7,241,018	141,029,377	-0.57%
2026-06-04	19.99	20.01	19.13	19.43	19.43	qfq	12,555,073	244,235,998	-2.46%
2026-06-03	20.26	20.27	19.85	19.92	19.92	qfq	8,233,291	164,559,771	-1.68%
2026-06-02	20.62	20.63	20.25	20.26	20.26	qfq	8,616,658	175,519,468	-1.94%
2026-06-01	20.36	20.75	20.23	20.66	20.66	qfq	9,667,843	198,851,265	1.82%
2026-05-29	20.15	20.58	20.01	20.29	20.29	qfq	9,574,734	194,753,551	0.84%
2026-05-28	20.48	20.48	20.07	20.12	20.12	qfq	7,630,692	154,233,004	-2.04%
2026-05-27	20.00	20.55	19.65	20.54	20.54	qfq	10,528,794	213,075,977	1.99%
2026-05-26	20.00	20.15	19.71	20.14	20.14	qfq	6,153,673	123,161,932	-0.59%
2026-05-25	20.55	20.57	20.14	20.26	19.86	qfq	9,359,754	189,594,227	-1.55%
2026-05-22	20.58	20.88	20.38	20.58	20.17	qfq	8,818,451	180,768,513	-0.77%
2026-05-21	20.65	20.98	20.60	20.74	20.33	qfq	10,849,816	225,926,437	1.42%
2026-05-20	20.74	20.75	20.40	20.45	20.05	qfq	6,918,075	141,768,314	-1.40%
2026-05-19	20.55	20.86	20.51	20.74	20.33	qfq	7,762,137	160,696,027	0.83%
2026-05-18	21.02	21.10	20.39	20.57	20.16	qfq	12,753,858	263,298,109	-2.51%
2026-05-15	21.33	21.40	20.96	21.10	20.68	qfq	10,388,021	219,720,424	-0.99%
2026-05-14	21.45	21.61	21.31	21.31	20.89	qfq	10,477,816	224,613,603	-0.51%
2026-05-13	21.52	21.65	21.27	21.42	21.00	qfq	10,640,027	228,095,862	-0.14%
2026-05-12	21.75	21.77	21.38	21.45	21.03	qfq	11,949,200	257,522,975	-1.52%
2026-05-11	21.87	21.95	21.53	21.78	21.35	qfq	16,767,226	363,879,378	-0.50%
2026-05-08	21.98	22.28	21.81	21.89	21.46	qfq	11,757,588	258,006,936	-0.77%
2026-05-07	22.28	22.37	22.02	22.06	21.62	qfq	11,068,142	244,853,717	-1.03%
2026-05-06	22.51	22.61	22.20	22.29	21.85	qfq	15,163,823	338,428,097	-0.58%
2026-04-30	22.41	22.62	22.31	22.42	21.98	qfq	9,258,581	208,146,545	0.04%
2026-04-29	22.43	22.52	22.29	22.41	21.97	qfq	9,803,561	219,451,936	-0.13%
2026-04-28	22.22	22.62	22.14	22.44	22.00	qfq	12,215,480	273,934,694	0.99%
2026-04-27	21.90	22.32	21.89	22.22	21.78	qfq	13,158,377	290,961,936	2.21%
2026-04-24	21.52	21.81	21.30	21.74	21.31	qfq	14,455,100	311,921,844	1.73%
2026-04-23	21.40	21.63	21.26	21.37	20.95	qfq	10,426,839	223,226,644	-0.56%
2026-04-22	21.18	21.60	21.11	21.49	21.07	qfq	13,523,919	289,896,701	1.46%
2026-04-21	21.10	21.18	20.94	21.18	20.76	qfq	14,086,145	296,814,318	0.86%
2026-04-20	22.00	22.00	20.86	21.00	20.59	qfq	39,472,002	833,424,052	-6.00%
2026-04-17	22.76	22.88	22.30	22.34	21.90	qfq	8,446,846	189,675,414	-2.57%
2026-04-16	22.88	22.95	22.65	22.93	22.48	qfq	5,547,088	126,581,382	0.17%
2026-04-15	22.58	23.01	22.55	22.89	22.44	qfq	9,548,876	217,922,913	2.42%
2026-04-14	22.21	22.37	22.08	22.35	21.91	qfq	6,353,121	141,111,798	1.27%
2026-04-13	22.56	22.77	21.98	22.07	21.63	qfq	8,913,830	198,693,370	-2.60%
2026-04-10	22.69	22.96	22.51	22.66	22.21	qfq	6,349,118	144,412,737	0.80%
2026-04-09	22.60	22.93	22.45	22.48	22.04	qfq	5,341,600	121,061,593	-1.06%
2026-04-08	22.49	22.75	22.43	22.72	22.27	qfq	7,723,608	174,823,447	2.16%
2026-04-07	22.64	22.68	22.04	22.24	21.80	qfq	6,668,000	148,955,975	-1.94%
2026-04-03	22.96	22.99	22.60	22.68	22.23	qfq	5,028,571	114,375,924	-1.22%
2026-04-02	23.10	23.37	22.82	22.96	22.51	qfq	10,276,542	237,054,241	-0.61%
2026-04-01	22.60	23.11	22.47	23.10	22.64	qfq	10,198,400	232,925,884	3.13%
2026-03-31	22.55	22.80	22.34	22.40	21.96	qfq	5,264,400	118,284,158	-0.88%
2026-03-30	22.15	22.66	22.12	22.60	22.15	qfq	6,530,662	146,238,551	0.98%
2026-03-27	21.68	22.42	21.60	22.38	21.94	qfq	7,397,895	164,039,012	2.75%
2026-03-26	21.74	22.10	21.68	21.78	21.35	qfq	5,188,200	113,585,038	0.23%
2026-03-25	21.69	21.78	21.53	21.73	21.30	qfq	6,013,208	130,303,159	0.42%
2026-03-24	21.30	21.69	21.21	21.64	21.21	qfq	6,924,349	148,807,949	2.80%
2026-03-23	21.95	21.95	20.89	21.05	20.63	qfq	13,331,434	283,586,322	-4.88%
2026-03-20	22.39	22.54	22.10	22.13	21.69	qfq	5,870,217	130,952,883	-0.98%
2026-03-19	22.45	22.60	22.25	22.35	21.91	qfq	4,962,028	111,049,269	-1.24%
2026-03-18	22.71	22.80	22.39	22.63	22.18	qfq	6,590,671	148,548,037	-0.44%
2026-03-17	22.75	23.05	22.67	22.73	22.28	qfq	6,942,961	158,708,775	0.04%
2026-03-16	22.57	22.77	22.40	22.72	22.27	qfq	4,747,299	107,410,117	0.66%
2026-03-13	22.50	22.69	22.43	22.57	22.12	qfq	4,135,352	93,467,821	-0.09%
2026-03-12	22.56	22.65	22.36	22.59	22.14	qfq	6,435,546	144,818,603	0.04%
2026-03-11	22.81	22.84	22.52	22.58	22.13	qfq	8,289,082	187,409,539	-0.92%
2026-03-10	22.75	22.97	22.69	22.79	22.34	qfq	7,950,019	181,164,174	0.49%
2026-03-09	23.01	23.10	22.62	22.68	22.23	qfq	7,620,686	173,477,156	-2.24%
2026-03-06	22.82	23.24	22.80	23.20	22.74	qfq	6,288,844	144,742,311	1.75%
2026-03-05	22.90	23.05	22.62	22.80	22.35	qfq	5,901,796	134,947,610	0.66%
2026-03-04	23.12	23.18	22.52	22.65	22.20	qfq	7,041,583	160,563,103	-1.95%
2026-03-03	23.42	23.60	23.05	23.10	22.64	qfq	6,031,665	140,522,316	-1.07%
2026-03-02	23.72	23.72	23.24	23.35	22.89	qfq	6,761,320	158,398,810	-1.93%
2026-02-27	23.83	23.93	23.72	23.81	23.34	qfq	3,891,200	92,740,498	-0.29%
2026-02-26	23.98	24.04	23.84	23.88	23.41	qfq	4,587,642	109,747,911	-0.25%
2026-02-25	23.70	24.03	23.65	23.94	23.47	qfq	5,992,246	143,276,524	1.06%
2026-02-24	23.80	23.92	23.61	23.69	23.22	qfq	5,422,300	128,902,529	-0.04%
2026-02-13	23.75	24.04	23.70	23.70	23.23	qfq	6,043,500	144,424,164	-0.21%
2026-02-12	23.86	24.10	23.71	23.75	23.28	qfq	5,306,133	126,585,773	-0.59%
2026-02-11	23.75	24.05	23.74	23.89	23.42	qfq	7,549,141	180,857,923	0.38%
2026-02-10	23.35	23.90	23.25	23.80	23.33	qfq	9,727,793	230,670,937	1.97%
2026-02-09	23.56	23.56	23.26	23.34	22.88	qfq	5,134,240	119,860,574	-0.09%
2026-02-06	23.39	23.63	23.20	23.36	22.90	qfq	6,637,676	155,365,009	-0.34%
2026-02-05	23.30	23.69	23.30	23.44	22.98	qfq	7,505,333	176,317,714	0.60%
2026-02-04	22.80	23.40	22.76	23.30	22.84	qfq	14,592,129	337,122,146	2.10%
2026-02-03	22.88	23.03	22.50	22.82	22.37	qfq	8,858,748	202,014,401	0.22%
2026-02-02	23.53	23.58	22.68	22.77	22.32	qfq	12,498,727	288,570,061	-3.64%
2026-01-30	23.57	23.87	23.44	23.63	23.16	qfq	6,442,266	152,398,950	-0.13%
2026-01-29	23.46	23.85	23.31	23.66	23.19	qfq	8,171,511	193,424,971	0.68%
2026-01-28	23.84	23.90	23.34	23.50	23.04	qfq	14,183,220	333,681,062	-1.67%
2026-01-27	24.10	24.19	23.62	23.90	23.43	qfq	11,648,530	277,735,947	-1.20%
2026-01-26	24.28	24.43	24.05	24.19	23.71	qfq	12,513,808	302,999,437	-0.37%
2026-01-23	24.09	24.42	24.02	24.28	23.80	qfq	12,066,775	292,941,401	1.12%
2026-01-22	24.28	24.39	23.87	24.01	23.54	qfq	14,176,062	340,968,263	-1.03%
2026-01-21	24.35	24.58	24.15	24.26	23.78	qfq	11,407,295	277,768,777	-0.57%
2026-01-20	24.15	24.65	24.15	24.40	23.92	qfq	15,550,383	379,803,502	1.24%
2026-01-19	24.23	24.44	24.00	24.10	23.62	qfq	13,682,643	330,687,306	-0.95%
2026-01-16	24.72	24.88	24.26	24.33	23.85	qfq	11,172,466	273,214,809	-1.86%
2026-01-15	24.55	25.00	24.52	24.79	24.30	qfq	8,102,308	201,080,762	0.53%
2026-01-14	24.60	25.21	24.31	24.66	24.17	qfq	17,304,975	429,556,462	-0.64%
2026-01-13	24.51	25.13	24.50	24.82	24.33	qfq	16,852,663	420,063,229	1.39%
2026-01-12	24.66	25.14	24.35	24.48	24.00	qfq	14,208,213	348,893,734	-0.53%
2026-01-09	24.11	24.66	24.00	24.61	24.12	qfq	15,084,337	366,661,477	1.90%
2026-01-08	24.16	24.51	24.09	24.15	23.67	qfq	8,048,727	195,237,855	-0.12%
2026-01-07	24.44	24.65	24.07	24.18	23.70	qfq	10,857,285	264,152,883	-1.39%
2026-01-06	24.44	24.59	24.20	24.52	24.04	qfq	9,664,213	236,089,958	0.49%
2026-01-05	24.12	24.72	23.85	24.40	23.92	qfq	11,388,009	277,375,553	1.12%
2025-12-31	24.20	24.33	24.06	24.13	23.65	qfq	3,870,091	93,516,022	-0.45%
2025-12-30	24.31	24.41	24.12	24.24	23.76	qfq	4,561,846	110,686,900	-0.29%
2025-12-29	25.15	25.15	24.15	24.31	23.83	qfq	14,656,594	359,068,386	-3.34%
2025-12-26	25.33	25.39	25.13	25.15	24.65	qfq	4,963,920	125,192,434	-0.95%
2025-12-25	25.24	25.45	25.06	25.39	24.89	qfq	5,989,417	151,348,446	1.16%
2025-12-24	25.30	25.38	25.03	25.10	24.60	qfq	6,049,627	151,984,401	-0.79%
2025-12-23	25.50	25.53	25.21	25.30	24.80	qfq	5,643,230	142,970,485	-0.67%
2025-12-22	25.66	25.70	25.32	25.47	24.97	qfq	7,254,357	184,582,173	-0.66%
2025-12-19	24.91	25.66	24.75	25.64	25.13	qfq	11,872,075	300,814,086	2.64%
2025-12-18	24.82	25.05	24.55	24.98	24.49	qfq	6,859,710	170,292,299	0.36%
2025-12-17	24.72	25.05	24.62	24.89	24.40	qfq	6,597,322	164,090,114	0.73%
2025-12-16	24.74	24.86	24.50	24.71	24.22	qfq	5,252,138	129,405,316	-0.60%
2025-12-15	24.52	24.91	24.40	24.86	24.37	qfq	7,381,105	182,455,305	1.35%
2025-12-12	24.17	24.62	24.10	24.53	24.05	qfq	5,155,946	126,093,434	1.49%
2025-12-11	24.52	24.65	24.09	24.17	23.69	qfq	5,374,400	130,431,201	-1.39%
2025-12-10	24.50	24.61	23.95	24.51	24.03	qfq	4,261,010	103,522,304	0.04%
2025-12-09	24.57	24.90	24.45	24.50	24.02	qfq	4,969,525	122,528,447	-0.65%
2025-12-08	24.60	24.75	24.51	24.66	24.17	qfq	4,111,800	101,194,725	0.28%
2025-12-05	24.55	24.60	24.22	24.59	24.10	qfq	3,858,936	94,171,047	0.57%
2025-12-04	24.45	24.55	24.26	24.45	23.97	qfq	3,025,100	73,829,965	0.00%
2025-12-03	24.32	24.65	24.21	24.45	23.97	qfq	4,242,659	103,798,573	0.74%
2025-12-02	24.68	24.69	24.23	24.27	23.79	qfq	4,481,448	109,339,091	-1.62%
2025-12-01	24.35	24.98	24.27	24.67	24.18	qfq	10,412,673	257,658,001	1.23%
2025-11-28	24.43	24.64	24.27	24.37	23.89	qfq	6,783,659	165,578,338	-0.45%
2025-11-27	24.50	24.63	24.21	24.48	24.00	qfq	5,251,900	128,207,252	-0.20%
2025-11-26	23.59	24.58	23.58	24.53	24.05	qfq	13,632,273	330,737,798	3.85%
2025-11-25	23.83	23.96	23.57	23.62	23.15	qfq	8,240,334	195,624,616	-0.63%
2025-11-24	23.79	23.90	23.50	23.77	23.30	qfq	5,183,884	122,906,827	0.34%
2025-11-21	24.16	24.36	23.50	23.69	23.22	qfq	7,178,757	170,945,907	-2.31%
2025-11-20	24.28	24.38	24.15	24.25	23.77	qfq	2,801,060	67,885,402	0.17%
2025-11-19	24.25	24.41	24.13	24.21	23.73	qfq	2,872,124	69,618,707	-0.37%
2025-11-18	24.20	24.41	24.16	24.30	23.82	qfq	4,900,111	119,165,414	0.33%
2025-11-17	24.85	24.85	24.15	24.22	23.74	qfq	8,759,036	213,373,449	-2.93%
2025-11-14	25.07	25.25	24.91	24.95	24.46	qfq	6,502,683	162,818,060	-0.72%
2025-11-13	25.00	25.29	24.86	25.13	24.63	qfq	7,423,904	186,226,753	0.52%
2025-11-12	24.61	25.27	24.61	25.00	24.51	qfq	11,755,299	294,782,785	1.58%
2025-11-11	24.85	24.90	24.58	24.61	24.12	qfq	5,235,700	129,220,220	-0.89%
2025-11-10	24.45	24.97	24.38	24.83	24.34	qfq	9,936,470	245,615,541	1.55%
2025-11-07	24.25	24.58	24.11	24.45	23.97	qfq	6,397,225	155,881,926	0.49%
2025-11-06	24.15	24.36	24.04	24.33	23.85	qfq	4,652,214	112,814,211	0.75%
2025-11-05	23.90	24.36	23.84	24.15	23.67	qfq	6,377,589	154,407,673	-0.08%
2025-11-04	24.64	24.64	23.99	24.17	23.69	qfq	9,971,343	241,857,064	-1.95%
2025-11-03	25.08	25.10	24.40	24.65	24.16	qfq	11,435,641	281,559,688	-2.10%
2025-10-31	24.53	25.33	24.52	25.18	24.68	qfq	18,436,795	459,171,604	3.79%
2025-10-30	24.63	24.68	24.25	24.26	23.78	qfq	10,153,199	247,839,857	-1.46%
2025-10-29	24.51	24.76	24.41	24.62	24.13	qfq	7,983,763	196,572,080	0.53%
2025-10-28	24.85	24.93	24.40	24.49	24.01	qfq	12,860,734	316,007,564	-1.65%
2025-10-27	25.71	25.82	24.70	24.90	24.41	qfq	22,203,200	554,791,090	-2.35%
2025-10-24	26.02	26.04	25.26	25.50	25.00	qfq	10,791,863	275,941,391	-2.00%
2025-10-23	25.80	26.17	25.73	26.02	25.51	qfq	7,844,824	203,300,330	0.77%
2025-10-22	26.13	26.25	25.63	25.82	25.31	qfq	6,204,969	160,358,287	-0.96%
2025-10-21	25.70	26.28	25.50	26.07	25.56	qfq	7,784,253	201,843,602	1.64%
2025-10-20	25.86	25.96	25.44	25.65	25.14	qfq	6,097,978	156,491,125	0.20%
2025-10-17	26.08	26.20	25.60	25.60	25.09	qfq	4,978,155	128,399,286	-1.35%
2025-10-16	25.96	26.22	25.77	25.95	25.44	qfq	7,751,638	201,425,700	-0.12%
2025-10-15	25.51	26.24	25.32	25.98	25.47	qfq	10,127,623	261,828,026	1.80%
2025-10-14	26.58	26.76	25.35	25.52	25.02	qfq	17,697,751	457,765,665	-3.70%
2025-10-13	26.40	27.05	26.05	26.50	25.98	qfq	11,894,966	315,356,246	-2.82%
2025-10-10	27.66	27.90	27.17	27.27	26.73	qfq	8,484,001	233,130,594	-1.87%
2025-10-09	27.21	27.79	27.15	27.79	27.24	qfq	13,357,948	367,610,751	2.17%
2025-09-30	27.45	27.77	27.20	27.20	26.66	qfq	11,231,401	308,034,511	-1.16%
2025-09-29	27.89	27.92	27.11	27.52	26.98	qfq	13,817,869	377,326,054	-0.79%
2025-09-26	28.54	28.54	27.68	27.74	27.19	qfq	9,894,337	276,492,166	-3.34%
2025-09-25	28.95	29.30	28.20	28.70	28.13	qfq	15,147,312	434,677,811	-0.76%
2025-09-24	27.14	28.98	27.14	28.92	28.35	qfq	19,220,425	544,283,180	6.05%
2025-09-23	27.25	27.42	26.78	27.27	26.73	qfq	10,231,971	277,201,957	-0.55%
2025-09-22	27.65	27.87	27.05	27.42	26.88	qfq	14,201,228	390,071,357	-0.11%
2025-09-19	28.42	28.43	27.25	27.45	26.91	qfq	13,017,424	359,151,049	-3.41%
2025-09-18	27.97	29.30	27.85	28.42	27.86	qfq	17,456,832	496,171,197	1.43%
2025-09-17	28.47	28.59	27.73	28.02	27.47	qfq	11,738,106	327,870,586	-1.68%
2025-09-16	28.50	28.90	28.07	28.50	27.94	qfq	13,024,756	370,797,937	-0.49%
2025-09-15	27.98	28.98	27.82	28.64	28.07	qfq	27,708,948	788,461,610	6.07%
2025-09-12	26.22	27.88	26.19	27.00	26.47	qfq	22,165,903	603,699,034	3.17%
2025-09-11	25.55	26.35	24.68	26.17	25.65	qfq	15,630,010	401,231,925	1.12%
2025-09-10	26.76	26.76	25.62	25.88	25.37	qfq	13,558,300	352,134,363	-3.25%
2025-09-09	26.49	26.94	26.38	26.75	26.22	qfq	12,601,496	336,302,375	0.22%
2025-09-08	25.70	27.00	25.44	26.69	26.16	qfq	22,763,703	598,428,625	3.81%
2025-09-05	24.34	25.90	24.02	25.71	25.20	qfq	20,626,134	518,059,722	5.63%
2025-09-04	25.15	25.25	24.06	24.34	23.86	qfq	15,525,676	381,302,587	-3.22%
2025-09-03	24.78	25.65	24.62	25.15	24.65	qfq	20,526,590	518,028,263	1.53%
2025-09-02	25.06	25.27	24.52	24.77	24.28	qfq	13,529,767	336,883,236	-1.00%
2025-09-01	24.69	25.05	24.51	25.02	24.53	qfq	13,405,515	332,974,701	1.13%
2025-08-29	24.22	25.05	24.18	24.74	24.25	qfq	13,712,435	338,649,986	2.15%
2025-08-28	24.28	24.56	23.68	24.22	23.74	qfq	14,670,199	354,304,334	-0.25%
2025-08-27	24.84	24.97	24.27	24.28	23.80	qfq	14,757,351	364,797,982	-2.25%
2025-08-26	24.93	25.25	24.73	24.84	24.35	qfq	12,700,444	316,236,823	-0.84%
2025-08-25	25.31	25.36	24.84	25.05	24.56	qfq	19,277,211	483,351,351	-0.99%
2025-08-22	25.03	25.35	24.97	25.30	24.80	qfq	22,045,128	555,315,959	1.61%
2025-08-21	25.05	25.33	24.78	24.90	24.41	qfq	15,997,855	400,720,486	-1.78%
2025-08-20	25.47	25.52	24.68	25.35	24.85	qfq	21,534,294	540,228,106	0.92%
2025-08-19	23.99	25.60	23.86	25.12	24.62	qfq	49,230,399	1,234,191,231	5.59%
2025-08-18	23.61	24.30	23.58	23.79	23.32	qfq	26,220,936	625,405,009	1.15%
2025-08-15	23.52	23.82	23.41	23.52	23.06	qfq	16,187,317	381,646,558	-0.04%
2025-08-14	23.67	24.05	23.43	23.53	23.07	qfq	16,364,623	387,194,500	-0.59%
2025-08-13	23.59	24.18	23.46	23.67	23.20	qfq	26,709,079	635,518,122	0.42%
2025-08-12	24.00	24.18	23.43	23.57	23.10	qfq	17,575,496	416,556,149	-1.91%
2025-08-11	23.09	24.11	22.97	24.03	23.56	qfq	30,417,201	719,792,732	4.16%
2025-08-08	23.06	23.35	22.87	23.07	22.61	qfq	12,529,309	289,489,170	-0.04%
2025-08-07	23.31	23.68	22.86	23.08	22.62	qfq	20,264,605	469,161,393	-0.99%
2025-08-06	23.62	23.62	23.16	23.31	22.85	qfq	15,344,440	357,678,902	-1.56%
2025-08-05	23.38	23.93	23.21	23.68	23.21	qfq	34,773,042	817,817,378	1.85%
2025-08-04	22.19	23.79	22.02	23.25	22.79	qfq	33,448,246	765,534,631	4.49%
2025-08-01	22.11	22.65	22.01	22.25	21.81	qfq	16,281,243	362,984,812	0.82%
2025-07-31	22.51	22.65	21.98	22.07	21.63	qfq	23,559,591	524,951,355	-1.16%
2025-07-30	22.79	22.80	22.00	22.33	21.89	qfq	35,335,967	788,394,295	-2.62%
2025-07-29	23.19	23.29	22.77	22.93	22.48	qfq	16,764,138	384,754,704	-1.29%
2025-07-28	22.56	23.31	22.54	23.23	22.77	qfq	21,016,680	482,979,035	2.97%
2025-07-25	22.92	23.10	22.47	22.56	22.11	qfq	13,682,713	311,050,810	-1.83%
2025-07-24	22.75	23.31	22.74	22.98	22.53	qfq	20,049,429	461,952,640	1.77%
2025-07-23	22.53	22.95	22.42	22.58	22.13	qfq	12,708,313	288,405,327	0.18%
2025-07-22	22.38	22.75	22.27	22.54	22.09	qfq	11,577,226	260,512,226	0.63%
2025-07-21	22.58	22.62	22.22	22.40	21.96	qfq	12,901,600	288,691,924	-0.84%
2025-07-18	22.67	22.70	22.18	22.59	22.14	qfq	17,569,451	394,375,092	-0.44%
2025-07-17	22.53	22.76	22.35	22.69	22.24	qfq	17,639,015	398,882,697	1.20%
2025-07-16	21.61	22.54	21.59	22.42	21.98	qfq	30,168,942	669,225,063	3.84%
2025-07-15	21.34	21.60	21.25	21.59	21.16	qfq	13,750,529	294,386,384	1.27%
2025-07-14	21.29	21.48	21.25	21.32	20.90	qfq	9,797,415	209,319,000	0.14%
2025-07-11	21.16	21.36	21.14	21.29	20.87	qfq	12,908,902	274,415,057	0.61%
2025-07-10	21.13	21.25	21.10	21.16	20.74	qfq	8,173,700	173,142,865	0.28%
2025-07-09	21.19	21.21	21.06	21.10	20.68	qfq	12,011,283	253,650,794	-0.47%
2025-07-08	21.26	21.45	21.09	21.20	20.78	qfq	11,657,440	247,425,598	-0.52%
2025-07-07	21.22	21.38	21.11	21.31	20.89	qfq	7,751,853	164,848,879	0.47%
2025-07-04	21.19	21.35	21.09	21.21	20.79	qfq	11,969,688	253,958,261	0.19%
2025-07-03	21.05	21.23	20.97	21.17	20.75	qfq	10,835,450	229,186,132	0.57%
2025-07-02	21.02	21.08	20.91	21.05	20.63	qfq	8,644,946	181,681,084	0.48%
2025-07-01	20.74	21.03	20.74	20.95	20.54	qfq	12,866,642	269,047,455	0.82%
2025-06-30	21.01	21.05	20.74	20.78	20.37	qfq	15,293,188	319,113,859	-1.09%
2025-06-27	21.02	21.12	20.98	21.01	20.60	qfq	7,409,399	155,812,098	-0.10%
2025-06-26	21.37	21.37	21.01	21.03	20.61	qfq	13,786,198	291,324,924	-1.73%
2025-06-25	21.24	21.44	21.14	21.40	20.98	qfq	8,735,446	185,669,970	0.90%
2025-06-24	21.17	21.27	21.08	21.21	20.79	qfq	8,746,201	185,470,751	0.28%
2025-06-23	21.00	21.20	20.86	21.15	20.73	qfq	5,933,146	124,922,523	0.24%
2025-06-20	21.06	21.22	20.98	21.10	20.68	qfq	5,846,367	123,231,454	0.19%
2025-06-19	21.31	21.39	20.98	21.06	20.64	qfq	11,599,963	245,634,799	-1.13%
2025-06-18	21.07	21.33	21.01	21.30	20.88	qfq	13,607,894	288,538,003	1.67%
2025-06-17	21.04	21.18	20.88	20.95	20.54	qfq	12,915,961	271,142,463	0.05%
2025-06-16	21.15	21.27	20.89	20.94	20.53	qfq	16,259,958	342,168,486	-0.99%
2025-06-13	22.16	22.20	21.14	21.15	20.73	qfq	24,005,724	516,015,108	-4.30%
2025-06-12	22.35	22.52	22.01	22.10	21.66	qfq	20,301,463	450,998,943	-1.34%
2025-06-11	22.86	23.04	22.38	22.40	21.96	qfq	16,590,887	373,989,874	-2.01%
2025-06-10	22.91	23.36	22.72	22.86	22.41	qfq	11,103,400	255,824,268	-0.17%
2025-06-09	22.64	23.23	22.60	22.90	22.45	qfq	10,836,779	248,957,427	1.06%
2025-06-06	22.75	22.90	22.60	22.66	22.21	qfq	8,663,829	196,988,110	-0.48%
2025-06-05	23.53	23.53	22.61	22.77	22.32	qfq	15,374,800	351,075,703	-3.02%
2025-06-04	23.60	23.77	23.31	23.48	23.02	qfq	8,081,853	189,715,546	-0.47%
2025-06-03	23.09	23.86	22.98	23.59	23.12	qfq	16,486,486	388,773,203	2.08%
2025-05-30	23.42	23.56	22.94	23.11	22.65	qfq	12,663,345	294,464,096	-1.32%
2025-05-29	23.05	23.50	22.90	23.42	22.96	qfq	15,664,187	363,797,862	1.69%
2025-05-28	22.56	23.20	22.56	23.03	22.58	qfq	15,757,136	362,745,181	2.67%
2025-05-27	22.49	22.87	22.16	22.43	21.99	qfq	11,604,205	261,129,699	0.09%
2025-05-26	22.39	23.31	22.31	22.41	21.97	qfq	19,460,569	445,026,111	1.17%
2025-05-23	21.82	22.52	21.82	22.15	21.71	qfq	11,290,144	251,079,912	1.51%
2025-05-22	21.88	22.04	21.76	21.82	21.39	qfq	4,716,511	103,161,216	-0.73%
2025-05-21	21.95	22.11	21.81	21.98	21.55	qfq	4,950,219	108,811,324	0.59%
2025-05-20	21.60	22.30	21.60	21.85	21.42	qfq	12,706,300	279,575,098	1.11%
2025-05-19	21.66	21.78	21.53	21.61	21.18	qfq	4,302,708	93,013,872	-0.18%
2025-05-16	21.46	21.75	21.30	21.65	21.22	qfq	5,584,518	120,391,640	0.84%
2025-05-15	21.65	21.75	21.44	21.47	21.05	qfq	4,700,068	101,269,602	-0.79%
2025-05-14	21.83	21.87	21.56	21.64	21.21	qfq	7,766,420	168,247,620	-2.57%
2025-05-13	22.15	22.54	22.10	22.21	21.42	qfq	10,291,017	229,502,289	0.27%
2025-05-12	22.41	22.45	21.90	22.15	21.36	qfq	14,616,942	322,157,572	-1.16%
2025-05-09	22.47	22.58	22.36	22.41	21.61	qfq	4,618,171	103,634,219	-0.31%
2025-05-08	22.32	22.57	22.31	22.48	21.68	qfq	4,398,031	98,771,563	0.36%
2025-05-07	22.63	23.03	22.25	22.40	21.60	qfq	8,693,131	196,296,597	-0.09%
2025-05-06	22.42	22.47	22.21	22.42	21.62	qfq	6,711,680	150,106,686	0.40%
2025-04-30	22.35	22.47	22.18	22.33	21.53	qfq	4,047,520	90,336,702	-0.40%
2025-04-29	22.26	22.60	22.15	22.42	21.62	qfq	4,549,300	101,880,785	0.72%
2025-04-28	22.54	22.54	22.22	22.26	21.47	qfq	5,580,673	124,690,345	-1.29%
2025-04-25	22.68	22.87	22.33	22.55	21.75	qfq	7,583,988	170,606,187	-1.01%
2025-04-24	22.57	23.22	22.54	22.78	21.97	qfq	10,677,841	244,543,678	0.93%
2025-04-23	23.01	23.06	22.42	22.57	21.77	qfq	10,690,400	241,772,441	-1.74%
2025-04-22	22.58	23.25	22.50	22.97	22.15	qfq	10,457,448	240,810,519	1.55%
2025-04-21	22.66	22.80	22.26	22.62	21.81	qfq	7,255,000	163,377,148	0.53%
2025-04-18	22.41	22.65	22.26	22.50	21.70	qfq	4,679,300	105,195,180	0.58%
2025-04-17	22.05	22.51	22.00	22.37	21.57	qfq	5,533,300	123,631,590	0.95%
2025-04-16	22.56	22.56	21.97	22.16	21.37	qfq	7,072,700	156,901,761	-1.90%
2025-04-15	21.96	22.80	21.84	22.59	21.79	qfq	12,964,633	291,656,472	2.92%
2025-04-14	21.98	22.29	21.77	21.95	21.17	qfq	5,610,717	123,758,142	-0.05%
2025-04-11	21.92	22.25	21.61	21.96	21.18	qfq	9,867,069	216,168,412	-0.63%
2025-04-10	21.90	22.32	21.81	22.10	21.31	qfq	9,356,377	206,924,696	0.96%
2025-04-09	21.25	22.12	20.90	21.89	21.11	qfq	12,899,652	278,202,197	1.96%
2025-04-08	20.90	21.59	20.83	21.47	20.70	qfq	14,649,198	311,121,391	3.02%
2025-04-07	21.23	21.50	20.36	20.84	20.10	qfq	21,277,232	447,521,456	-6.08%
2025-04-03	22.23	22.60	22.15	22.19	21.40	qfq	8,961,600	200,052,332	-1.20%
2025-04-02	22.63	22.84	22.37	22.46	21.66	qfq	8,422,893	190,049,091	-1.06%
2025-04-01	22.26	23.17	21.97	22.70	21.89	qfq	25,813,815	588,365,654	1.70%
2025-03-31	22.79	22.98	21.80	22.32	21.52	qfq	27,991,395	620,442,237	-5.30%
2025-03-28	23.30	24.09	23.18	23.57	22.73	qfq	24,173,347	574,248,585	0.60%
2025-03-27	22.50	23.60	22.44	23.43	22.60	qfq	23,232,313	537,476,815	3.95%
2025-03-26	22.22	22.65	22.17	22.54	21.74	qfq	10,221,171	229,909,788	0.99%
2025-03-25	21.89	22.45	21.89	22.32	21.52	qfq	11,750,100	261,729,804	2.10%
2025-03-24	21.99	22.10	21.71	21.86	21.08	qfq	7,098,400	155,508,044	-0.86%
2025-03-21	22.18	22.26	21.91	22.05	21.26	qfq	7,913,300	174,667,383	-0.54%
2025-03-20	22.58	22.66	22.15	22.17	21.38	qfq	9,781,740	218,516,781	-1.47%
2025-03-19	22.55	22.95	22.44	22.50	21.70	qfq	12,384,539	281,167,646	-0.22%
2025-03-18	22.50	22.75	22.38	22.55	21.75	qfq	11,075,446	250,087,023	0.58%
2025-03-17	22.91	22.95	22.39	22.42	21.62	qfq	12,400,446	279,469,902	-0.93%
2025-03-14	22.60	22.75	22.38	22.63	21.82	qfq	16,335,765	369,401,102	-0.35%
2025-03-13	22.90	23.05	22.27	22.71	21.90	qfq	34,083,636	769,287,018	-1.90%
2025-03-12	21.69	23.78	21.64	23.15	22.33	qfq	50,763,432	1,171,157,697	7.08%
2025-03-11	21.64	21.99	21.38	21.62	20.85	qfq	11,257,648	243,338,217	-0.69%
2025-03-10	21.92	22.14	21.67	21.77	20.99	qfq	12,270,580	268,325,439	0.23%
2025-03-07	21.38	21.74	21.23	21.72	20.95	qfq	12,215,422	262,438,817	1.26%
2025-03-06	21.38	21.54	21.16	21.45	20.69	qfq	14,958,722	319,421,100	0.33%
2025-03-05	21.37	21.48	21.01	21.38	20.62	qfq	13,979,600	297,190,766	0.00%
2025-03-04	21.28	21.43	21.04	21.38	20.62	qfq	8,539,073	181,690,282	0.47%
2025-03-03	20.92	21.54	20.91	21.28	20.52	qfq	12,795,073	272,128,723	1.38%
2025-02-28	21.10	21.49	20.95	20.99	20.24	qfq	18,195,929	384,748,909	-0.62%
2025-02-27	21.25	21.45	20.97	21.12	20.37	qfq	10,376,900	219,855,672	-0.56%
2025-02-26	20.93	21.25	20.74	21.24	20.48	qfq	13,931,792	292,443,590	1.14%
2025-02-25	21.54	21.67	20.89	21.00	20.25	qfq	16,288,156	346,891,969	-3.18%
2025-02-24	21.32	21.94	21.14	21.69	20.92	qfq	21,540,268	464,467,245	1.83%
2025-02-21	20.88	21.33	20.49	21.30	20.54	qfq	23,417,041	491,079,077	2.16%
2025-02-20	20.82	21.12	20.68	20.85	20.11	qfq	12,439,783	259,787,120	0.14%
2025-02-19	21.21	21.29	20.65	20.82	20.08	qfq	21,120,841	440,513,276	-1.93%
2025-02-18	21.54	21.75	21.13	21.23	20.47	qfq	12,079,508	258,489,434	-1.44%
2025-02-17	22.42	22.43	21.51	21.54	20.77	qfq	18,317,169	398,359,040	-3.19%
2025-02-14	22.18	22.48	22.01	22.25	21.46	qfq	11,122,520	247,683,061	0.82%
2025-02-13	22.05	22.46	21.94	22.07	21.28	qfq	12,161,640	270,471,922	-0.09%
2025-02-12	22.35	22.36	21.97	22.09	21.30	qfq	13,765,360	304,283,792	-1.52%
2025-02-11	22.74	22.74	22.23	22.43	21.63	qfq	6,509,599	145,640,295	-0.71%
2025-02-10	22.61	22.76	22.50	22.59	21.79	qfq	7,740,432	175,136,717	-0.04%
2025-02-07	22.68	22.93	22.31	22.60	21.79	qfq	15,783,773	356,629,854	-0.13%
2025-02-06	22.57	22.72	22.50	22.63	21.82	qfq	8,013,079	181,215,624	0.00%
2025-02-05	23.08	23.20	22.51	22.63	21.82	qfq	8,499,098	192,570,250	-1.48%
2025-01-27	22.58	23.05	22.49	22.97	22.15	qfq	10,328,499	236,352,772	2.45%
2025-01-24	22.32	22.47	22.21	22.42	21.62	qfq	9,179,659	205,416,539	0.49%
2025-01-23	23.13	23.23	22.30	22.31	21.52	qfq	11,598,475	262,528,932	-3.00%
2025-01-22	23.34	23.44	22.95	23.00	22.18	qfq	6,976,061	160,933,196	-1.46%
2025-01-21	23.39	23.56	23.10	23.34	22.51	qfq	5,746,798	134,025,691	-0.04%
2025-01-20	22.88	23.75	22.80	23.35	22.52	qfq	11,490,241	269,326,122	3.14%
2025-01-17	22.73	22.85	22.52	22.64	21.83	qfq	6,927,200	157,099,254	-0.57%
2025-01-16	22.48	23.45	22.46	22.77	21.96	qfq	13,448,133	309,296,070	2.15%
2025-01-15	22.55	22.60	22.07	22.29	21.50	qfq	5,689,451	126,590,050	-1.02%
2025-01-14	22.26	22.58	22.08	22.52	21.72	qfq	7,647,265	171,335,804	1.17%
2025-01-13	22.40	22.72	22.01	22.26	21.47	qfq	7,112,910	158,811,826	-1.29%
2025-01-10	22.41	22.87	22.37	22.55	21.75	qfq	6,615,433	149,677,666	0.62%
2025-01-09	22.33	22.60	21.96	22.41	21.61	qfq	7,469,686	167,443,474	0.36%
2025-01-08	22.59	22.77	21.91	22.33	21.53	qfq	16,789,128	373,318,678	-1.28%
2025-01-07	23.81	23.88	22.50	22.62	21.81	qfq	10,933,963	251,591,419	-5.00%
2025-01-06	23.56	24.03	23.37	23.81	22.96	qfq	6,354,662	150,842,751	1.23%
2025-01-03	23.59	24.10	23.37	23.52	22.68	qfq	8,714,842	206,776,003	-0.34%
2025-01-02	24.34	24.47	23.43	23.60	22.76	qfq	9,002,407	214,771,419	-3.08%
2024-12-31	24.80	24.82	24.28	24.35	23.48	qfq	5,745,261	140,801,970	-2.01%
2024-12-30	24.67	25.16	24.61	24.85	23.96	qfq	4,779,959	119,372,957	0.36%
2024-12-27	25.06	25.16	24.60	24.76	23.88	qfq	5,354,400	132,565,251	-1.35%
2024-12-26	25.17	25.38	25.07	25.10	24.21	qfq	3,377,400	85,084,213	-0.48%
2024-12-25	25.20	25.39	24.89	25.22	24.32	qfq	5,462,569	137,507,498	0.28%
2024-12-24	24.57	25.28	24.52	25.15	24.25	qfq	7,452,070	186,351,417	2.32%
2024-12-23	24.62	24.80	24.45	24.58	23.70	qfq	4,765,225	117,243,339	-0.16%
2024-12-20	24.73	24.85	24.60	24.62	23.74	qfq	3,676,730	90,729,092	-0.73%
2024-12-19	24.60	24.82	24.53	24.80	23.92	qfq	2,971,744	73,412,560	0.32%
2024-12-18	24.89	25.34	24.64	24.72	23.84	qfq	4,965,886	123,734,901	-1.08%
2024-12-17	24.60	25.06	24.54	24.99	24.10	qfq	6,694,344	166,306,131	1.59%
2024-12-16	25.44	25.45	24.52	24.60	23.72	qfq	10,091,171	250,068,654	-3.15%
2024-12-13	25.80	25.85	25.20	25.40	24.49	qfq	8,047,014	204,583,407	-1.78%
2024-12-12	25.93	26.06	25.73	25.86	24.94	qfq	5,401,230	139,738,297	-0.19%
2024-12-11	25.72	26.01	25.68	25.91	24.99	qfq	5,013,192	129,815,413	0.50%
2024-12-10	26.21	26.34	25.74	25.78	24.86	qfq	7,541,156	195,644,314	-0.31%
2024-12-09	26.10	26.14	25.70	25.86	24.94	qfq	5,112,300	132,271,663	-0.69%
2024-12-06	26.01	26.41	25.96	26.04	25.11	qfq	6,049,787	158,251,175	0.12%
2024-12-05	26.17	26.28	25.71	26.01	25.08	qfq	5,137,256	133,203,525	-0.57%
2024-12-04	26.25	26.44	26.03	26.16	25.23	qfq	4,832,966	126,692,646	-0.76%
2024-12-03	26.71	26.73	26.19	26.36	25.42	qfq	7,872,349	208,043,044	-1.42%
2024-12-02	27.06	27.06	26.43	26.74	25.79	qfq	7,459,745	199,131,116	-1.07%
2024-11-29	26.77	27.60	26.60	27.03	26.07	qfq	6,783,800	184,269,960	1.05%
2024-11-28	27.09	27.09	26.60	26.75	25.80	qfq	3,541,843	94,981,832	-0.96%
2024-11-27	26.04	27.12	25.82	27.01	26.05	qfq	8,277,350	221,255,606	3.65%
2024-11-26	25.78	26.23	25.65	26.06	25.13	qfq	6,521,034	169,621,096	1.68%
2024-11-25	25.91	26.23	25.50	25.63	24.72	qfq	9,501,783	245,084,549	-1.76%
2024-11-22	27.20	27.33	26.07	26.09	25.16	qfq	8,930,858	236,565,656	-4.05%
2024-11-21	26.78	27.50	26.63	27.19	26.22	qfq	7,875,322	214,262,012	1.87%
2024-11-20	25.78	26.76	25.72	26.69	25.74	qfq	11,296,320	299,370,379	3.49%
2024-11-19	25.69	26.18	25.58	25.79	24.87	qfq	6,409,319	165,498,784	0.00%
2024-11-18	26.59	26.68	25.57	25.79	24.87	qfq	8,859,144	231,436,899	-2.90%
2024-11-15	25.90	27.10	25.81	26.56	25.61	qfq	12,980,100	346,072,913	2.15%
2024-11-14	26.25	26.58	25.93	26.00	25.07	qfq	6,770,648	178,007,145	-1.33%
2024-11-13	26.00	26.57	25.82	26.35	25.41	qfq	8,482,857	222,223,600	1.07%
2024-11-12	25.95	26.82	25.91	26.07	25.14	qfq	13,487,637	355,955,682	0.54%
2024-11-11	26.17	26.35	25.73	25.93	25.01	qfq	7,992,309	207,363,854	-1.48%
2024-11-08	26.61	26.88	26.20	26.32	25.38	qfq	9,756,392	258,124,612	-0.94%
2024-11-07	26.30	26.95	26.07	26.57	25.62	qfq	12,197,627	322,899,386	0.61%
2024-11-06	26.99	27.07	26.35	26.41	25.47	qfq	8,617,700	229,790,667	-2.15%
2024-11-05	26.90	27.20	26.55	26.99	26.03	qfq	7,545,280	203,151,436	0.26%
2024-11-04	26.60	27.34	26.43	26.92	25.96	qfq	6,445,684	174,105,791	1.39%
2024-11-01	26.41	27.29	26.24	26.55	25.60	qfq	7,313,363	196,099,860	0.23%
2024-10-31	26.77	26.88	26.33	26.49	25.55	qfq	5,091,217	135,161,919	-1.23%
2024-10-30	26.58	27.39	26.44	26.82	25.86	qfq	5,873,255	157,426,307	0.37%
2024-10-29	26.79	27.11	26.60	26.72	25.77	qfq	7,307,538	195,839,712	0.00%
2024-10-28	26.73	26.93	26.08	26.72	25.77	qfq	11,015,504	292,040,694	1.02%
2024-10-25	27.20	27.45	26.28	26.45	25.51	qfq	10,767,470	287,554,952	-2.69%
2024-10-24	27.35	27.64	27.17	27.18	26.21	qfq	3,191,310	87,344,197	-0.88%
2024-10-23	27.68	27.82	27.33	27.42	26.44	qfq	3,902,824	107,557,629	-0.94%
2024-10-22	27.35	28.00	27.18	27.68	26.69	qfq	4,663,749	129,038,313	1.10%
2024-10-21	27.03	27.83	26.65	27.38	26.40	qfq	6,394,503	174,447,934	1.56%
2024-10-18	26.58	27.42	26.40	26.96	26.00	qfq	8,509,829	228,892,546	1.35%
2024-10-17	26.77	27.42	26.60	26.60	25.65	qfq	6,410,023	172,889,778	-0.19%
2024-10-16	27.05	27.39	26.62	26.65	25.70	qfq	5,478,332	147,429,287	-2.27%
2024-10-15	27.30	28.18	26.91	27.27	26.30	qfq	10,134,356	280,092,350	-0.33%
2024-10-14	27.20	27.45	26.22	27.36	26.39	qfq	11,741,440	316,277,861	1.56%
2024-10-11	27.39	27.64	26.50	26.94	25.98	qfq	8,344,735	226,189,445	-1.71%
2024-10-10	27.42	28.56	27.01	27.41	26.43	qfq	13,613,009	377,026,101	1.90%
2024-10-09	27.48	28.44	26.67	26.90	25.94	qfq	17,213,824	473,957,498	-4.27%
2024-10-08	29.80	29.98	27.01	28.10	27.10	qfq	20,216,747	576,444,598	3.12%
2024-09-30	25.60	27.35	25.50	27.25	26.28	qfq	15,799,651	418,327,190	9.00%
2024-09-27	24.33	25.50	24.29	25.00	24.11	qfq	15,195,001	377,731,263	2.92%
2024-09-26	24.48	24.48	23.31	24.29	23.42	qfq	18,228,006	432,714,475	-1.06%
2024-09-25	24.85	25.30	24.24	24.55	23.68	qfq	14,907,958	366,896,554	-0.89%
2024-09-24	23.88	24.80	23.88	24.77	23.89	qfq	8,451,608	206,563,529	3.94%
2024-09-23	23.93	24.30	23.72	23.83	22.98	qfq	3,303,826	79,019,624	-0.79%
2024-09-20	24.28	24.30	23.81	24.02	23.16	qfq	3,127,100	75,104,577	-1.31%
2024-09-19	24.50	24.66	23.96	24.34	23.47	qfq	5,123,434	124,529,875	-0.33%
2024-09-18	24.71	24.78	24.02	24.42	23.55	qfq	4,122,309	100,473,870	-1.53%
2024-09-13	24.81	25.18	24.51	24.80	23.92	qfq	5,239,726	130,307,385	-0.20%
2024-09-12	25.80	25.97	24.71	24.85	23.96	qfq	7,799,201	196,018,515	-3.76%
2024-09-11	24.93	25.97	24.81	25.82	24.90	qfq	8,294,553	212,441,224	3.57%
2024-09-10	25.53	25.66	24.35	24.93	24.04	qfq	10,193,413	252,186,023	-2.35%
2024-09-09	25.49	26.01	25.41	25.53	24.62	qfq	5,311,625	136,162,177	0.16%
2024-09-06	26.18	26.27	25.49	25.49	24.58	qfq	2,706,207	69,873,774	-2.41%
2024-09-05	26.24	26.52	25.96	26.12	25.19	qfq	3,070,464	80,379,778	-0.23%
2024-09-04	26.16	26.76	26.08	26.18	25.25	qfq	4,681,091	123,786,262	0.00%
2024-09-03	25.75	26.62	25.69	26.18	25.25	qfq	5,753,311	151,224,750	1.28%
2024-09-02	25.32	26.13	25.32	25.85	24.93	qfq	6,845,514	176,522,477	1.49%
2024-08-30	25.61	25.79	25.28	25.47	24.56	qfq	5,574,884	142,249,112	-0.82%
2024-08-29	25.63	26.03	25.53	25.68	24.76	qfq	3,559,466	91,716,153	-0.08%
2024-08-28	25.77	26.25	25.35	25.70	24.78	qfq	3,352,053	86,215,299	-0.73%
2024-08-27	25.50	26.02	25.43	25.89	24.97	qfq	4,218,623	108,888,261	1.09%
2024-08-26	25.52	25.81	25.25	25.61	24.70	qfq	3,510,968	89,673,257	-0.39%
2024-08-23	25.60	25.90	25.42	25.71	24.79	qfq	3,071,711	78,703,028	-0.46%
2024-08-22	25.70	26.09	25.59	25.83	24.91	qfq	2,993,231	77,346,068	0.31%
2024-08-21	25.70	25.94	25.50	25.75	24.83	qfq	3,264,325	84,013,469	-0.08%
2024-08-20	26.10	26.26	25.60	25.77	24.85	qfq	4,549,446	117,526,177	-1.49%
2024-08-19	26.18	26.63	25.91	26.16	25.23	qfq	3,682,085	96,510,234	-0.30%
2024-08-16	26.39	26.47	25.94	26.24	25.31	qfq	4,223,400	110,613,932	-0.46%
2024-08-15	26.37	26.61	26.09	26.36	25.42	qfq	3,947,499	104,040,848	0.30%
2024-08-14	26.38	26.55	26.07	26.28	25.34	qfq	3,716,550	97,866,050	-0.38%
2024-08-13	26.14	26.52	26.10	26.38	25.44	qfq	5,403,713	142,293,966	0.38%
2024-08-12	25.89	26.65	25.79	26.28	25.34	qfq	6,871,113	181,182,515	1.62%
2024-08-09	26.28	26.47	25.74	25.86	24.94	qfq	7,211,780	187,307,883	-1.15%
2024-08-08	26.49	26.79	26.13	26.16	25.23	qfq	6,529,422	172,010,254	-1.36%
2024-08-07	26.32	26.89	26.15	26.52	25.58	qfq	5,799,225	153,885,035	0.19%
2024-08-06	27.00	27.16	26.17	26.47	25.53	qfq	11,117,174	295,824,123	-1.82%
2024-08-05	26.19	27.49	26.18	26.96	26.00	qfq	9,848,098	266,758,124	2.16%
2024-08-02	25.48	26.79	25.47	26.39	25.45	qfq	8,836,670	233,098,642	2.88%
2024-08-01	25.72	25.83	25.10	25.65	24.74	qfq	8,036,160	204,837,372	-0.23%
2024-07-31	24.32	25.96	24.13	25.71	24.79	qfq	18,166,413	463,139,487	7.04%
2024-07-30	24.12	24.52	23.91	24.02	23.16	qfq	4,533,065	109,544,756	-0.54%
2024-07-29	23.38	24.20	23.34	24.15	23.29	qfq	7,109,202	170,388,606	3.43%
2024-07-26	23.38	23.56	23.13	23.35	22.52	qfq	3,115,390	72,738,547	-0.21%
2024-07-25	23.15	23.65	23.04	23.40	22.57	qfq	3,978,599	92,954,019	0.86%
2024-07-24	23.34	23.60	23.06	23.20	22.37	qfq	3,407,663	79,409,168	-0.73%
2024-07-23	23.72	23.85	22.93	23.37	22.54	qfq	7,487,527	175,255,021	-1.35%
2024-07-22	23.35	23.83	23.15	23.69	22.85	qfq	3,940,799	92,897,882	1.46%
2024-07-19	23.33	23.62	23.28	23.35	22.52	qfq	2,464,118	57,673,045	-0.76%
2024-07-18	22.50	23.55	22.50	23.53	22.69	qfq	6,458,498	149,657,542	3.66%
2024-07-17	22.10	22.89	21.93	22.70	21.89	qfq	5,085,366	114,260,208	2.07%
2024-07-16	22.20	22.39	22.11	22.24	21.45	qfq	2,637,798	58,602,998	-0.36%
2024-07-15	22.23	22.53	21.90	22.32	21.52	qfq	3,784,580	84,040,217	0.09%
2024-07-12	22.22	22.48	22.10	22.30	21.51	qfq	3,692,827	82,341,972	-0.13%
2024-07-11	22.90	22.91	22.05	22.33	21.53	qfq	7,029,727	156,788,481	-1.85%
2024-07-10	23.40	23.41	22.68	22.75	21.94	qfq	5,149,723	118,513,516	-3.15%
2024-07-09	23.50	23.67	23.11	23.49	22.65	qfq	5,603,832	131,214,901	-1.14%
2024-07-08	23.85	24.00	23.16	23.76	22.91	qfq	6,003,700	140,997,773	-0.46%
2024-07-05	23.20	23.98	22.71	23.87	23.02	qfq	9,742,400	227,122,266	1.57%
2024-07-04	23.30	23.51	22.93	23.50	22.66	qfq	7,282,243	168,489,322	-0.21%
2024-07-03	23.55	23.69	23.26	23.55	22.71	qfq	5,291,353	124,042,463	-0.67%
2024-07-02	23.68	23.80	23.15	23.71	22.87	qfq	4,976,373	117,103,509	-0.21%
2024-07-01	23.68	23.91	23.37	23.76	22.91	qfq	2,803,541	66,396,878	0.08%
2024-06-28	23.60	23.80	23.31	23.74	22.89	qfq	5,839,539	137,647,299	0.38%
2024-06-27	23.88	24.03	23.60	23.65	22.81	qfq	3,965,682	94,227,289	-1.38%
2024-06-26	23.52	24.12	23.23	23.98	23.13	qfq	4,165,159	98,611,037	1.61%
2024-06-25	23.28	23.73	22.91	23.60	22.76	qfq	5,748,067	134,023,095	1.37%
2024-06-24	23.69	23.69	23.13	23.28	22.45	qfq	3,318,811	77,569,831	-1.90%
2024-06-21	24.01	24.19	23.50	23.73	22.88	qfq	10,280,673	244,561,853	-2.02%
2024-06-20	23.91	24.62	23.90	24.22	23.36	qfq	6,664,183	161,993,409	0.71%
2024-06-19	23.97	24.16	23.65	24.05	23.19	qfq	6,446,004	154,453,707	-0.54%
2024-06-18	24.11	24.22	23.70	24.18	23.32	qfq	6,430,362	154,416,866	0.29%
2024-06-17	24.00	24.40	23.60	24.11	23.25	qfq	7,115,140	170,436,940	-0.04%
2024-06-14	23.65	24.23	23.36	24.12	23.26	qfq	13,163,766	315,206,940	1.56%
2024-06-13	22.86	24.30	22.83	23.75	22.90	qfq	18,410,084	438,763,232	4.90%
2024-06-12	23.47	23.57	22.41	22.64	21.83	qfq	11,165,142	254,752,254	-3.54%
2024-06-11	23.52	23.64	23.24	23.47	22.63	qfq	3,479,920	81,640,218	-0.30%
2024-06-07	23.79	23.80	23.42	23.54	22.70	qfq	5,693,024	134,285,379	-0.47%
2024-06-06	23.96	24.12	23.55	23.65	22.81	qfq	4,691,541	111,753,266	-1.21%
2024-06-05	24.20	24.53	23.91	23.94	23.09	qfq	4,916,709	118,688,196	-1.07%
2024-06-04	23.65	24.38	23.65	24.20	23.34	qfq	6,088,692	146,847,583	1.47%
2024-06-03	23.82	24.22	23.32	23.85	23.00	qfq	7,219,749	171,022,623	0.04%
2024-05-31	23.34	23.91	23.26	23.84	22.99	qfq	6,187,452	146,573,863	2.49%
2024-05-30	23.17	23.39	22.92	23.26	22.43	qfq	5,061,371	117,341,501	-0.26%
2024-05-29	23.15	23.54	22.83	23.32	22.49	qfq	3,810,267	88,458,970	0.65%
2024-05-28	23.40	23.55	22.92	23.17	22.34	qfq	5,123,645	119,123,165	-1.32%
2024-05-27	22.98	23.50	22.88	23.48	22.64	qfq	5,544,279	128,692,551	2.09%
2024-05-24	23.40	23.52	22.99	23.00	22.18	qfq	4,572,400	105,920,967	-1.33%
2024-05-23	23.63	23.77	23.29	23.31	22.48	qfq	4,395,424	103,165,133	-1.69%
2024-05-22	24.22	24.45	23.66	23.71	22.87	qfq	5,292,749	126,275,044	-1.82%
2024-05-21	23.89	24.43	23.75	24.15	23.29	qfq	10,475,838	253,037,370	0.79%
2024-05-20	23.68	23.97	23.34	23.96	23.11	qfq	8,384,871	198,764,490	1.14%
2024-05-17	23.64	24.01	23.45	23.69	22.85	qfq	5,549,216	131,295,498	0.04%
2024-05-16	24.25	24.32	23.40	23.68	22.84	qfq	12,606,108	298,371,093	-1.95%
2024-05-15	24.58	24.60	24.02	24.15	23.29	qfq	6,722,318	163,090,838	-2.19%
2024-05-14	24.90	24.97	24.58	24.69	23.50	qfq	7,460,188	184,810,354	-0.92%
2024-05-13	25.20	25.40	24.80	24.92	23.72	qfq	9,492,815	237,599,592	-1.58%
2024-05-10	25.67	25.87	25.20	25.32	24.10	qfq	5,808,366	147,423,018	-1.29%
2024-05-09	25.10	25.91	24.73	25.65	24.42	qfq	7,550,544	192,577,380	2.35%
2024-05-08	25.19	25.38	25.00	25.06	23.85	qfq	6,962,806	175,273,944	-0.75%
2024-05-07	25.50	25.70	24.90	25.25	24.03	qfq	12,374,055	310,940,605	-0.98%
2024-05-06	25.10	25.65	25.01	25.50	24.27	qfq	8,658,893	220,202,188	1.96%
2024-04-30	25.03	25.65	24.91	25.01	23.81	qfq	8,799,760	222,022,245	-0.28%
2024-04-29	24.77	25.54	24.65	25.08	23.87	qfq	11,090,452	279,198,459	1.09%
2024-04-26	23.76	24.99	23.50	24.81	23.62	qfq	14,416,641	351,215,496	3.94%
2024-04-25	23.90	24.06	23.45	23.87	22.72	qfq	7,219,760	171,581,341	-0.42%
2024-04-24	23.62	24.19	23.40	23.97	22.82	qfq	8,701,872	207,640,908	1.44%
2024-04-23	23.29	23.69	22.92	23.63	22.49	qfq	8,464,954	198,076,844	1.46%
2024-04-22	23.38	24.08	22.81	23.29	22.17	qfq	12,832,635	302,806,049	0.04%
2024-04-19	23.15	23.69	22.81	23.28	22.16	qfq	8,943,882	208,231,522	0.52%
2024-04-18	23.12	23.44	22.93	23.16	22.05	qfq	7,458,534	172,900,448	0.17%
2024-04-17	23.09	23.45	22.62	23.12	22.01	qfq	8,005,629	184,880,408	0.09%
2024-04-16	23.10	23.65	22.88	23.10	21.99	qfq	9,795,655	227,568,285	-0.77%
2024-04-15	22.59	23.50	22.56	23.28	22.16	qfq	10,604,659	245,868,020	3.19%
2024-04-12	22.35	22.76	22.35	22.56	21.47	qfq	5,558,933	125,348,246	0.62%
2024-04-11	22.40	23.29	22.31	22.42	21.34	qfq	8,901,289	203,103,789	-0.58%
2024-04-10	22.00	22.76	21.88	22.55	21.46	qfq	13,638,472	306,498,213	0.94%
2024-04-09	21.61	22.35	21.13	22.34	21.26	qfq	12,214,376	264,813,020	2.62%
2024-04-08	22.79	22.99	21.61	21.77	20.72	qfq	15,357,691	338,625,043	-4.60%
2024-04-03	21.49	23.15	21.46	22.82	21.72	qfq	19,005,638	428,266,232	5.94%
2024-04-02	22.00	22.04	21.45	21.54	20.50	qfq	9,320,882	201,707,163	-2.93%
2024-04-01	22.01	22.21	21.25	22.19	21.12	qfq	16,004,102	348,039,683	-0.94%
2024-03-29	21.63	22.43	21.63	22.40	21.32	qfq	8,620,706	190,517,341	3.61%
2024-03-28	21.70	21.91	21.30	21.62	20.58	qfq	9,317,330	201,211,700	-0.55%
2024-03-27	22.16	22.22	21.73	21.74	20.69	qfq	7,183,100	157,595,041	-1.63%
2024-03-26	22.15	22.40	21.89	22.10	21.04	qfq	6,501,241	143,975,414	-0.54%
2024-03-25	22.12	22.85	22.12	22.22	21.15	qfq	9,155,481	205,916,886	-0.09%
2024-03-22	22.40	22.44	21.82	22.24	21.17	qfq	8,930,485	197,703,632	-1.02%
2024-03-21	22.39	23.16	22.39	22.47	21.39	qfq	12,951,828	295,132,656	0.36%
2024-03-20	21.89	22.55	21.66	22.39	21.31	qfq	11,343,696	250,948,278	2.05%
2024-03-19	22.40	22.40	21.87	21.94	20.88	qfq	12,092,071	266,496,684	-2.36%
2024-03-18	22.54	22.69	22.18	22.47	21.39	qfq	10,700,859	239,902,383	-0.31%
2024-03-15	22.60	22.83	22.27	22.54	21.46	qfq	9,109,529	204,753,826	-0.57%
2024-03-14	23.38	23.70	22.60	22.67	21.58	qfq	12,683,492	292,694,709	-0.31%
2024-03-13	23.19	23.20	22.58	22.74	21.65	qfq	9,470,350	215,885,716	-1.94%
2024-03-12	23.02	23.56	22.83	23.19	22.07	qfq	12,811,826	297,967,961	0.09%
2024-03-11	22.80	23.20	22.08	23.17	22.05	qfq	19,165,020	433,153,657	1.58%
2024-03-08	21.83	22.87	21.83	22.81	21.71	qfq	12,211,800	273,640,797	4.20%
2024-03-07	22.53	22.73	21.85	21.89	20.84	qfq	19,819,620	441,278,850	-3.27%
2024-03-06	23.75	23.75	22.43	22.63	21.54	qfq	20,072,381	457,495,281	-4.72%
2024-03-05	24.15	24.22	23.62	23.75	22.61	qfq	7,907,165	188,475,725	-1.98%
2024-03-04	24.56	25.01	24.04	24.23	23.06	qfq	10,177,592	247,514,888	-1.66%
2024-03-01	25.18	25.27	24.38	24.64	23.45	qfq	9,340,217	230,572,829	-2.22%
2024-02-29	24.20	25.20	24.10	25.20	23.99	qfq	9,238,859	229,560,936	3.83%
2024-02-28	24.63	25.17	24.25	24.27	23.10	qfq	9,895,266	243,873,457	-1.18%
2024-02-27	23.70	24.56	23.60	24.56	23.38	qfq	9,831,569	237,693,884	3.06%
2024-02-26	23.80	24.15	23.40	23.83	22.68	qfq	9,509,183	226,347,637	-0.75%
2024-02-23	23.97	24.10	22.94	24.01	22.85	qfq	12,395,028	291,831,578	0.33%
2024-02-22	24.07	24.17	23.65	23.93	22.78	qfq	9,473,363	225,772,001	-1.20%
2024-02-21	24.58	24.70	23.60	24.22	23.05	qfq	10,869,873	262,926,101	-1.94%
2024-02-20	24.67	24.92	24.31	24.70	23.51	qfq	9,522,447	234,528,421	0.28%
2024-02-19	25.20	25.30	23.89	24.63	23.44	qfq	8,925,594	219,406,209	-1.04%
2024-02-08	25.79	27.00	24.42	24.89	23.69	qfq	16,873,620	435,907,274	-3.90%
2024-02-07	23.85	26.01	23.53	25.90	24.65	qfq	14,418,630	357,896,472	9.14%
2024-02-06	21.33	23.90	21.33	23.73	22.59	qfq	14,390,470	332,386,668	9.20%
2024-02-05	21.00	22.55	20.70	21.73	20.68	qfq	12,951,518	278,596,872	1.73%
2024-02-02	21.55	22.38	20.64	21.36	20.33	qfq	13,563,227	292,682,539	-1.70%
2024-02-01	23.15	23.51	20.96	21.73	20.68	qfq	23,373,278	509,104,376	-6.70%
2024-01-31	24.90	25.15	23.01	23.29	22.17	qfq	9,925,343	235,447,785	-6.47%
2024-01-30	25.17	25.50	24.75	24.90	23.70	qfq	2,408,125	60,690,219	-0.68%
2024-01-29	25.60	25.75	24.88	25.07	23.86	qfq	3,939,165	99,440,500	-2.07%
2024-01-26	25.88	25.93	25.19	25.60	24.37	qfq	4,700,412	120,003,751	-1.65%
2024-01-25	25.60	26.03	25.04	26.03	24.78	qfq	5,494,030	141,020,966	1.40%
2024-01-24	25.35	25.84	25.00	25.67	24.43	qfq	5,100,900	129,937,964	2.19%
2024-01-23	24.59	25.55	24.41	25.12	23.91	qfq	5,125,578	128,556,806	1.37%
2024-01-22	26.42	26.45	24.40	24.78	23.59	qfq	7,770,184	196,398,233	-6.14%
2024-01-19	26.36	26.56	25.96	26.40	25.13	qfq	3,168,888	83,332,119	-0.41%
2024-01-18	26.40	26.55	25.56	26.51	25.23	qfq	3,836,833	99,625,690	0.38%
2024-01-17	27.48	27.54	26.40	26.41	25.14	qfq	6,877,236	183,939,920	-3.96%
2024-01-16	27.52	27.60	27.11	27.50	26.18	qfq	3,313,280	90,559,302	0.00%
2024-01-15	27.48	28.60	27.38	27.50	26.18	qfq	7,120,809	198,848,705	-0.29%
2024-01-12	27.04	28.76	26.85	27.58	26.25	qfq	7,223,776	201,851,519	1.73%
2024-01-11	27.37	27.40	26.70	27.11	25.81	qfq	3,579,341	96,401,790	-0.95%
2024-01-10	27.65	27.65	27.05	27.37	26.05	qfq	3,735,909	101,999,605	-1.01%
2024-01-09	27.15	28.20	26.81	27.65	26.32	qfq	7,106,329	197,143,331	1.65%
2024-01-08	27.36	27.36	26.75	27.20	25.89	qfq	4,333,460	117,490,105	-0.62%
2024-01-05	28.00	28.05	27.17	27.37	26.05	qfq	4,216,125	115,709,346	-2.22%
2024-01-04	28.12	28.28	27.57	27.99	26.64	qfq	3,858,100	107,794,530	-0.46%
2024-01-03	27.46	28.30	27.46	28.12	26.77	qfq	6,532,184	183,088,848	2.44%
2024-01-02	27.12	27.97	27.06	27.45	26.13	qfq	5,238,595	144,519,943	1.22%
2023-12-29	26.36	27.25	26.30	27.12	25.81	qfq	5,379,561	145,302,534	2.84%
2023-12-28	26.75	26.79	26.35	26.37	25.10	qfq	5,090,307	135,159,536	-1.46%
2023-12-27	26.03	26.86	25.88	26.76	25.47	qfq	4,363,100	115,400,131	2.80%
2023-12-26	26.32	26.37	25.75	26.03	24.78	qfq	2,812,200	72,979,821	-0.91%
2023-12-25	26.55	26.73	26.07	26.27	25.01	qfq	5,411,438	142,334,634	-1.54%
2023-12-22	26.67	27.12	26.47	26.68	25.40	qfq	3,946,106	105,635,638	0.08%
2023-12-21	27.06	27.25	26.57	26.66	25.38	qfq	4,748,017	127,274,261	-1.51%
2023-12-20	27.19	27.33	26.95	27.07	25.77	qfq	3,524,300	95,467,415	-0.44%
2023-12-19	27.25	27.46	26.46	27.19	25.88	qfq	6,080,321	164,389,618	-0.40%
2023-12-18	26.33	28.19	26.12	27.30	25.99	qfq	11,519,009	315,637,175	3.92%
2023-12-15	26.68	26.68	26.07	26.27	25.01	qfq	4,530,840	119,407,756	-1.24%
2023-12-14	26.57	26.99	26.53	26.60	25.32	qfq	3,494,775	93,266,055	0.42%
2023-12-13	26.86	27.07	26.39	26.49	25.22	qfq	4,962,667	132,157,207	-1.56%
2023-12-12	26.82	27.17	26.60	26.91	25.61	qfq	5,556,456	149,362,531	0.07%
2023-12-11	26.46	27.19	26.17	26.89	25.60	qfq	8,243,346	220,210,532	0.82%
2023-12-08	25.98	27.27	25.98	26.67	25.39	qfq	15,090,352	402,599,688	1.48%
2023-12-07	26.59	26.65	25.80	26.28	25.02	qfq	6,775,436	177,725,784	-1.35%
2023-12-06	26.09	27.16	25.88	26.64	25.36	qfq	8,746,918	231,753,353	1.52%
2023-12-05	25.53	26.68	25.50	26.24	24.98	qfq	11,075,970	290,446,960	2.90%
2023-12-04	25.41	25.79	24.88	25.50	24.27	qfq	6,585,200	167,405,421	0.16%
2023-12-01	25.65	25.85	25.26	25.46	24.23	qfq	7,648,901	195,494,137	-1.09%
2023-11-30	25.95	26.10	25.46	25.74	24.50	qfq	8,521,748	219,541,825	-0.89%
2023-11-29	26.41	26.47	25.70	25.97	24.72	qfq	6,142,880	159,903,761	-2.04%
2023-11-28	25.45	26.74	25.11	26.51	25.23	qfq	10,232,120	266,624,379	3.76%
2023-11-27	25.44	25.65	25.03	25.55	24.32	qfq	7,794,220	197,998,173	0.43%
2023-11-24	24.90	25.48	24.75	25.44	24.22	qfq	7,124,266	178,980,576	2.29%
2023-11-23	24.93	25.16	24.70	24.87	23.67	qfq	4,803,787	119,487,179	-0.12%
2023-11-22	25.45	25.45	24.86	24.90	23.70	qfq	4,885,296	122,688,545	-2.35%
2023-11-21	25.60	25.78	25.23	25.50	24.27	qfq	5,418,501	138,452,271	-0.39%
2023-11-20	25.10	25.74	24.96	25.60	24.37	qfq	9,262,598	235,779,322	2.03%
2023-11-17	24.60	25.25	24.45	25.09	23.88	qfq	7,463,900	185,345,069	1.50%
2023-11-16	25.00	25.19	24.51	24.72	23.53	qfq	5,726,449	141,829,953	-1.36%
2023-11-15	25.77	25.85	24.93	25.06	23.85	qfq	11,284,424	283,768,629	-1.84%
2023-11-14	25.82	25.99	25.30	25.53	24.30	qfq	10,577,742	270,173,425	-2.59%
2023-11-13	26.29	26.70	24.24	26.21	24.95	qfq	21,229,668	535,984,732	-0.30%
2023-11-10	25.99	27.00	25.88	26.29	25.02	qfq	7,309,793	193,857,095	0.61%
2023-11-09	26.59	26.88	25.81	26.13	24.87	qfq	6,469,861	169,879,706	-2.24%
2023-11-08	25.48	26.90	25.32	26.73	25.44	qfq	13,558,630	357,329,158	5.15%
2023-11-07	26.36	26.37	25.30	25.42	24.20	qfq	8,951,356	230,054,124	-3.53%
2023-11-06	25.80	26.65	25.60	26.35	25.08	qfq	12,489,426	327,846,932	3.33%
2023-11-03	25.87	25.95	25.44	25.50	24.27	qfq	8,031,571	206,380,166	-1.47%
2023-11-02	25.91	26.13	25.70	25.88	24.63	qfq	6,494,816	168,164,681	-0.42%
2023-11-01	26.16	26.30	25.50	25.99	24.74	qfq	8,386,462	217,184,358	-1.10%
2023-10-31	26.25	26.48	25.89	26.28	25.02	qfq	5,851,053	153,147,402	0.38%
2023-10-30	26.01	26.68	25.70	26.18	24.92	qfq	16,582,604	434,081,973	-1.06%
2023-10-27	24.03	26.46	23.86	26.46	25.19	qfq	15,418,633	391,646,823	10.02%
2023-10-26	23.35	25.09	23.24	24.05	22.89	qfq	14,060,042	340,977,035	3.17%
2023-10-25	24.21	24.26	22.40	23.31	22.19	qfq	15,608,137	360,091,097	-3.80%
2023-10-24	24.50	24.50	23.85	24.23	23.06	qfq	6,486,760	156,334,873	-0.45%
2023-10-23	23.84	24.59	23.07	24.34	23.17	qfq	9,509,232	227,070,431	2.27%
2023-10-20	24.20	24.67	23.70	23.80	22.65	qfq	5,618,293	134,849,035	-2.46%
2023-10-19	24.50	25.00	24.38	24.40	23.23	qfq	7,237,335	178,044,917	-1.77%
2023-10-18	25.00	25.25	24.61	24.84	23.64	qfq	14,059,682	350,524,764	-3.91%
2023-10-17	24.19	26.25	23.63	25.85	24.61	qfq	22,078,498	550,679,604	6.86%
2023-10-16	24.85	24.95	23.95	24.19	23.03	qfq	8,111,902	196,141,549	-2.62%
2023-10-13	24.64	24.94	24.26	24.84	23.64	qfq	8,373,682	206,251,882	0.69%
2023-10-12	25.31	25.65	24.51	24.67	23.48	qfq	10,463,735	260,206,733	-2.80%
2023-10-11	24.66	25.53	24.55	25.38	24.16	qfq	12,356,428	310,898,824	3.25%
2023-10-10	25.31	25.47	24.50	24.58	23.40	qfq	9,773,216	242,921,708	-2.88%
2023-10-09	26.96	26.96	24.80	25.31	24.09	qfq	15,821,334	399,519,259	-4.53%
2023-09-28	26.75	27.16	26.40	26.51	25.23	qfq	8,437,491	224,922,891	-0.45%
2023-09-27	26.57	26.98	26.16	26.63	25.35	qfq	9,237,313	244,986,600	0.23%
2023-09-26	26.04	27.30	26.00	26.57	25.29	qfq	14,612,062	390,565,972	1.72%
2023-09-25	25.07	26.68	24.96	26.12	24.86	qfq	26,609,636	693,321,078	1.71%
2023-09-22	27.63	27.63	25.00	25.68	24.44	qfq	40,040,677	1,015,721,788	-7.56%
2023-09-21	28.57	28.57	27.53	27.78	26.44	qfq	7,984,846	221,910,297	-3.04%
2023-09-20	28.37	28.69	27.60	28.65	27.27	qfq	9,180,236	258,702,455	0.17%
2023-09-19	28.62	28.85	27.86	28.60	27.22	qfq	9,455,943	266,877,077	-1.38%
2023-09-18	29.18	29.42	27.93	29.00	27.60	qfq	15,132,504	431,083,221	-0.62%
2023-09-15	27.39	29.18	27.28	29.18	27.78	qfq	12,769,468	364,280,832	6.03%
2023-09-14	26.80	27.78	26.80	27.52	26.20	qfq	6,995,886	191,486,121	1.74%
2023-09-13	27.05	27.35	26.56	27.05	25.75	qfq	6,507,982	175,095,730	-0.73%
2023-09-12	28.19	28.19	27.01	27.25	25.94	qfq	8,553,458	234,270,370	-1.98%
2023-09-11	28.34	28.37	27.44	27.80	26.46	qfq	8,763,793	244,120,542	2.96%
2023-09-08	25.50	27.28	25.30	27.00	25.70	qfq	7,483,571	200,166,384	5.43%
2023-09-07	25.88	26.06	25.30	25.61	24.38	qfq	2,713,065	69,308,560	-1.39%
2023-09-06	25.90	26.14	25.56	25.97	24.72	qfq	3,909,827	101,442,541	-0.31%
2023-09-05	25.28	26.24	25.23	26.05	24.80	qfq	8,007,311	207,399,846	2.84%
2023-09-04	25.89	26.19	25.19	25.33	24.11	qfq	7,781,187	197,768,372	-2.16%
2023-09-01	26.11	26.18	25.30	25.89	24.64	qfq	6,293,048	162,456,783	-1.97%
2023-08-31	26.01	26.60	25.62	26.41	25.14	qfq	10,639,067	280,582,598	2.25%
2023-08-30	25.50	26.18	25.30	25.83	24.59	qfq	5,621,032	145,174,475	1.61%
2023-08-29	25.33	25.64	24.97	25.42	24.20	qfq	7,388,871	187,772,183	0.36%
2023-08-28	26.20	26.90	24.77	25.33	24.11	qfq	6,781,022	173,008,515	2.05%
2023-08-25	24.49	25.29	24.32	24.82	23.63	qfq	5,615,200	139,856,662	1.26%
2023-08-24	24.40	24.83	23.92	24.51	23.33	qfq	4,251,732	103,911,326	0.45%
2023-08-23	24.02	24.66	23.90	24.40	23.23	qfq	4,315,771	105,132,382	1.24%
2023-08-22	24.20	24.33	23.67	24.10	22.94	qfq	5,277,200	126,822,527	0.21%
2023-08-21	24.31	24.65	24.00	24.05	22.89	qfq	4,500,700	109,140,623	-1.39%
2023-08-18	25.02	25.23	24.34	24.39	23.22	qfq	5,783,161	141,890,320	-2.56%
2023-08-17	25.27	25.41	24.88	25.03	23.83	qfq	3,132,346	78,690,510	-1.26%
2023-08-16	25.44	25.80	25.28	25.35	24.13	qfq	6,051,764	154,417,575	-1.40%
2023-08-15	25.51	25.99	25.22	25.71	24.47	qfq	5,404,149	138,278,184	0.82%
2023-08-14	25.01	25.60	24.72	25.50	24.27	qfq	7,136,141	179,495,296	1.11%
2023-08-11	25.57	25.93	25.11	25.22	24.01	qfq	5,309,013	135,092,804	-1.52%
2023-08-10	25.73	25.75	25.28	25.61	24.38	qfq	4,796,102	122,475,216	-0.77%
2023-08-09	25.01	26.06	24.82	25.81	24.57	qfq	11,079,118	283,661,023	2.14%
2023-08-08	23.99	26.00	23.88	25.27	24.05	qfq	15,909,684	400,931,903	4.99%
2023-08-07	24.60	24.60	23.48	24.07	22.91	qfq	11,370,463	272,148,499	-1.11%
2023-08-04	24.35	24.90	24.17	24.34	23.17	qfq	9,785,607	239,599,605	-0.73%
2023-08-03	23.14	24.90	23.08	24.52	23.34	qfq	28,085,342	684,191,627	5.24%
2023-08-02	23.96	23.96	23.13	23.30	22.18	qfq	16,285,443	381,389,113	-2.35%
2023-08-01	24.00	24.50	23.60	23.86	22.71	qfq	17,453,808	419,518,374	-1.89%
2023-07-31	26.86	27.10	24.32	24.32	23.15	qfq	24,279,067	601,968,683	-9.99%
2023-07-28	27.01	27.21	26.45	27.02	25.72	qfq	10,594,922	283,696,357	-0.48%
2023-07-27	27.50	27.58	26.72	27.15	25.84	qfq	8,109,891	218,780,033	-1.67%
2023-07-26	28.27	28.34	27.40	27.61	26.28	qfq	4,053,408	112,715,873	-2.30%
2023-07-25	27.54	28.76	27.51	28.26	26.90	qfq	8,494,298	239,926,478	2.24%
2023-07-24	27.00	27.97	26.65	27.64	26.31	qfq	5,434,658	149,361,144	3.37%
2023-07-21	26.73	26.95	26.40	26.74	25.45	qfq	2,244,250	59,958,076	0.07%
2023-07-20	26.82	27.04	26.60	26.72	25.43	qfq	2,523,447	67,555,395	-0.41%
2023-07-19	26.94	27.14	26.58	26.83	25.54	qfq	3,999,184	107,219,413	-0.45%
2023-07-18	27.44	27.68	26.75	26.95	25.65	qfq	5,082,511	137,612,767	-2.11%