SECURITY DETAIL · RAW DATA

东方中科002819.SZ

ASZSECNYSTOCK

最近收盘价19.072026-07-17

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）2,950,414

成交额（元）57,224,393

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 4 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
2026-06-24	2026-07-01	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-01	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-09	2023-08-15	cash_dividend	0.06	—	—	—	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	19.75	20.06	18.96	19.07	19.07	qfq	2,950,414	57,224,393	-4.70%
2026-07-16	19.59	20.44	19.39	20.01	20.01	qfq	2,563,000	51,350,524	1.78%
2026-07-15	19.38	19.87	19.37	19.66	19.66	qfq	1,908,400	37,543,979	1.39%
2026-07-14	19.61	19.67	18.90	19.39	19.39	qfq	2,280,322	43,990,645	-0.46%
2026-07-13	20.50	20.89	19.44	19.48	19.48	qfq	2,795,920	55,618,538	-6.08%
2026-07-10	20.22	21.25	19.96	20.74	20.74	qfq	3,447,300	71,847,234	2.57%
2026-07-09	20.05	20.35	19.54	20.22	20.22	qfq	2,414,036	48,207,070	0.75%
2026-07-08	19.87	20.29	19.73	20.07	20.07	qfq	2,089,330	41,776,871	0.65%
2026-07-07	20.56	20.61	19.88	19.94	19.94	qfq	2,266,482	45,680,578	-3.06%
2026-07-06	21.19	21.25	20.23	20.57	20.57	qfq	3,030,200	62,629,776	-2.51%
2026-07-03	21.10	21.38	20.99	21.10	21.10	qfq	2,283,642	48,392,720	-0.57%
2026-07-02	21.95	22.17	21.17	21.22	21.22	qfq	3,289,200	71,156,166	-3.72%
2026-07-01	22.23	22.68	21.92	22.04	22.04	qfq	3,183,200	70,582,069	-1.39%
2026-06-30	21.77	22.69	21.51	22.35	22.33	qfq	2,761,593	61,646,118	2.66%
2026-06-29	21.79	22.22	21.38	21.77	21.75	qfq	3,329,576	72,511,941	-0.50%
2026-06-26	23.10	23.11	21.88	21.88	21.86	qfq	4,293,090	95,697,416	-5.57%
2026-06-25	22.72	24.50	22.72	23.17	23.15	qfq	8,187,453	192,651,313	0.35%
2026-06-24	22.94	23.25	22.02	23.09	23.07	qfq	7,782,453	175,692,065	5.53%
2026-06-23	21.19	22.45	21.19	21.88	21.86	qfq	4,103,980	89,496,778	2.05%
2026-06-22	21.81	21.85	20.72	21.44	21.42	qfq	3,226,727	68,179,404	-1.83%
2026-06-18	21.31	22.18	21.10	21.84	21.82	qfq	3,983,480	87,056,485	2.25%
2026-06-17	21.52	21.70	21.18	21.36	21.34	qfq	2,075,380	44,486,194	-1.39%
2026-06-16	21.60	22.01	21.04	21.66	21.64	qfq	2,149,700	46,343,561	0.98%
2026-06-15	21.42	21.58	21.20	21.45	21.43	qfq	1,841,900	39,502,659	1.61%
2026-06-12	21.25	21.53	21.07	21.11	21.09	qfq	2,025,500	43,054,082	0.86%
2026-06-11	21.41	21.67	20.70	20.93	20.91	qfq	2,889,400	60,840,779	-3.81%
2026-06-10	22.27	22.27	21.40	21.76	21.74	qfq	2,014,500	43,770,835	-2.42%
2026-06-09	22.15	22.41	21.94	22.30	22.28	qfq	1,733,200	38,558,841	1.64%
2026-06-08	22.54	22.80	21.66	21.94	21.92	qfq	2,959,200	65,842,217	-4.61%
2026-06-05	22.87	23.44	22.44	23.00	22.98	qfq	1,922,500	44,238,594	0.48%
2026-06-04	23.15	23.18	22.70	22.89	22.87	qfq	2,559,500	58,561,236	-1.21%
2026-06-03	23.32	23.60	23.02	23.17	23.15	qfq	2,280,400	53,067,953	-0.64%
2026-06-02	23.98	23.99	22.93	23.32	23.30	qfq	2,292,100	53,340,633	-1.85%
2026-06-01	23.45	24.09	23.35	23.76	23.73	qfq	2,336,450	55,626,027	1.06%
2026-05-29	25.00	25.15	23.24	23.51	23.48	qfq	4,127,605	98,633,623	-5.66%
2026-05-28	24.46	25.06	24.09	24.92	24.89	qfq	3,467,080	85,317,213	2.72%
2026-05-27	25.32	25.42	24.05	24.26	24.23	qfq	3,237,800	79,457,372	-3.65%
2026-05-26	26.70	26.80	24.79	25.18	25.15	qfq	5,241,860	133,531,488	-6.18%
2026-05-25	26.60	27.12	26.45	26.84	26.81	qfq	2,713,500	72,615,919	0.98%
2026-05-22	26.23	27.02	26.16	26.58	26.55	qfq	3,411,500	90,612,892	1.45%
2026-05-21	27.68	27.86	26.14	26.20	26.17	qfq	3,930,200	105,933,910	-4.31%
2026-05-20	27.68	27.88	27.10	27.38	27.35	qfq	3,031,630	82,962,128	-1.97%
2026-05-19	27.53	28.06	27.40	27.93	27.90	qfq	3,149,075	87,651,256	0.90%
2026-05-18	28.23	28.40	27.48	27.68	27.65	qfq	4,226,943	117,503,182	-1.91%
2026-05-15	28.30	28.56	27.60	28.22	28.19	qfq	4,791,700	134,875,388	-0.28%
2026-05-14	28.30	29.06	27.80	28.30	28.27	qfq	7,424,930	210,886,954	0.60%
2026-05-13	27.47	28.52	27.29	28.13	28.10	qfq	5,492,700	153,702,329	2.25%
2026-05-12	28.31	28.36	27.47	27.51	27.48	qfq	3,298,600	91,648,204	-2.79%
2026-05-11	28.09	28.77	27.90	28.30	28.27	qfq	4,467,000	126,581,048	0.86%
2026-05-08	27.81	28.27	27.46	28.06	28.03	qfq	3,693,900	103,126,145	0.86%
2026-05-07	27.26	28.72	27.03	27.82	27.79	qfq	5,621,200	157,330,469	2.96%
2026-05-06	26.36	27.58	26.36	27.02	26.99	qfq	3,357,030	90,911,293	2.46%
2026-04-30	26.17	26.48	26.17	26.37	26.34	qfq	1,661,326	43,780,469	0.34%
2026-04-29	26.02	26.71	26.02	26.28	26.25	qfq	1,703,900	44,860,894	0.54%
2026-04-28	26.89	26.90	25.98	26.14	26.11	qfq	2,899,605	76,167,520	-3.26%
2026-04-27	25.80	27.19	25.15	27.02	26.99	qfq	4,435,090	116,372,491	2.31%
2026-04-24	26.61	26.61	26.00	26.41	26.38	qfq	2,196,675	57,742,486	0.30%
2026-04-23	27.21	27.55	26.30	26.33	26.30	qfq	3,438,986	92,253,995	-1.57%
2026-04-22	26.57	26.80	26.20	26.75	26.72	qfq	1,818,800	48,193,133	1.17%
2026-04-21	26.80	27.00	26.39	26.44	26.41	qfq	1,771,265	47,017,343	-1.64%
2026-04-20	26.63	27.13	26.49	26.88	26.85	qfq	2,199,800	59,204,853	0.94%
2026-04-17	26.60	26.78	26.41	26.63	26.60	qfq	2,185,950	58,105,922	-0.45%
2026-04-16	26.53	27.09	26.34	26.75	26.72	qfq	3,452,860	92,325,026	0.83%
2026-04-15	27.03	27.19	26.49	26.53	26.50	qfq	2,518,300	67,515,047	-1.70%
2026-04-14	27.25	27.32	26.72	26.99	26.96	qfq	2,660,960	71,606,520	-0.37%
2026-04-13	26.51	27.22	26.50	27.09	27.06	qfq	2,741,510	73,842,854	0.97%
2026-04-10	26.66	27.17	26.57	26.83	26.80	qfq	3,763,000	101,134,614	1.13%
2026-04-09	26.04	26.90	25.85	26.53	26.50	qfq	3,744,776	99,460,097	1.07%
2026-04-08	26.00	26.68	25.77	26.25	26.22	qfq	3,880,906	102,021,957	2.38%
2026-04-07	25.56	25.87	25.18	25.64	25.61	qfq	4,196,750	107,032,231	0.35%
2026-04-03	24.16	25.95	24.16	25.55	25.52	qfq	8,055,716	204,439,031	6.46%
2026-04-02	24.38	24.44	23.88	24.00	23.97	qfq	1,797,500	43,419,527	-1.64%
2026-04-01	24.46	24.60	24.15	24.40	24.37	qfq	1,833,600	44,554,227	1.71%
2026-03-31	24.19	24.66	23.96	23.99	23.96	qfq	1,762,080	42,781,896	-0.99%
2026-03-30	23.82	24.26	23.70	24.23	24.20	qfq	1,697,207	40,795,959	0.25%
2026-03-27	23.90	24.27	23.72	24.17	24.14	qfq	1,586,400	38,276,898	0.33%
2026-03-26	24.66	24.83	23.93	24.09	24.06	qfq	2,053,300	49,834,388	-2.23%
2026-03-25	24.45	24.80	24.45	24.64	24.61	qfq	2,182,100	53,773,466	0.78%
2026-03-24	24.21	24.50	23.82	24.45	24.42	qfq	2,702,730	65,205,688	3.78%
2026-03-23	24.72	24.79	23.47	23.56	23.53	qfq	3,986,700	96,290,841	-6.47%
2026-03-20	26.45	26.57	25.18	25.19	25.16	qfq	3,364,688	86,517,593	-4.33%
2026-03-19	26.70	26.98	26.28	26.33	26.30	qfq	2,629,475	69,903,580	-2.70%
2026-03-18	26.85	27.16	26.58	27.06	27.03	qfq	2,430,000	65,401,131	1.84%
2026-03-17	27.60	27.62	26.57	26.57	26.54	qfq	3,358,450	90,632,592	-3.24%
2026-03-16	27.01	27.53	26.87	27.46	27.43	qfq	2,948,800	80,522,650	1.59%
2026-03-13	28.13	28.14	27.00	27.03	27.00	qfq	5,795,700	158,132,557	-4.82%
2026-03-12	28.47	28.85	28.19	28.40	28.37	qfq	3,546,200	101,195,182	-0.73%
2026-03-11	28.48	29.46	28.45	28.61	28.58	qfq	7,002,834	201,869,326	0.81%
2026-03-10	27.65	29.47	27.54	28.38	28.35	qfq	5,188,500	146,519,667	3.58%
2026-03-09	27.30	27.57	26.35	27.40	27.37	qfq	4,048,200	108,858,743	-2.11%
2026-03-06	27.50	28.19	27.44	27.99	27.96	qfq	2,028,500	56,695,926	1.05%
2026-03-05	27.40	27.97	27.27	27.70	27.67	qfq	3,144,230	87,001,318	2.71%
2026-03-04	26.90	27.32	26.68	26.97	26.94	qfq	2,840,448	76,594,039	-0.70%
2026-03-03	28.73	28.87	27.16	27.16	27.13	qfq	4,139,180	115,475,730	-4.97%
2026-03-02	28.98	29.18	28.22	28.58	28.55	qfq	4,448,729	127,595,190	-2.36%
2026-02-27	28.98	29.32	28.77	29.27	29.24	qfq	3,964,200	115,354,627	0.58%
2026-02-26	28.41	29.11	28.34	29.10	29.07	qfq	4,847,415	139,906,292	2.07%
2026-02-25	28.14	28.65	27.95	28.51	28.48	qfq	3,850,850	109,179,984	0.64%
2026-02-24	28.09	28.88	27.78	28.33	28.30	qfq	3,721,200	104,820,314	1.47%
2026-02-13	27.79	28.35	27.79	27.92	27.89	qfq	2,185,500	61,441,079	0.07%
2026-02-12	27.97	28.10	27.70	27.90	27.87	qfq	2,216,000	61,938,012	-0.25%
2026-02-11	28.13	28.30	27.91	27.97	27.94	qfq	2,199,400	61,690,834	-0.57%
2026-02-10	27.89	28.27	27.73	28.13	28.10	qfq	2,614,480	73,347,513	0.86%
2026-02-09	27.66	27.90	27.51	27.89	27.86	qfq	2,472,123	68,691,065	2.05%
2026-02-06	27.52	27.66	27.22	27.33	27.30	qfq	2,347,300	64,489,544	-0.98%
2026-02-05	27.74	28.46	27.51	27.60	27.57	qfq	3,078,700	85,899,866	-1.00%
2026-02-04	27.77	28.03	27.49	27.88	27.85	qfq	2,580,400	71,589,540	-0.04%
2026-02-03	27.60	28.01	27.60	27.89	27.86	qfq	2,623,960	73,144,056	1.16%
2026-02-02	27.92	28.27	27.57	27.57	27.54	qfq	2,767,500	77,328,592	-2.16%
2026-01-30	28.23	28.45	27.85	28.18	28.15	qfq	2,950,900	83,178,810	-0.46%
2026-01-29	28.64	29.23	28.26	28.31	28.28	qfq	4,566,730	131,067,716	-1.63%
2026-01-28	29.11	29.36	28.63	28.78	28.75	qfq	3,657,860	105,770,938	-1.20%
2026-01-27	29.05	29.25	28.21	29.13	29.10	qfq	4,371,440	125,664,140	-0.31%
2026-01-26	29.77	29.80	28.65	29.22	29.19	qfq	6,295,800	182,944,889	-1.81%
2026-01-23	29.42	29.80	29.28	29.76	29.73	qfq	5,191,248	153,323,557	1.50%
2026-01-22	29.58	29.64	29.27	29.32	29.29	qfq	4,127,600	121,349,209	0.00%
2026-01-21	29.12	29.53	28.86	29.32	29.29	qfq	4,795,600	140,315,623	0.03%
2026-01-20	30.14	30.22	29.07	29.31	29.28	qfq	6,653,825	195,998,303	-2.95%
2026-01-19	30.31	30.53	30.00	30.20	30.17	qfq	9,035,680	273,452,372	0.63%
2026-01-16	29.60	30.10	29.19	30.01	29.98	qfq	6,938,100	206,206,821	1.21%
2026-01-15	29.85	30.14	29.43	29.65	29.62	qfq	6,098,110	181,109,873	-1.79%
2026-01-14	29.90	30.80	29.49	30.19	30.16	qfq	10,905,058	328,789,425	1.04%
2026-01-13	30.62	30.66	29.70	29.88	29.85	qfq	9,811,643	294,913,643	-3.02%
2026-01-12	30.00	30.92	29.99	30.81	30.78	qfq	15,350,416	467,940,620	2.70%
2026-01-09	29.80	30.12	29.50	30.00	29.97	qfq	12,143,830	363,409,673	0.23%
2026-01-08	29.43	30.21	29.30	29.93	29.90	qfq	13,350,322	398,514,619	1.35%
2026-01-07	30.05	30.26	29.30	29.53	29.50	qfq	18,913,930	562,363,669	-3.65%
2026-01-06	30.04	31.87	29.58	30.65	30.62	qfq	29,673,783	912,485,565	2.03%
2026-01-05	28.05	30.04	28.05	30.04	30.01	qfq	13,412,237	391,089,169	10.00%
2025-12-31	26.70	27.55	26.58	27.31	27.28	qfq	4,427,050	120,133,353	2.28%
2025-12-30	27.00	27.11	26.70	26.70	26.67	qfq	3,077,435	82,705,053	-1.58%
2025-12-29	26.78	27.50	26.75	27.13	27.10	qfq	4,091,121	111,084,201	1.69%
2025-12-26	26.85	27.17	26.58	26.68	26.65	qfq	2,501,650	67,195,539	-0.89%
2025-12-25	27.02	27.15	26.72	26.92	26.89	qfq	2,638,100	70,874,543	-0.30%
2025-12-24	26.52	27.25	26.52	27.00	26.97	qfq	2,030,440	54,733,634	1.09%
2025-12-23	26.99	27.16	26.58	26.71	26.68	qfq	2,206,716	59,084,196	-1.04%
2025-12-22	27.13	27.30	26.94	26.99	26.96	qfq	1,757,700	47,688,202	-0.48%
2025-12-19	27.20	27.48	26.96	27.12	27.09	qfq	2,638,900	71,753,227	0.07%
2025-12-18	26.57	27.50	26.27	27.10	27.07	qfq	2,940,100	79,707,142	1.50%
2025-12-17	26.80	26.90	25.95	26.70	26.67	qfq	3,043,135	80,244,340	-0.41%
2025-12-16	27.46	27.46	26.81	26.81	26.78	qfq	1,923,200	51,900,558	-1.87%
2025-12-15	27.24	27.65	26.80	27.32	27.29	qfq	2,454,140	67,198,704	0.29%
2025-12-12	27.36	27.79	27.17	27.24	27.21	qfq	2,229,700	60,988,590	-0.58%
2025-12-11	27.78	28.38	27.40	27.40	27.37	qfq	3,198,600	89,281,839	-1.26%
2025-12-10	27.89	28.30	27.67	27.75	27.72	qfq	3,234,900	90,435,374	0.40%
2025-12-09	27.35	28.00	27.21	27.64	27.61	qfq	3,859,810	106,692,947	1.36%
2025-12-08	27.13	27.43	27.13	27.27	27.24	qfq	1,942,830	53,034,952	0.52%
2025-12-05	26.46	27.19	26.36	27.13	27.10	qfq	2,586,300	69,435,210	2.38%
2025-12-04	26.28	26.92	26.03	26.50	26.47	qfq	2,823,700	74,760,161	0.84%
2025-12-03	27.03	27.06	26.23	26.28	26.25	qfq	3,273,100	86,655,749	-2.70%
2025-12-02	27.34	27.34	26.91	27.01	26.98	qfq	1,995,400	53,950,427	-1.21%
2025-12-01	27.20	27.42	27.16	27.34	27.31	qfq	1,879,020	51,264,961	0.33%
2025-11-28	27.01	27.25	26.98	27.25	27.22	qfq	1,791,100	48,639,443	0.55%
2025-11-27	27.13	27.30	26.85	27.10	27.07	qfq	2,358,836	64,025,026	-0.26%
2025-11-26	27.85	27.89	27.11	27.17	27.14	qfq	3,750,300	102,895,029	-2.34%
2025-11-25	27.80	28.25	27.75	27.82	27.79	qfq	2,808,200	78,748,801	0.07%
2025-11-24	27.75	27.92	27.45	27.80	27.77	qfq	3,018,500	83,561,444	0.87%
2025-11-21	28.28	28.49	27.40	27.56	27.53	qfq	3,390,550	94,513,567	-2.82%
2025-11-20	28.71	28.94	28.26	28.36	28.33	qfq	2,843,730	81,356,400	-0.18%
2025-11-19	28.78	29.10	28.15	28.41	28.38	qfq	3,045,300	86,935,021	-1.01%
2025-11-18	28.63	28.92	28.31	28.70	28.67	qfq	2,139,400	61,256,626	0.24%
2025-11-17	28.38	28.74	28.28	28.63	28.60	qfq	2,189,800	62,551,080	0.81%
2025-11-14	28.41	28.65	28.34	28.40	28.37	qfq	2,462,615	70,181,410	-0.66%
2025-11-13	29.24	29.24	28.50	28.59	28.56	qfq	4,372,719	125,695,937	-2.26%
2025-11-12	29.47	29.47	28.90	29.25	29.22	qfq	2,411,600	70,354,494	-0.61%
2025-11-11	29.41	29.80	29.36	29.43	29.40	qfq	2,444,600	72,217,398	-0.14%
2025-11-10	29.63	29.84	29.34	29.47	29.44	qfq	2,827,830	83,478,094	-0.81%
2025-11-07	30.07	30.07	29.55	29.71	29.68	qfq	3,598,360	107,077,761	-1.62%
2025-11-06	30.22	30.54	29.77	30.20	30.17	qfq	4,966,100	149,546,112	0.07%
2025-11-05	29.70	30.40	29.56	30.18	30.15	qfq	4,243,800	127,698,208	0.27%
2025-11-04	30.12	30.44	29.88	30.10	30.07	qfq	4,309,599	129,738,441	-0.73%
2025-11-03	29.75	30.50	29.46	30.32	30.29	qfq	6,157,703	184,855,247	1.92%
2025-10-31	29.72	30.35	29.60	29.75	29.72	qfq	5,634,150	168,372,673	-0.83%
2025-10-30	29.29	30.45	29.10	30.00	29.97	qfq	8,031,370	239,876,117	1.52%
2025-10-29	28.88	29.90	28.88	29.55	29.52	qfq	5,891,450	174,045,075	1.23%
2025-10-28	29.30	29.55	29.08	29.19	29.16	qfq	4,018,101	117,715,924	-0.34%
2025-10-27	29.25	29.72	29.00	29.29	29.26	qfq	4,023,540	117,803,611	0.58%
2025-10-24	29.30	29.90	28.94	29.12	29.09	qfq	5,107,129	149,605,563	0.38%
2025-10-23	28.18	29.30	27.90	29.01	28.98	qfq	4,303,120	122,974,485	2.76%
2025-10-22	28.51	28.60	28.15	28.23	28.20	qfq	2,253,824	63,948,874	-1.26%
2025-10-21	28.50	28.66	28.20	28.59	28.56	qfq	2,424,630	69,098,663	0.92%
2025-10-20	28.00	28.59	27.87	28.33	28.30	qfq	3,168,660	89,445,509	2.35%
2025-10-17	28.88	28.88	27.59	27.68	27.65	qfq	4,993,920	141,033,412	-4.39%
2025-10-16	28.70	29.35	28.60	28.95	28.92	qfq	4,036,355	117,026,725	0.17%
2025-10-15	28.78	29.10	28.43	28.90	28.87	qfq	2,939,940	84,822,741	0.66%
2025-10-14	29.17	29.48	28.61	28.71	28.68	qfq	4,291,910	124,358,067	-1.54%
2025-10-13	28.01	29.25	27.91	29.16	29.13	qfq	4,910,980	141,352,300	-0.82%
2025-10-10	29.96	30.07	29.38	29.40	29.37	qfq	4,912,302	145,399,410	-2.13%
2025-10-09	30.25	30.26	29.77	30.04	30.01	qfq	6,682,054	200,826,993	-1.22%
2025-09-30	30.28	30.65	30.24	30.41	30.38	qfq	5,772,200	175,605,151	0.43%
2025-09-29	29.75	30.77	29.61	30.28	30.25	qfq	7,574,157	229,007,186	1.82%
2025-09-26	30.59	30.62	29.72	29.74	29.71	qfq	11,058,074	332,928,449	-5.53%
2025-09-25	30.90	31.78	30.70	31.48	31.45	qfq	12,484,539	391,932,049	1.06%
2025-09-24	29.75	32.32	29.38	31.15	31.12	qfq	14,464,180	445,518,805	5.49%
2025-09-23	29.76	29.95	28.88	29.53	29.50	qfq	6,786,357	199,214,981	-1.40%
2025-09-22	30.71	31.00	29.72	29.95	29.92	qfq	9,100,613	275,035,350	2.46%
2025-09-19	29.77	29.95	29.05	29.23	29.20	qfq	5,528,879	162,685,818	-1.55%
2025-09-18	29.76	30.18	29.26	29.69	29.66	qfq	6,811,590	202,968,984	-0.24%
2025-09-17	29.66	30.00	29.45	29.76	29.73	qfq	3,982,350	118,413,964	0.47%
2025-09-16	29.08	29.67	29.02	29.62	29.59	qfq	4,325,656	126,934,609	1.47%
2025-09-15	29.52	29.72	29.09	29.19	29.16	qfq	3,508,436	102,918,217	-0.82%
2025-09-12	29.50	29.78	29.35	29.43	29.40	qfq	4,230,700	124,955,131	-0.34%
2025-09-11	29.14	29.55	28.68	29.53	29.50	qfq	5,037,020	147,422,074	1.69%
2025-09-10	29.00	29.33	28.88	29.04	29.01	qfq	2,772,500	80,558,543	0.14%
2025-09-09	29.35	29.40	28.76	29.00	28.97	qfq	3,768,100	109,372,522	-1.63%
2025-09-08	29.24	29.50	29.03	29.48	29.45	qfq	3,822,700	112,029,386	0.89%
2025-09-05	28.78	29.22	28.50	29.22	29.19	qfq	4,443,900	128,638,011	2.31%
2025-09-04	28.93	29.13	28.15	28.56	28.53	qfq	5,117,200	147,324,492	-0.76%
2025-09-03	29.62	29.80	28.71	28.78	28.75	qfq	5,490,192	160,814,466	-3.03%
2025-09-02	30.52	30.61	29.44	29.68	29.65	qfq	7,389,209	220,142,493	-3.13%
2025-09-01	30.49	30.96	30.40	30.64	30.61	qfq	5,530,540	169,477,556	0.20%
2025-08-29	31.07	31.10	30.22	30.58	30.55	qfq	5,945,360	182,423,154	-1.58%
2025-08-28	30.80	31.09	30.00	31.07	31.04	qfq	9,435,800	289,523,115	1.80%
2025-08-27	31.31	31.84	30.50	30.52	30.49	qfq	10,205,550	319,789,952	-2.86%
2025-08-26	31.60	32.10	31.30	31.42	31.39	qfq	10,330,510	327,567,516	-1.19%
2025-08-25	33.00	33.01	31.63	31.80	31.77	qfq	14,239,067	455,928,467	-2.06%
2025-08-22	32.18	32.92	32.10	32.47	32.44	qfq	13,457,600	437,251,036	-1.40%
2025-08-21	32.03	35.25	31.80	32.93	32.89	qfq	21,350,200	721,477,864	2.75%
2025-08-20	31.70	32.32	31.32	32.05	32.02	qfq	14,283,259	453,014,703	-1.32%
2025-08-19	31.30	34.38	30.97	32.48	32.45	qfq	21,479,930	697,490,961	2.82%
2025-08-18	31.75	32.38	31.42	31.59	31.56	qfq	21,735,690	692,623,089	1.90%
2025-08-15	30.31	31.20	30.10	31.00	30.97	qfq	18,522,869	569,532,313	3.09%
2025-08-14	29.55	30.60	29.39	30.07	30.04	qfq	15,308,930	460,825,066	1.79%
2025-08-13	29.54	29.76	29.35	29.54	29.51	qfq	6,236,725	184,418,641	-0.71%
2025-08-12	29.27	29.96	29.10	29.75	29.72	qfq	8,060,900	238,206,749	1.64%
2025-08-11	28.91	29.33	28.84	29.27	29.24	qfq	5,548,030	161,986,340	0.79%
2025-08-08	29.98	30.19	29.01	29.04	29.01	qfq	9,037,000	266,906,046	-1.96%
2025-08-07	29.52	29.94	29.45	29.62	29.59	qfq	6,695,330	198,511,123	0.20%
2025-08-06	29.12	29.67	29.02	29.56	29.53	qfq	7,722,159	227,619,218	1.44%
2025-08-05	29.15	29.27	28.87	29.14	29.11	qfq	5,140,280	149,396,008	0.00%
2025-08-04	28.55	29.15	28.50	29.14	29.11	qfq	4,709,330	136,452,244	1.29%
2025-08-01	28.48	28.82	28.48	28.77	28.74	qfq	3,313,830	94,993,511	0.63%
2025-07-31	28.66	28.89	28.56	28.59	28.56	qfq	3,570,550	102,541,648	-0.38%
2025-07-30	29.02	29.12	28.50	28.70	28.67	qfq	4,086,300	117,619,838	-1.44%
2025-07-29	29.44	29.45	28.87	29.12	29.09	qfq	5,495,760	159,532,279	-1.15%
2025-07-28	28.99	29.70	28.90	29.46	29.43	qfq	7,688,660	225,441,788	1.73%
2025-07-25	28.93	29.09	28.80	28.96	28.93	qfq	4,038,200	116,937,580	0.10%
2025-07-24	28.87	28.93	28.71	28.93	28.90	qfq	4,173,430	120,277,133	0.59%
2025-07-23	29.14	29.14	28.61	28.76	28.73	qfq	5,245,700	151,436,206	-1.27%
2025-07-22	29.21	29.65	28.75	29.13	29.10	qfq	8,754,450	254,471,568	-1.09%
2025-07-21	29.40	29.66	29.18	29.45	29.42	qfq	6,896,010	202,204,803	-0.34%
2025-07-18	29.94	29.94	29.19	29.55	29.52	qfq	9,481,890	279,326,870	-0.71%
2025-07-17	28.42	30.32	28.25	29.76	29.73	qfq	15,900,454	469,101,675	4.49%
2025-07-16	28.16	29.13	28.16	28.48	28.45	qfq	5,798,744	165,861,543	0.67%
2025-07-15	28.62	28.62	27.84	28.29	28.26	qfq	5,336,720	150,387,640	-1.08%
2025-07-14	29.01	29.19	28.47	28.60	28.57	qfq	5,866,900	168,212,271	-1.04%
2025-07-11	28.18	29.12	27.88	28.90	28.87	qfq	9,312,700	266,762,813	3.07%
2025-07-10	28.07	28.19	27.88	28.04	28.01	qfq	4,681,750	131,138,261	-0.07%
2025-07-09	28.16	28.53	28.00	28.06	28.03	qfq	9,815,100	277,142,833	-3.21%
2025-07-08	28.67	29.08	28.62	28.99	28.96	qfq	4,947,990	143,188,278	0.90%
2025-07-07	28.65	28.95	28.55	28.73	28.70	qfq	4,911,000	141,205,200	-0.48%
2025-07-04	29.51	29.70	28.81	28.87	28.84	qfq	7,460,524	216,906,333	-1.67%
2025-07-03	29.16	29.71	28.88	29.36	29.33	qfq	7,049,600	206,045,580	0.69%
2025-07-02	29.71	29.89	28.92	29.16	29.13	qfq	11,138,668	325,885,540	-2.44%
2025-07-01	30.90	30.90	29.70	29.89	29.86	qfq	16,025,081	483,659,479	-4.50%
2025-06-30	30.32	31.94	29.98	31.30	31.27	qfq	25,043,297	777,366,878	5.07%
2025-06-27	29.51	30.64	28.70	29.79	29.76	qfq	25,647,835	758,298,091	3.62%
2025-06-26	28.56	28.85	28.35	28.75	28.70	qfq	9,017,078	257,913,134	0.38%
2025-06-25	28.22	28.71	28.11	28.64	28.59	qfq	9,108,780	259,457,083	0.95%
2025-06-24	27.46	28.58	27.45	28.37	28.32	qfq	9,971,600	280,315,346	3.35%
2025-06-23	26.61	27.60	26.61	27.45	27.40	qfq	5,576,130	151,913,506	2.27%
2025-06-20	27.10	27.22	26.66	26.84	26.79	qfq	5,031,100	135,302,902	-1.18%
2025-06-19	27.80	28.08	27.15	27.16	27.11	qfq	6,469,500	177,825,628	-2.44%
2025-06-18	27.91	28.37	27.53	27.84	27.79	qfq	10,647,638	295,997,072	-1.90%
2025-06-17	28.47	29.27	28.26	28.38	28.33	qfq	17,844,802	512,872,962	2.34%
2025-06-16	27.18	27.78	27.16	27.73	27.68	qfq	5,003,000	138,248,447	1.46%
2025-06-13	28.00	28.10	27.30	27.33	27.28	qfq	8,371,000	230,879,750	-3.15%
2025-06-12	28.09	28.60	27.96	28.22	28.17	qfq	5,466,880	154,622,234	0.11%
2025-06-11	27.98	28.38	27.95	28.19	28.14	qfq	6,292,550	177,534,921	0.25%
2025-06-10	28.95	29.15	27.63	28.12	28.07	qfq	12,034,302	340,469,444	-3.10%
2025-06-09	28.58	29.02	28.45	29.02	28.96	qfq	8,358,860	240,664,012	1.26%
2025-06-06	28.47	29.08	28.39	28.66	28.61	qfq	11,370,880	326,693,325	0.70%
2025-06-05	28.60	28.66	28.20	28.46	28.41	qfq	9,069,679	257,638,084	-0.39%
2025-06-04	28.32	28.75	28.18	28.57	28.52	qfq	8,499,400	242,269,307	0.99%
2025-06-03	28.15	28.46	28.15	28.29	28.24	qfq	7,528,670	213,257,295	1.14%
2025-05-30	28.63	29.06	27.89	27.97	27.92	qfq	11,774,686	333,925,422	-2.92%
2025-05-29	28.50	29.10	28.49	28.81	28.76	qfq	11,184,768	322,171,124	-0.14%
2025-05-28	29.73	29.80	28.72	28.85	28.80	qfq	12,880,211	374,185,277	-2.47%
2025-05-27	29.31	29.90	29.30	29.58	29.52	qfq	14,348,133	422,739,918	-1.40%
2025-05-26	30.28	30.88	29.80	30.00	29.94	qfq	19,290,203	582,242,768	1.69%
2025-05-23	31.88	31.89	29.50	29.50	29.44	qfq	28,093,234	851,465,206	-6.59%
2025-05-22	32.00	33.50	31.08	31.58	31.52	qfq	27,769,864	886,857,258	-4.36%
2025-05-21	35.01	36.25	32.67	33.02	32.96	qfq	38,883,303	1,321,731,759	-5.93%
2025-05-20	37.45	40.76	35.03	35.10	35.03	qfq	57,997,727	2,200,690,812	-5.26%
2025-05-19	33.05	37.05	32.60	37.05	36.98	qfq	38,421,256	1,328,905,790	10.01%
2025-05-16	32.50	33.68	31.70	33.68	33.62	qfq	34,881,666	1,156,618,495	9.99%
2025-05-15	32.60	33.20	29.82	30.62	30.56	qfq	30,783,006	964,701,307	-6.07%
2025-05-14	29.65	32.60	29.14	32.60	32.54	qfq	31,264,982	955,380,477	9.99%
2025-05-13	30.90	30.99	29.43	29.64	29.58	qfq	22,483,335	672,805,126	-4.39%
2025-05-12	31.00	31.79	30.28	31.00	30.94	qfq	28,617,399	881,283,632	-0.90%
2025-05-09	30.79	33.88	29.78	31.28	31.22	qfq	47,000,369	1,519,041,400	1.56%
2025-05-08	28.30	30.80	28.03	30.80	30.74	qfq	37,998,883	1,138,184,504	10.00%
2025-05-07	27.80	28.10	27.35	28.00	27.95	qfq	9,366,580	259,321,084	0.04%
2025-05-06	26.60	28.24	26.17	27.99	27.94	qfq	11,843,465	326,134,212	5.46%
2025-04-30	26.00	27.22	26.00	26.54	26.49	qfq	6,365,406	170,711,535	2.39%
2025-04-29	24.99	26.56	24.88	25.92	25.87	qfq	7,473,061	194,836,744	3.14%
2025-04-28	24.38	25.55	24.29	25.13	25.08	qfq	4,612,724	115,672,227	2.91%
2025-04-25	24.41	24.70	24.31	24.42	24.37	qfq	1,695,733	41,511,068	-0.04%
2025-04-24	25.02	25.15	24.38	24.43	24.38	qfq	2,635,130	64,925,356	-2.36%
2025-04-23	25.15	25.58	24.88	25.02	24.97	qfq	3,231,700	81,189,353	-0.32%
2025-04-22	25.19	25.58	25.01	25.10	25.05	qfq	2,528,800	63,856,159	-0.20%
2025-04-21	25.05	25.25	24.85	25.15	25.10	qfq	1,820,324	45,748,778	0.36%
2025-04-18	25.48	25.62	24.95	25.06	25.01	qfq	2,380,474	59,988,585	-1.65%
2025-04-17	25.34	25.80	25.34	25.48	25.43	qfq	1,946,100	49,818,518	0.12%
2025-04-16	25.78	25.96	25.08	25.45	25.40	qfq	3,076,115	78,462,779	-1.59%
2025-04-15	26.28	26.78	25.86	25.86	25.81	qfq	4,191,165	110,186,565	-2.67%
2025-04-14	26.16	26.90	26.00	26.57	26.52	qfq	4,970,500	131,248,090	1.92%
2025-04-11	25.85	26.50	25.80	26.07	26.02	qfq	3,975,000	104,139,201	-0.72%
2025-04-10	25.46	26.49	25.46	26.26	26.21	qfq	7,355,007	192,537,577	-0.04%
2025-04-09	25.48	26.52	24.52	26.27	26.22	qfq	7,684,008	199,558,908	2.58%
2025-04-08	22.56	25.61	22.56	25.61	25.56	qfq	5,047,540	119,743,256	10.01%
2025-04-07	24.70	24.70	23.28	23.28	23.24	qfq	3,357,977	79,548,534	-10.01%
2025-04-03	25.58	26.22	25.50	25.87	25.82	qfq	1,984,000	51,297,512	0.15%
2025-04-02	26.12	26.28	25.78	25.83	25.78	qfq	2,011,690	52,381,197	-1.37%
2025-04-01	25.78	26.68	25.70	26.19	26.14	qfq	3,612,250	94,754,536	2.18%
2025-03-31	25.83	26.17	25.30	25.63	25.58	qfq	2,577,061	66,145,495	-1.50%
2025-03-28	25.83	26.30	25.65	26.02	25.97	qfq	2,946,951	76,517,894	0.58%
2025-03-27	25.88	26.26	25.38	25.87	25.82	qfq	3,747,055	96,492,370	-1.82%
2025-03-26	26.89	27.00	26.24	26.35	26.30	qfq	4,072,557	108,622,384	0.80%
2025-03-25	26.43	26.46	25.97	26.14	26.09	qfq	2,438,365	63,804,222	-1.10%
2025-03-24	26.51	27.10	25.56	26.43	26.38	qfq	5,164,950	136,105,407	-1.05%
2025-03-21	27.05	27.23	26.38	26.71	26.66	qfq	6,171,568	165,011,057	-2.27%
2025-03-20	27.73	27.90	26.98	27.33	27.28	qfq	8,732,981	238,566,911	-3.84%
2025-03-19	29.27	29.67	28.26	28.42	28.37	qfq	8,740,182	252,895,628	-2.90%
2025-03-18	28.93	29.30	28.58	29.27	29.21	qfq	9,840,094	285,090,799	1.25%
2025-03-17	28.57	29.77	28.56	28.91	28.86	qfq	12,548,010	366,515,257	1.51%
2025-03-14	27.73	28.61	27.51	28.48	28.43	qfq	9,565,260	270,188,467	2.41%
2025-03-13	27.38	28.50	26.92	27.81	27.76	qfq	8,965,846	250,079,850	1.31%
2025-03-12	27.40	27.83	27.16	27.45	27.40	qfq	3,642,530	100,216,999	0.92%
2025-03-11	27.01	27.23	26.75	27.20	27.15	qfq	3,153,650	85,012,023	-0.29%
2025-03-10	27.41	27.55	27.01	27.28	27.23	qfq	2,877,400	78,425,908	-0.44%
2025-03-07	27.70	28.30	27.25	27.40	27.35	qfq	4,656,500	129,240,836	-2.00%
2025-03-06	27.52	28.22	27.43	27.96	27.91	qfq	4,893,600	136,467,798	1.86%
2025-03-05	27.34	27.75	27.01	27.45	27.40	qfq	3,057,317	83,633,937	0.40%
2025-03-04	26.62	27.35	26.55	27.34	27.29	qfq	2,941,050	79,661,494	2.21%
2025-03-03	26.55	27.28	26.21	26.75	26.70	qfq	4,240,200	113,969,453	0.87%
2025-02-28	28.15	28.40	26.51	26.52	26.47	qfq	6,804,410	185,391,340	-6.52%
2025-02-27	28.58	28.76	27.83	28.37	28.32	qfq	8,218,554	232,694,354	0.32%
2025-02-26	28.01	28.33	27.93	28.28	28.23	qfq	4,590,240	129,016,564	0.89%
2025-02-25	27.88	28.50	27.73	28.03	27.98	qfq	4,465,000	125,485,245	-1.16%
2025-02-24	28.83	28.92	27.95	28.36	28.31	qfq	8,445,960	240,024,795	-2.04%
2025-02-21	28.21	29.90	27.85	28.95	28.90	qfq	9,223,050	264,266,974	2.37%
2025-02-20	28.21	28.72	28.00	28.28	28.23	qfq	5,784,277	163,979,738	0.86%
2025-02-19	27.29	28.05	27.29	28.04	27.99	qfq	4,905,800	136,212,028	3.01%
2025-02-18	28.50	28.79	27.14	27.22	27.17	qfq	7,235,053	201,651,175	-5.09%
2025-02-17	28.61	28.89	28.31	28.68	28.63	qfq	6,105,958	174,861,858	0.00%
2025-02-14	28.45	28.90	28.18	28.68	28.63	qfq	8,592,700	245,436,913	0.63%
2025-02-13	29.68	29.68	28.35	28.50	28.45	qfq	10,706,408	308,625,536	-4.27%
2025-02-12	29.15	29.98	29.00	29.77	29.71	qfq	8,823,973	260,727,279	0.57%
2025-02-11	29.80	30.06	29.11	29.60	29.54	qfq	10,999,730	325,011,782	-2.05%
2025-02-10	28.79	31.00	28.45	30.22	30.16	qfq	16,562,251	487,357,775	6.86%
2025-02-07	27.90	29.00	27.73	28.28	28.23	qfq	13,518,472	382,466,096	-0.60%
2025-02-06	27.40	28.83	26.81	28.45	28.40	qfq	19,804,892	547,497,898	-1.18%
2025-02-05	26.86	28.79	26.70	28.79	28.74	qfq	14,199,100	399,641,361	10.01%
2025-01-27	25.78	26.47	25.23	26.17	26.12	qfq	7,403,500	192,448,200	2.83%
2025-01-24	24.29	25.63	24.16	25.45	25.40	qfq	6,302,022	157,938,051	4.78%
2025-01-23	24.84	25.24	24.26	24.29	24.24	qfq	4,145,332	102,737,592	-0.86%
2025-01-22	24.85	24.90	24.44	24.50	24.45	qfq	2,838,800	69,859,767	-1.76%
2025-01-21	25.17	25.40	24.75	24.94	24.89	qfq	4,791,700	119,515,351	-2.16%
2025-01-20	25.66	25.86	25.42	25.49	25.44	qfq	2,720,600	69,497,791	-0.23%
2025-01-17	25.68	25.79	25.30	25.55	25.50	qfq	2,739,430	69,967,607	-0.54%
2025-01-16	25.88	26.25	25.35	25.69	25.64	qfq	3,504,600	90,465,482	-0.31%
2025-01-15	26.01	26.35	25.68	25.77	25.72	qfq	4,304,950	111,980,470	-0.35%
2025-01-14	25.23	25.97	24.81	25.86	25.81	qfq	5,227,400	133,362,305	4.32%
2025-01-13	24.39	24.90	23.91	24.79	24.74	qfq	3,290,500	80,744,551	1.31%
2025-01-10	24.99	25.46	24.45	24.47	24.42	qfq	3,559,500	89,074,888	-2.39%
2025-01-09	24.94	25.30	24.86	25.07	25.02	qfq	3,232,280	81,106,870	0.20%
2025-01-08	24.81	25.36	24.18	25.02	24.97	qfq	4,974,230	123,958,123	0.28%
2025-01-07	24.40	24.97	24.13	24.95	24.90	qfq	4,329,300	106,263,248	2.97%
2025-01-06	24.24	24.76	23.88	24.23	24.18	qfq	3,837,900	93,120,883	-1.26%
2025-01-03	26.32	26.36	24.50	24.54	24.49	qfq	6,556,400	166,380,488	-6.80%
2025-01-02	27.17	27.31	26.06	26.33	26.28	qfq	4,806,053	128,412,615	-3.13%
2024-12-31	28.40	28.54	27.16	27.18	27.13	qfq	4,963,450	137,291,984	-4.13%
2024-12-30	28.90	29.13	28.35	28.35	28.30	qfq	4,507,042	128,947,567	-2.04%
2024-12-27	29.50	29.66	28.93	28.94	28.89	qfq	5,122,930	150,123,560	-1.90%
2024-12-26	29.33	29.61	29.00	29.50	29.44	qfq	5,129,712	150,785,060	0.61%
2024-12-25	29.21	29.63	28.00	29.32	29.26	qfq	7,460,960	215,867,039	0.38%
2024-12-24	30.25	30.70	28.70	29.21	29.15	qfq	10,361,042	303,307,293	-3.44%
2024-12-23	32.00	32.07	30.08	30.25	30.19	qfq	8,198,850	253,021,125	-5.68%
2024-12-20	31.81	32.36	31.61	32.07	32.01	qfq	6,927,200	222,049,740	-0.53%
2024-12-19	31.98	33.20	31.56	32.24	32.18	qfq	8,984,968	289,121,984	-0.68%
2024-12-18	31.00	33.33	30.48	32.46	32.40	qfq	11,919,130	384,714,793	4.31%
2024-12-17	32.96	33.28	30.90	31.12	31.06	qfq	10,090,050	321,328,263	-6.49%
2024-12-16	33.10	33.66	32.50	33.28	33.22	qfq	8,955,952	295,330,146	-0.33%
2024-12-13	33.82	34.12	33.00	33.39	33.33	qfq	12,358,780	412,902,846	-2.25%
2024-12-12	34.19	34.77	33.77	34.16	34.10	qfq	15,631,815	534,846,660	0.12%
2024-12-11	34.14	35.87	33.10	34.12	34.06	qfq	20,947,368	709,560,520	-1.07%
2024-12-10	34.32	36.02	33.86	34.49	34.42	qfq	39,193,238	1,365,687,702	-0.63%
2024-12-09	32.75	34.71	32.56	34.71	34.64	qfq	27,118,265	935,529,692	10.02%
2024-12-06	30.88	31.70	30.61	31.55	31.49	qfq	10,593,629	332,351,732	2.50%
2024-12-05	30.10	30.95	30.07	30.78	30.72	qfq	6,446,565	197,377,767	0.65%
2024-12-04	31.40	31.68	30.38	30.58	30.52	qfq	9,573,007	295,902,018	-3.47%
2024-12-03	31.60	32.24	31.30	31.68	31.62	qfq	9,842,338	312,158,389	-1.06%
2024-12-02	32.27	32.50	31.61	32.02	31.96	qfq	12,557,186	401,313,049	-0.81%
2024-11-29	32.36	33.33	31.20	32.28	32.22	qfq	20,706,009	663,877,695	-1.19%
2024-11-28	33.57	35.49	32.58	32.67	32.61	qfq	29,267,515	998,557,296	-3.63%
2024-11-27	31.03	34.98	29.51	33.90	33.84	qfq	29,566,139	961,127,509	4.89%
2024-11-26	31.93	33.32	31.03	32.32	32.26	qfq	27,878,941	901,622,227	1.22%
2024-11-25	30.05	32.73	28.66	31.93	31.87	qfq	26,239,720	835,253,984	7.33%
2024-11-22	31.34	31.92	29.70	29.75	29.69	qfq	10,605,400	328,939,515	-5.28%
2024-11-21	30.90	32.19	30.41	31.41	31.35	qfq	13,719,090	429,130,625	1.65%
2024-11-20	29.16	32.00	29.16	30.90	30.84	qfq	14,010,470	432,108,331	4.67%
2024-11-19	28.63	29.55	28.13	29.52	29.46	qfq	8,685,479	250,732,895	4.16%
2024-11-18	29.54	29.68	28.00	28.34	28.29	qfq	9,183,116	262,911,964	-4.06%
2024-11-15	30.15	31.89	29.50	29.54	29.48	qfq	14,137,976	429,862,934	-7.34%
2024-11-14	30.68	34.10	30.61	31.88	31.82	qfq	20,246,948	666,210,257	2.84%
2024-11-13	31.33	31.37	30.36	31.00	30.94	qfq	8,529,745	263,192,641	-2.21%
2024-11-12	33.07	33.69	31.50	31.70	31.64	qfq	16,638,300	539,463,775	-2.61%
2024-11-11	31.00	32.65	30.72	32.55	32.49	qfq	15,595,899	496,582,366	5.03%
2024-11-08	30.66	31.71	30.29	30.99	30.93	qfq	13,724,106	423,651,273	1.08%
2024-11-07	30.23	30.93	29.72	30.66	30.60	qfq	8,883,719	270,179,502	1.42%
2024-11-06	29.50	31.29	29.50	30.23	30.17	qfq	12,149,007	370,281,687	2.96%
2024-11-05	28.39	29.58	28.32	29.36	29.30	qfq	6,167,333	180,200,045	2.84%
2024-11-04	27.88	28.89	27.88	28.55	28.50	qfq	4,446,569	126,899,292	0.92%
2024-11-01	30.08	30.08	28.10	28.29	28.24	qfq	8,651,020	249,315,326	-5.95%
2024-10-31	29.86	30.33	29.40	30.08	30.02	qfq	8,677,310	259,683,218	0.80%
2024-10-30	29.73	30.21	29.08	29.84	29.78	qfq	6,389,660	189,070,215	-0.20%
2024-10-29	30.16	30.74	29.84	29.90	29.84	qfq	8,006,510	242,646,569	-1.81%
2024-10-28	30.05	30.59	29.80	30.45	30.39	qfq	7,165,480	216,942,648	1.40%
2024-10-25	29.60	30.28	29.40	30.03	29.97	qfq	7,628,980	228,174,661	1.90%
2024-10-24	29.58	29.60	29.03	29.47	29.41	qfq	6,371,400	186,894,622	-0.44%
2024-10-23	30.32	30.60	29.43	29.60	29.54	qfq	9,025,139	271,578,064	-2.08%
2024-10-22	31.88	31.88	30.12	30.23	30.17	qfq	12,220,563	373,624,976	-5.24%
2024-10-21	31.53	32.49	31.00	31.90	31.84	qfq	15,108,512	478,243,083	1.24%
2024-10-18	30.80	32.08	30.70	31.51	31.45	qfq	15,600,537	489,511,403	0.86%
2024-10-17	32.00	32.61	30.89	31.24	31.18	qfq	16,326,035	514,409,781	0.94%
2024-10-16	28.93	31.10	28.88	30.95	30.89	qfq	13,442,755	408,745,268	3.17%
2024-10-15	31.00	31.95	30.00	30.00	29.94	qfq	22,547,073	699,501,715	-0.83%
2024-10-14	27.49	30.25	26.74	30.25	30.19	qfq	14,702,351	423,735,066	10.00%
2024-10-11	28.27	28.93	26.99	27.50	27.45	qfq	10,779,532	298,451,810	-5.50%
2024-10-10	31.91	32.15	28.79	29.10	29.04	qfq	14,442,793	432,275,003	-8.81%
2024-10-09	31.45	34.23	29.66	31.91	31.85	qfq	22,054,769	707,591,697	1.46%
2024-10-08	31.45	31.45	29.66	31.45	31.39	qfq	18,133,381	564,717,281	10.00%
2024-09-30	27.68	28.59	26.30	28.59	28.54	qfq	19,021,731	524,340,795	9.96%
2024-09-27	25.03	26.13	24.88	26.00	25.95	qfq	15,724,460	401,430,999	5.01%
2024-09-26	24.45	24.76	24.06	24.76	24.71	qfq	11,175,091	272,596,088	1.35%
2024-09-25	24.81	25.27	24.32	24.43	24.38	qfq	12,488,991	309,484,153	-1.29%
2024-09-24	24.60	24.99	23.96	24.75	24.70	qfq	11,293,300	276,950,259	-0.56%
2024-09-23	24.89	25.39	24.65	24.89	24.84	qfq	11,799,700	294,341,582	0.00%
2024-09-20	24.39	25.18	24.39	24.89	24.84	qfq	14,979,780	371,534,843	2.09%
2024-09-19	23.32	25.27	22.91	24.38	24.33	qfq	16,770,990	404,627,390	6.14%
2024-09-18	22.79	23.23	22.41	22.97	22.93	qfq	5,704,410	130,015,524	2.32%
2024-09-13	23.46	23.46	22.09	22.45	22.41	qfq	8,264,580	186,412,644	-4.31%
2024-09-12	23.50	24.14	23.45	23.46	23.42	qfq	11,025,380	262,448,767	-1.80%
2024-09-11	22.99	24.36	22.85	23.89	23.84	qfq	13,706,300	325,755,686	1.53%
2024-09-10	22.61	23.53	22.18	23.53	23.49	qfq	9,706,000	223,209,212	4.39%
2024-09-09	23.23	23.39	22.05	22.54	22.50	qfq	7,488,800	168,750,892	-3.80%
2024-09-06	22.91	23.45	22.80	23.43	23.39	qfq	10,891,200	252,404,201	1.12%
2024-09-05	23.12	23.44	22.58	23.17	23.13	qfq	9,671,900	222,595,547	0.96%
2024-09-04	23.62	23.80	22.83	22.95	22.91	qfq	12,696,800	293,893,593	-5.24%
2024-09-03	23.46	24.30	22.98	24.22	24.17	qfq	21,939,373	518,259,942	-1.10%
2024-09-02	24.63	25.56	24.00	24.49	24.44	qfq	31,347,583	784,798,664	5.38%
2024-08-30	21.21	23.24	21.13	23.24	23.20	qfq	5,557,650	127,887,715	9.99%
2024-08-29	21.65	21.96	21.05	21.13	21.09	qfq	7,085,477	151,391,339	-2.98%
2024-08-28	20.67	23.12	20.49	21.78	21.74	qfq	9,733,460	211,501,866	3.62%
2024-08-27	21.58	22.18	20.88	21.02	20.98	qfq	7,679,020	163,614,917	-4.89%
2024-08-26	22.55	22.80	21.89	22.10	22.06	qfq	10,340,460	229,580,588	-4.04%
2024-08-23	23.10	24.40	22.69	23.03	22.99	qfq	15,371,487	358,355,224	3.60%
2024-08-22	21.82	22.95	21.82	22.23	22.19	qfq	9,708,450	216,608,103	1.93%
2024-08-21	21.90	22.75	21.78	21.81	21.77	qfq	7,449,975	165,235,134	-0.18%
2024-08-20	22.26	22.52	21.81	21.85	21.81	qfq	10,098,095	222,647,474	-4.63%
2024-08-19	22.89	24.50	22.62	22.91	22.87	qfq	15,137,860	355,109,431	1.01%
2024-08-16	21.55	23.55	21.55	22.68	22.64	qfq	13,858,520	313,422,264	5.49%
2024-08-15	20.40	22.16	20.30	21.50	21.46	qfq	6,715,976	143,746,692	3.91%
2024-08-14	20.40	21.08	20.31	20.69	20.65	qfq	3,091,800	64,084,976	1.42%
2024-08-13	20.01	20.46	20.00	20.40	20.36	qfq	1,689,310	34,278,789	1.14%
2024-08-12	20.35	20.54	19.96	20.17	20.13	qfq	2,548,420	51,413,010	-1.32%
2024-08-09	20.77	20.97	20.41	20.44	20.40	qfq	2,363,500	48,768,875	-1.59%
2024-08-08	20.93	21.18	20.38	20.77	20.73	qfq	3,662,900	75,840,621	-1.38%
2024-08-07	21.29	21.52	21.02	21.06	21.02	qfq	3,667,242	77,850,766	-1.63%
2024-08-06	21.02	21.68	20.91	21.41	21.37	qfq	5,011,990	106,859,482	2.64%
2024-08-05	21.16	21.93	20.81	20.86	20.82	qfq	5,105,450	108,411,958	-1.18%
2024-08-02	21.60	21.80	21.08	21.11	21.07	qfq	4,674,880	100,129,753	-3.52%
2024-08-01	22.00	22.11	21.70	21.88	21.84	qfq	4,863,220	106,451,579	-0.95%
2024-07-31	21.88	22.32	21.71	22.09	22.05	qfq	7,468,320	164,376,970	0.32%
2024-07-30	21.17	22.28	21.06	22.02	21.98	qfq	9,796,050	213,259,270	2.99%
2024-07-29	20.47	22.13	20.33	21.38	21.34	qfq	9,250,010	196,762,920	3.38%
2024-07-26	20.60	20.70	20.05	20.68	20.64	qfq	6,097,430	124,533,362	-0.48%
2024-07-25	20.25	20.84	19.61	20.78	20.74	qfq	7,573,000	154,948,175	2.21%
2024-07-24	21.32	21.45	20.31	20.33	20.29	qfq	9,284,608	192,971,705	-6.31%
2024-07-23	22.30	23.35	21.61	21.70	21.66	qfq	15,293,456	342,157,126	-6.91%
2024-07-22	23.31	23.31	22.40	23.31	23.27	qfq	13,618,334	314,694,819	10.00%
2024-07-19	19.22	21.19	18.99	21.19	21.15	qfq	6,290,376	127,148,429	10.02%
2024-07-18	18.91	19.52	18.50	19.26	19.22	qfq	2,727,800	51,707,568	0.42%
2024-07-17	19.27	19.70	19.15	19.18	19.14	qfq	2,587,830	50,040,981	-1.84%
2024-07-16	19.17	19.85	19.13	19.54	19.50	qfq	3,497,419	68,109,617	2.79%
2024-07-15	19.00	19.98	18.89	19.01	18.97	qfq	3,008,600	58,217,893	-0.78%
2024-07-12	19.38	19.38	18.90	19.16	19.12	qfq	1,624,700	31,048,318	-1.24%
2024-07-11	19.10	19.44	19.10	19.40	19.36	qfq	1,744,700	33,664,528	2.70%
2024-07-10	18.89	19.26	18.85	18.89	18.85	qfq	1,525,000	29,052,145	-0.79%
2024-07-09	19.06	19.20	18.19	19.04	19.00	qfq	3,380,862	62,965,409	-0.05%
2024-07-08	19.84	19.90	19.00	19.05	19.01	qfq	1,666,260	32,277,080	-3.84%
2024-07-05	19.68	20.00	19.41	19.81	19.77	qfq	1,080,160	21,313,229	0.76%
2024-07-04	20.09	20.27	19.64	19.66	19.62	qfq	1,452,200	28,818,205	-2.14%
2024-07-03	20.39	20.39	19.91	20.09	20.05	qfq	1,308,700	26,300,128	-1.52%
2024-07-02	20.45	20.86	20.27	20.40	20.36	qfq	1,765,600	36,335,011	-0.49%
2024-07-01	20.27	20.60	19.88	20.50	20.46	qfq	2,474,308	50,162,800	-2.75%
2024-06-28	21.44	21.45	21.02	21.08	21.02	qfq	1,123,400	23,816,970	0.19%
2024-06-27	21.70	21.81	21.02	21.04	20.98	qfq	1,588,700	34,002,678	-3.35%
2024-06-26	20.51	21.79	20.38	21.77	21.70	qfq	2,580,100	54,877,604	6.25%
2024-06-25	20.93	21.14	20.32	20.49	20.43	qfq	1,740,800	35,902,025	-2.06%
2024-06-24	21.90	21.90	20.87	20.92	20.86	qfq	2,427,000	51,559,472	-4.95%
2024-06-21	21.96	22.14	21.55	22.01	21.94	qfq	1,479,000	32,373,117	0.23%
2024-06-20	22.62	22.62	21.92	21.96	21.89	qfq	2,200,680	49,016,397	-3.22%
2024-06-19	23.23	23.27	22.58	22.69	22.62	qfq	2,608,680	59,576,319	-1.35%
2024-06-18	22.14	23.00	22.06	23.00	22.93	qfq	3,315,400	75,232,097	3.88%
2024-06-17	22.13	22.60	22.03	22.14	22.07	qfq	1,305,900	29,028,531	0.27%
2024-06-14	22.19	22.22	21.80	22.08	22.01	qfq	1,583,480	34,913,517	-0.81%
2024-06-13	22.55	23.00	22.17	22.26	22.19	qfq	2,245,400	50,549,175	-0.63%
2024-06-12	22.12	23.00	22.01	22.40	22.33	qfq	2,784,700	62,594,508	0.99%
2024-06-11	21.35	22.26	21.05	22.18	22.11	qfq	2,448,600	53,435,444	3.89%
2024-06-07	21.19	21.70	21.10	21.35	21.29	qfq	1,329,400	28,405,982	1.33%
2024-06-06	22.57	22.72	21.02	21.07	21.01	qfq	3,984,060	86,364,493	-6.77%
2024-06-05	22.40	22.78	22.23	22.60	22.53	qfq	1,610,800	36,299,203	0.76%
2024-06-04	22.81	22.95	22.21	22.43	22.36	qfq	1,978,436	44,450,246	-1.84%
2024-06-03	23.28	23.48	22.52	22.85	22.78	qfq	2,347,900	54,009,774	-1.21%
2024-05-31	23.07	23.59	22.92	23.13	23.06	qfq	2,236,100	51,972,846	0.30%
2024-05-30	22.54	23.45	22.38	23.06	22.99	qfq	2,194,900	50,130,684	1.77%
2024-05-29	22.70	22.94	22.59	22.66	22.59	qfq	1,854,000	42,163,739	-1.78%
2024-05-28	22.50	23.66	22.32	23.07	23.00	qfq	3,051,744	70,454,258	2.12%
2024-05-27	22.76	22.89	21.70	22.59	22.52	qfq	2,618,844	58,276,283	-0.48%
2024-05-24	22.57	22.98	22.56	22.70	22.63	qfq	1,309,030	29,788,707	-0.70%
2024-05-23	23.51	23.53	22.80	22.86	22.79	qfq	2,501,400	57,831,434	-2.64%
2024-05-22	23.50	23.57	23.27	23.48	23.41	qfq	1,293,200	30,278,782	-0.51%
2024-05-21	23.83	23.84	23.24	23.60	23.53	qfq	1,571,300	36,851,842	-0.97%
2024-05-20	23.60	24.04	23.60	23.83	23.76	qfq	2,237,300	53,270,074	0.76%
2024-05-17	23.31	23.68	23.05	23.65	23.58	qfq	1,918,100	44,970,074	1.42%
2024-05-16	23.70	23.70	23.26	23.32	23.25	qfq	2,262,200	53,032,191	-1.56%
2024-05-15	23.30	24.10	23.00	23.69	23.62	qfq	3,099,700	73,276,061	1.28%
2024-05-14	23.37	24.00	23.17	23.39	23.32	qfq	2,809,560	65,987,556	-1.81%
2024-05-13	24.20	24.30	23.67	23.82	23.75	qfq	2,232,290	53,333,194	-1.93%
2024-05-10	24.62	24.80	24.25	24.29	24.22	qfq	2,949,501	72,151,972	-2.06%
2024-05-09	24.72	24.95	24.62	24.80	24.72	qfq	3,350,230	82,964,716	-0.36%
2024-05-08	25.00	25.55	24.56	24.89	24.81	qfq	5,047,930	126,069,081	-0.20%
2024-05-07	24.42	25.27	24.42	24.94	24.86	qfq	4,575,200	113,473,791	1.38%
2024-05-06	24.53	24.80	24.51	24.60	24.53	qfq	3,332,100	82,037,204	0.49%
2024-04-30	24.66	25.02	24.16	24.48	24.41	qfq	3,346,400	82,070,683	0.33%
2024-04-29	23.99	24.53	23.90	24.40	24.33	qfq	3,381,100	82,333,210	1.08%
2024-04-26	23.20	24.60	23.18	24.14	24.07	qfq	3,943,200	94,745,775	3.16%
2024-04-25	24.00	24.10	23.32	23.40	23.33	qfq	3,224,500	76,509,418	-2.90%
2024-04-24	23.53	24.10	23.53	24.10	24.03	qfq	2,533,104	60,508,077	2.03%
2024-04-23	23.11	23.68	23.11	23.62	23.55	qfq	2,167,474	50,792,205	1.64%
2024-04-22	23.18	23.39	22.81	23.24	23.17	qfq	2,078,300	48,210,236	0.39%
2024-04-19	23.46	23.63	23.10	23.15	23.08	qfq	2,561,800	59,757,573	-2.03%
2024-04-18	23.77	24.24	23.55	23.63	23.56	qfq	3,630,400	86,759,852	-1.13%
2024-04-17	23.00	23.98	23.00	23.90	23.83	qfq	3,888,404	92,117,054	5.29%
2024-04-16	23.65	24.18	22.66	22.70	22.63	qfq	5,192,220	120,469,101	-4.70%
2024-04-15	23.47	24.58	22.53	23.82	23.75	qfq	4,991,774	118,461,249	-0.17%
2024-04-12	24.37	24.56	23.86	23.86	23.79	qfq	3,675,800	88,763,778	-2.37%
2024-04-11	24.05	24.70	23.91	24.44	24.37	qfq	4,616,739	111,989,415	0.37%
2024-04-10	24.46	25.33	23.92	24.35	24.28	qfq	6,069,850	148,997,783	-0.33%
2024-04-09	24.00	24.52	23.80	24.43	24.36	qfq	3,813,886	92,680,372	-1.29%
2024-04-08	24.80	26.13	24.50	24.75	24.68	qfq	7,481,366	188,499,750	0.94%
2024-04-03	24.80	24.85	24.18	24.52	24.45	qfq	3,680,786	90,173,469	-2.12%
2024-04-02	25.32	25.49	24.74	25.05	24.97	qfq	4,532,086	113,276,852	-1.76%
2024-04-01	25.38	25.58	25.18	25.50	25.42	qfq	4,494,919	114,278,979	0.71%
2024-03-29	25.10	25.69	24.73	25.32	25.24	qfq	6,193,250	155,888,344	3.30%
2024-03-28	23.97	24.85	23.97	24.51	24.44	qfq	5,137,870	125,690,860	2.42%
2024-03-27	25.58	25.58	23.91	23.93	23.86	qfq	5,488,120	134,601,393	-5.71%
2024-03-26	25.60	26.02	24.90	25.38	25.30	qfq	5,042,542	128,182,496	-1.09%
2024-03-25	26.96	26.96	25.61	25.66	25.58	qfq	5,494,619	144,960,463	-4.82%
2024-03-22	27.22	27.33	26.59	26.96	26.88	qfq	6,160,592	165,946,909	-1.79%
2024-03-21	28.00	28.08	27.32	27.45	27.37	qfq	5,563,000	153,752,101	-1.44%
2024-03-20	27.83	27.88	27.18	27.85	27.77	qfq	7,827,139	216,070,592	0.43%
2024-03-19	28.12	28.40	27.70	27.73	27.65	qfq	6,883,530	193,165,694	-2.12%
2024-03-18	28.18	28.38	27.91	28.33	28.24	qfq	6,210,730	174,861,967	1.11%
2024-03-15	27.79	28.08	27.34	28.02	27.94	qfq	5,883,700	163,285,417	0.68%
2024-03-14	28.34	28.66	27.49	27.83	27.75	qfq	10,191,865	285,675,422	-3.67%
2024-03-13	28.99	29.73	28.66	28.89	28.80	qfq	12,872,742	376,308,448	0.14%
2024-03-12	29.06	29.42	28.56	28.85	28.76	qfq	11,807,987	341,743,442	-0.72%
2024-03-11	27.81	29.36	27.50	29.06	28.97	qfq	13,318,177	378,975,038	2.50%
2024-03-08	28.18	28.50	27.00	28.35	28.26	qfq	14,937,409	416,341,701	-2.41%
2024-03-07	28.28	30.75	28.10	29.05	28.96	qfq	24,827,435	734,125,276	3.94%
2024-03-06	27.00	28.44	26.90	27.95	27.87	qfq	12,377,700	344,309,532	2.46%
2024-03-05	27.13	28.02	26.88	27.28	27.20	qfq	8,642,970	236,909,666	-1.55%
2024-03-04	28.02	28.18	27.10	27.71	27.63	qfq	11,354,929	313,755,468	-0.29%
2024-03-01	26.50	28.16	26.33	27.79	27.71	qfq	12,287,629	337,155,918	5.67%
2024-02-29	25.02	26.44	24.95	26.30	26.22	qfq	8,856,490	230,817,022	3.79%
2024-02-28	27.67	28.30	25.24	25.34	25.26	qfq	15,359,210	412,457,320	-9.01%
2024-02-27	26.80	27.85	26.32	27.85	27.77	qfq	13,044,170	357,585,391	2.62%
2024-02-26	27.69	28.94	27.10	27.14	27.06	qfq	19,608,952	543,343,901	0.15%
2024-02-23	25.53	27.10	24.50	27.10	27.02	qfq	12,712,280	334,559,625	9.98%
2024-02-22	24.22	24.95	24.01	24.64	24.57	qfq	9,531,950	233,316,009	4.05%
2024-02-21	23.60	24.55	23.50	23.68	23.61	qfq	9,683,328	232,486,665	0.51%
2024-02-20	22.80	23.95	22.65	23.56	23.49	qfq	8,953,773	209,060,860	0.08%
2024-02-19	22.09	24.26	22.08	23.54	23.47	qfq	12,201,652	281,303,997	6.76%
2024-02-08	22.46	23.00	20.16	22.05	21.98	qfq	15,068,715	316,822,091	-1.56%
2024-02-07	20.77	22.40	20.23	22.40	22.33	qfq	6,492,100	140,692,095	10.02%
2024-02-06	20.00	21.37	19.08	20.36	20.30	qfq	8,951,880	178,404,950	-3.96%
2024-02-05	23.00	23.08	21.20	21.20	21.14	qfq	8,299,960	179,180,673	-10.02%
2024-02-02	25.18	25.41	22.78	23.56	23.49	qfq	8,996,610	215,948,623	-4.77%
2024-02-01	24.99	25.99	23.89	24.74	24.67	qfq	10,269,200	257,324,065	0.73%
2024-01-31	25.67	26.34	24.45	24.56	24.49	qfq	14,073,120	355,637,049	-8.32%
2024-01-30	25.12	28.05	25.00	26.79	26.71	qfq	18,584,435	503,220,942	5.06%
2024-01-29	26.35	26.77	25.49	25.50	25.42	qfq	6,784,700	175,891,959	-3.99%
2024-01-26	26.90	27.92	26.55	26.56	26.48	qfq	8,932,424	242,137,762	-2.14%
2024-01-25	26.60	27.37	25.86	27.14	27.06	qfq	11,616,024	311,114,068	1.95%
2024-01-24	26.89	27.10	25.83	26.62	26.54	qfq	16,402,423	433,782,873	2.42%
2024-01-23	23.48	25.99	23.30	25.99	25.91	qfq	8,368,484	208,948,464	9.99%
2024-01-22	25.18	25.32	23.51	23.63	23.56	qfq	10,501,850	256,547,806	-6.67%
2024-01-19	26.60	26.67	25.28	25.32	25.24	qfq	12,191,739	315,624,666	-5.03%
2024-01-18	26.90	27.00	26.01	26.66	26.58	qfq	13,762,000	365,406,388	-3.75%
2024-01-17	29.50	29.89	27.68	27.70	27.62	qfq	17,364,242	494,805,712	-7.67%
2024-01-16	30.66	31.38	28.82	30.00	29.91	qfq	19,882,518	591,156,968	-3.60%
2024-01-15	30.30	32.09	29.51	31.12	31.03	qfq	22,234,118	683,542,824	-0.22%
2024-01-12	31.30	32.94	29.98	31.19	31.10	qfq	28,783,630	898,389,935	-2.68%
2024-01-11	29.40	33.14	29.11	32.05	31.95	qfq	37,021,498	1,165,544,574	6.37%
2024-01-10	30.99	31.55	29.85	30.13	30.04	qfq	35,646,970	1,077,515,382	-9.16%
2024-01-09	35.91	35.91	33.17	33.17	33.07	qfq	21,954,124	749,529,181	-10.01%
2024-01-08	36.01	36.86	35.30	36.86	36.75	qfq	20,544,780	751,298,981	10.00%
2024-01-05	33.51	33.51	32.20	33.51	33.41	qfq	20,108,123	672,694,640	10.01%
2024-01-04	28.49	30.46	28.05	30.46	30.37	qfq	12,582,850	372,927,292	10.00%
2024-01-03	25.20	27.69	25.20	27.69	27.61	qfq	8,836,900	242,214,763	10.01%
2024-01-02	25.44	25.48	24.99	25.17	25.09	qfq	3,253,060	82,073,207	-1.72%
2023-12-29	25.38	26.63	24.56	25.61	25.53	qfq	6,007,220	151,994,882	0.91%
2023-12-28	25.00	25.80	24.92	25.38	25.30	qfq	2,100,800	53,561,632	0.48%
2023-12-27	24.71	25.35	24.64	25.26	25.18	qfq	1,904,300	47,750,241	2.23%
2023-12-26	25.02	25.28	24.53	24.71	24.64	qfq	1,617,000	40,198,796	-1.24%
2023-12-25	25.00	25.39	24.84	25.02	24.94	qfq	1,214,100	30,394,974	0.08%
2023-12-22	25.68	25.68	24.98	25.00	24.92	qfq	2,404,400	60,800,285	-1.61%
2023-12-21	26.16	26.16	25.03	25.41	25.33	qfq	3,391,805	86,330,847	-2.87%
2023-12-20	26.72	26.85	26.10	26.16	26.08	qfq	1,083,000	28,588,979	-1.58%
2023-12-19	26.28	26.64	26.01	26.58	26.50	qfq	1,355,700	35,778,351	1.33%
2023-12-18	27.00	27.12	26.10	26.23	26.15	qfq	2,051,000	54,450,158	-3.28%
2023-12-15	27.47	27.70	27.00	27.12	27.04	qfq	1,495,500	40,737,696	-1.27%
2023-12-14	27.80	28.15	27.41	27.47	27.39	qfq	1,803,588	49,963,348	-1.19%
2023-12-13	27.99	28.35	27.78	27.80	27.72	qfq	1,895,900	53,081,972	-1.31%
2023-12-12	28.57	28.70	27.88	28.17	28.08	qfq	3,281,600	92,477,670	-1.78%
2023-12-11	27.61	29.14	27.61	28.68	28.59	qfq	4,740,300	135,154,722	3.09%
2023-12-08	27.71	28.16	27.45	27.82	27.74	qfq	1,481,080	41,258,645	0.40%
2023-12-07	27.58	27.98	27.38	27.71	27.63	qfq	1,661,810	45,990,356	0.04%
2023-12-06	28.07	28.23	27.46	27.70	27.62	qfq	1,922,000	53,373,257	-1.70%
2023-12-05	28.44	28.65	27.87	28.18	28.09	qfq	2,304,700	65,143,555	-1.30%
2023-12-04	28.65	29.17	28.47	28.55	28.46	qfq	3,086,230	88,802,344	-0.70%
2023-12-01	26.98	28.88	26.78	28.75	28.66	qfq	4,823,563	134,961,367	6.52%
2023-11-30	27.90	27.91	26.74	26.99	26.91	qfq	3,279,030	88,891,987	-3.40%
2023-11-29	28.76	28.76	27.90	27.94	27.86	qfq	3,192,200	89,747,532	-2.92%
2023-11-28	28.61	29.13	28.27	28.78	28.69	qfq	3,019,598	86,340,962	-1.03%
2023-11-27	28.70	29.96	28.50	29.08	28.99	qfq	3,835,650	111,718,820	1.57%
2023-11-24	29.56	29.90	28.20	28.63	28.54	qfq	6,022,276	173,791,241	-4.12%
2023-11-23	29.56	30.57	29.53	29.86	29.77	qfq	6,898,840	206,971,465	-0.20%
2023-11-22	29.15	31.58	29.15	29.92	29.83	qfq	14,223,232	436,896,919	1.25%
2023-11-21	28.00	30.80	27.93	29.55	29.46	qfq	13,454,063	399,339,992	4.97%
2023-11-20	27.36	28.45	27.17	28.15	28.06	qfq	6,547,510	182,817,603	3.68%
2023-11-17	27.31	27.40	26.82	27.15	27.07	qfq	2,456,780	66,396,257	-0.51%
2023-11-16	27.31	27.71	27.25	27.29	27.21	qfq	3,565,700	97,901,613	-0.69%
2023-11-15	28.28	28.37	27.41	27.48	27.40	qfq	7,808,148	216,983,447	-2.48%
2023-11-14	26.91	29.17	26.60	28.18	28.09	qfq	11,500,480	323,421,915	6.26%
2023-11-13	26.45	26.70	26.28	26.52	26.44	qfq	1,877,900	49,716,605	1.11%
2023-11-10	26.50	26.70	26.02	26.23	26.15	qfq	3,108,570	81,682,264	-2.09%
2023-11-09	26.89	27.49	26.65	26.79	26.71	qfq	3,216,670	86,894,256	-0.56%
2023-11-08	27.07	27.26	26.63	26.94	26.86	qfq	5,849,728	157,737,627	-0.52%
2023-11-07	28.01	28.01	26.32	27.08	27.00	qfq	8,868,933	240,876,985	0.52%
2023-11-06	25.51	26.94	25.51	26.94	26.86	qfq	2,641,600	70,306,383	10.00%
2023-11-03	23.76	24.52	23.76	24.49	24.42	qfq	1,187,430	28,922,339	2.99%
2023-11-02	24.29	24.42	23.72	23.78	23.71	qfq	959,700	23,047,081	-2.10%
2023-11-01	24.44	24.70	24.20	24.29	24.22	qfq	838,000	20,430,049	-0.70%
2023-10-31	24.60	24.94	24.19	24.46	24.39	qfq	1,617,415	39,559,510	-1.53%
2023-10-30	23.60	24.90	23.60	24.84	24.76	qfq	2,058,800	50,483,032	3.98%
2023-10-27	23.78	24.14	23.35	23.89	23.82	qfq	1,241,470	29,481,798	0.34%
2023-10-26	23.26	23.84	23.06	23.81	23.74	qfq	1,120,170	26,301,320	1.71%
2023-10-25	22.78	23.66	22.75	23.41	23.34	qfq	1,422,700	33,207,484	3.22%
2023-10-24	22.25	22.93	22.20	22.68	22.61	qfq	1,211,300	27,359,528	1.93%
2023-10-23	22.95	23.06	22.00	22.25	22.18	qfq	1,320,870	29,656,955	-3.05%
2023-10-20	24.02	24.18	22.89	22.95	22.88	qfq	1,848,429	43,183,454	-4.45%
2023-10-19	24.09	24.82	23.82	24.02	23.95	qfq	1,313,330	31,957,997	-0.41%
2023-10-18	24.60	24.73	23.80	24.12	24.05	qfq	1,404,991	33,885,332	-2.86%
2023-10-17	24.70	24.97	24.48	24.83	24.75	qfq	1,169,188	28,875,304	0.53%
2023-10-16	25.06	25.17	24.35	24.70	24.63	qfq	1,213,000	29,985,021	-1.67%
2023-10-13	25.49	25.49	25.01	25.12	25.04	qfq	1,407,210	35,442,955	-1.53%
2023-10-12	25.90	25.98	25.33	25.51	25.43	qfq	1,774,002	45,301,633	-1.51%
2023-10-11	26.00	26.18	25.34	25.90	25.82	qfq	1,847,390	47,555,581	-0.31%
2023-10-10	25.47	26.31	25.45	25.98	25.90	qfq	2,142,210	55,528,865	2.00%
2023-10-09	25.69	25.75	25.37	25.47	25.39	qfq	1,043,932	26,666,057	-0.86%
2023-09-28	25.06	25.78	25.00	25.69	25.61	qfq	1,713,990	43,742,978	2.80%
2023-09-27	25.45	25.58	24.96	24.99	24.91	qfq	1,655,360	41,668,925	-2.08%
2023-09-26	25.11	25.83	25.03	25.52	25.44	qfq	1,886,450	48,212,714	1.27%
2023-09-25	25.12	25.47	24.85	25.20	25.12	qfq	1,476,730	37,138,201	-0.28%
2023-09-22	24.36	25.30	24.26	25.27	25.19	qfq	1,584,800	39,471,637	2.97%
2023-09-21	24.61	24.80	24.34	24.54	24.47	qfq	1,136,800	27,922,367	-0.32%
2023-09-20	24.58	25.09	24.57	24.62	24.55	qfq	1,526,300	37,904,443	0.16%
2023-09-19	25.22	25.22	24.45	24.58	24.51	qfq	1,703,000	41,947,711	-2.58%
2023-09-18	26.01	26.07	25.17	25.23	25.15	qfq	2,597,600	66,300,637	-3.18%
2023-09-15	26.22	26.33	25.80	26.06	25.98	qfq	1,549,700	40,279,735	-0.31%
2023-09-14	26.36	26.40	25.75	26.14	26.06	qfq	1,994,500	52,010,977	-1.17%
2023-09-13	26.70	26.98	26.13	26.45	26.37	qfq	2,201,573	58,313,562	-1.49%
2023-09-12	27.35	27.35	26.80	26.85	26.77	qfq	2,417,330	65,152,014	-1.72%
2023-09-11	28.01	28.21	26.95	27.32	27.24	qfq	3,787,643	103,529,473	-0.76%
2023-09-08	26.74	28.30	26.63	27.53	27.45	qfq	4,608,638	126,364,973	4.16%
2023-09-07	26.90	26.95	26.23	26.43	26.35	qfq	2,376,700	63,130,003	-2.11%
2023-09-06	25.88	27.17	25.70	27.00	26.92	qfq	4,104,077	109,378,243	3.09%
2023-09-05	26.00	26.68	25.82	26.19	26.11	qfq	2,825,430	74,128,900	1.47%
2023-09-04	25.37	25.83	25.17	25.81	25.73	qfq	1,979,290	50,436,216	2.50%
2023-09-01	25.47	25.64	24.67	25.18	25.10	qfq	1,255,000	31,644,283	-1.10%
2023-08-31	25.88	25.93	25.44	25.46	25.38	qfq	2,040,400	52,358,810	-1.96%
2023-08-30	25.10	26.09	25.00	25.97	25.89	qfq	2,742,760	70,471,324	3.34%
2023-08-29	24.00	25.32	24.00	25.13	25.05	qfq	2,490,350	62,103,626	4.45%
2023-08-28	25.46	25.66	24.05	24.06	23.99	qfq	2,394,600	59,312,512	-1.60%
2023-08-25	25.10	25.10	24.39	24.45	24.38	qfq	1,591,200	39,352,846	-2.59%
2023-08-24	25.27	25.65	24.96	25.10	25.02	qfq	1,300,400	32,799,747	-0.40%
2023-08-23	25.60	25.77	25.20	25.20	25.12	qfq	1,116,200	28,388,591	-2.36%
2023-08-22	25.72	25.98	25.00	25.81	25.73	qfq	2,131,970	54,378,653	1.02%
2023-08-21	25.71	26.09	25.40	25.55	25.47	qfq	926,600	23,867,884	-0.62%
2023-08-18	26.50	26.62	25.69	25.71	25.63	qfq	1,445,228	37,711,703	-2.69%
2023-08-17	25.50	26.55	25.31	26.42	26.34	qfq	1,846,410	48,128,295	3.24%
2023-08-16	26.30	26.30	25.59	25.59	25.51	qfq	1,423,350	36,852,990	-2.40%
2023-08-15	26.90	27.09	26.18	26.22	26.14	qfq	1,291,500	34,312,168	-3.10%
2023-08-14	26.25	27.07	26.20	27.06	26.93	qfq	1,207,734	32,119,656	2.46%
2023-08-11	27.09	27.22	26.40	26.41	26.28	qfq	1,613,894	43,145,284	-2.19%
2023-08-10	27.36	27.43	26.95	27.00	26.87	qfq	1,209,250	32,790,291	-0.99%
2023-08-09	27.01	27.72	26.92	27.27	27.14	qfq	1,216,300	33,238,302	-0.98%
2023-08-08	28.29	28.29	27.51	27.54	27.41	qfq	2,433,240	67,648,741	-2.69%
2023-08-07	27.99	28.56	27.73	28.30	28.16	qfq	2,493,710	70,231,463	1.18%
2023-08-04	27.73	28.28	27.70	27.97	27.84	qfq	1,820,500	51,029,637	0.76%
2023-08-03	27.43	27.85	27.35	27.76	27.63	qfq	1,411,780	39,048,777	0.00%
2023-08-02	27.54	28.26	27.00	27.76	27.63	qfq	2,776,054	76,303,956	-0.50%
2023-08-01	28.20	28.45	27.48	27.90	27.77	qfq	3,844,543	107,482,942	1.71%
2023-07-31	27.92	28.26	26.88	27.43	27.30	qfq	2,464,300	67,843,216	-1.47%
2023-07-28	27.44	27.95	27.27	27.84	27.71	qfq	1,032,300	28,553,390	0.91%
2023-07-27	27.93	28.10	27.52	27.59	27.46	qfq	1,164,000	32,333,022	-1.11%
2023-07-26	28.57	28.61	27.89	27.90	27.77	qfq	1,102,930	31,084,640	-2.58%
2023-07-25	28.35	28.68	28.27	28.64	28.50	qfq	1,270,480	36,234,852	1.34%
2023-07-24	27.88	28.66	27.70	28.26	28.12	qfq	1,487,950	42,157,583	0.82%
2023-07-21	28.42	28.61	27.98	28.03	27.90	qfq	1,196,500	33,752,045	-1.41%
2023-07-20	29.15	29.15	28.43	28.43	28.29	qfq	1,352,600	38,773,755	-1.76%
2023-07-19	29.21	29.35	28.92	28.94	28.80	qfq	1,235,862	35,960,261	-0.65%
2023-07-18	29.87	29.93	29.10	29.13	28.99	qfq	1,544,040	45,262,988	-1.99%