SECURITY DETAIL · RAW DATA

易明医药002826.SZ

ASZSECNYSTOCK

最近收盘价16.072026-07-17

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）6,379,500

成交额（元）105,042,429

日线记录722

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 722 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
2026-06-02	2026-06-09	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-17	2025-06-24	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	17.10	17.40	15.90	16.07	16.07	qfq	6,379,500	105,042,429	-6.41%
2026-07-16	17.18	17.59	16.68	17.17	17.17	qfq	6,836,400	117,747,151	-0.06%
2026-07-15	16.78	17.58	16.62	17.18	17.18	qfq	8,195,000	141,641,413	1.42%
2026-07-14	16.30	17.09	15.96	16.94	16.94	qfq	8,397,400	139,972,465	5.28%
2026-07-13	16.68	16.96	16.07	16.09	16.09	qfq	4,488,700	73,608,934	-3.65%
2026-07-10	16.77	17.20	16.55	16.70	16.70	qfq	4,473,800	75,542,351	-0.42%
2026-07-09	16.53	17.38	16.35	16.77	16.77	qfq	5,580,750	93,233,875	0.24%
2026-07-08	17.25	17.49	16.73	16.73	16.73	qfq	4,608,587	78,372,480	-2.90%
2026-07-07	18.47	18.49	17.20	17.23	17.23	qfq	7,678,800	134,947,980	-5.85%
2026-07-06	17.92	19.00	17.57	18.30	18.30	qfq	10,800,350	199,347,086	1.10%
2026-07-03	19.79	19.80	17.81	18.10	18.10	qfq	20,004,248	371,269,783	-0.44%
2026-07-02	16.50	18.18	16.42	18.18	18.18	qfq	7,088,400	127,258,205	9.98%
2026-07-01	14.96	16.53	14.85	16.53	16.53	qfq	8,124,300	128,213,048	9.98%
2026-06-30	15.58	15.59	14.93	15.03	15.03	qfq	5,441,900	82,201,001	-4.21%
2026-06-29	15.50	15.92	14.81	15.69	15.69	qfq	4,858,300	75,414,961	2.55%
2026-06-26	15.75	15.88	15.23	15.30	15.30	qfq	2,986,200	46,088,640	-2.86%
2026-06-25	16.18	16.34	15.63	15.75	15.75	qfq	4,412,000	70,172,073	-3.61%
2026-06-24	17.12	17.20	16.30	16.34	16.34	qfq	4,389,600	72,847,993	-5.00%
2026-06-23	16.36	17.75	16.24	17.20	17.20	qfq	6,988,500	119,338,779	4.62%
2026-06-22	16.78	16.80	16.18	16.44	16.44	qfq	4,012,351	65,813,318	-2.32%
2026-06-18	16.51	16.95	16.23	16.83	16.83	qfq	4,329,200	71,805,889	1.94%
2026-06-17	17.00	17.07	16.44	16.51	16.51	qfq	4,496,100	74,873,086	-3.28%
2026-06-16	16.75	17.28	16.40	17.07	17.07	qfq	6,043,400	102,336,152	2.22%
2026-06-15	15.51	16.87	15.33	16.70	16.70	qfq	7,914,387	127,973,096	8.79%
2026-06-12	15.20	15.43	15.03	15.35	15.35	qfq	3,781,400	57,810,681	2.27%
2026-06-11	15.16	15.16	14.65	15.01	15.01	qfq	2,860,600	42,574,733	-1.05%
2026-06-10	15.60	15.60	14.90	15.17	15.17	qfq	4,111,100	62,245,905	-2.82%
2026-06-09	15.69	15.80	15.35	15.61	15.61	qfq	3,246,500	50,571,884	0.39%
2026-06-08	16.38	16.44	15.28	15.55	15.40	qfq	5,168,687	81,530,552	-5.24%
2026-06-05	16.37	16.68	16.22	16.41	16.25	qfq	3,732,674	61,315,101	0.24%
2026-06-04	16.57	16.60	16.15	16.37	16.21	qfq	3,040,174	49,703,290	-1.86%
2026-06-03	16.87	17.05	16.53	16.68	16.52	qfq	3,928,300	65,765,947	-1.01%
2026-06-02	17.85	17.85	16.53	16.85	16.69	qfq	6,958,100	117,750,178	-5.23%
2026-06-01	17.95	18.16	17.68	17.78	17.61	qfq	3,293,100	58,863,305	-0.17%
2026-05-29	18.05	18.21	17.66	17.81	17.64	qfq	3,493,700	62,387,960	-1.49%
2026-05-28	18.31	18.31	17.66	18.08	17.91	qfq	4,163,700	74,913,487	-1.26%
2026-05-27	18.73	19.05	18.26	18.31	18.13	qfq	5,915,450	109,821,859	-1.24%
2026-05-26	19.20	19.20	18.40	18.54	18.36	qfq	6,820,900	127,633,065	-2.83%
2026-05-25	19.95	19.99	19.03	19.08	18.90	qfq	11,967,500	232,174,320	-2.60%
2026-05-22	17.89	19.59	17.55	19.59	19.40	qfq	12,934,200	244,025,913	9.99%
2026-05-21	18.33	18.57	17.80	17.81	17.64	qfq	3,365,700	61,219,335	-2.84%
2026-05-20	18.63	18.64	18.07	18.33	18.15	qfq	3,562,053	65,276,963	-2.03%
2026-05-19	18.77	18.85	18.43	18.71	18.53	qfq	3,122,900	58,040,757	-0.11%
2026-05-18	18.67	19.07	18.19	18.73	18.55	qfq	4,779,053	89,177,509	1.79%
2026-05-15	18.57	18.67	18.21	18.40	18.22	qfq	3,341,300	61,645,733	-0.86%
2026-05-14	18.92	18.98	18.54	18.56	18.38	qfq	3,775,300	70,657,198	-1.85%
2026-05-13	19.45	19.45	18.80	18.91	18.73	qfq	5,234,800	99,376,124	-2.53%
2026-05-12	19.63	19.76	19.32	19.40	19.21	qfq	4,591,800	89,690,173	-1.17%
2026-05-11	19.11	19.67	18.80	19.63	19.44	qfq	7,261,200	140,033,070	2.40%
2026-05-08	19.19	19.35	18.75	19.17	18.99	qfq	5,883,860	112,055,755	-0.47%
2026-05-07	19.64	19.75	18.98	19.26	19.07	qfq	6,531,890	125,759,097	-2.53%
2026-05-06	19.50	20.31	19.48	19.76	19.57	qfq	7,577,700	150,307,450	1.33%
2026-04-30	19.54	19.79	19.16	19.50	19.31	qfq	7,057,753	136,964,056	-0.10%
2026-04-29	19.88	20.13	19.51	19.52	19.33	qfq	5,903,253	116,789,599	-1.51%
2026-04-28	19.81	20.11	19.52	19.82	19.63	qfq	5,957,200	117,862,670	0.30%
2026-04-27	20.29	20.33	19.17	19.76	19.57	qfq	9,057,300	177,258,529	-2.61%
2026-04-24	20.51	20.90	20.12	20.29	20.09	qfq	3,252,900	66,528,095	-1.22%
2026-04-23	20.65	20.72	19.92	20.54	20.34	qfq	4,463,100	90,277,133	-0.53%
2026-04-22	21.02	21.08	20.58	20.65	20.45	qfq	3,553,100	73,564,587	-2.13%
2026-04-21	21.17	21.28	20.75	21.10	20.90	qfq	3,436,100	72,224,085	-0.24%
2026-04-20	21.12	21.39	20.91	21.15	20.95	qfq	4,298,300	90,955,468	0.09%
2026-04-17	21.37	21.45	20.82	21.13	20.93	qfq	4,643,800	97,987,068	-1.12%
2026-04-16	19.94	21.66	19.85	21.37	21.16	qfq	9,651,600	201,172,159	6.69%
2026-04-15	20.13	20.49	19.90	20.03	19.84	qfq	4,892,900	98,311,243	-0.15%
2026-04-14	20.28	20.28	19.90	20.06	19.87	qfq	3,606,756	72,339,648	0.30%
2026-04-13	20.41	20.44	19.85	20.00	19.81	qfq	4,324,100	86,588,342	-2.34%
2026-04-10	20.44	20.73	20.30	20.48	20.28	qfq	4,332,630	89,036,306	0.39%
2026-04-09	20.52	20.74	20.24	20.40	20.20	qfq	3,934,900	80,433,605	-1.35%
2026-04-08	20.25	20.88	20.18	20.68	20.48	qfq	5,361,327	110,711,514	3.87%
2026-04-07	20.36	20.46	19.84	19.91	19.72	qfq	4,830,400	97,172,126	-0.45%
2026-04-03	20.51	20.67	19.98	20.00	19.81	qfq	4,274,800	86,307,842	-3.01%
2026-04-02	20.69	20.76	20.31	20.62	20.42	qfq	4,057,200	83,298,340	-0.43%
2026-04-01	20.24	20.89	20.20	20.71	20.51	qfq	5,946,100	122,393,281	3.81%
2026-03-31	20.20	20.23	19.84	19.95	19.76	qfq	3,833,200	76,680,711	-0.55%
2026-03-30	19.99	20.48	19.98	20.06	19.87	qfq	4,038,100	81,358,408	-0.99%
2026-03-27	19.23	20.53	19.09	20.26	20.07	qfq	6,051,400	121,517,133	4.27%
2026-03-26	20.06	20.19	19.38	19.43	19.24	qfq	4,241,200	83,624,302	-2.41%
2026-03-25	19.29	20.20	19.14	19.91	19.72	qfq	6,616,100	130,719,897	3.64%
2026-03-24	18.50	19.24	17.98	19.21	19.03	qfq	8,056,500	149,637,663	6.25%
2026-03-23	19.35	19.35	17.89	18.08	17.91	qfq	8,410,400	155,708,708	-7.47%
2026-03-20	20.21	20.55	19.42	19.54	19.35	qfq	6,671,300	131,998,393	-3.22%
2026-03-19	21.03	21.13	19.85	20.19	20.00	qfq	7,764,374	158,466,772	-4.81%
2026-03-18	21.19	21.40	20.94	21.21	21.01	qfq	3,637,616	76,922,558	0.05%
2026-03-17	21.60	22.10	21.11	21.20	21.00	qfq	5,230,100	112,640,268	-1.67%
2026-03-16	21.77	22.05	21.40	21.56	21.35	qfq	6,693,900	145,018,997	-1.06%
2026-03-13	20.40	22.47	20.37	21.79	21.58	qfq	14,929,550	322,318,609	5.98%
2026-03-12	21.02	21.24	20.53	20.56	20.36	qfq	5,502,900	114,162,863	-2.05%
2026-03-11	21.73	21.80	20.81	20.99	20.79	qfq	9,492,409	200,344,291	-2.37%
2026-03-10	22.43	22.55	21.00	21.50	21.29	qfq	14,210,646	305,808,832	-3.33%
2026-03-09	21.60	23.19	21.52	22.24	22.03	qfq	16,578,500	373,753,062	1.74%
2026-03-06	21.16	21.90	21.02	21.86	21.65	qfq	7,287,696	157,384,500	2.87%
2026-03-05	21.33	21.57	20.85	21.25	21.05	qfq	7,264,000	154,194,935	1.48%
2026-03-04	20.58	21.20	20.41	20.94	20.74	qfq	5,728,000	119,571,035	0.19%
2026-03-03	21.03	21.81	20.65	20.90	20.70	qfq	10,671,400	227,816,616	-0.62%
2026-03-02	21.08	21.29	20.33	21.03	20.83	qfq	9,897,600	205,950,647	-2.05%
2026-02-27	20.27	21.76	19.90	21.47	21.26	qfq	12,554,800	265,813,171	5.92%
2026-02-26	20.83	20.88	20.25	20.27	20.08	qfq	5,108,299	104,500,521	-2.69%
2026-02-25	20.17	21.47	19.99	20.83	20.63	qfq	11,820,600	245,281,966	3.58%
2026-02-24	20.46	20.64	19.80	20.11	19.92	qfq	5,436,700	109,236,108	-0.94%
2026-02-13	20.80	20.90	20.29	20.30	20.10	qfq	5,217,600	106,848,988	-2.36%
2026-02-12	20.30	21.05	20.21	20.79	20.59	qfq	8,495,600	176,262,439	2.51%
2026-02-11	20.90	21.00	20.25	20.28	20.08	qfq	7,991,561	163,495,000	-2.50%
2026-02-10	21.21	21.87	20.71	20.80	20.60	qfq	12,611,000	267,318,345	-1.93%
2026-02-09	21.25	21.70	21.12	21.21	21.01	qfq	11,456,642	245,301,817	-0.61%
2026-02-06	21.80	22.04	21.10	21.34	21.13	qfq	13,054,100	282,564,132	-0.56%
2026-02-05	21.24	21.96	21.00	21.46	21.25	qfq	12,227,674	264,925,220	1.04%
2026-02-04	21.00	21.49	20.65	21.24	21.04	qfq	18,550,000	391,062,793	1.24%
2026-02-03	19.10	21.12	19.10	20.98	20.78	qfq	26,919,135	558,586,001	9.27%
2026-02-02	18.72	19.42	18.54	19.20	19.02	qfq	6,566,974	124,905,286	2.35%
2026-01-30	18.60	18.95	18.42	18.76	18.58	qfq	4,499,200	84,233,111	0.16%
2026-01-29	18.46	18.92	18.24	18.73	18.55	qfq	4,465,700	83,434,185	1.30%
2026-01-28	19.10	19.10	18.49	18.49	18.31	qfq	5,061,700	94,959,258	-3.40%
2026-01-27	19.40	19.45	18.63	19.14	18.96	qfq	5,965,500	113,330,736	-1.95%
2026-01-26	19.03	19.55	18.80	19.52	19.33	qfq	8,120,300	155,835,610	2.63%
2026-01-23	19.49	19.60	18.85	19.02	18.84	qfq	7,151,600	136,376,489	-2.51%
2026-01-22	19.39	19.55	19.18	19.51	19.32	qfq	5,987,000	116,076,829	1.04%
2026-01-21	19.35	19.65	19.03	19.31	19.12	qfq	4,843,300	93,868,628	-0.16%
2026-01-20	19.06	20.00	19.00	19.34	19.15	qfq	9,474,500	185,184,202	1.04%
2026-01-19	18.33	19.50	18.28	19.14	18.96	qfq	11,344,800	217,137,591	4.65%
2026-01-16	18.48	18.48	18.16	18.29	18.11	qfq	3,390,160	61,896,530	-0.44%
2026-01-15	18.59	18.73	18.35	18.37	18.19	qfq	4,082,310	75,443,677	-2.13%
2026-01-14	18.66	19.18	18.41	18.77	18.59	qfq	7,394,010	138,934,599	0.27%
2026-01-13	18.24	19.50	18.23	18.72	18.54	qfq	11,260,574	212,683,861	3.14%
2026-01-12	18.40	18.40	18.06	18.15	17.98	qfq	6,277,300	113,853,886	-1.41%
2026-01-09	18.43	18.43	18.08	18.41	18.23	qfq	5,405,300	99,031,556	0.11%
2026-01-08	18.64	18.66	18.36	18.39	18.21	qfq	4,117,010	76,153,012	-1.45%
2026-01-07	18.35	19.37	18.30	18.66	18.48	qfq	5,396,300	101,521,093	1.30%
2026-01-06	18.48	18.74	18.40	18.42	18.24	qfq	3,518,800	65,240,542	-0.05%
2026-01-05	18.25	18.51	18.13	18.43	18.25	qfq	3,576,100	65,572,913	0.27%
2025-12-31	18.00	18.77	17.99	18.38	18.20	qfq	4,844,400	89,059,100	1.72%
2025-12-30	18.07	18.20	17.95	18.07	17.90	qfq	2,214,600	40,054,779	0.11%
2025-12-29	18.05	18.12	17.81	18.05	17.88	qfq	2,268,000	40,837,900	0.00%
2025-12-26	18.06	18.15	17.96	18.05	17.88	qfq	1,987,500	35,870,343	-0.17%
2025-12-25	18.11	18.14	17.99	18.08	17.91	qfq	1,649,700	29,812,066	0.28%
2025-12-24	18.10	18.18	17.92	18.03	17.86	qfq	1,973,800	35,640,242	-0.17%
2025-12-23	18.43	18.46	17.90	18.06	17.89	qfq	3,558,000	64,317,172	-2.01%
2025-12-22	18.45	18.68	18.11	18.43	18.25	qfq	5,280,300	96,962,664	0.88%
2025-12-19	18.01	18.38	17.96	18.27	18.09	qfq	3,432,800	62,585,170	1.50%
2025-12-18	17.65	18.19	17.64	18.00	17.83	qfq	3,088,400	55,701,971	1.69%
2025-12-17	17.60	17.91	17.42	17.70	17.53	qfq	2,468,300	43,494,516	0.28%
2025-12-16	17.98	18.10	17.52	17.65	17.48	qfq	3,157,900	55,791,092	-2.00%
2025-12-15	17.62	18.34	17.45	18.01	17.84	qfq	4,936,600	88,770,773	2.10%
2025-12-12	17.82	17.98	17.58	17.64	17.47	qfq	2,502,400	44,422,664	-1.07%
2025-12-11	18.19	18.19	17.82	17.83	17.66	qfq	2,553,100	45,894,226	-1.55%
2025-12-10	18.01	18.20	17.95	18.11	17.94	qfq	2,345,800	42,387,506	0.56%
2025-12-09	18.46	18.73	18.01	18.01	17.84	qfq	2,982,100	54,574,304	-2.38%
2025-12-08	18.31	18.58	18.18	18.45	18.27	qfq	3,731,255	68,536,376	0.82%
2025-12-05	18.31	18.37	17.97	18.30	18.12	qfq	3,566,100	64,733,519	0.72%
2025-12-04	18.14	18.38	18.01	18.17	18.00	qfq	2,795,400	50,938,585	-0.22%
2025-12-03	18.47	18.48	18.15	18.21	18.03	qfq	1,881,300	34,313,328	-0.92%
2025-12-02	18.59	18.66	18.20	18.38	18.20	qfq	2,760,600	50,671,338	-0.65%
2025-12-01	18.90	19.12	18.49	18.50	18.32	qfq	3,820,900	71,363,227	-2.53%
2025-11-28	18.70	18.99	18.60	18.98	18.80	qfq	2,682,600	50,454,178	1.50%
2025-11-27	18.95	18.96	18.62	18.70	18.52	qfq	2,201,800	41,389,466	-0.80%
2025-11-26	18.96	19.19	18.75	18.85	18.67	qfq	1,978,600	37,512,062	-0.58%
2025-11-25	18.80	19.23	18.68	18.96	18.78	qfq	3,069,300	58,359,228	1.44%
2025-11-24	18.46	18.90	18.32	18.69	18.51	qfq	3,146,200	58,312,600	1.25%
2025-11-21	19.05	19.33	18.30	18.46	18.28	qfq	4,558,800	84,934,353	-3.60%
2025-11-20	19.28	19.40	19.01	19.15	18.97	qfq	2,530,340	48,502,863	0.00%
2025-11-19	19.76	19.76	19.00	19.15	18.97	qfq	3,207,100	61,925,363	-2.59%
2025-11-18	19.70	19.95	19.59	19.66	19.47	qfq	2,934,500	57,884,431	-0.61%
2025-11-17	20.10	20.20	19.70	19.78	19.59	qfq	4,441,700	88,372,855	-1.40%
2025-11-14	20.28	20.54	20.00	20.06	19.87	qfq	4,172,700	84,641,020	-1.57%
2025-11-13	20.19	20.55	19.95	20.38	20.18	qfq	4,724,540	95,759,487	1.14%
2025-11-12	20.25	20.42	20.08	20.15	19.96	qfq	3,690,550	74,644,851	-0.49%
2025-11-11	20.22	20.33	19.74	20.25	20.06	qfq	3,999,155	80,435,117	0.15%
2025-11-10	20.00	20.57	19.84	20.22	20.03	qfq	5,369,400	108,461,281	1.61%
2025-11-07	19.90	20.09	19.76	19.90	19.71	qfq	3,248,155	64,790,007	-0.15%
2025-11-06	20.10	20.20	19.76	19.93	19.74	qfq	3,238,200	64,448,890	-1.43%
2025-11-05	20.07	20.40	19.96	20.22	20.03	qfq	3,323,000	66,989,486	-0.15%
2025-11-04	20.20	20.45	20.08	20.25	20.06	qfq	4,164,555	84,356,870	-0.64%
2025-11-03	20.05	20.42	20.00	20.38	20.18	qfq	5,908,200	119,748,832	1.34%
2025-10-31	19.93	20.29	19.79	20.11	19.92	qfq	5,428,900	108,904,283	0.05%
2025-10-30	20.47	21.00	20.07	20.10	19.91	qfq	7,653,300	156,336,774	-1.81%
2025-10-29	20.73	21.00	20.12	20.47	20.27	qfq	7,927,300	161,797,579	1.69%
2025-10-28	20.00	20.33	19.64	20.13	19.94	qfq	6,212,000	124,491,954	0.50%
2025-10-27	19.83	20.30	19.60	20.03	19.84	qfq	7,927,300	158,158,476	2.19%
2025-10-24	19.10	20.35	19.10	19.60	19.41	qfq	11,721,300	232,246,009	2.83%
2025-10-23	19.10	19.36	18.75	19.06	18.88	qfq	4,016,900	76,326,783	-0.37%
2025-10-22	19.06	19.44	19.00	19.13	18.95	qfq	5,081,300	97,656,284	-0.26%
2025-10-21	18.98	19.18	18.70	19.18	19.00	qfq	4,245,700	80,533,027	1.64%
2025-10-20	18.56	18.87	18.37	18.87	18.69	qfq	4,725,891	88,172,094	2.67%
2025-10-17	18.69	19.10	18.35	18.38	18.20	qfq	5,933,690	111,010,629	-1.71%
2025-10-16	18.92	19.05	18.56	18.70	18.52	qfq	4,855,398	91,183,909	-1.16%
2025-10-15	18.43	19.03	18.37	18.92	18.74	qfq	5,123,208	96,375,109	2.71%
2025-10-14	18.83	19.38	18.32	18.42	18.24	qfq	5,670,708	106,209,833	-1.50%
2025-10-13	18.75	18.93	18.31	18.70	18.52	qfq	6,583,800	122,940,618	-2.35%
2025-10-10	18.83	19.40	18.83	19.15	18.97	qfq	4,970,200	95,308,645	1.00%
2025-10-09	19.30	19.30	18.63	18.96	18.78	qfq	6,964,809	131,910,343	-1.76%
2025-09-30	19.53	19.65	19.05	19.30	19.11	qfq	5,648,714	108,874,916	-1.13%
2025-09-29	19.50	19.69	19.30	19.52	19.33	qfq	3,844,500	74,982,625	0.10%
2025-09-26	19.38	20.09	18.76	19.50	19.31	qfq	6,117,664	119,190,564	0.10%
2025-09-25	19.97	20.40	19.41	19.48	19.29	qfq	7,135,500	142,480,301	-2.45%
2025-09-24	19.76	20.54	19.74	19.97	19.78	qfq	6,017,382	120,636,021	0.76%
2025-09-23	19.91	20.05	19.42	19.82	19.63	qfq	5,219,459	103,237,158	-1.54%
2025-09-22	20.38	20.57	19.82	20.13	19.94	qfq	7,149,542	143,292,650	-2.19%
2025-09-19	20.98	21.04	20.21	20.58	20.38	qfq	9,315,000	191,067,555	-0.96%
2025-09-18	19.42	21.20	19.27	20.78	20.58	qfq	18,903,610	385,856,677	7.06%
2025-09-17	19.48	19.63	19.18	19.41	19.22	qfq	4,449,500	86,322,241	-0.36%
2025-09-16	19.38	19.50	19.09	19.48	19.29	qfq	4,508,800	86,896,077	1.04%
2025-09-15	19.60	19.67	19.25	19.28	19.09	qfq	5,205,300	100,969,907	-1.98%
2025-09-12	19.89	20.03	19.59	19.67	19.48	qfq	7,261,832	143,507,291	-1.11%
2025-09-11	19.90	20.03	19.40	19.89	19.70	qfq	7,579,100	149,692,225	-0.40%
2025-09-10	19.46	20.35	19.28	19.97	19.78	qfq	10,404,609	207,456,254	3.90%
2025-09-09	19.65	19.68	19.11	19.22	19.04	qfq	6,623,800	128,136,923	-2.39%
2025-09-08	20.00	20.28	19.56	19.69	19.50	qfq	7,293,300	144,321,535	-0.86%
2025-09-05	19.35	19.96	18.98	19.86	19.67	qfq	9,335,800	182,212,240	2.53%
2025-09-04	19.08	19.85	18.93	19.37	19.18	qfq	12,281,300	238,004,279	2.32%
2025-09-03	19.55	19.69	18.88	18.93	18.75	qfq	7,349,054	141,517,109	-2.62%
2025-09-02	19.95	20.10	19.12	19.44	19.25	qfq	9,017,440	175,434,188	-2.31%
2025-09-01	19.88	20.38	19.80	19.90	19.71	qfq	8,744,710	175,803,763	-0.70%
2025-08-29	20.26	20.58	19.87	20.04	19.85	qfq	8,085,400	163,361,905	-1.52%
2025-08-28	20.50	20.59	19.38	20.35	20.15	qfq	13,127,100	262,744,183	-0.93%
2025-08-27	21.12	21.43	20.51	20.54	20.34	qfq	12,200,200	256,803,493	-3.02%
2025-08-26	22.00	22.30	21.11	21.18	20.98	qfq	14,558,396	313,436,727	-4.59%
2025-08-25	21.99	22.35	21.72	22.20	21.99	qfq	14,710,029	324,194,492	1.83%
2025-08-22	22.09	22.55	21.38	21.80	21.59	qfq	19,279,000	421,332,551	-5.91%
2025-08-21	25.24	25.34	23.17	23.17	22.95	qfq	28,536,255	674,692,540	-9.98%
2025-08-20	23.90	26.83	23.90	25.74	25.49	qfq	30,495,459	799,423,996	5.54%
2025-08-19	24.34	25.40	24.16	24.39	24.16	qfq	20,029,700	495,205,754	0.12%
2025-08-18	23.79	24.36	23.21	24.36	24.13	qfq	18,812,400	447,784,603	4.33%
2025-08-15	23.68	24.30	22.67	23.35	23.13	qfq	20,830,600	484,562,863	-0.64%
2025-08-14	22.51	24.54	22.22	23.50	23.27	qfq	30,414,050	716,101,405	5.33%
2025-08-13	23.00	23.14	22.23	22.31	22.10	qfq	13,282,100	297,780,510	-3.00%
2025-08-12	23.49	23.90	22.11	23.00	22.78	qfq	22,088,600	503,642,011	0.83%
2025-08-11	20.75	22.81	20.67	22.81	22.59	qfq	19,739,900	438,376,702	9.98%
2025-08-08	21.20	21.29	20.65	20.74	20.54	qfq	10,017,100	209,469,356	-2.35%
2025-08-07	21.61	21.88	20.91	21.24	21.04	qfq	11,386,100	241,792,118	-1.98%
2025-08-06	21.20	22.16	21.20	21.67	21.46	qfq	14,256,500	310,941,787	1.55%
2025-08-05	22.18	22.32	21.04	21.34	21.13	qfq	13,493,800	289,229,341	-3.09%
2025-08-04	21.80	22.19	21.44	22.02	21.81	qfq	13,112,500	286,282,310	0.78%
2025-08-01	21.72	22.54	21.26	21.85	21.64	qfq	14,721,491	324,223,070	0.69%
2025-07-31	21.60	22.73	21.50	21.70	21.49	qfq	17,485,955	384,854,226	0.74%
2025-07-30	22.00	22.62	21.35	21.54	21.33	qfq	19,971,500	433,527,842	-4.18%
2025-07-29	22.06	22.66	21.70	22.48	22.26	qfq	28,757,691	639,832,401	0.94%
2025-07-28	23.00	23.73	21.79	22.27	22.06	qfq	47,490,800	1,073,417,249	-3.13%
2025-07-25	21.31	22.99	21.10	22.99	22.77	qfq	41,666,628	949,161,726	10.00%
2025-07-24	19.02	20.90	18.65	20.90	20.70	qfq	35,915,600	717,184,604	10.00%
2025-07-23	18.01	19.92	18.01	19.00	18.82	qfq	36,678,700	703,250,828	4.91%
2025-07-22	18.64	18.69	17.97	18.11	17.94	qfq	18,755,510	341,011,134	-3.77%
2025-07-21	18.49	19.39	18.10	18.82	18.64	qfq	27,391,100	515,465,847	2.23%
2025-07-18	18.08	18.41	17.88	18.41	18.23	qfq	9,239,474	166,979,718	1.27%
2025-07-17	18.00	18.35	17.99	18.18	18.01	qfq	10,459,074	190,480,509	0.83%
2025-07-16	17.77	18.05	17.72	18.03	17.86	qfq	8,314,600	148,855,739	1.41%
2025-07-15	18.02	18.11	17.53	17.78	17.61	qfq	8,940,100	158,277,005	-1.98%
2025-07-14	18.00	18.30	17.81	18.14	17.97	qfq	8,956,900	161,557,765	0.89%
2025-07-11	17.97	18.18	17.79	17.98	17.81	qfq	10,245,800	184,118,014	0.06%
2025-07-10	18.40	18.44	17.93	17.97	17.80	qfq	11,823,882	214,378,580	-2.34%
2025-07-09	18.56	18.56	18.21	18.40	18.22	qfq	11,309,700	207,572,612	-0.86%
2025-07-08	18.60	18.94	18.49	18.56	18.38	qfq	11,302,925	210,575,095	-0.22%
2025-07-07	18.82	19.21	18.40	18.60	18.42	qfq	15,052,625	280,855,388	-1.12%
2025-07-04	19.09	19.30	18.75	18.81	18.63	qfq	13,398,900	254,749,142	-1.47%
2025-07-03	18.99	19.40	18.81	19.09	18.91	qfq	15,312,500	293,085,433	1.87%
2025-07-02	19.14	19.20	18.71	18.74	18.56	qfq	13,433,000	253,996,472	-1.52%
2025-07-01	19.36	19.46	18.62	19.03	18.85	qfq	20,681,945	392,721,484	-2.16%
2025-06-30	19.18	19.49	18.79	19.45	19.26	qfq	17,075,781	328,090,746	1.25%
2025-06-27	20.37	20.74	18.97	19.21	19.03	qfq	32,380,939	628,984,149	-6.88%
2025-06-26	20.73	21.91	20.10	20.63	20.43	qfq	38,419,027	806,419,919	-2.00%
2025-06-25	22.76	23.40	20.72	21.05	20.85	qfq	45,747,288	998,935,923	-8.56%
2025-06-24	24.50	25.31	22.73	23.02	22.80	qfq	43,471,581	1,050,358,823	-3.20%
2025-06-23	24.70	24.89	23.26	23.78	23.45	qfq	33,057,807	791,477,600	-3.72%
2025-06-20	23.30	24.80	22.77	24.70	24.36	qfq	37,933,027	916,847,311	2.79%
2025-06-19	23.81	25.60	23.30	24.03	23.70	qfq	42,026,893	1,022,717,858	1.91%
2025-06-18	23.41	25.00	22.70	23.58	23.26	qfq	45,435,677	1,080,813,280	-3.32%
2025-06-17	23.40	24.39	22.52	24.39	24.06	qfq	48,374,254	1,138,484,793	4.23%
2025-06-16	22.57	23.44	22.12	23.40	23.08	qfq	40,789,837	934,109,150	4.23%
2025-06-13	22.55	23.09	21.88	22.45	22.14	qfq	52,271,818	1,173,515,992	-5.39%
2025-06-12	22.48	23.73	21.58	23.73	23.40	qfq	72,072,774	1,627,408,239	10.01%
2025-06-11	21.57	21.57	21.57	21.57	21.27	qfq	8,782,974	189,448,749	9.99%
2025-06-10	19.61	19.61	19.61	19.61	19.34	qfq	6,586,900	129,169,109	9.98%
2025-06-09	17.83	17.83	17.83	17.83	17.59	qfq	999,540	17,821,798	9.99%
2025-06-06	16.21	16.21	16.21	16.21	15.99	qfq	1,559,900	25,285,979	9.97%
2025-06-05	14.74	14.74	14.74	14.74	14.54	qfq	525,765	7,749,776	10.00%
2025-06-04	13.40	13.40	13.40	13.40	13.22	qfq	1,720,684	23,057,166	10.02%
2025-05-26	11.73	12.20	11.73	12.18	12.01	qfq	12,721,064	153,315,774	2.53%
2025-05-23	11.68	12.07	11.68	11.88	11.72	qfq	14,183,900	169,485,997	1.71%
2025-05-22	11.60	11.77	11.50	11.68	11.52	qfq	6,682,400	77,938,804	0.26%
2025-05-21	11.64	11.79	11.55	11.65	11.49	qfq	4,791,100	55,891,661	-0.09%
2025-05-20	11.67	11.70	11.55	11.66	11.50	qfq	5,438,700	63,257,311	-0.09%
2025-05-19	11.70	11.72	11.41	11.67	11.51	qfq	6,551,562	75,877,588	0.69%
2025-05-16	11.50	11.66	11.38	11.59	11.43	qfq	6,665,200	76,847,014	0.35%
2025-05-15	11.59	11.60	11.38	11.55	11.39	qfq	6,585,500	75,755,387	-0.43%
2025-05-14	11.89	11.89	11.47	11.60	11.44	qfq	11,810,677	136,954,406	-3.41%
2025-05-13	11.90	12.27	11.60	12.01	11.85	qfq	23,566,964	280,828,999	1.52%
2025-05-12	11.55	12.20	11.33	11.83	11.67	qfq	25,484,004	297,760,035	4.69%
2025-05-09	11.39	11.55	11.23	11.30	11.15	qfq	14,190,700	161,278,398	-0.79%
2025-05-08	11.80	11.80	11.16	11.39	11.23	qfq	29,642,914	338,715,280	-3.96%
2025-05-07	10.84	11.86	10.84	11.86	11.70	qfq	14,467,446	170,850,608	10.02%
2025-05-06	10.80	10.97	10.70	10.78	10.63	qfq	3,292,700	35,549,156	1.51%
2025-04-30	10.65	10.74	10.56	10.62	10.47	qfq	2,906,700	31,014,117	0.66%
2025-04-29	10.41	10.66	10.40	10.55	10.41	qfq	3,246,700	34,299,887	1.05%
2025-04-28	10.48	10.55	10.26	10.44	10.30	qfq	3,885,980	40,424,327	-1.04%
2025-04-25	10.63	10.75	10.40	10.55	10.41	qfq	3,507,800	36,892,728	-0.75%
2025-04-24	10.64	10.77	10.51	10.63	10.48	qfq	2,211,100	23,550,716	-0.09%
2025-04-23	10.67	10.78	10.57	10.64	10.49	qfq	2,757,000	29,380,332	0.19%
2025-04-22	10.55	10.67	10.48	10.62	10.47	qfq	2,463,500	26,082,484	0.47%
2025-04-21	10.22	10.59	10.12	10.57	10.43	qfq	3,834,700	40,074,135	3.32%
2025-04-18	10.18	10.35	10.02	10.23	10.09	qfq	2,341,800	23,808,120	0.39%
2025-04-17	10.15	10.29	10.06	10.19	10.05	qfq	2,147,190	21,972,631	0.79%
2025-04-16	10.32	10.37	9.87	10.11	9.97	qfq	3,348,700	33,876,988	-2.51%
2025-04-15	10.32	10.52	10.26	10.37	10.23	qfq	2,994,600	30,991,177	0.10%
2025-04-14	10.05	10.47	9.99	10.36	10.22	qfq	4,227,900	43,614,903	4.23%
2025-04-11	9.83	10.10	9.81	9.94	9.80	qfq	3,383,100	33,724,215	0.71%
2025-04-10	9.57	10.22	9.54	9.87	9.73	qfq	6,901,278	68,384,019	4.89%
2025-04-09	8.92	9.61	8.18	9.41	9.28	qfq	9,533,378	84,628,386	4.09%
2025-04-08	10.00	10.05	9.03	9.04	8.92	qfq	11,329,400	105,318,136	-9.87%
2025-04-07	10.70	10.70	10.03	10.03	9.89	qfq	4,826,900	48,980,858	-9.96%
2025-04-03	11.05	11.34	11.02	11.14	10.99	qfq	4,289,400	47,988,424	-0.36%
2025-04-02	11.17	11.29	11.00	11.18	11.03	qfq	4,521,700	50,481,527	0.18%
2025-04-01	10.77	11.44	10.77	11.16	11.01	qfq	8,340,500	93,643,189	3.62%
2025-03-31	10.92	11.05	10.58	10.77	10.62	qfq	4,482,600	48,202,659	-2.18%
2025-03-28	11.00	11.18	10.88	11.01	10.86	qfq	3,972,100	43,753,176	-0.36%
2025-03-27	10.98	11.10	10.75	11.05	10.90	qfq	4,342,500	47,627,616	0.00%
2025-03-26	10.77	11.10	10.66	11.05	10.90	qfq	5,675,900	62,299,780	3.27%
2025-03-25	10.56	10.79	10.40	10.70	10.55	qfq	4,594,800	48,628,445	1.52%
2025-03-24	10.93	10.99	10.25	10.54	10.40	qfq	6,453,700	68,308,248	-4.09%
2025-03-21	11.10	11.38	10.87	10.99	10.84	qfq	5,915,900	65,371,347	-1.26%
2025-03-20	11.17	11.21	11.02	11.13	10.98	qfq	3,656,200	40,593,990	-0.36%
2025-03-19	11.16	11.28	11.10	11.17	11.02	qfq	3,441,200	38,461,702	-0.45%
2025-03-18	11.20	11.30	11.06	11.22	11.07	qfq	4,234,025	47,330,819	0.81%
2025-03-17	11.00	11.23	10.82	11.13	10.98	qfq	5,864,100	64,791,242	1.18%
2025-03-14	10.39	11.16	10.31	11.00	10.85	qfq	9,195,024	99,308,693	5.97%
2025-03-13	10.65	10.69	10.20	10.38	10.24	qfq	4,056,500	42,162,317	-2.35%
2025-03-12	10.39	10.81	10.35	10.63	10.48	qfq	5,643,524	59,963,368	2.31%
2025-03-11	10.39	10.40	10.21	10.39	10.25	qfq	3,046,100	31,369,897	-0.48%
2025-03-10	10.29	10.57	10.29	10.44	10.30	qfq	4,327,128	45,159,647	1.26%
2025-03-07	10.59	10.60	10.25	10.31	10.17	qfq	3,385,500	35,177,527	-2.46%
2025-03-06	10.57	10.62	10.40	10.57	10.43	qfq	3,534,800	37,255,124	1.05%
2025-03-05	10.78	10.84	10.27	10.46	10.32	qfq	4,225,500	44,283,378	-2.70%
2025-03-04	10.70	10.91	10.54	10.75	10.60	qfq	5,217,925	55,873,876	0.75%
2025-03-03	10.32	10.98	10.23	10.67	10.52	qfq	9,693,946	103,641,832	4.81%
2025-02-28	10.42	10.50	10.14	10.18	10.04	qfq	4,188,721	43,104,659	-2.21%
2025-02-27	10.55	10.63	10.13	10.41	10.27	qfq	7,523,174	77,493,496	-1.33%
2025-02-26	10.64	10.70	10.40	10.55	10.41	qfq	3,739,560	39,528,761	-0.28%
2025-02-25	10.68	10.92	10.50	10.58	10.43	qfq	5,274,700	56,375,382	-1.03%
2025-02-24	10.58	10.72	10.33	10.69	10.54	qfq	6,986,874	73,439,476	0.00%
2025-02-21	10.96	11.01	10.60	10.69	10.54	qfq	6,331,863	67,809,143	-2.46%
2025-02-20	10.82	11.23	10.82	10.96	10.81	qfq	3,939,800	43,440,939	0.92%
2025-02-19	10.81	10.97	10.73	10.86	10.71	qfq	3,517,900	38,266,877	0.65%
2025-02-18	11.13	11.13	10.78	10.79	10.64	qfq	3,486,100	38,116,327	-2.97%
2025-02-17	11.10	11.19	10.93	11.12	10.97	qfq	5,371,000	59,489,967	0.91%
2025-02-14	11.26	11.31	10.96	11.02	10.87	qfq	5,291,200	58,780,130	-2.22%
2025-02-13	11.35	11.65	11.26	11.27	11.12	qfq	6,032,200	69,358,455	-0.35%
2025-02-12	11.35	11.42	11.21	11.31	11.15	qfq	2,948,400	33,398,814	-0.26%
2025-02-11	11.29	11.35	11.15	11.34	11.18	qfq	2,985,500	33,508,068	0.09%
2025-02-10	11.11	11.33	11.11	11.33	11.17	qfq	4,097,700	46,077,248	1.80%
2025-02-07	11.35	11.41	10.99	11.13	10.98	qfq	5,271,356	59,027,579	-1.24%
2025-02-06	11.33	11.37	11.10	11.27	11.12	qfq	3,667,400	41,219,873	-0.97%
2025-02-05	11.23	11.48	11.08	11.38	11.22	qfq	4,564,010	51,472,453	3.08%
2025-01-27	11.03	11.24	10.98	11.04	10.89	qfq	3,512,124	39,021,923	0.64%
2025-01-24	10.99	11.07	10.84	10.97	10.82	qfq	2,667,550	29,183,726	0.00%
2025-01-23	11.17	11.27	10.97	10.97	10.82	qfq	3,111,810	34,494,671	0.00%
2025-01-22	11.30	11.30	10.91	10.97	10.82	qfq	4,680,024	51,710,290	-3.26%
2025-01-21	11.31	11.46	11.08	11.34	11.18	qfq	4,847,600	54,606,889	0.35%
2025-01-20	10.94	11.41	10.74	11.30	11.15	qfq	7,279,300	81,321,034	5.31%
2025-01-17	10.91	10.97	10.66	10.73	10.58	qfq	4,789,600	51,500,297	-1.83%
2025-01-16	10.53	10.98	10.43	10.93	10.78	qfq	6,469,800	69,460,203	4.79%
2025-01-15	10.77	10.82	10.38	10.43	10.29	qfq	6,695,327	70,632,550	-2.61%
2025-01-14	9.79	10.71	9.79	10.71	10.56	qfq	7,062,774	73,235,891	9.96%
2025-01-13	9.68	9.84	9.37	9.74	9.61	qfq	2,692,000	25,999,182	0.21%
2025-01-10	10.00	10.04	9.71	9.72	9.59	qfq	3,241,800	31,923,486	-2.41%
2025-01-09	9.90	10.05	9.78	9.96	9.82	qfq	2,835,099	28,237,227	-0.10%
2025-01-08	10.17	10.33	9.65	9.97	9.83	qfq	3,963,300	39,555,396	-1.48%
2025-01-07	9.95	10.15	9.80	10.12	9.98	qfq	4,463,200	44,588,353	2.22%
2025-01-06	9.96	10.14	9.55	9.90	9.76	qfq	4,486,200	44,489,542	-1.20%
2025-01-03	10.47	10.53	9.85	10.02	9.88	qfq	5,348,727	54,632,592	-4.21%
2025-01-02	10.40	10.80	10.35	10.46	10.32	qfq	5,088,427	53,704,511	0.97%
2024-12-31	10.68	10.95	10.36	10.36	10.22	qfq	4,099,450	43,624,104	-3.00%
2024-12-30	10.70	10.78	10.20	10.68	10.53	qfq	4,555,900	47,937,167	-0.65%
2024-12-27	10.53	10.76	10.45	10.75	10.60	qfq	3,669,363	39,183,348	2.09%
2024-12-26	10.43	10.75	10.34	10.53	10.39	qfq	5,038,648	53,040,331	1.06%
2024-12-25	11.23	11.27	10.21	10.42	10.28	qfq	8,496,346	89,208,974	-7.62%
2024-12-24	11.35	11.53	11.09	11.28	11.13	qfq	4,272,097	48,161,344	-0.97%
2024-12-23	12.23	12.23	11.36	11.39	11.23	qfq	7,429,738	87,141,366	-6.94%
2024-12-20	11.97	12.29	11.85	12.24	12.07	qfq	3,058,185	37,165,893	2.00%
2024-12-19	12.17	12.17	11.74	12.00	11.84	qfq	3,758,703	44,892,671	-1.96%
2024-12-18	12.27	12.42	11.81	12.24	12.07	qfq	6,433,500	77,899,301	0.74%
2024-12-17	12.92	13.25	12.07	12.15	11.98	qfq	8,471,765	105,441,047	-5.15%
2024-12-16	12.97	13.22	12.71	12.81	12.63	qfq	7,787,900	100,413,613	0.79%
2024-12-13	12.96	13.06	12.71	12.71	12.54	qfq	7,290,280	93,524,122	-1.93%
2024-12-12	13.32	13.46	12.90	12.96	12.78	qfq	19,055,500	249,416,595	-2.56%
2024-12-11	12.48	13.62	12.45	13.30	13.12	qfq	31,504,700	419,944,475	7.43%
2024-12-10	12.80	13.20	12.37	12.38	12.21	qfq	22,990,900	292,996,655	-2.44%
2024-12-09	11.81	12.69	11.80	12.69	12.52	qfq	21,042,100	264,465,097	9.97%
2024-12-06	12.12	12.16	10.91	11.54	11.38	qfq	9,382,300	109,844,745	-4.79%
2024-12-05	11.95	12.28	11.93	12.12	11.95	qfq	4,322,600	52,271,066	0.58%
2024-12-04	11.96	12.45	11.93	12.05	11.88	qfq	5,825,900	71,025,321	0.25%
2024-12-03	11.76	12.17	11.64	12.02	11.86	qfq	6,671,700	79,721,760	2.56%
2024-12-02	11.61	11.80	11.56	11.72	11.56	qfq	3,484,500	40,812,250	0.77%
2024-11-29	11.71	11.83	11.55	11.63	11.47	qfq	5,264,800	61,371,305	-1.36%
2024-11-28	11.70	11.95	11.66	11.79	11.63	qfq	6,528,274	77,153,064	0.77%
2024-11-27	11.91	12.00	11.35	11.70	11.54	qfq	13,972,700	162,622,989	-3.94%
2024-11-26	11.57	12.62	11.57	12.18	12.01	qfq	22,715,872	280,286,959	6.19%
2024-11-25	11.15	11.62	10.94	11.47	11.31	qfq	7,576,700	85,564,906	3.80%
2024-11-22	11.17	11.47	10.95	11.05	10.90	qfq	5,858,500	65,083,001	-1.87%
2024-11-21	11.04	11.36	10.90	11.26	11.11	qfq	5,828,160	65,062,223	2.18%
2024-11-20	10.59	11.05	10.55	11.02	10.87	qfq	6,385,500	69,471,963	3.77%
2024-11-19	10.45	10.70	10.31	10.62	10.47	qfq	4,948,005	51,767,101	1.63%
2024-11-18	10.95	11.00	10.30	10.45	10.31	qfq	6,095,500	64,321,287	-3.51%
2024-11-15	11.06	11.45	10.80	10.83	10.68	qfq	6,658,300	73,755,548	-2.08%
2024-11-14	11.36	11.39	11.00	11.06	10.91	qfq	8,030,595	89,487,229	-2.56%
2024-11-13	11.52	12.09	11.17	11.35	11.19	qfq	11,418,200	131,896,159	-2.49%
2024-11-12	11.42	12.26	11.28	11.64	11.48	qfq	18,243,295	215,957,370	1.22%
2024-11-11	11.25	11.53	10.67	11.50	11.34	qfq	24,883,526	278,472,027	1.32%
2024-11-08	10.35	11.35	10.35	11.35	11.19	qfq	12,158,133	134,889,111	9.98%
2024-11-07	9.74	10.43	9.62	10.32	10.18	qfq	9,922,624	100,304,500	5.52%
2024-11-06	9.68	10.08	9.51	9.78	9.65	qfq	7,124,100	69,701,407	1.14%
2024-11-05	9.46	9.72	9.36	9.67	9.54	qfq	6,414,684	61,254,898	2.55%
2024-11-04	9.33	9.44	9.16	9.43	9.30	qfq	5,489,100	51,326,500	2.39%
2024-11-01	9.79	9.82	9.19	9.21	9.08	qfq	7,889,880	74,164,472	-5.92%
2024-10-31	9.64	10.12	9.60	9.79	9.66	qfq	7,986,046	78,608,336	2.30%
2024-10-30	9.75	9.89	9.45	9.57	9.44	qfq	6,805,883	65,708,924	-2.45%
2024-10-29	10.18	10.43	9.76	9.81	9.68	qfq	11,244,900	112,972,408	-4.57%
2024-10-28	9.57	10.49	9.54	10.28	10.14	qfq	13,293,407	133,583,271	7.64%
2024-10-25	9.35	9.78	9.31	9.55	9.42	qfq	8,119,300	77,749,166	2.03%
2024-10-24	9.26	9.48	9.26	9.36	9.23	qfq	4,883,700	45,811,172	0.54%
2024-10-23	9.39	9.46	9.21	9.31	9.18	qfq	6,237,800	58,107,495	-0.96%
2024-10-22	9.11	9.45	9.08	9.40	9.27	qfq	8,002,932	74,753,825	3.18%
2024-10-21	9.04	9.28	8.85	9.11	8.99	qfq	7,040,055	63,724,560	1.22%
2024-10-18	8.84	9.16	8.78	9.00	8.88	qfq	6,127,950	55,187,616	1.12%
2024-10-17	9.06	9.20	8.90	8.90	8.78	qfq	5,507,100	49,841,905	-1.33%
2024-10-16	8.74	9.04	8.74	9.02	8.90	qfq	5,898,637	52,795,431	2.38%
2024-10-15	8.98	9.02	8.80	8.81	8.69	qfq	3,298,500	29,439,000	-1.78%
2024-10-14	8.72	8.98	8.56	8.97	8.85	qfq	5,115,100	45,080,079	3.22%
2024-10-11	8.90	8.97	8.56	8.69	8.57	qfq	5,540,325	48,359,340	-2.36%
2024-10-10	8.72	9.20	8.72	8.90	8.78	qfq	6,522,500	58,679,101	2.06%
2024-10-09	9.59	9.59	8.70	8.72	8.60	qfq	11,415,257	103,770,870	-9.73%
2024-10-08	10.04	10.08	9.08	9.66	9.53	qfq	15,414,050	147,325,464	5.34%
2024-09-30	8.80	9.25	8.57	9.17	9.04	qfq	11,077,400	99,304,129	7.76%
2024-09-27	8.32	8.63	8.24	8.51	8.39	qfq	6,208,832	52,246,266	3.28%
2024-09-26	8.05	8.24	8.05	8.24	8.13	qfq	3,500,400	28,555,119	1.98%
2024-09-25	8.00	8.18	7.98	8.08	7.97	qfq	3,988,250	32,300,446	2.02%
2024-09-24	7.81	7.93	7.70	7.92	7.81	qfq	3,081,500	24,170,150	2.46%
2024-09-23	7.62	7.80	7.62	7.73	7.62	qfq	1,888,400	14,607,692	0.91%
2024-09-20	7.84	7.85	7.62	7.66	7.56	qfq	2,821,100	21,784,699	-2.42%
2024-09-19	7.66	7.91	7.60	7.85	7.74	qfq	3,153,800	24,577,217	3.70%
2024-09-18	7.81	7.84	7.53	7.57	7.47	qfq	3,179,000	24,262,988	-3.07%
2024-09-13	7.95	7.97	7.81	7.81	7.70	qfq	2,210,500	17,399,985	-1.76%
2024-09-12	8.02	8.10	7.95	7.95	7.84	qfq	1,896,900	15,208,091	-0.50%
2024-09-11	8.03	8.07	7.92	7.99	7.88	qfq	2,206,700	17,631,865	-1.24%
2024-09-10	8.12	8.18	7.94	8.09	7.98	qfq	2,643,700	21,249,699	-0.12%
2024-09-09	8.01	8.21	7.94	8.10	7.99	qfq	2,746,000	22,282,358	0.50%
2024-09-06	8.18	8.23	8.03	8.06	7.95	qfq	2,967,800	24,030,645	-1.83%
2024-09-05	7.96	8.22	7.96	8.21	8.10	qfq	3,434,200	27,855,188	3.27%
2024-09-04	8.00	8.13	7.93	7.95	7.84	qfq	2,654,700	21,295,103	-1.24%
2024-09-03	8.20	8.20	7.97	8.05	7.94	qfq	2,816,000	22,702,485	-0.37%
2024-09-02	8.21	8.28	8.02	8.08	7.97	qfq	3,092,000	25,186,457	-1.94%
2024-08-30	8.08	8.33	8.05	8.24	8.13	qfq	3,740,250	30,766,616	2.23%
2024-08-29	8.00	8.09	7.92	8.06	7.95	qfq	2,939,700	23,594,083	0.37%
2024-08-28	7.88	8.13	7.80	8.03	7.92	qfq	2,988,900	23,962,355	1.52%
2024-08-27	7.88	8.06	7.88	7.91	7.80	qfq	2,967,400	23,616,823	0.38%
2024-08-26	7.70	7.89	7.64	7.88	7.77	qfq	2,609,300	20,375,851	2.34%
2024-08-23	7.88	7.89	7.63	7.70	7.59	qfq	2,693,600	20,799,533	-2.28%
2024-08-22	8.02	8.08	7.85	7.88	7.77	qfq	2,591,546	20,556,209	-1.75%
2024-08-21	8.00	8.10	7.92	8.02	7.91	qfq	2,809,100	22,580,971	-0.25%
2024-08-20	8.33	8.37	7.93	8.04	7.93	qfq	4,584,666	37,034,422	-3.02%
2024-08-19	8.47	8.52	8.24	8.29	8.18	qfq	5,261,800	44,046,111	-2.93%
2024-08-16	8.56	8.59	8.47	8.54	8.42	qfq	4,623,700	39,440,937	-0.58%
2024-08-15	8.53	8.66	8.51	8.59	8.47	qfq	3,564,700	30,620,226	0.12%
2024-08-14	8.66	8.82	8.56	8.58	8.46	qfq	3,518,400	30,350,452	-1.49%
2024-08-13	8.59	8.73	8.48	8.71	8.59	qfq	4,954,600	42,733,290	1.16%
2024-08-12	8.41	8.69	8.38	8.61	8.49	qfq	4,858,564	41,728,659	1.89%
2024-08-09	8.60	8.61	8.42	8.45	8.33	qfq	4,107,900	34,936,727	-0.82%
2024-08-08	8.51	8.67	8.47	8.52	8.40	qfq	5,463,579	46,957,994	-0.23%
2024-08-07	8.60	8.62	8.46	8.54	8.42	qfq	5,449,064	46,447,899	-0.93%
2024-08-06	8.30	8.76	8.27	8.62	8.50	qfq	9,627,447	82,366,342	4.48%
2024-08-05	8.45	8.56	8.20	8.25	8.14	qfq	5,727,300	47,938,939	-2.48%
2024-08-02	8.41	8.63	8.30	8.46	8.34	qfq	6,491,700	55,247,493	0.48%
2024-08-01	8.27	8.46	8.24	8.42	8.30	qfq	4,951,400	41,594,142	1.81%
2024-07-31	8.00	8.27	7.95	8.27	8.16	qfq	5,730,700	46,687,257	2.61%
2024-07-30	8.13	8.25	8.05	8.06	7.95	qfq	3,662,500	29,769,289	-0.98%
2024-07-29	8.19	8.23	8.07	8.14	8.03	qfq	2,554,300	20,800,924	-0.49%
2024-07-26	8.03	8.18	8.01	8.18	8.07	qfq	3,127,101	25,334,417	2.00%
2024-07-25	7.98	8.10	7.83	8.02	7.91	qfq	2,741,401	21,847,276	0.38%
2024-07-24	8.07	8.10	7.93	7.99	7.88	qfq	2,916,600	23,356,189	-1.72%
2024-07-23	8.25	8.29	8.08	8.13	8.02	qfq	3,605,300	29,492,448	-1.57%
2024-07-22	8.03	8.28	8.03	8.26	8.15	qfq	5,136,100	42,051,136	2.86%
2024-07-19	8.01	8.06	7.92	8.03	7.92	qfq	4,377,100	35,034,169	0.25%
2024-07-18	7.83	8.05	7.63	8.01	7.90	qfq	5,163,901	40,407,154	1.78%
2024-07-17	7.73	8.08	7.73	7.87	7.76	qfq	6,441,400	50,912,932	1.16%
2024-07-16	7.87	7.89	7.71	7.78	7.67	qfq	3,574,400	27,833,395	-0.38%
2024-07-15	8.28	8.31	7.76	7.81	7.70	qfq	7,442,651	58,442,905	-3.58%
2024-07-12	8.06	8.24	8.04	8.10	7.99	qfq	3,199,500	26,060,433	0.50%
2024-07-11	7.82	8.11	7.82	8.06	7.95	qfq	3,854,300	30,793,714	4.54%
2024-07-10	7.81	7.90	7.67	7.71	7.60	qfq	2,496,400	19,375,061	-1.41%
2024-07-09	7.79	7.86	7.46	7.82	7.71	qfq	3,685,500	28,278,180	0.77%
2024-07-08	7.98	8.07	7.70	7.76	7.65	qfq	3,631,000	28,340,857	-2.76%
2024-07-05	7.64	8.05	7.55	7.98	7.87	qfq	3,877,200	30,268,136	4.31%
2024-07-04	8.04	8.07	7.62	7.65	7.55	qfq	3,005,740	23,300,668	-4.85%
2024-07-03	8.14	8.15	8.00	8.04	7.93	qfq	1,991,500	16,060,887	-1.23%
2024-07-02	8.02	8.19	7.93	8.14	8.03	qfq	2,841,600	23,068,286	1.50%
2024-07-01	7.88	8.06	7.77	8.02	7.91	qfq	2,860,400	22,630,622	1.13%
2024-06-28	7.88	8.09	7.75	7.93	7.82	qfq	2,877,000	22,907,716	1.15%
2024-06-27	7.87	8.02	7.77	7.84	7.73	qfq	2,663,999	21,094,007	-0.76%
2024-06-26	7.52	7.91	7.52	7.90	7.79	qfq	2,809,999	21,695,864	3.81%
2024-06-25	7.50	7.68	7.45	7.61	7.51	qfq	2,760,100	20,974,462	1.47%
2024-06-24	7.85	7.87	7.46	7.50	7.40	qfq	4,196,501	31,987,425	-5.06%
2024-06-21	7.88	8.03	7.65	7.90	7.79	qfq	2,286,200	18,022,733	1.02%
2024-06-20	8.05	8.13	7.77	7.82	7.71	qfq	4,079,100	32,245,236	-3.34%
2024-06-19	8.13	8.15	7.99	8.09	7.98	qfq	3,300,700	26,680,790	0.50%
2024-06-18	8.00	8.12	7.88	8.05	7.94	qfq	2,785,400	22,359,186	1.13%
2024-06-17	8.17	8.17	7.93	7.96	7.85	qfq	3,017,500	24,213,556	-2.57%
2024-06-14	8.25	8.29	8.11	8.17	8.06	qfq	3,104,100	25,414,729	-0.97%
2024-06-13	8.39	8.43	8.15	8.25	8.14	qfq	2,995,100	24,782,665	-1.43%
2024-06-12	8.12	8.41	8.11	8.37	8.26	qfq	3,091,300	25,703,749	2.95%
2024-06-11	8.43	8.43	8.06	8.13	8.02	qfq	4,822,200	39,387,252	-2.63%
2024-06-07	7.95	8.43	7.95	8.35	8.24	qfq	6,259,000	51,605,177	6.51%
2024-06-06	8.30	8.31	7.72	7.84	7.73	qfq	9,112,100	71,980,325	-4.51%
2024-06-05	8.47	8.47	8.21	8.21	8.10	qfq	3,757,000	31,175,909	-3.41%
2024-06-04	8.72	8.72	8.40	8.50	8.38	qfq	4,777,905	40,571,144	-2.52%
2024-06-03	8.92	9.03	8.66	8.72	8.60	qfq	4,656,100	41,225,039	-1.91%
2024-05-31	8.78	8.95	8.76	8.89	8.77	qfq	2,861,434	25,366,465	0.91%
2024-05-30	8.90	9.04	8.79	8.81	8.66	qfq	3,372,134	29,975,920	-1.34%
2024-05-29	8.83	8.99	8.72	8.93	8.78	qfq	4,190,234	37,316,433	1.13%
2024-05-28	9.13	9.15	8.81	8.83	8.68	qfq	4,725,400	42,250,834	-2.65%
2024-05-27	9.02	9.19	8.91	9.07	8.92	qfq	4,635,400	41,913,152	1.11%
2024-05-24	8.89	9.11	8.85	8.97	8.82	qfq	3,274,200	29,538,163	0.11%
2024-05-23	9.22	9.27	8.88	8.96	8.81	qfq	4,774,505	43,104,230	-3.34%
2024-05-22	9.21	9.41	9.21	9.27	9.11	qfq	3,042,200	28,333,038	-0.64%
2024-05-21	9.40	9.41	9.25	9.33	9.17	qfq	3,429,900	31,956,308	-1.06%
2024-05-20	9.27	9.47	9.26	9.43	9.27	qfq	4,639,400	43,568,773	1.73%
2024-05-17	9.36	9.41	9.20	9.27	9.11	qfq	3,833,100	35,573,872	-0.32%
2024-05-16	9.36	9.51	9.26	9.30	9.14	qfq	4,501,205	42,222,162	-0.96%
2024-05-15	9.61	9.65	9.36	9.39	9.23	qfq	8,723,134	82,674,618	-3.59%
2024-05-14	9.08	9.99	9.08	9.74	9.57	qfq	15,653,834	150,808,161	7.03%
2024-05-13	9.13	9.23	9.03	9.10	8.95	qfq	6,452,800	58,999,910	-0.44%
2024-05-10	9.42	9.45	9.07	9.14	8.98	qfq	5,985,400	55,176,627	-2.97%
2024-05-09	9.29	9.55	9.19	9.42	9.26	qfq	5,751,400	54,053,482	1.62%
2024-05-08	9.26	9.46	9.18	9.27	9.11	qfq	6,138,900	57,156,051	-0.32%
2024-05-07	9.15	9.33	9.11	9.30	9.14	qfq	7,308,400	67,557,554	1.20%
2024-05-06	8.97	9.21	8.94	9.19	9.03	qfq	7,842,100	71,369,008	3.14%
2024-04-30	8.88	8.96	8.78	8.91	8.76	qfq	6,748,000	60,022,449	0.34%
2024-04-29	8.61	8.89	8.59	8.88	8.73	qfq	6,506,308	57,208,006	3.02%
2024-04-26	8.60	8.71	8.50	8.62	8.47	qfq	10,194,900	87,855,331	1.29%
2024-04-25	8.01	8.53	8.00	8.51	8.37	qfq	7,402,000	61,952,611	6.24%
2024-04-24	7.90	8.05	7.83	8.01	7.87	qfq	3,775,800	30,088,179	1.78%
2024-04-23	7.64	7.98	7.61	7.87	7.74	qfq	4,396,500	34,388,570	3.28%
2024-04-22	7.86	8.04	7.54	7.62	7.49	qfq	5,629,308	43,270,889	-3.91%
2024-04-19	7.91	8.14	7.90	7.93	7.80	qfq	6,433,641	51,381,771	-0.63%
2024-04-18	7.91	8.28	7.78	7.98	7.84	qfq	10,642,100	85,000,314	3.77%
2024-04-17	7.04	7.69	7.04	7.69	7.56	qfq	3,195,700	24,024,167	10.01%
2024-04-16	7.70	7.70	6.98	6.99	6.87	qfq	8,882,300	63,777,552	-9.69%
2024-04-15	8.35	8.35	7.61	7.74	7.61	qfq	10,303,600	81,032,226	-8.51%
2024-04-12	8.34	8.69	8.33	8.46	8.32	qfq	7,084,500	60,124,658	1.44%
2024-04-11	8.36	8.55	8.23	8.34	8.20	qfq	4,119,900	34,719,459	-0.48%
2024-04-10	8.61	8.65	8.28	8.38	8.24	qfq	4,416,500	37,300,332	-2.67%
2024-04-09	8.37	8.64	8.29	8.61	8.46	qfq	4,268,941	36,246,881	2.62%
2024-04-08	8.79	8.83	8.36	8.39	8.25	qfq	6,261,500	53,477,461	-5.52%
2024-04-03	8.83	8.92	8.72	8.88	8.73	qfq	5,238,900	46,223,162	0.79%
2024-04-02	8.84	8.95	8.74	8.81	8.66	qfq	4,997,494	44,192,294	-0.11%
2024-04-01	8.65	8.82	8.55	8.82	8.67	qfq	5,751,200	50,076,567	1.97%
2024-03-29	8.39	8.72	8.37	8.65	8.50	qfq	6,876,700	58,907,669	3.10%
2024-03-28	8.15	8.48	8.11	8.39	8.25	qfq	5,249,600	43,762,998	2.57%
2024-03-27	8.32	8.43	8.17	8.18	8.04	qfq	5,290,037	44,000,795	-1.33%
2024-03-26	8.35	8.42	8.14	8.29	8.15	qfq	4,429,700	36,751,744	-0.84%
2024-03-25	8.62	8.72	8.34	8.36	8.22	qfq	5,358,075	45,652,231	-3.24%
2024-03-22	8.86	8.90	8.54	8.64	8.49	qfq	6,304,141	54,823,785	-3.03%
2024-03-21	8.98	9.06	8.76	8.91	8.76	qfq	6,768,700	60,268,458	-0.78%
2024-03-20	8.69	8.98	8.66	8.98	8.83	qfq	7,166,152	63,404,469	2.51%
2024-03-19	8.75	9.03	8.66	8.76	8.61	qfq	8,597,000	75,774,157	0.92%
2024-03-18	8.39	8.71	8.34	8.68	8.53	qfq	8,125,037	69,458,423	3.46%
2024-03-15	8.25	8.43	8.16	8.39	8.25	qfq	5,295,822	44,010,875	1.57%
2024-03-14	8.38	8.50	8.07	8.26	8.12	qfq	6,118,537	50,746,734	-0.12%
2024-03-13	8.29	8.34	8.13	8.27	8.13	qfq	5,087,575	41,907,884	0.00%
2024-03-12	8.02	8.30	8.02	8.27	8.13	qfq	7,585,500	62,226,078	3.38%
2024-03-11	7.91	8.00	7.78	8.00	7.86	qfq	4,917,200	38,796,186	1.14%
2024-03-08	7.79	7.92	7.76	7.91	7.78	qfq	3,666,900	28,751,963	1.15%
2024-03-07	7.87	8.00	7.80	7.82	7.69	qfq	4,866,500	38,475,020	-0.64%
2024-03-06	7.84	7.93	7.71	7.87	7.74	qfq	4,590,000	35,951,505	0.77%
2024-03-05	8.11	8.12	7.78	7.81	7.68	qfq	6,451,200	50,817,858	-3.70%
2024-03-04	8.03	8.27	7.96	8.11	7.97	qfq	7,355,000	59,628,030	1.63%
2024-03-01	8.02	8.18	7.82	7.98	7.84	qfq	6,300,400	50,249,109	-0.62%
2024-02-29	7.65	8.06	7.45	8.03	7.89	qfq	9,721,900	76,339,235	4.97%
2024-02-28	8.55	8.88	7.65	7.65	7.52	qfq	14,595,090	121,134,615	-9.89%
2024-02-27	8.30	8.50	8.26	8.49	8.35	qfq	8,180,890	68,749,463	2.17%
2024-02-26	8.14	8.51	8.07	8.31	8.17	qfq	8,852,613	73,400,296	1.96%
2024-02-23	7.97	8.18	7.80	8.15	8.01	qfq	6,905,640	55,369,924	3.30%
2024-02-22	7.50	7.89	7.48	7.89	7.76	qfq	6,865,086	53,081,305	4.78%
2024-02-21	7.25	7.85	7.20	7.53	7.40	qfq	7,721,400	58,459,322	2.17%
2024-02-20	7.16	7.43	7.01	7.37	7.24	qfq	8,282,200	60,430,950	2.93%
2024-02-19	6.87	7.32	6.79	7.16	7.04	qfq	13,006,663	92,207,755	5.29%
2024-02-08	6.19	6.80	5.57	6.80	6.68	qfq	20,744,101	129,652,693	10.03%
2024-02-07	6.85	6.88	6.17	6.18	6.07	qfq	19,899,610	123,521,196	-9.78%
2024-02-06	6.66	7.09	6.52	6.85	6.73	qfq	16,810,650	111,318,967	-5.39%
2024-02-05	8.02	8.09	7.24	7.24	7.12	qfq	5,121,700	37,606,418	-9.95%
2024-02-02	8.80	9.00	7.89	8.04	7.90	qfq	6,679,300	55,140,859	-8.32%
2024-02-01	8.82	8.93	8.51	8.77	8.62	qfq	6,236,800	54,561,169	-0.68%
2024-01-31	9.67	9.78	8.80	8.83	8.68	qfq	6,410,200	58,517,687	-8.59%
2024-01-30	10.17	10.21	9.66	9.66	9.50	qfq	5,468,300	53,685,112	-5.94%
2024-01-29	10.73	10.73	10.20	10.27	10.10	qfq	3,840,700	39,839,079	-3.93%
2024-01-26	10.56	10.90	10.56	10.69	10.51	qfq	4,754,840	51,171,801	1.42%
2024-01-25	10.10	10.54	10.04	10.54	10.36	qfq	3,450,100	35,691,235	3.94%
2024-01-24	9.98	10.21	9.63	10.14	9.97	qfq	5,232,200	51,977,302	1.71%
2024-01-23	10.19	10.27	9.82	9.97	9.80	qfq	4,728,300	47,057,720	-2.25%
2024-01-22	10.98	11.00	10.10	10.20	10.03	qfq	3,696,700	38,907,143	-6.93%
2024-01-19	11.06	11.23	10.91	10.96	10.77	qfq	3,036,650	33,574,389	-0.81%
2024-01-18	11.25	11.29	10.78	11.05	10.86	qfq	4,390,600	48,238,243	-2.13%
2024-01-17	11.63	11.69	11.28	11.29	11.10	qfq	2,690,000	30,831,751	-2.42%
2024-01-16	11.73	11.73	11.35	11.57	11.37	qfq	2,519,000	28,972,814	-0.94%
2024-01-15	11.51	11.80	11.48	11.68	11.48	qfq	2,571,900	29,953,101	1.21%
2024-01-12	11.80	11.90	11.54	11.54	11.34	qfq	2,557,500	29,942,978	-2.04%
2024-01-11	11.64	11.82	11.55	11.78	11.58	qfq	2,483,200	29,114,087	1.20%
2024-01-10	11.85	11.86	11.61	11.64	11.44	qfq	3,203,900	37,508,650	-1.27%
2024-01-09	11.80	11.94	11.68	11.79	11.59	qfq	2,695,000	31,847,011	0.94%
2024-01-08	11.97	12.03	11.67	11.68	11.48	qfq	2,440,500	28,777,439	-1.68%
2024-01-05	12.22	12.28	11.82	11.88	11.68	qfq	3,611,100	43,411,232	-2.86%
2024-01-04	12.20	12.29	12.10	12.23	12.02	qfq	2,491,500	30,357,334	0.08%
2024-01-03	12.18	12.42	12.10	12.22	12.01	qfq	3,663,300	44,823,227	0.41%
2024-01-02	11.87	12.25	11.84	12.17	11.96	qfq	3,391,300	40,979,891	2.53%
2023-12-29	11.65	11.92	11.60	11.87	11.67	qfq	2,680,800	31,734,118	2.06%
2023-12-28	11.64	11.70	11.39	11.63	11.43	qfq	2,850,100	33,091,296	-0.09%
2023-12-27	11.54	11.68	11.45	11.64	11.44	qfq	2,043,600	23,627,582	1.04%
2023-12-26	11.63	11.74	11.46	11.52	11.32	qfq	2,273,100	26,306,642	-1.12%
2023-12-25	11.68	11.71	11.47	11.65	11.45	qfq	2,571,400	29,757,112	-0.26%
2023-12-22	11.92	11.92	11.62	11.68	11.48	qfq	3,060,300	35,922,244	-1.77%
2023-12-21	11.94	11.94	11.60	11.89	11.69	qfq	2,898,000	34,148,801	0.00%
2023-12-20	11.98	12.14	11.87	11.89	11.69	qfq	2,327,600	27,920,290	-0.75%
2023-12-19	12.02	12.09	11.83	11.98	11.78	qfq	2,278,300	27,156,781	-0.50%
2023-12-18	12.09	12.35	12.00	12.04	11.84	qfq	3,263,200	39,740,219	-0.58%
2023-12-15	12.14	12.32	12.06	12.11	11.90	qfq	3,175,300	38,532,319	-0.41%
2023-12-14	12.32	12.46	12.15	12.16	11.95	qfq	3,139,237	38,469,434	-1.22%
2023-12-13	12.12	12.52	12.12	12.31	12.10	qfq	4,285,600	53,138,743	1.57%
2023-12-12	12.12	12.34	12.08	12.12	11.91	qfq	3,934,150	47,929,550	0.50%
2023-12-11	11.90	12.17	11.81	12.06	11.86	qfq	4,795,500	57,747,965	0.58%
2023-12-08	12.32	12.35	11.95	11.99	11.79	qfq	4,385,100	53,120,040	-2.60%
2023-12-07	12.47	12.52	12.22	12.31	12.10	qfq	3,619,800	44,630,351	-1.20%
2023-12-06	12.52	12.58	12.31	12.46	12.25	qfq	3,883,130	48,354,299	-0.40%
2023-12-05	12.65	12.70	12.41	12.51	12.30	qfq	3,966,068	49,737,756	-1.03%
2023-12-04	12.57	12.84	12.53	12.64	12.43	qfq	5,265,400	66,784,360	0.48%
2023-12-01	12.70	12.92	12.53	12.58	12.37	qfq	4,828,100	61,171,715	-0.40%
2023-11-30	12.55	12.67	12.34	12.63	12.42	qfq	5,714,141	71,550,538	0.72%
2023-11-29	12.70	12.81	12.48	12.54	12.33	qfq	4,671,000	58,886,246	-1.65%
2023-11-28	12.50	12.78	12.30	12.75	12.53	qfq	9,467,284	119,181,393	1.19%
2023-11-27	13.14	13.28	12.54	12.60	12.39	qfq	17,260,261	223,204,613	-1.79%
2023-11-24	12.64	13.03	12.52	12.83	12.61	qfq	10,226,146	130,741,757	1.66%
2023-11-23	12.38	12.69	12.33	12.62	12.41	qfq	7,901,900	99,431,706	2.35%
2023-11-22	12.41	12.54	12.33	12.33	12.12	qfq	4,145,100	51,520,610	-1.28%
2023-11-21	12.59	12.63	12.33	12.49	12.28	qfq	5,925,700	73,956,643	0.24%
2023-11-20	12.28	12.56	12.22	12.46	12.25	qfq	7,639,737	95,213,055	2.30%
2023-11-17	12.11	12.24	12.01	12.18	11.97	qfq	4,270,500	51,757,314	0.58%
2023-11-16	12.24	12.30	12.06	12.11	11.90	qfq	7,827,300	95,196,802	-1.54%
2023-11-15	12.22	12.58	12.14	12.30	12.09	qfq	7,835,505	96,454,525	0.74%
2023-11-14	12.40	12.43	12.11	12.21	12.00	qfq	9,532,532	116,253,380	-1.77%
2023-11-13	12.16	12.80	12.03	12.43	12.22	qfq	13,329,300	165,503,398	3.07%
2023-11-10	12.01	12.30	11.90	12.06	11.86	qfq	4,062,000	49,220,179	-0.08%
2023-11-09	12.17	12.35	12.02	12.07	11.86	qfq	6,875,000	83,421,260	-0.33%
2023-11-08	11.91	12.30	11.87	12.11	11.90	qfq	8,607,000	104,335,787	1.34%
2023-11-07	12.35	12.39	11.91	11.95	11.75	qfq	11,660,400	140,811,837	-2.45%
2023-11-06	11.94	12.69	11.92	12.25	12.04	qfq	14,411,815	177,635,954	2.77%
2023-11-03	12.01	12.10	11.88	11.92	11.72	qfq	6,920,215	82,850,984	0.17%
2023-11-02	11.88	12.00	11.75	11.90	11.70	qfq	5,142,200	61,126,216	0.42%
2023-11-01	11.87	11.95	11.71	11.85	11.65	qfq	5,848,245	69,217,702	0.00%
2023-10-31	11.83	12.00	11.71	11.85	11.65	qfq	7,972,214	94,762,319	0.59%
2023-10-30	11.46	12.03	11.38	11.78	11.58	qfq	10,005,900	118,252,420	3.51%
2023-10-27	10.96	11.42	10.71	11.38	11.19	qfq	8,569,780	95,150,124	3.74%
2023-10-26	11.01	11.07	10.90	10.97	10.78	qfq	4,486,415	49,252,887	-0.90%
2023-10-25	10.95	11.17	10.93	11.07	10.88	qfq	6,766,650	74,798,866	1.28%
2023-10-24	10.81	11.03	10.62	10.93	10.74	qfq	4,582,600	49,803,754	2.53%
2023-10-23	10.81	10.90	10.56	10.66	10.48	qfq	4,793,400	51,354,266	-1.93%
2023-10-20	10.96	11.12	10.81	10.87	10.69	qfq	4,708,374	51,401,049	-0.91%
2023-10-19	11.23	11.26	10.92	10.97	10.78	qfq	6,116,600	67,668,517	-2.58%
2023-10-18	11.57	11.57	11.20	11.26	11.07	qfq	6,124,200	69,235,472	-2.76%
2023-10-17	11.73	11.75	11.44	11.58	11.38	qfq	7,290,851	84,129,477	-1.19%
2023-10-16	11.85	12.00	11.61	11.72	11.52	qfq	11,270,251	132,820,609	-0.68%
2023-10-13	11.56	11.86	11.48	11.80	11.60	qfq	12,114,500	142,444,912	0.85%
2023-10-12	11.50	11.77	11.43	11.70	11.50	qfq	12,358,900	143,954,533	1.83%
2023-10-11	11.17	11.67	11.11	11.49	11.29	qfq	11,281,600	129,505,413	2.96%
2023-10-10	11.42	11.44	11.10	11.16	10.97	qfq	9,943,751	111,978,797	-0.98%
2023-10-09	11.44	11.48	11.19	11.27	11.08	qfq	11,525,151	130,028,143	-2.17%
2023-09-28	11.62	11.71	11.42	11.52	11.32	qfq	11,237,251	129,787,481	-0.95%
2023-09-27	11.48	11.75	11.40	11.63	11.43	qfq	16,087,300	187,287,851	1.31%
2023-09-26	11.33	11.61	11.27	11.48	11.28	qfq	17,423,801	199,241,050	-0.17%
2023-09-25	10.88	11.74	10.81	11.50	11.30	qfq	28,360,501	322,829,235	4.83%
2023-09-22	11.06	11.19	10.78	10.97	10.78	qfq	20,085,000	219,511,596	-2.23%
2023-09-21	11.19	11.73	11.06	11.22	11.03	qfq	26,766,252	301,172,422	-3.19%
2023-09-20	12.65	12.66	11.59	11.59	11.39	qfq	44,231,092	528,240,706	-10.02%
2023-09-19	11.74	12.88	11.41	12.88	12.66	qfq	26,534,409	331,066,161	9.99%
2023-09-18	11.78	12.30	11.27	11.71	11.51	qfq	37,747,794	437,368,091	-0.26%
2023-09-15	10.74	11.74	10.61	11.74	11.54	qfq	11,874,764	136,594,918	10.03%
2023-09-14	10.66	10.77	10.61	10.67	10.49	qfq	2,654,100	28,369,714	0.19%
2023-09-13	10.76	10.84	10.53	10.65	10.47	qfq	2,888,500	30,843,243	-1.39%
2023-09-12	10.73	10.85	10.70	10.80	10.62	qfq	3,287,100	35,490,114	0.65%
2023-09-11	10.55	10.80	10.44	10.73	10.55	qfq	3,400,345	36,294,661	2.19%
2023-09-08	10.52	10.58	10.46	10.50	10.32	qfq	2,144,400	22,545,014	0.00%
2023-09-07	10.73	10.73	10.47	10.50	10.32	qfq	3,029,900	32,040,205	-1.69%
2023-09-06	10.78	10.79	10.65	10.68	10.50	qfq	2,199,100	23,532,934	-0.65%
2023-09-05	10.78	10.85	10.71	10.75	10.57	qfq	2,159,800	23,264,220	-0.28%
2023-09-04	10.65	10.80	10.64	10.78	10.60	qfq	3,143,674	33,766,516	1.32%
2023-09-01	10.77	10.83	10.62	10.64	10.46	qfq	2,627,100	28,051,521	-1.48%
2023-08-31	10.58	10.81	10.51	10.80	10.62	qfq	4,753,800	50,883,341	1.79%
2023-08-30	10.47	10.68	10.46	10.61	10.43	qfq	2,263,300	23,971,378	1.53%
2023-08-29	10.22	10.45	10.13	10.45	10.27	qfq	3,096,200	32,078,806	2.55%
2023-08-28	10.38	10.50	10.16	10.19	10.02	qfq	4,561,300	47,189,761	2.21%
2023-08-25	10.14	10.30	9.95	9.97	9.80	qfq	2,479,400	25,081,035	-1.77%
2023-08-24	10.11	10.25	10.04	10.15	9.98	qfq	2,331,698	23,649,096	0.30%
2023-08-23	10.34	10.35	10.12	10.12	9.95	qfq	2,540,365	25,975,576	-0.98%
2023-08-22	10.50	10.53	10.00	10.22	10.05	qfq	4,924,400	50,165,181	-2.57%
2023-08-21	10.60	10.65	10.36	10.49	10.31	qfq	3,078,900	32,362,625	-0.29%
2023-08-18	10.76	10.77	10.51	10.52	10.34	qfq	3,419,500	36,390,096	-2.41%
2023-08-17	10.64	10.79	10.59	10.78	10.60	qfq	4,016,000	43,028,085	1.22%
2023-08-16	10.87	10.89	10.64	10.65	10.47	qfq	3,907,700	42,115,743	-1.11%
2023-08-15	10.60	10.84	10.55	10.77	10.59	qfq	4,221,900	45,329,769	1.70%
2023-08-14	10.51	10.75	10.45	10.59	10.41	qfq	3,407,100	35,982,321	0.47%
2023-08-11	10.43	10.77	10.43	10.54	10.36	qfq	4,641,300	49,448,461	0.67%
2023-08-10	10.57	10.63	10.42	10.47	10.29	qfq	3,715,300	39,041,813	-1.41%
2023-08-09	10.48	10.90	10.41	10.62	10.44	qfq	6,192,500	65,997,039	1.34%
2023-08-08	10.31	10.50	10.21	10.48	10.30	qfq	3,483,100	36,233,107	2.04%
2023-08-07	10.62	10.62	10.24	10.27	10.10	qfq	4,134,300	42,658,559	-2.93%
2023-08-04	10.70	10.76	10.58	10.58	10.40	qfq	2,316,300	24,639,250	-0.75%
2023-08-03	10.73	10.75	10.63	10.66	10.48	qfq	2,373,274	25,353,127	-0.28%
2023-08-02	10.77	10.77	10.65	10.69	10.51	qfq	2,073,174	22,166,780	-0.56%
2023-08-01	10.76	10.80	10.68	10.75	10.57	qfq	2,808,900	30,123,567	-0.09%
2023-07-31	10.85	10.96	10.72	10.76	10.58	qfq	4,238,100	45,765,655	-1.28%
2023-07-28	10.87	10.96	10.77	10.90	10.71	qfq	2,769,100	30,145,681	0.74%
2023-07-27	10.92	10.96	10.79	10.82	10.64	qfq	2,110,400	22,914,812	-0.82%
2023-07-26	10.89	10.97	10.87	10.91	10.72	qfq	3,086,300	33,704,706	0.09%
2023-07-25	10.86	10.92	10.74	10.90	10.71	qfq	2,892,500	31,354,838	0.93%
2023-07-24	10.66	10.84	10.56	10.80	10.62	qfq	2,633,400	28,332,571	1.41%
2023-07-21	10.59	10.70	10.50	10.65	10.47	qfq	1,614,600	17,158,123	0.57%
2023-07-20	10.60	10.67	10.56	10.59	10.41	qfq	1,811,800	19,256,877	-0.19%
2023-07-19	10.56	10.65	10.52	10.61	10.43	qfq	1,802,300	19,113,604	0.38%
2023-07-18	10.54	10.61	10.44	10.57	10.39	qfq	1,778,200	18,731,937	0.38%