SECURITY DETAIL · RAW DATA

和远气体002971.SZ

ASZSECNYSTOCK

最近收盘价42.012026-07-17

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）18,438,860

成交额（元）815,647,931

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 5 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
2026-06-25	2026-07-03	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-08	2025-01-14	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	bonus_share	—	—	0.3	—	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	44.67	47.27	41.76	42.01	42.01	qfq	18,438,860	815,647,931	-5.76%
2026-07-16	46.23	47.50	44.00	44.58	44.58	qfq	11,621,400	529,312,613	-5.73%
2026-07-15	49.81	51.00	46.88	47.29	47.29	qfq	13,521,900	649,904,528	-3.75%
2026-07-14	48.67	50.38	46.80	49.13	49.13	qfq	19,372,000	941,951,715	1.78%
2026-07-13	53.34	55.90	48.14	48.27	48.27	qfq	23,292,610	1,192,410,464	-9.76%
2026-07-10	58.50	59.30	53.41	53.49	53.49	qfq	21,371,500	1,199,368,965	-8.97%
2026-07-09	59.70	60.66	56.00	58.76	58.76	qfq	18,601,440	1,083,231,768	2.49%
2026-07-08	60.00	61.58	56.61	57.33	57.33	qfq	18,940,101	1,102,444,925	-5.92%
2026-07-07	61.36	64.51	58.58	60.94	60.94	qfq	25,933,440	1,582,216,404	-5.36%
2026-07-06	69.14	73.03	64.39	64.39	64.39	qfq	24,855,231	1,674,009,844	-9.99%
2026-07-03	73.73	78.88	69.00	71.54	71.54	qfq	35,803,536	2,632,048,194	-4.64%
2026-07-02	68.00	75.02	67.01	75.02	74.97	qfq	23,675,792	1,717,412,475	10.00%
2026-07-01	63.24	68.20	62.18	68.20	68.15	qfq	33,168,256	2,179,841,754	10.00%
2026-06-30	65.00	65.43	61.98	62.00	61.96	qfq	29,368,520	1,842,786,819	-9.98%
2026-06-29	67.14	70.99	60.01	68.87	68.82	qfq	32,113,200	2,129,458,112	4.19%
2026-06-26	71.59	71.88	62.71	66.10	66.06	qfq	28,068,787	1,869,640,559	-5.14%
2026-06-25	69.94	71.90	66.61	69.68	69.63	qfq	25,822,330	1,782,805,973	-2.27%
2026-06-24	72.86	75.72	68.00	71.30	71.25	qfq	24,807,570	1,767,817,441	-2.33%
2026-06-23	70.58	73.99	66.93	73.00	72.95	qfq	26,776,479	1,907,980,893	0.30%
2026-06-22	71.99	73.25	69.50	72.78	72.73	qfq	29,331,546	2,093,549,095	8.01%
2026-06-18	60.85	67.38	59.19	67.38	67.34	qfq	29,422,367	1,881,426,189	10.01%
2026-06-17	56.24	63.38	55.90	61.25	61.21	qfq	39,476,460	2,343,197,031	3.39%
2026-06-16	56.86	62.40	56.86	59.24	59.20	qfq	44,312,806	2,638,834,113	4.33%
2026-06-15	55.76	59.90	52.23	56.78	56.74	qfq	44,016,430	2,411,831,153	-2.15%
2026-06-12	55.00	58.03	54.40	58.03	57.99	qfq	57,769,076	3,325,475,350	10.01%
2026-06-11	52.75	52.75	49.04	52.75	52.71	qfq	23,799,188	1,248,622,366	10.01%
2026-06-10	47.95	47.95	47.94	47.95	47.92	qfq	7,434,232	356,470,979	10.00%
2026-06-09	40.95	43.59	40.41	43.59	43.56	qfq	33,288,630	1,422,671,158	9.99%
2026-06-08	38.90	41.17	38.11	39.63	39.60	qfq	26,705,531	1,068,320,821	0.84%
2026-06-05	38.61	40.69	38.50	39.30	39.27	qfq	27,723,670	1,091,610,964	5.11%
2026-06-04	34.34	37.39	34.31	37.39	37.37	qfq	15,601,670	566,818,673	10.00%
2026-06-03	33.80	34.50	33.44	33.99	33.97	qfq	10,121,730	343,253,772	-0.50%
2026-06-02	34.10	34.86	32.60	34.16	34.14	qfq	12,105,370	409,103,170	-1.21%
2026-06-01	34.82	36.14	34.47	34.58	34.56	qfq	13,733,960	483,449,864	-0.49%
2026-05-29	34.46	36.38	34.05	34.75	34.73	qfq	19,263,460	679,588,350	2.75%
2026-05-28	35.08	35.08	33.56	33.82	33.80	qfq	12,524,630	428,416,588	-3.62%
2026-05-27	31.89	35.09	31.66	35.09	35.07	qfq	12,687,960	427,914,206	10.00%
2026-05-26	32.08	33.22	30.93	31.90	31.88	qfq	10,952,710	349,914,600	-1.97%
2026-05-25	33.94	34.00	32.32	32.54	32.52	qfq	13,453,950	442,843,689	-4.12%
2026-05-22	34.59	35.03	33.70	33.94	33.92	qfq	12,828,400	438,744,170	-2.19%
2026-05-21	37.75	38.04	34.48	34.70	34.68	qfq	18,372,353	663,069,318	-8.20%
2026-05-20	39.21	39.70	37.30	37.80	37.77	qfq	21,292,393	813,192,483	-1.87%
2026-05-19	37.93	40.54	37.93	38.52	38.49	qfq	27,335,448	1,068,227,915	-5.19%
2026-05-18	41.00	45.33	38.88	40.63	40.60	qfq	35,689,908	1,505,234,597	-1.41%
2026-05-15	36.79	41.21	34.80	41.21	41.18	qfq	31,960,930	1,201,785,499	10.01%
2026-05-14	35.00	37.46	34.51	37.46	37.44	qfq	16,422,570	606,420,339	10.01%
2026-05-13	33.22	34.89	32.80	34.05	34.03	qfq	12,439,210	421,434,483	2.81%
2026-05-12	34.61	35.40	32.93	33.12	33.10	qfq	14,321,690	484,901,073	-3.36%
2026-05-11	31.16	34.27	31.16	34.27	34.25	qfq	14,018,750	460,466,258	10.02%
2026-05-08	31.20	31.58	30.78	31.15	31.13	qfq	4,671,270	145,431,286	-0.67%
2026-05-07	31.72	31.88	30.87	31.36	31.34	qfq	8,792,890	274,192,215	-2.00%
2026-05-06	31.67	32.19	31.40	32.00	31.98	qfq	7,890,150	252,051,904	0.82%
2026-04-30	32.32	33.19	31.35	31.74	31.72	qfq	8,403,701	268,236,005	-1.98%
2026-04-29	32.55	32.90	31.84	32.38	32.36	qfq	10,835,302	349,580,666	-4.23%
2026-04-28	33.27	34.06	32.10	33.81	33.79	qfq	13,369,570	446,656,693	2.30%
2026-04-27	33.25	35.00	33.00	33.05	33.03	qfq	13,905,271	470,764,594	-0.75%
2026-04-24	33.12	35.05	32.12	33.30	33.28	qfq	20,274,180	687,989,406	-1.71%
2026-04-23	30.81	33.88	30.63	33.88	33.86	qfq	15,590,910	511,738,088	10.00%
2026-04-22	30.99	31.44	30.25	30.80	30.78	qfq	4,950,770	152,697,863	-0.84%
2026-04-21	30.05	31.68	29.70	31.06	31.04	qfq	7,576,888	234,418,098	3.36%
2026-04-20	29.99	30.30	29.41	30.05	30.03	qfq	3,440,400	102,683,899	0.84%
2026-04-17	29.98	30.02	29.50	29.80	29.78	qfq	2,184,240	64,933,888	-0.77%
2026-04-16	29.55	30.33	29.23	30.03	30.01	qfq	2,640,860	78,773,620	1.45%
2026-04-15	31.00	31.11	29.40	29.60	29.58	qfq	4,036,478	120,759,682	-2.60%
2026-04-14	30.11	30.75	29.87	30.39	30.37	qfq	4,098,800	123,857,485	0.46%
2026-04-13	31.14	31.17	29.96	30.25	30.23	qfq	3,966,860	120,276,770	-2.51%
2026-04-10	30.66	31.70	30.56	31.03	31.01	qfq	4,779,500	149,561,423	1.37%
2026-04-09	30.52	31.55	30.20	30.61	30.59	qfq	5,833,020	180,512,410	0.00%
2026-04-08	29.21	30.74	28.91	30.61	30.59	qfq	6,590,830	197,816,640	1.19%
2026-04-07	29.48	30.35	28.92	30.25	30.23	qfq	5,674,750	168,739,994	3.21%
2026-04-03	28.94	29.89	28.51	29.31	29.29	qfq	4,724,890	137,670,403	3.20%
2026-04-02	28.51	28.97	28.24	28.40	28.38	qfq	1,574,400	44,967,231	-0.91%
2026-04-01	28.50	28.79	28.38	28.66	28.64	qfq	2,473,950	70,813,205	1.38%
2026-03-31	29.36	29.38	28.18	28.27	28.25	qfq	3,623,030	103,548,137	-4.10%
2026-03-30	29.58	30.10	29.17	29.48	29.46	qfq	3,374,980	99,747,980	-0.27%
2026-03-27	28.53	29.98	28.50	29.56	29.54	qfq	3,580,130	104,860,919	2.78%
2026-03-26	28.92	29.39	28.58	28.76	28.74	qfq	2,007,230	57,965,958	-0.52%
2026-03-25	28.14	29.27	28.02	28.91	28.89	qfq	3,635,630	104,884,674	2.52%
2026-03-24	27.99	28.30	27.31	28.20	28.18	qfq	5,529,180	153,749,213	1.44%
2026-03-23	27.98	29.70	27.20	27.80	27.78	qfq	5,757,910	163,282,181	-2.83%
2026-03-20	29.40	29.80	28.50	28.61	28.59	qfq	4,018,560	117,422,288	-3.02%
2026-03-19	29.80	30.37	29.38	29.50	29.48	qfq	4,238,561	126,582,387	-1.73%
2026-03-18	29.80	30.06	29.30	30.02	30.00	qfq	3,138,260	93,171,011	0.27%
2026-03-17	30.90	30.92	29.68	29.94	29.92	qfq	4,685,180	141,916,971	-3.11%
2026-03-16	31.09	31.83	30.05	30.90	30.88	qfq	5,254,780	161,251,877	-1.84%
2026-03-13	32.25	32.33	30.92	31.48	31.46	qfq	6,983,640	220,110,020	-0.73%
2026-03-12	31.37	32.25	30.85	31.71	31.69	qfq	5,458,366	172,557,257	1.02%
2026-03-11	31.98	32.38	31.23	31.39	31.37	qfq	3,973,090	125,859,316	-1.60%
2026-03-10	32.30	32.64	31.60	31.90	31.88	qfq	3,109,560	99,705,801	-1.54%
2026-03-09	32.80	32.94	31.02	32.40	32.38	qfq	5,505,340	175,490,985	-2.32%
2026-03-06	32.52	33.48	32.20	33.17	33.15	qfq	3,302,500	108,865,028	1.34%
2026-03-05	32.91	33.42	32.58	32.73	32.71	qfq	3,617,720	119,540,180	0.71%
2026-03-04	33.57	34.38	32.40	32.50	32.48	qfq	6,985,222	232,648,020	-4.13%
2026-03-03	34.08	34.68	32.95	33.90	33.88	qfq	8,755,725	297,579,603	0.44%
2026-03-02	33.50	34.43	33.22	33.75	33.73	qfq	6,039,370	204,185,957	-1.03%
2026-02-27	33.45	34.40	33.13	34.10	34.08	qfq	5,721,910	192,999,202	1.16%
2026-02-26	34.28	34.50	33.41	33.71	33.69	qfq	6,402,100	217,105,005	-0.12%
2026-02-25	33.00	34.14	32.62	33.75	33.73	qfq	6,464,560	216,548,014	2.49%
2026-02-24	32.00	33.58	32.00	32.93	32.91	qfq	4,587,860	151,189,871	2.94%
2026-02-13	31.42	32.47	31.28	31.99	31.97	qfq	4,274,870	137,252,915	1.72%
2026-02-12	30.89	31.74	30.60	31.45	31.43	qfq	2,971,930	93,252,563	1.22%
2026-02-11	31.51	31.76	31.02	31.07	31.05	qfq	2,381,120	74,529,417	-1.89%
2026-02-10	32.01	32.13	31.41	31.67	31.65	qfq	2,805,930	89,106,365	-1.06%
2026-02-09	31.35	32.32	31.20	32.01	31.99	qfq	3,622,110	115,334,675	2.60%
2026-02-06	31.09	31.57	31.06	31.20	31.18	qfq	2,302,900	72,076,843	-0.64%
2026-02-05	31.18	31.80	30.99	31.40	31.38	qfq	3,863,318	121,429,760	0.67%
2026-02-04	30.65	31.55	30.45	31.19	31.17	qfq	3,229,153	100,602,055	1.53%
2026-02-03	30.24	30.80	29.90	30.72	30.70	qfq	2,921,210	88,731,455	2.50%
2026-02-02	31.03	31.05	29.90	29.97	29.95	qfq	5,461,763	165,366,872	-4.03%
2026-01-30	30.80	31.50	30.30	31.23	31.21	qfq	4,079,832	126,463,960	1.07%
2026-01-29	31.04	32.30	30.83	30.90	30.88	qfq	6,586,529	207,138,321	-0.45%
2026-01-28	31.83	31.90	30.89	31.04	31.02	qfq	3,966,420	123,739,937	-2.54%
2026-01-27	32.56	32.56	30.77	31.85	31.83	qfq	6,863,762	216,436,020	-2.27%
2026-01-26	33.14	33.45	32.18	32.59	32.57	qfq	6,091,130	199,380,465	-0.79%
2026-01-23	32.06	33.39	31.71	32.85	32.83	qfq	7,974,153	259,333,810	2.82%
2026-01-22	32.95	32.95	31.67	31.95	31.93	qfq	7,546,800	242,489,984	-2.29%
2026-01-21	30.31	33.26	30.01	32.70	32.68	qfq	14,627,190	469,027,584	7.11%
2026-01-20	30.61	31.10	30.41	30.53	30.51	qfq	3,254,060	99,737,763	-1.10%
2026-01-19	30.49	31.20	30.40	30.87	30.85	qfq	4,907,900	151,062,954	1.21%
2026-01-16	30.38	30.60	30.00	30.50	30.48	qfq	3,563,000	107,833,925	0.46%
2026-01-15	29.83	30.64	29.70	30.36	30.34	qfq	4,572,065	137,874,696	0.73%
2026-01-14	30.78	30.94	30.01	30.14	30.12	qfq	6,658,815	202,726,885	-2.11%
2026-01-13	31.70	31.81	30.68	30.79	30.77	qfq	8,255,638	256,689,418	-3.81%
2026-01-12	31.50	32.64	31.39	32.01	31.99	qfq	12,869,196	409,748,589	-0.68%
2026-01-09	32.00	32.44	31.09	32.23	32.21	qfq	21,861,610	694,668,537	-4.16%
2026-01-08	33.63	33.63	32.20	33.63	33.61	qfq	18,270,023	611,553,893	10.01%
2026-01-07	29.98	31.76	29.88	30.57	30.55	qfq	8,578,530	263,264,198	2.07%
2026-01-06	29.99	30.43	29.70	29.95	29.93	qfq	5,142,376	154,707,215	0.10%
2026-01-05	30.08	30.58	29.75	29.92	29.90	qfq	3,966,460	119,425,374	0.13%
2025-12-31	29.97	30.30	29.60	29.88	29.86	qfq	3,368,090	100,735,062	-0.20%
2025-12-30	30.00	30.68	29.66	29.94	29.92	qfq	4,324,910	130,462,426	0.07%
2025-12-29	29.94	30.40	29.55	29.92	29.90	qfq	4,315,067	129,460,381	-0.10%
2025-12-26	31.03	31.14	29.70	29.95	29.93	qfq	5,662,717	171,194,902	-3.57%
2025-12-25	30.53	31.30	29.73	31.06	31.04	qfq	6,112,780	187,333,055	2.24%
2025-12-24	30.58	31.11	30.32	30.38	30.36	qfq	3,917,510	119,986,463	-0.49%
2025-12-23	30.05	31.78	29.81	30.53	30.51	qfq	7,435,450	230,040,616	1.60%
2025-12-22	29.89	30.60	29.24	30.05	30.03	qfq	5,457,805	163,998,699	0.00%
2025-12-19	29.68	30.14	29.40	30.05	30.03	qfq	5,166,860	153,520,872	1.28%
2025-12-18	30.02	30.91	29.51	29.67	29.65	qfq	5,228,840	157,155,117	-1.43%
2025-12-17	30.50	30.70	28.86	30.10	30.08	qfq	8,303,790	247,339,278	-1.95%
2025-12-16	32.33	32.36	30.10	30.70	30.68	qfq	7,381,439	229,344,555	-5.74%
2025-12-15	32.79	33.60	32.22	32.57	32.55	qfq	4,232,350	138,266,378	-1.15%
2025-12-12	31.39	33.95	31.11	32.95	32.93	qfq	8,955,360	295,823,531	4.07%
2025-12-11	32.72	32.72	31.20	31.66	31.64	qfq	3,335,730	105,755,741	-1.68%
2025-12-10	31.40	32.76	30.70	32.20	32.18	qfq	4,562,680	144,303,292	1.26%
2025-12-09	31.60	31.95	31.03	31.80	31.78	qfq	4,309,365	135,675,201	-0.50%
2025-12-08	31.26	32.07	31.08	31.96	31.94	qfq	3,392,200	107,381,556	2.40%
2025-12-05	31.60	31.60	30.60	31.21	31.19	qfq	4,711,870	146,534,141	-1.42%
2025-12-04	31.79	31.97	31.20	31.66	31.64	qfq	2,436,460	76,679,267	-1.22%
2025-12-03	33.22	33.38	31.50	32.05	32.03	qfq	5,037,380	161,946,427	-3.52%
2025-12-02	33.14	33.74	33.00	33.22	33.20	qfq	2,350,810	78,314,048	0.03%
2025-12-01	32.96	34.14	32.88	33.21	33.19	qfq	5,436,140	181,749,794	0.00%
2025-11-28	33.12	33.67	32.50	33.21	33.19	qfq	4,763,315	157,675,037	-0.72%
2025-11-27	32.96	33.47	32.55	33.45	33.43	qfq	2,053,990	68,021,276	0.09%
2025-11-26	32.86	34.20	32.47	33.42	33.40	qfq	2,938,900	97,826,152	1.70%
2025-11-25	32.65	33.60	32.45	32.86	32.84	qfq	3,377,650	111,774,967	1.55%
2025-11-24	32.27	32.98	31.24	32.36	32.34	qfq	4,052,300	130,372,776	1.16%
2025-11-21	30.41	32.69	29.84	31.99	31.97	qfq	6,328,455	198,582,218	3.16%
2025-11-20	32.50	32.50	30.50	31.01	30.99	qfq	5,700,384	177,373,110	-3.70%
2025-11-19	34.50	34.50	31.53	32.20	32.18	qfq	5,078,310	164,268,752	-5.29%
2025-11-18	34.36	34.48	32.60	34.00	33.98	qfq	4,861,000	162,416,880	-1.88%
2025-11-17	34.59	35.18	33.68	34.65	34.63	qfq	4,659,864	159,334,680	-1.59%
2025-11-14	38.97	39.12	35.21	35.21	35.19	qfq	12,853,000	461,399,705	-9.99%
2025-11-13	38.16	40.91	38.16	39.12	39.09	qfq	7,714,585	306,958,528	0.80%
2025-11-12	39.88	39.95	37.37	38.81	38.78	qfq	8,271,699	314,366,201	-0.67%
2025-11-11	36.61	40.24	36.61	39.07	39.04	qfq	9,598,552	373,070,146	6.81%
2025-11-10	38.00	38.78	36.48	36.58	36.56	qfq	3,939,190	146,437,492	-3.99%
2025-11-07	38.77	41.60	37.96	38.10	38.07	qfq	7,646,410	301,746,951	-2.46%
2025-11-06	38.01	40.76	38.01	39.06	39.03	qfq	6,172,521	242,100,551	2.76%
2025-11-05	37.20	38.56	35.61	38.01	37.98	qfq	8,128,356	300,519,819	0.34%
2025-11-04	34.88	38.37	34.20	37.88	37.85	qfq	9,257,825	346,565,763	8.60%
2025-11-03	35.50	35.65	34.00	34.88	34.86	qfq	2,450,008	85,188,266	-2.27%
2025-10-31	35.46	36.00	34.10	35.69	35.67	qfq	2,208,410	78,453,553	-0.11%
2025-10-30	36.03	36.59	35.40	35.73	35.71	qfq	2,487,510	89,500,165	-2.43%
2025-10-29	37.39	37.56	35.30	36.62	36.60	qfq	5,743,134	208,420,860	-1.74%
2025-10-28	36.67	37.60	35.06	37.27	37.25	qfq	4,840,894	177,344,446	0.73%
2025-10-27	37.58	38.49	36.61	37.00	36.98	qfq	4,831,465	178,934,674	-2.73%
2025-10-24	37.01	38.85	37.01	38.04	38.01	qfq	3,861,093	146,749,654	1.77%
2025-10-23	36.43	37.59	35.53	37.38	37.36	qfq	4,101,261	149,794,722	1.03%
2025-10-22	37.20	37.55	36.20	37.00	36.98	qfq	3,434,810	126,454,858	-1.54%
2025-10-21	36.98	38.30	35.96	37.58	37.55	qfq	5,550,670	206,855,388	4.16%
2025-10-20	37.17	37.33	35.51	36.08	36.06	qfq	4,682,630	170,304,775	-3.40%
2025-10-17	37.00	37.60	35.00	37.35	37.33	qfq	6,026,431	221,319,218	1.00%
2025-10-16	34.29	37.09	33.80	36.98	36.96	qfq	6,961,900	247,875,204	7.13%
2025-10-15	34.64	34.96	33.91	34.52	34.50	qfq	3,042,550	104,525,893	-0.32%
2025-10-14	36.88	37.58	34.43	34.63	34.61	qfq	4,798,430	172,001,097	-5.77%
2025-10-13	33.80	37.35	33.51	36.75	36.73	qfq	5,455,190	197,673,405	3.67%
2025-10-10	38.18	38.18	35.30	35.45	35.43	qfq	5,422,230	196,079,083	-7.56%
2025-10-09	35.52	38.90	35.41	38.35	38.32	qfq	6,208,413	231,524,178	8.24%
2025-09-30	37.80	37.80	35.17	35.43	35.41	qfq	5,197,123	185,891,102	-2.93%
2025-09-29	36.31	37.18	35.17	36.50	36.48	qfq	5,265,590	190,332,626	0.91%
2025-09-26	35.90	37.69	35.66	36.17	36.15	qfq	7,481,908	272,983,671	0.75%
2025-09-25	34.79	37.56	34.52	35.90	35.88	qfq	10,994,100	393,743,272	4.00%
2025-09-24	31.38	34.52	31.00	34.52	34.50	qfq	7,167,090	239,424,587	10.01%
2025-09-23	31.66	31.75	30.22	31.38	31.36	qfq	3,471,640	107,391,056	-0.88%
2025-09-22	31.69	32.30	31.28	31.66	31.64	qfq	3,687,970	117,098,587	-0.38%
2025-09-19	29.00	32.17	29.00	31.78	31.76	qfq	4,511,030	141,650,346	3.86%
2025-09-18	31.71	32.88	30.16	30.60	30.58	qfq	5,457,250	171,505,540	-3.47%
2025-09-17	30.90	32.19	30.71	31.70	31.68	qfq	4,962,420	157,046,269	2.66%
2025-09-16	31.11	31.16	30.38	30.88	30.86	qfq	2,531,700	77,871,811	-0.61%
2025-09-15	31.07	31.37	30.52	31.07	31.05	qfq	2,953,985	91,386,631	0.39%
2025-09-12	31.77	31.91	30.84	30.95	30.93	qfq	3,387,140	105,919,938	-2.55%
2025-09-11	31.38	32.19	31.13	31.76	31.74	qfq	3,119,760	98,675,763	0.92%
2025-09-10	32.40	32.40	31.22	31.47	31.45	qfq	4,587,090	144,980,569	-2.05%
2025-09-09	32.63	33.54	31.81	32.13	32.11	qfq	5,931,074	191,581,071	-2.52%
2025-09-08	31.04	33.11	30.41	32.96	32.94	qfq	10,067,567	323,149,668	8.07%
2025-09-05	27.73	30.50	27.50	30.50	30.48	qfq	5,884,208	172,500,956	9.99%
2025-09-04	26.05	28.55	26.05	27.73	27.71	qfq	7,872,472	218,607,399	6.49%
2025-09-03	25.92	26.60	25.30	26.04	26.02	qfq	2,858,640	74,313,842	0.50%
2025-09-02	26.66	26.93	25.58	25.91	25.89	qfq	3,230,500	83,869,300	-3.03%
2025-09-01	26.42	27.15	26.32	26.72	26.70	qfq	2,634,160	70,576,974	1.14%
2025-08-29	26.21	26.73	25.68	26.42	26.40	qfq	2,949,420	77,601,659	0.80%
2025-08-28	25.77	26.44	25.40	26.21	26.19	qfq	3,122,013	81,223,928	0.81%
2025-08-27	26.99	27.23	25.99	26.00	25.98	qfq	4,129,063	110,035,614	-3.31%
2025-08-26	27.25	27.27	26.70	26.89	26.87	qfq	3,170,450	85,356,656	-1.10%
2025-08-25	28.06	28.06	27.16	27.19	27.17	qfq	4,914,720	134,527,057	-3.79%
2025-08-22	28.19	28.41	27.84	28.26	28.24	qfq	2,018,369	56,863,404	-0.14%
2025-08-21	28.38	28.62	27.80	28.30	28.28	qfq	2,145,400	60,576,297	0.18%
2025-08-20	28.38	28.51	27.44	28.25	28.23	qfq	3,693,205	103,148,865	-0.46%
2025-08-19	28.58	28.66	27.83	28.38	28.36	qfq	3,105,710	87,748,173	0.07%
2025-08-18	29.55	29.55	28.00	28.36	28.34	qfq	4,795,492	137,321,743	-3.14%
2025-08-15	28.29	29.35	28.02	29.28	29.26	qfq	3,455,012	98,719,234	2.92%
2025-08-14	29.38	29.38	28.36	28.45	28.43	qfq	3,794,130	108,985,314	-3.46%
2025-08-13	28.60	29.68	28.60	29.47	29.45	qfq	6,439,710	189,052,801	3.08%
2025-08-12	27.32	28.65	27.02	28.59	28.57	qfq	4,881,680	136,639,704	4.65%
2025-08-11	27.10	27.66	26.89	27.32	27.30	qfq	2,920,030	79,509,682	0.00%
2025-08-08	26.98	27.57	26.90	27.32	27.30	qfq	2,606,480	70,961,193	0.44%
2025-08-07	27.19	27.42	26.40	27.20	27.18	qfq	3,551,400	95,361,768	0.52%
2025-08-06	27.50	27.58	26.94	27.06	27.04	qfq	3,671,598	99,978,877	-1.92%
2025-08-05	26.27	27.80	26.10	27.59	27.57	qfq	6,132,190	166,673,072	4.75%
2025-08-04	25.91	26.46	25.23	26.34	26.32	qfq	3,350,402	86,921,207	1.23%
2025-08-01	26.37	26.59	25.72	26.02	26.00	qfq	3,193,610	83,556,980	-1.40%
2025-07-31	26.49	26.83	26.23	26.39	26.37	qfq	2,045,380	54,026,378	-0.71%
2025-07-30	26.32	27.16	26.30	26.58	26.56	qfq	3,155,230	84,218,826	0.72%
2025-07-29	26.86	27.00	25.09	26.39	26.37	qfq	6,214,550	160,990,754	-1.75%
2025-07-28	26.79	27.13	26.60	26.86	26.84	qfq	2,238,330	60,036,903	0.04%
2025-07-25	26.50	26.88	26.10	26.85	26.83	qfq	2,883,830	76,549,234	1.32%
2025-07-24	26.61	26.67	25.97	26.50	26.48	qfq	2,816,320	74,227,412	-0.45%
2025-07-23	26.38	27.15	25.90	26.62	26.60	qfq	4,050,700	108,014,046	1.22%
2025-07-22	26.00	27.60	25.89	26.30	26.28	qfq	4,632,050	123,302,756	1.78%
2025-07-21	24.65	26.23	24.55	25.84	25.82	qfq	5,134,740	130,779,355	5.17%
2025-07-18	24.74	24.75	24.11	24.57	24.55	qfq	2,589,160	63,105,762	-0.57%
2025-07-17	24.47	24.76	24.15	24.71	24.69	qfq	2,251,720	55,244,430	0.98%
2025-07-16	24.30	24.90	24.30	24.47	24.45	qfq	3,497,380	85,824,348	0.25%
2025-07-15	24.31	24.66	24.00	24.41	24.39	qfq	4,026,895	98,090,059	0.70%
2025-07-14	22.80	24.25	22.80	24.24	24.22	qfq	5,685,619	135,456,194	5.94%
2025-07-11	23.54	23.58	22.85	22.88	22.86	qfq	4,055,370	93,546,422	-1.68%
2025-07-10	24.08	24.65	23.26	23.27	23.25	qfq	7,436,260	177,165,569	-0.89%
2025-07-09	22.88	24.37	21.74	23.48	23.46	qfq	10,896,027	251,045,039	4.59%
2025-07-08	23.05	23.05	22.30	22.45	22.44	qfq	3,411,680	77,327,928	-2.43%
2025-07-07	23.02	23.14	22.74	23.01	22.99	qfq	1,558,920	35,795,060	0.61%
2025-07-04	23.40	23.40	22.75	22.87	22.85	qfq	1,788,210	41,144,337	-1.85%
2025-07-03	23.02	23.60	22.75	23.30	23.28	qfq	3,034,640	70,239,681	1.26%
2025-07-02	23.42	23.44	22.82	23.01	22.99	qfq	2,863,600	65,856,806	-1.83%
2025-07-01	23.33	23.85	23.20	23.44	23.42	qfq	3,954,510	93,124,455	0.47%
2025-06-30	22.54	23.36	22.30	23.33	23.31	qfq	3,466,459	79,848,278	3.50%
2025-06-27	22.75	22.97	22.44	22.54	22.52	qfq	2,161,900	48,811,357	-0.92%
2025-06-26	22.50	23.08	22.20	22.75	22.73	qfq	4,946,769	111,982,859	0.89%
2025-06-25	21.78	22.80	21.78	22.55	22.53	qfq	6,337,980	142,003,506	3.20%
2025-06-24	20.93	21.95	20.73	21.85	21.84	qfq	4,998,720	108,296,494	4.15%
2025-06-23	20.72	21.08	20.44	20.98	20.97	qfq	2,745,300	56,922,096	0.96%
2025-06-20	20.68	20.95	20.63	20.78	20.77	qfq	969,640	20,187,130	0.48%
2025-06-19	21.06	21.10	20.61	20.68	20.67	qfq	1,318,880	27,381,092	-1.48%
2025-06-18	20.90	21.05	20.57	20.99	20.98	qfq	1,917,250	39,839,925	0.43%
2025-06-17	21.00	21.50	20.75	20.90	20.89	qfq	2,184,090	45,937,776	-0.57%
2025-06-16	20.80	21.14	20.68	21.02	21.01	qfq	1,576,890	33,059,481	1.15%
2025-06-13	21.57	21.57	20.70	20.78	20.77	qfq	3,003,280	62,979,466	-2.72%
2025-06-12	21.54	21.75	21.29	21.36	21.35	qfq	1,777,410	38,144,980	-1.34%
2025-06-11	21.68	21.83	21.57	21.65	21.64	qfq	1,477,460	32,018,674	0.00%
2025-06-10	21.90	22.12	21.38	21.65	21.64	qfq	2,149,507	46,672,909	-1.14%
2025-06-09	22.08	22.08	21.75	21.90	21.89	qfq	1,824,060	39,950,412	-0.50%
2025-06-06	22.33	22.36	21.80	22.01	22.00	qfq	2,623,330	57,939,883	-1.26%
2025-06-05	22.22	22.49	22.00	22.29	22.28	qfq	2,740,440	60,803,308	0.81%
2025-06-04	22.16	22.45	21.98	22.11	22.10	qfq	3,359,707	74,468,340	-0.67%
2025-06-03	21.30	22.40	21.21	22.26	22.25	qfq	5,586,010	122,981,317	4.51%
2025-05-30	21.33	21.90	21.15	21.30	21.29	qfq	3,632,390	78,227,807	-0.14%
2025-05-29	20.85	21.37	20.80	21.33	21.32	qfq	2,693,270	57,006,959	2.01%
2025-05-28	21.27	21.52	20.83	20.91	20.90	qfq	2,956,880	62,335,547	-1.69%
2025-05-27	21.18	21.35	20.91	21.27	21.26	qfq	2,310,390	48,883,027	0.42%
2025-05-26	21.17	21.49	21.05	21.18	21.07	qfq	2,168,260	46,080,970	0.28%
2025-05-23	21.10	21.57	21.05	21.12	21.01	qfq	2,310,340	49,119,064	-0.05%
2025-05-22	21.32	21.75	21.00	21.13	21.02	qfq	3,244,420	69,117,393	-0.94%
2025-05-21	21.29	21.47	21.05	21.33	21.22	qfq	2,529,520	53,829,946	-0.19%
2025-05-20	21.12	21.41	20.65	21.37	21.25	qfq	3,497,360	73,689,025	1.23%
2025-05-19	21.20	21.20	20.59	21.11	21.00	qfq	3,462,200	72,408,764	-0.05%
2025-05-16	20.41	21.36	20.41	21.12	21.01	qfq	5,042,929	106,117,899	3.02%
2025-05-15	20.71	20.97	20.42	20.50	20.39	qfq	3,203,322	65,940,888	-1.06%
2025-05-14	20.63	21.23	20.53	20.72	20.61	qfq	5,045,300	105,277,913	-0.14%
2025-05-13	20.88	21.69	20.57	20.75	20.64	qfq	7,708,032	161,989,197	1.12%
2025-05-12	20.29	20.65	19.81	20.52	20.41	qfq	6,375,391	129,645,064	2.29%
2025-05-09	19.45	20.35	19.14	20.06	19.95	qfq	5,750,461	114,455,576	3.24%
2025-05-08	19.24	19.76	18.80	19.43	19.33	qfq	3,397,040	65,995,658	1.52%
2025-05-07	18.90	19.31	18.90	19.14	19.04	qfq	2,557,540	48,906,348	1.27%
2025-05-06	18.63	19.10	18.54	18.90	18.80	qfq	3,140,400	58,869,401	1.50%
2025-04-30	18.40	18.91	18.40	18.62	18.52	qfq	2,003,280	37,435,870	1.20%
2025-04-29	18.11	18.62	18.11	18.40	18.30	qfq	1,933,060	35,673,126	1.15%
2025-04-28	18.09	18.42	17.68	18.19	18.09	qfq	2,950,730	53,334,245	-0.66%
2025-04-25	17.22	18.56	17.11	18.31	18.21	qfq	5,270,390	94,885,727	6.21%
2025-04-24	17.51	17.53	17.12	17.24	17.15	qfq	1,742,710	30,167,935	-1.65%
2025-04-23	17.71	17.83	17.47	17.53	17.44	qfq	1,867,250	32,820,561	-0.96%
2025-04-22	17.61	17.87	17.30	17.70	17.60	qfq	2,282,280	40,217,195	0.80%
2025-04-21	17.52	17.65	17.30	17.56	17.47	qfq	1,390,890	24,372,765	0.34%
2025-04-18	17.66	17.84	17.43	17.50	17.41	qfq	811,750	14,240,855	-1.02%
2025-04-17	17.39	17.92	17.28	17.68	17.58	qfq	1,471,680	26,065,922	1.38%
2025-04-16	17.79	17.86	17.21	17.44	17.35	qfq	1,698,690	29,700,167	-2.19%
2025-04-15	17.86	18.02	17.62	17.83	17.73	qfq	1,324,640	23,566,473	-0.45%
2025-04-14	17.99	18.29	17.85	17.91	17.81	qfq	2,245,880	40,555,041	0.51%
2025-04-11	17.40	18.12	17.40	17.82	17.72	qfq	2,835,785	50,665,310	0.96%
2025-04-10	17.54	18.05	17.54	17.65	17.55	qfq	3,256,775	57,993,714	1.32%
2025-04-09	17.00	17.68	15.81	17.42	17.33	qfq	5,287,630	88,782,221	0.11%
2025-04-08	17.74	17.98	16.70	17.40	17.31	qfq	7,275,566	125,029,539	-2.63%
2025-04-07	18.37	18.97	17.87	17.87	17.77	qfq	5,191,910	94,934,918	-9.97%
2025-04-03	19.29	20.43	19.23	19.85	19.74	qfq	8,563,820	168,780,602	-2.22%
2025-04-02	20.58	21.00	19.62	20.30	20.19	qfq	11,331,776	229,556,599	1.65%
2025-04-01	19.46	20.33	19.24	19.97	19.86	qfq	9,884,037	196,408,523	2.15%
2025-03-31	19.10	19.70	18.81	19.55	19.44	qfq	7,066,500	136,615,484	2.62%
2025-03-28	19.18	19.54	18.80	19.05	18.95	qfq	4,082,420	78,058,803	-0.78%
2025-03-27	18.65	19.56	18.43	19.20	19.10	qfq	4,829,760	92,911,768	2.62%
2025-03-26	18.29	18.83	18.29	18.71	18.61	qfq	1,883,410	35,106,145	1.52%
2025-03-25	18.56	18.65	18.10	18.43	18.33	qfq	1,608,210	29,506,949	-0.70%
2025-03-24	18.97	19.04	18.20	18.56	18.46	qfq	2,567,670	47,536,713	-1.90%
2025-03-21	19.25	19.25	18.78	18.92	18.82	qfq	2,339,099	44,394,981	-1.77%
2025-03-20	19.06	19.52	18.99	19.26	19.16	qfq	2,531,691	48,739,251	1.05%
2025-03-19	19.40	19.43	18.94	19.06	18.96	qfq	2,687,970	51,341,626	-1.85%
2025-03-18	19.08	19.56	19.00	19.42	19.32	qfq	3,452,390	66,976,561	1.84%
2025-03-17	18.95	19.15	18.80	19.07	18.97	qfq	2,134,650	40,573,799	1.65%
2025-03-14	18.60	18.88	18.43	18.76	18.66	qfq	1,834,162	34,258,814	0.86%
2025-03-13	18.80	18.98	18.45	18.60	18.50	qfq	2,628,170	48,959,674	-1.64%
2025-03-12	18.96	19.11	18.77	18.91	18.81	qfq	1,948,282	36,790,153	-0.26%
2025-03-11	18.70	19.03	18.64	18.96	18.86	qfq	1,885,410	35,554,270	0.16%
2025-03-10	18.79	19.23	18.76	18.93	18.83	qfq	2,643,000	50,118,352	0.69%
2025-03-07	18.50	19.28	18.35	18.80	18.70	qfq	5,078,530	96,014,213	1.51%
2025-03-06	18.39	18.62	18.36	18.52	18.42	qfq	2,317,590	42,911,953	0.71%
2025-03-05	18.55	18.64	18.27	18.39	18.29	qfq	1,698,590	31,222,809	-1.02%
2025-03-04	18.44	18.68	18.29	18.58	18.48	qfq	1,959,070	36,185,152	0.70%
2025-03-03	18.08	18.78	18.01	18.45	18.35	qfq	2,649,770	48,932,452	2.50%
2025-02-28	18.49	18.49	17.96	18.00	17.90	qfq	2,155,202	39,199,392	-2.70%
2025-02-27	18.86	18.87	18.28	18.50	18.40	qfq	2,573,610	47,584,802	-1.86%
2025-02-26	18.64	19.06	18.64	18.85	18.75	qfq	3,178,110	59,730,932	1.34%
2025-02-25	18.41	18.92	18.16	18.60	18.50	qfq	2,920,000	53,979,830	0.27%
2025-02-24	18.67	18.78	18.40	18.55	18.45	qfq	3,111,480	57,619,596	-0.64%
2025-02-21	18.59	18.89	18.45	18.67	18.57	qfq	2,796,460	52,201,194	0.05%
2025-02-20	18.80	18.80	18.30	18.66	18.56	qfq	4,611,140	85,328,704	-0.74%
2025-02-19	18.34	18.84	18.24	18.80	18.70	qfq	2,152,880	40,160,677	2.45%
2025-02-18	18.50	19.46	18.28	18.35	18.25	qfq	4,052,230	76,319,424	-1.08%
2025-02-17	18.69	18.70	18.32	18.55	18.45	qfq	2,048,620	37,790,786	-0.43%
2025-02-14	18.70	18.89	18.48	18.63	18.53	qfq	2,227,880	41,520,464	-0.90%
2025-02-13	19.11	19.31	18.78	18.80	18.70	qfq	1,965,900	37,247,908	-1.98%
2025-02-12	19.12	19.28	18.96	19.18	19.08	qfq	2,322,040	44,352,830	0.42%
2025-02-11	19.50	19.55	19.09	19.10	19.00	qfq	2,859,820	54,996,354	-2.70%
2025-02-10	18.42	19.78	18.18	19.63	19.52	qfq	6,221,846	118,748,910	6.57%
2025-02-07	18.39	18.66	18.26	18.42	18.32	qfq	3,416,820	63,182,587	0.11%
2025-02-06	18.40	18.77	18.12	18.40	18.30	qfq	2,837,770	52,517,460	0.55%
2025-02-05	18.51	18.70	18.08	18.30	18.20	qfq	1,649,920	30,135,897	-1.13%
2025-01-27	18.86	18.98	18.47	18.51	18.41	qfq	1,427,750	26,716,913	-1.80%
2025-01-24	18.41	18.92	18.32	18.85	18.75	qfq	1,794,910	33,550,598	1.95%
2025-01-23	18.75	19.00	18.47	18.49	18.39	qfq	2,306,030	43,250,267	-0.22%
2025-01-22	18.43	18.89	18.38	18.53	18.43	qfq	1,162,300	21,630,651	0.00%
2025-01-21	18.76	18.86	18.30	18.53	18.43	qfq	1,291,080	23,855,922	-1.23%
2025-01-20	19.03	19.10	18.60	18.76	18.66	qfq	1,756,380	32,888,209	-0.64%
2025-01-17	18.44	18.95	18.43	18.88	18.78	qfq	1,532,530	28,730,276	1.23%
2025-01-16	18.59	18.87	18.34	18.65	18.55	qfq	1,749,850	32,513,569	0.38%
2025-01-15	18.67	18.86	18.51	18.58	18.48	qfq	1,680,610	31,378,341	-0.91%
2025-01-14	18.32	18.78	18.16	18.75	18.65	qfq	2,958,035	54,839,559	2.57%
2025-01-13	17.83	18.70	17.62	18.28	18.08	qfq	2,746,220	50,061,806	2.01%
2025-01-10	17.71	18.40	17.71	17.92	17.73	qfq	2,983,090	53,857,091	0.79%
2025-01-09	17.60	18.10	17.60	17.78	17.59	qfq	1,351,150	24,212,050	-0.28%
2025-01-08	17.80	17.98	17.27	17.83	17.64	qfq	1,891,480	33,343,528	-0.28%
2025-01-07	17.50	17.90	17.34	17.88	17.69	qfq	1,614,720	28,512,154	1.88%
2025-01-06	17.18	17.85	16.92	17.55	17.36	qfq	2,210,190	38,493,594	2.03%
2025-01-03	18.02	18.14	17.20	17.20	17.01	qfq	2,470,597	43,570,380	-4.55%
2025-01-02	18.75	18.78	17.85	18.02	17.82	qfq	2,578,580	47,113,406	-3.89%
2024-12-31	19.19	19.34	18.69	18.75	18.55	qfq	1,932,570	36,647,894	-2.29%
2024-12-30	19.38	19.38	18.94	19.19	18.98	qfq	1,246,420	23,830,207	-0.98%
2024-12-27	18.88	19.74	18.80	19.38	19.17	qfq	2,618,630	50,688,342	2.54%
2024-12-26	18.95	19.38	18.80	18.90	18.70	qfq	2,600,560	49,484,640	-0.37%
2024-12-25	19.46	19.57	18.60	18.97	18.76	qfq	3,047,429	57,606,672	-3.12%
2024-12-24	19.50	19.59	19.05	19.58	19.37	qfq	1,716,440	33,223,011	1.45%
2024-12-23	20.05	20.17	19.27	19.30	19.09	qfq	2,594,250	50,766,439	-3.60%
2024-12-20	19.52	20.47	19.44	20.02	19.80	qfq	3,103,280	62,180,295	2.51%
2024-12-19	19.50	19.79	19.21	19.53	19.32	qfq	2,731,390	53,205,436	-0.61%
2024-12-18	20.00	20.14	19.53	19.65	19.44	qfq	3,534,160	69,776,234	-1.80%
2024-12-17	20.49	20.60	19.98	20.01	19.79	qfq	2,330,820	47,181,664	-2.39%
2024-12-16	21.19	21.38	20.35	20.50	20.28	qfq	3,807,510	78,848,318	-3.26%
2024-12-13	22.00	22.18	21.15	21.19	20.96	qfq	3,969,280	85,208,594	-4.46%
2024-12-12	21.78	22.31	21.75	22.18	21.94	qfq	2,619,640	57,666,954	1.28%
2024-12-11	21.62	22.07	21.62	21.90	21.66	qfq	2,495,365	54,473,788	0.23%
2024-12-10	22.22	22.40	21.71	21.85	21.61	qfq	3,768,750	83,290,821	0.32%
2024-12-09	21.79	22.06	21.51	21.78	21.54	qfq	2,681,930	58,405,195	-0.05%
2024-12-06	22.13	22.15	21.68	21.79	21.55	qfq	3,910,949	85,466,191	-1.45%
2024-12-05	22.10	22.49	22.00	22.11	21.87	qfq	3,302,277	73,011,463	-0.45%
2024-12-04	23.28	23.54	22.01	22.21	21.97	qfq	6,809,369	153,691,739	-5.65%
2024-12-03	22.25	24.08	21.90	23.54	23.29	qfq	9,454,060	217,932,686	5.14%
2024-12-02	22.98	22.98	21.90	22.39	22.15	qfq	8,005,530	178,822,168	-2.23%
2024-11-29	24.29	25.09	22.84	22.90	22.65	qfq	9,993,904	238,299,856	-5.80%
2024-11-28	24.39	24.96	24.02	24.31	24.05	qfq	5,038,310	123,231,162	-0.12%
2024-11-27	23.18	24.36	23.02	24.34	24.08	qfq	8,444,045	201,207,061	6.33%
2024-11-26	22.25	23.30	22.03	22.89	22.64	qfq	8,171,636	186,725,812	2.88%
2024-11-25	21.10	22.45	20.99	22.25	22.01	qfq	5,174,990	113,044,547	5.45%
2024-11-22	21.85	22.43	21.06	21.10	20.87	qfq	3,444,650	74,677,780	-3.70%
2024-11-21	22.10	22.41	21.60	21.91	21.67	qfq	2,248,590	49,487,856	-0.90%
2024-11-20	21.67	22.16	21.53	22.11	21.87	qfq	2,669,570	58,297,879	1.98%
2024-11-19	21.09	21.74	20.96	21.68	21.45	qfq	2,782,080	59,432,718	2.85%
2024-11-18	21.55	21.91	20.78	21.08	20.85	qfq	3,771,834	79,951,366	-1.95%
2024-11-15	22.28	22.34	21.45	21.50	21.27	qfq	3,918,387	85,736,457	-2.32%
2024-11-14	23.05	23.56	21.99	22.01	21.77	qfq	5,080,100	114,619,136	-5.70%
2024-11-13	22.61	23.56	22.32	23.34	23.09	qfq	4,220,570	96,836,746	3.23%
2024-11-12	24.38	24.60	22.50	22.61	22.37	qfq	7,064,546	164,679,767	-7.60%
2024-11-11	24.30	24.97	24.06	24.47	24.21	qfq	3,943,510	96,603,717	1.49%
2024-11-08	23.00	24.66	23.00	24.11	23.85	qfq	6,089,948	146,269,150	5.38%
2024-11-07	23.16	23.71	22.59	22.88	22.63	qfq	3,930,640	90,513,526	-1.97%
2024-11-06	22.77	23.76	22.50	23.34	23.09	qfq	5,513,190	127,394,249	1.66%
2024-11-05	23.37	23.50	22.32	22.96	22.71	qfq	7,753,237	176,513,364	-1.75%
2024-11-04	22.92	23.71	22.71	23.37	23.12	qfq	2,483,470	57,744,001	0.82%
2024-11-01	24.30	25.00	23.00	23.18	22.93	qfq	3,999,890	94,936,402	-5.77%
2024-10-31	23.10	25.08	22.91	24.60	24.33	qfq	6,937,602	168,915,299	6.31%
2024-10-30	23.61	24.20	22.80	23.14	22.89	qfq	5,451,582	126,780,805	-3.46%
2024-10-29	24.07	24.25	23.40	23.97	23.71	qfq	4,227,610	100,479,426	-0.37%
2024-10-28	25.53	25.67	23.55	24.06	23.80	qfq	6,430,242	155,452,533	-5.76%
2024-10-25	24.42	25.70	24.00	25.53	25.25	qfq	5,359,270	134,751,372	3.86%
2024-10-24	23.87	24.69	23.28	24.58	24.31	qfq	4,998,900	120,193,882	2.20%
2024-10-23	23.51	24.40	23.42	24.05	23.79	qfq	4,839,550	116,083,005	1.22%
2024-10-22	23.76	25.10	23.26	23.76	23.50	qfq	7,437,484	177,617,047	-0.29%
2024-10-21	24.12	25.92	23.56	23.83	23.57	qfq	13,695,898	342,402,600	1.15%
2024-10-18	22.23	23.88	21.51	23.56	23.30	qfq	11,281,440	257,745,947	6.27%
2024-10-17	20.51	22.33	20.30	22.17	21.93	qfq	9,100,117	196,050,776	7.52%
2024-10-16	19.40	21.00	19.32	20.62	20.40	qfq	7,192,610	147,029,721	4.62%
2024-10-15	19.68	20.68	19.24	19.71	19.50	qfq	4,396,903	88,176,059	0.25%
2024-10-14	20.00	20.13	19.03	19.66	19.45	qfq	3,334,143	65,041,632	-1.21%
2024-10-11	19.88	20.16	19.14	19.90	19.68	qfq	4,827,101	95,011,742	-2.50%
2024-10-10	20.88	21.14	19.61	20.41	20.19	qfq	8,829,920	179,855,244	0.64%
2024-10-09	18.47	21.08	17.34	20.28	20.06	qfq	10,504,934	202,843,366	5.24%
2024-10-08	19.47	19.47	18.22	19.27	19.06	qfq	9,489,189	181,765,327	8.87%
2024-09-30	17.00	17.70	16.36	17.70	17.51	qfq	9,642,355	166,345,259	9.33%
2024-09-27	15.73	16.36	15.62	16.19	16.01	qfq	4,047,790	64,833,653	4.38%
2024-09-26	15.15	15.51	15.00	15.51	15.34	qfq	2,509,920	38,181,144	2.51%
2024-09-25	15.41	15.50	15.08	15.13	14.97	qfq	1,817,862	27,839,643	0.20%
2024-09-24	14.59	15.16	14.53	15.10	14.94	qfq	2,407,450	35,875,457	4.21%
2024-09-23	14.40	14.65	14.15	14.49	14.33	qfq	1,266,120	18,280,265	1.33%
2024-09-20	14.74	14.74	14.27	14.30	14.15	qfq	1,053,090	15,179,382	-3.05%
2024-09-19	14.59	14.96	14.35	14.75	14.59	qfq	1,202,670	17,681,826	1.24%
2024-09-18	14.50	14.67	14.26	14.57	14.41	qfq	812,422	11,766,502	0.62%
2024-09-13	14.95	15.09	14.46	14.48	14.32	qfq	1,095,480	15,953,243	-2.23%
2024-09-12	14.98	15.12	14.80	14.81	14.65	qfq	690,040	10,303,872	-0.60%
2024-09-11	14.92	15.06	14.80	14.90	14.74	qfq	543,620	8,115,733	-0.13%
2024-09-10	14.90	15.07	14.72	14.92	14.76	qfq	982,400	14,609,714	-0.27%
2024-09-09	14.95	15.22	14.80	14.96	14.80	qfq	869,790	13,071,322	0.00%
2024-09-06	15.46	15.49	14.90	14.96	14.80	qfq	1,127,410	17,000,141	-3.23%
2024-09-05	15.46	15.59	15.33	15.46	15.29	qfq	603,810	9,315,091	0.00%
2024-09-04	15.55	15.66	15.34	15.46	15.29	qfq	635,800	9,858,982	-0.51%
2024-09-03	15.59	15.74	15.20	15.54	15.37	qfq	1,078,840	16,751,236	0.97%
2024-09-02	16.02	16.03	15.35	15.39	15.22	qfq	1,427,020	22,278,341	-4.17%
2024-08-30	15.62	16.37	15.50	16.06	15.89	qfq	2,145,220	34,316,608	2.82%
2024-08-29	15.29	15.70	15.24	15.62	15.45	qfq	867,070	13,453,230	2.09%
2024-08-28	15.08	15.45	14.93	15.30	15.13	qfq	1,011,260	15,420,276	2.00%
2024-08-27	15.19	15.23	14.90	15.00	14.84	qfq	806,870	12,137,425	-1.45%
2024-08-26	14.80	15.25	14.80	15.22	15.06	qfq	1,259,050	19,040,331	2.35%
2024-08-23	14.88	15.14	14.29	14.87	14.71	qfq	2,015,122	29,688,401	1.92%
2024-08-22	14.73	14.89	14.51	14.59	14.43	qfq	1,168,180	17,152,078	-1.22%
2024-08-21	14.69	15.06	14.60	14.77	14.61	qfq	1,385,090	20,579,154	-0.54%
2024-08-20	15.67	15.67	14.81	14.85	14.69	qfq	2,644,300	39,901,159	-5.23%
2024-08-19	15.74	16.12	15.63	15.67	15.50	qfq	965,110	15,274,493	-0.76%
2024-08-16	15.66	16.01	15.66	15.79	15.62	qfq	1,206,000	19,102,699	0.06%
2024-08-15	15.96	16.22	15.44	15.78	15.61	qfq	2,302,230	36,310,279	-1.87%
2024-08-14	16.40	16.53	15.90	16.08	15.91	qfq	1,083,720	17,491,077	-2.43%
2024-08-13	16.16	16.52	16.00	16.48	16.30	qfq	777,290	12,604,062	1.92%
2024-08-12	16.16	16.28	16.00	16.17	15.99	qfq	684,466	11,046,443	0.06%
2024-08-09	16.35	16.74	16.00	16.16	15.99	qfq	1,156,191	18,926,642	-0.25%
2024-08-08	16.66	16.66	16.02	16.20	16.02	qfq	1,973,481	32,046,352	-3.11%
2024-08-07	16.90	17.12	16.70	16.72	16.54	qfq	946,152	15,920,288	-1.01%
2024-08-06	16.85	17.37	16.74	16.89	16.71	qfq	1,316,970	22,431,118	0.90%
2024-08-05	17.61	17.86	16.69	16.74	16.56	qfq	2,155,571	36,961,376	-5.74%
2024-08-02	17.79	18.10	17.62	17.76	17.57	qfq	1,090,942	19,498,140	-1.06%
2024-08-01	17.96	18.17	17.67	17.95	17.76	qfq	1,112,368	19,932,767	0.11%
2024-07-31	17.55	18.00	17.42	17.93	17.74	qfq	1,237,134	22,057,828	2.46%
2024-07-30	17.69	17.69	17.35	17.50	17.31	qfq	702,044	12,257,432	-0.34%
2024-07-29	17.59	17.66	17.40	17.56	17.37	qfq	514,927	9,029,699	-0.57%
2024-07-26	17.51	17.79	17.50	17.66	17.47	qfq	641,380	11,319,404	0.91%
2024-07-25	17.54	17.74	17.28	17.50	17.31	qfq	776,040	13,587,266	-0.34%
2024-07-24	17.58	17.85	17.47	17.56	17.37	qfq	955,972	16,827,262	-0.34%
2024-07-23	17.98	17.98	17.46	17.62	17.43	qfq	937,220	16,552,861	-2.06%
2024-07-22	18.05	18.20	17.80	17.99	17.80	qfq	780,080	13,974,794	-0.06%
2024-07-19	17.39	18.25	17.26	18.00	17.81	qfq	1,508,770	27,080,518	2.97%
2024-07-18	17.34	17.75	16.93	17.48	17.29	qfq	1,405,780	24,261,899	0.11%
2024-07-17	18.02	18.07	17.41	17.46	17.27	qfq	1,418,678	24,975,039	-3.80%
2024-07-16	18.32	18.32	17.84	18.15	17.95	qfq	1,634,360	29,443,079	-0.93%
2024-07-15	18.07	18.55	17.94	18.32	18.12	qfq	1,372,700	24,998,170	1.22%
2024-07-12	17.78	19.19	17.65	18.10	17.90	qfq	2,700,141	49,482,998	1.80%
2024-07-11	17.75	18.00	17.56	17.78	17.59	qfq	1,495,200	26,574,557	2.54%
2024-07-10	17.80	18.03	17.25	17.34	17.15	qfq	1,613,242	28,404,785	-2.97%
2024-07-09	17.09	17.99	16.92	17.87	17.68	qfq	1,886,750	33,079,083	4.56%
2024-07-08	17.65	17.68	17.06	17.09	16.90	qfq	1,580,780	27,377,130	-3.17%
2024-07-05	17.69	17.95	17.52	17.65	17.46	qfq	1,253,060	22,184,466	-24.18%
2024-07-04	23.72	23.96	23.25	23.28	17.64	qfq	1,299,700	30,377,226	-2.59%
2024-07-03	24.21	24.35	23.71	23.90	18.11	qfq	1,034,686	24,776,723	-1.48%
2024-07-02	24.48	24.65	24.15	24.26	18.38	qfq	860,421	20,941,786	-0.90%
2024-07-01	24.82	25.00	24.15	24.48	18.55	qfq	1,022,535	25,040,564	-1.21%
2024-06-28	24.05	25.13	24.05	24.78	18.77	qfq	1,430,600	35,494,267	3.04%
2024-06-27	24.34	24.50	24.00	24.05	18.22	qfq	1,252,200	30,339,695	-1.19%
2024-06-26	23.45	24.38	23.30	24.34	18.44	qfq	1,368,900	32,722,758	3.27%
2024-06-25	23.50	23.81	23.31	23.57	17.86	qfq	1,068,000	25,119,385	0.60%
2024-06-24	24.34	24.34	23.43	23.43	17.75	qfq	1,122,400	26,716,654	-4.01%
2024-06-21	24.27	24.55	23.87	24.41	18.49	qfq	808,900	19,653,728	0.54%
2024-06-20	24.61	24.84	24.25	24.28	18.40	qfq	1,549,400	37,924,019	-1.22%
2024-06-19	25.02	25.02	24.32	24.58	18.62	qfq	1,733,300	42,616,162	-1.05%
2024-06-18	25.00	25.24	24.78	24.84	18.82	qfq	1,447,400	36,109,636	-0.64%
2024-06-17	24.97	25.27	24.92	25.00	18.94	qfq	850,600	21,295,362	-1.07%
2024-06-14	25.15	25.29	24.76	25.27	19.15	qfq	974,300	24,350,610	0.48%
2024-06-13	25.74	25.83	24.94	25.15	19.05	qfq	1,645,500	41,759,172	-2.33%
2024-06-12	25.79	26.49	25.70	25.75	19.51	qfq	1,277,300	33,155,716	-0.54%
2024-06-11	25.38	25.91	25.15	25.89	19.62	qfq	1,475,896	37,850,395	2.01%
2024-06-07	25.71	26.10	25.38	25.38	19.23	qfq	1,253,496	32,119,666	-0.55%
2024-06-06	26.36	26.46	25.35	25.52	19.33	qfq	2,146,900	55,540,571	-3.19%
2024-06-05	27.07	27.24	26.35	26.36	19.97	qfq	1,012,300	27,047,144	-2.62%
2024-06-04	26.68	27.20	26.45	27.07	20.51	qfq	1,458,400	39,026,701	0.78%
2024-06-03	27.63	27.75	26.60	26.86	20.35	qfq	1,646,419	44,678,557	-2.89%
2024-05-31	27.55	27.84	27.44	27.66	20.96	qfq	974,165	26,973,773	0.36%
2024-05-30	27.63	28.14	27.42	27.56	20.88	qfq	1,309,700	36,296,233	-0.33%
2024-05-29	27.10	27.69	26.94	27.65	20.95	qfq	1,079,259	29,649,040	1.99%
2024-05-28	27.17	27.66	26.95	27.11	20.54	qfq	1,005,600	27,393,871	-0.40%
2024-05-27	27.75	27.81	26.72	27.22	20.62	qfq	1,990,259	53,986,378	-1.84%
2024-05-24	27.90	28.00	27.45	27.73	21.01	qfq	1,285,447	35,682,897	0.00%
2024-05-23	28.88	28.89	27.60	27.73	21.01	qfq	2,188,100	61,254,884	-3.98%
2024-05-22	28.78	29.16	28.45	28.88	21.88	qfq	1,388,259	40,013,619	-0.07%
2024-05-21	28.90	29.16	28.69	28.90	21.90	qfq	1,228,100	35,493,065	0.14%
2024-05-20	28.56	29.28	28.40	28.86	21.87	qfq	1,835,600	53,076,994	1.05%
2024-05-17	28.42	28.80	28.22	28.56	21.64	qfq	1,332,700	37,977,621	0.71%
2024-05-16	27.74	28.76	27.43	28.36	21.49	qfq	2,205,985	62,087,359	2.83%
2024-05-15	27.50	27.86	27.34	27.58	20.90	qfq	945,085	26,086,226	0.11%
2024-05-14	27.14	27.91	27.11	27.55	20.87	qfq	1,663,400	45,970,122	1.51%
2024-05-13	27.94	28.19	27.02	27.14	20.56	qfq	1,882,500	51,708,531	-3.79%
2024-05-10	29.50	29.55	28.11	28.21	21.37	qfq	3,055,885	87,269,505	-4.37%
2024-05-09	28.80	29.96	28.72	29.50	22.35	qfq	3,127,700	92,577,852	2.40%
2024-05-08	29.06	29.32	28.72	28.81	21.83	qfq	1,873,900	54,170,952	-1.17%
2024-05-07	28.55	29.33	28.32	29.15	22.09	qfq	2,718,200	78,578,947	1.85%
2024-05-06	28.10	28.80	27.85	28.62	21.68	qfq	2,798,743	79,079,153	1.89%
2024-04-30	27.45	28.20	27.15	28.09	21.28	qfq	3,048,643	84,928,334	3.16%
2024-04-29	27.19	27.26	26.72	27.23	20.63	qfq	1,610,684	43,489,900	0.15%
2024-04-26	27.20	27.97	27.07	27.19	20.60	qfq	2,028,800	55,669,162	-0.73%
2024-04-25	27.06	27.82	26.56	27.39	20.75	qfq	1,826,000	49,796,913	-0.65%
2024-04-24	26.65	27.70	26.55	27.57	20.89	qfq	1,771,400	48,312,542	3.34%
2024-04-23	27.18	27.77	26.66	26.68	20.21	qfq	1,439,600	38,847,486	-1.80%
2024-04-22	26.61	27.75	26.53	27.17	20.58	qfq	1,513,200	41,271,696	1.15%
2024-04-19	27.15	27.44	26.67	26.86	20.35	qfq	1,323,300	35,599,498	-1.07%
2024-04-18	27.91	27.95	27.10	27.15	20.57	qfq	1,422,600	39,072,350	-1.84%
2024-04-17	26.20	27.66	26.20	27.66	20.96	qfq	2,319,200	63,040,504	6.14%
2024-04-16	27.31	27.31	25.70	26.06	19.74	qfq	2,951,659	77,382,032	-4.89%
2024-04-15	28.00	28.47	26.83	27.40	20.76	qfq	3,189,359	87,622,393	-3.25%
2024-04-12	28.98	29.09	28.20	28.32	21.46	qfq	1,707,200	48,890,812	-2.24%
2024-04-11	28.30	29.22	28.12	28.97	21.95	qfq	2,590,206	74,491,153	1.58%
2024-04-10	28.74	29.50	28.30	28.52	21.61	qfq	2,758,400	79,183,572	-1.31%
2024-04-09	27.71	29.30	27.62	28.90	21.90	qfq	3,650,700	104,137,379	4.14%
2024-04-08	28.07	28.28	27.60	27.75	21.02	qfq	2,116,420	59,108,087	-1.14%
2024-04-03	27.33	28.23	27.30	28.07	21.27	qfq	2,347,800	65,223,193	2.52%
2024-04-02	27.70	27.91	27.15	27.38	20.74	qfq	1,499,301	41,211,736	-1.16%
2024-04-01	27.22	28.25	27.22	27.70	20.99	qfq	2,293,000	63,475,015	2.55%
2024-03-29	26.88	27.06	26.57	27.01	20.46	qfq	1,360,286	36,571,243	0.67%
2024-03-28	26.83	27.40	26.58	26.83	20.33	qfq	2,129,200	57,549,033	0.00%
2024-03-27	27.00	27.40	26.50	26.83	20.33	qfq	1,585,300	42,763,790	-0.74%
2024-03-26	26.84	27.30	26.63	27.03	20.48	qfq	1,289,800	34,743,707	0.78%
2024-03-25	27.08	27.80	26.77	26.82	20.32	qfq	1,580,100	43,026,545	-1.47%
2024-03-22	27.90	27.94	26.79	27.22	20.62	qfq	2,259,200	61,561,020	-2.44%
2024-03-21	28.33	28.36	27.68	27.90	21.14	qfq	1,833,700	51,116,791	-0.57%
2024-03-20	27.98	28.30	27.92	28.06	21.26	qfq	1,423,400	39,966,174	-0.32%
2024-03-19	28.28	28.56	27.88	28.15	21.33	qfq	1,739,900	48,871,092	-0.53%
2024-03-18	27.60	28.33	27.33	28.30	21.44	qfq	2,429,086	67,806,185	2.91%
2024-03-15	26.71	27.71	26.62	27.50	20.83	qfq	2,325,000	63,497,447	2.34%
2024-03-14	26.69	27.50	26.38	26.87	20.36	qfq	1,947,000	52,395,736	0.64%
2024-03-13	26.51	27.17	26.40	26.70	20.23	qfq	1,702,947	45,685,126	-0.30%
2024-03-12	26.90	27.16	26.34	26.78	20.29	qfq	2,171,479	57,907,534	-0.59%
2024-03-11	25.07	27.47	24.91	26.94	20.41	qfq	3,863,347	101,899,317	7.03%
2024-03-08	24.38	25.35	24.33	25.17	19.07	qfq	1,368,800	34,096,011	3.11%
2024-03-07	24.93	25.40	24.25	24.41	18.49	qfq	1,760,400	43,531,295	-2.16%
2024-03-06	24.50	25.18	24.50	24.95	18.90	qfq	1,187,724	29,618,435	0.85%
2024-03-05	25.20	25.42	24.69	24.74	18.74	qfq	1,514,800	37,838,506	-2.25%
2024-03-04	25.41	25.62	24.73	25.31	19.18	qfq	1,845,000	46,482,001	-1.06%
2024-03-01	25.99	26.22	25.21	25.58	19.38	qfq	2,496,900	63,916,050	0.51%
2024-02-29	23.88	25.60	23.60	25.45	19.28	qfq	3,168,979	79,227,222	5.08%
2024-02-28	25.85	26.14	24.05	24.22	18.35	qfq	3,354,840	84,767,402	-7.06%
2024-02-27	24.99	26.06	24.20	26.06	19.74	qfq	2,514,300	64,142,664	5.72%
2024-02-26	24.75	25.10	24.08	24.65	18.68	qfq	1,488,500	36,757,906	-0.04%
2024-02-23	24.15	24.76	23.66	24.66	18.68	qfq	1,812,000	44,228,626	2.24%
2024-02-22	24.20	24.55	23.90	24.12	18.27	qfq	1,317,156	31,832,411	0.08%
2024-02-21	23.93	24.83	23.62	24.10	18.26	qfq	1,510,712	36,817,557	0.21%
2024-02-20	23.94	24.28	23.23	24.05	18.22	qfq	1,236,544	29,685,662	-0.04%
2024-02-19	23.57	24.60	23.57	24.06	18.23	qfq	2,112,600	50,946,814	2.17%
2024-02-08	22.05	24.00	21.68	23.55	17.84	qfq	2,540,619	58,437,955	7.24%
2024-02-07	21.33	22.24	21.00	21.96	16.64	qfq	2,821,052	61,543,669	2.66%
2024-02-06	20.17	22.22	19.19	21.39	16.21	qfq	2,883,943	60,301,429	5.01%
2024-02-05	18.90	21.25	18.90	20.37	15.43	qfq	4,164,182	82,589,919	-2.21%
2024-02-02	23.13	23.30	20.83	20.83	15.78	qfq	4,138,784	89,596,665	-9.98%
2024-02-01	23.10	23.76	22.32	23.14	17.53	qfq	2,778,300	63,678,083	-0.30%
2024-01-31	23.80	24.29	22.76	23.21	17.58	qfq	2,552,252	60,132,735	-3.05%
2024-01-30	25.00	25.50	23.84	23.94	18.14	qfq	2,613,900	63,798,262	-5.45%
2024-01-29	26.84	26.84	25.31	25.32	19.18	qfq	2,352,500	60,848,030	-5.66%
2024-01-26	27.30	27.68	26.75	26.84	20.33	qfq	2,373,200	64,435,949	-1.86%
2024-01-25	26.45	27.50	25.68	27.35	20.72	qfq	3,141,752	84,285,183	3.60%
2024-01-24	26.48	26.83	25.03	26.40	20.00	qfq	3,208,782	83,256,615	-0.41%
2024-01-23	25.41	26.93	24.00	26.51	20.08	qfq	3,769,170	97,401,223	2.36%
2024-01-22	28.00	28.00	25.44	25.90	19.62	qfq	5,209,491	139,660,692	-8.25%
2024-01-19	27.42	28.79	27.21	28.23	21.39	qfq	4,767,356	133,536,285	2.95%
2024-01-18	26.99	27.50	26.40	27.42	20.77	qfq	3,660,361	99,150,974	0.92%
2024-01-17	27.95	27.95	27.08	27.17	20.58	qfq	3,262,281	89,713,804	-2.79%
2024-01-16	26.78	28.03	26.55	27.95	21.18	qfq	4,072,381	111,789,824	4.49%
2024-01-15	26.58	27.30	26.28	26.75	20.27	qfq	1,750,200	47,013,230	0.19%
2024-01-12	27.60	27.69	26.61	26.70	20.23	qfq	1,925,678	52,170,636	-3.19%
2024-01-11	26.42	27.78	26.36	27.58	20.90	qfq	2,775,800	75,906,394	3.68%
2024-01-10	26.32	26.70	26.00	26.60	20.15	qfq	1,580,486	41,775,635	0.49%
2024-01-09	26.39	26.77	26.21	26.47	20.05	qfq	1,373,400	36,354,141	0.04%
2024-01-08	26.73	26.84	26.45	26.46	20.05	qfq	1,468,100	39,038,261	-0.56%
2024-01-05	27.40	28.08	26.50	26.61	20.16	qfq	2,185,600	59,013,221	-3.13%
2024-01-04	27.32	27.58	27.03	27.47	20.81	qfq	1,899,700	51,892,281	0.29%
2024-01-03	27.58	27.77	27.01	27.39	20.75	qfq	2,072,600	56,614,269	-0.72%
2024-01-02	27.72	27.94	27.18	27.59	20.90	qfq	2,254,800	62,186,686	-0.47%
2023-12-29	26.26	28.00	26.00	27.72	21.00	qfq	3,889,100	105,755,727	5.80%
2023-12-28	25.64	26.40	25.40	26.20	19.85	qfq	2,309,700	60,242,358	1.71%
2023-12-27	25.13	26.08	25.13	25.76	19.52	qfq	1,657,300	42,417,263	1.82%
2023-12-26	25.51	25.88	25.13	25.30	19.17	qfq	1,499,900	37,962,517	-1.21%
2023-12-25	25.87	25.90	25.18	25.61	19.40	qfq	1,735,200	44,401,671	-1.01%
2023-12-22	26.55	26.55	25.78	25.87	19.60	qfq	2,301,000	59,990,128	-1.03%
2023-12-21	25.78	26.27	25.49	26.14	19.80	qfq	2,305,836	59,796,440	0.97%
2023-12-20	26.18	26.43	25.89	25.89	19.62	qfq	1,337,500	34,921,746	-0.99%
2023-12-19	26.21	26.47	25.88	26.15	19.81	qfq	1,598,292	41,670,153	-0.15%
2023-12-18	26.38	26.90	25.99	26.19	19.84	qfq	2,148,200	56,498,226	-1.39%
2023-12-15	26.49	27.04	26.39	26.56	20.12	qfq	2,130,300	56,897,730	0.72%
2023-12-14	26.65	27.11	26.32	26.37	19.98	qfq	1,479,000	39,356,678	-0.57%
2023-12-13	26.35	27.00	26.12	26.52	20.09	qfq	1,747,800	46,460,262	0.65%
2023-12-12	26.42	26.57	26.22	26.35	19.96	qfq	1,303,000	34,381,598	-0.26%
2023-12-11	26.40	26.52	25.97	26.42	20.02	qfq	2,187,300	57,468,597	0.96%
2023-12-08	26.70	27.02	26.03	26.17	19.83	qfq	2,347,800	62,019,803	-2.17%
2023-12-07	27.08	27.50	26.65	26.75	20.27	qfq	2,323,100	62,826,278	-1.07%
2023-12-06	26.98	27.27	26.61	27.04	20.49	qfq	1,836,600	49,638,769	0.37%
2023-12-05	27.57	27.66	26.87	26.94	20.41	qfq	2,711,100	73,713,632	-2.25%
2023-12-04	28.50	28.50	27.42	27.56	20.88	qfq	3,315,700	92,083,991	-2.03%
2023-12-01	27.49	28.24	27.15	28.13	21.31	qfq	3,178,300	88,324,120	2.29%
2023-11-30	27.95	28.02	27.09	27.50	20.83	qfq	2,764,400	75,973,997	-1.19%
2023-11-29	28.27	28.81	27.80	27.83	21.08	qfq	3,259,400	92,328,704	-1.56%
2023-11-28	27.28	28.30	27.17	28.27	21.42	qfq	4,902,640	136,703,548	3.40%
2023-11-27	27.48	27.88	26.78	27.34	20.71	qfq	3,669,100	99,789,867	0.22%
2023-11-24	27.53	28.16	27.01	27.28	20.67	qfq	5,682,200	156,565,622	-1.23%
2023-11-23	28.00	28.16	27.24	27.62	20.93	qfq	8,237,500	227,788,546	-1.07%
2023-11-22	29.87	31.48	27.81	27.92	21.15	qfq	13,775,381	402,464,777	-7.46%
2023-11-21	29.45	30.98	28.81	30.17	22.86	qfq	12,693,151	379,029,237	0.80%
2023-11-20	28.21	29.93	28.21	29.93	22.68	qfq	9,028,596	266,000,529	10.00%
2023-11-17	25.24	27.68	24.90	27.21	20.62	qfq	7,587,363	201,129,020	7.81%
2023-11-16	25.15	26.26	24.81	25.24	19.12	qfq	4,235,800	108,144,154	1.73%
2023-11-15	24.51	25.09	24.34	24.81	18.80	qfq	2,423,200	59,956,410	1.56%
2023-11-14	24.55	24.79	24.37	24.43	18.51	qfq	1,328,700	32,534,583	-0.73%
2023-11-13	24.12	24.65	24.10	24.61	18.65	qfq	1,383,600	33,691,641	2.16%
2023-11-10	24.01	24.33	24.00	24.09	18.25	qfq	1,131,186	27,304,644	-0.08%
2023-11-09	24.47	24.79	24.07	24.11	18.27	qfq	1,655,212	40,296,172	-1.83%
2023-11-08	24.60	24.69	24.14	24.56	18.61	qfq	1,769,200	43,178,000	0.70%
2023-11-07	24.20	24.60	24.11	24.39	18.48	qfq	1,532,886	37,289,418	0.79%
2023-11-06	23.80	24.33	23.80	24.20	18.33	qfq	2,110,700	50,935,267	1.77%
2023-11-03	23.60	24.06	23.60	23.78	18.02	qfq	1,807,000	43,087,965	0.34%
2023-11-02	24.66	24.66	23.67	23.70	17.96	qfq	2,621,800	62,838,410	-3.34%
2023-11-01	25.00	25.00	24.52	24.52	18.58	qfq	2,345,000	57,936,354	-1.64%
2023-10-31	25.39	25.97	24.86	24.93	18.89	qfq	2,467,280	62,157,788	0.08%
2023-10-30	25.11	25.27	24.70	24.91	18.87	qfq	2,973,383	74,111,679	-1.97%
2023-10-27	24.00	25.63	24.00	25.41	19.25	qfq	4,751,483	118,997,714	3.88%
2023-10-26	24.31	25.06	23.99	24.46	18.53	qfq	6,862,950	167,822,434	1.62%
2023-10-25	25.70	25.82	23.70	24.07	18.24	qfq	10,132,481	254,143,109	2.56%
2023-10-24	21.31	23.47	21.31	23.47	17.78	qfq	3,063,100	69,756,301	9.98%
2023-10-23	21.75	21.91	21.11	21.34	16.17	qfq	1,026,800	21,985,900	-2.56%
2023-10-20	22.40	22.40	21.79	21.90	16.59	qfq	851,900	18,690,788	-0.50%
2023-10-19	21.90	22.43	21.83	22.01	16.68	qfq	919,300	20,350,970	-0.27%
2023-10-18	22.68	22.68	21.97	22.07	16.72	qfq	898,700	19,882,833	-1.56%
2023-10-17	22.31	22.46	22.17	22.42	16.99	qfq	585,900	13,071,055	0.45%
2023-10-16	22.76	22.76	22.18	22.32	16.91	qfq	827,100	18,476,637	-1.20%
2023-10-13	22.61	22.72	22.33	22.59	17.11	qfq	882,400	19,864,083	-0.62%
2023-10-12	22.85	22.87	22.40	22.73	17.22	qfq	864,900	19,537,670	0.22%
2023-10-11	22.61	23.04	22.50	22.68	17.18	qfq	1,042,600	23,762,571	0.58%
2023-10-10	22.99	23.00	22.55	22.55	17.08	qfq	821,200	18,634,585	-1.27%
2023-10-09	23.00	23.12	22.79	22.84	17.30	qfq	985,600	22,588,792	-0.87%
2023-09-28	22.96	23.20	22.80	23.04	17.46	qfq	1,158,300	26,610,499	0.83%
2023-09-27	22.84	23.30	22.57	22.85	17.31	qfq	1,498,900	34,501,981	0.04%
2023-09-26	22.75	22.99	22.64	22.84	17.30	qfq	942,800	21,502,246	-0.13%
2023-09-25	23.07	23.21	22.76	22.87	17.33	qfq	857,270	19,639,396	-1.00%
2023-09-22	22.70	23.22	22.62	23.10	17.50	qfq	1,175,770	26,987,039	1.63%
2023-09-21	22.76	23.15	22.68	22.73	17.22	qfq	835,800	19,119,414	-0.35%
2023-09-20	22.83	23.25	22.51	22.81	17.28	qfq	1,497,100	34,419,139	-0.31%
2023-09-19	23.50	23.50	22.84	22.88	17.33	qfq	1,341,819	30,854,196	-2.76%
2023-09-18	23.01	23.75	22.75	23.53	17.83	qfq	1,607,900	37,553,671	1.95%
2023-09-15	23.09	23.58	22.68	23.08	17.49	qfq	1,807,700	41,698,885	0.70%
2023-09-14	23.51	23.61	22.71	22.92	17.36	qfq	1,376,100	31,629,118	-1.16%
2023-09-13	23.85	24.01	22.81	23.19	17.57	qfq	2,285,300	53,221,079	-3.09%
2023-09-12	24.30	24.51	23.86	23.93	18.13	qfq	1,721,100	41,488,693	-2.01%
2023-09-11	24.50	24.76	24.26	24.42	18.50	qfq	1,901,000	46,576,097	-0.33%
2023-09-08	24.52	24.78	24.18	24.50	18.56	qfq	1,189,500	29,232,129	0.49%
2023-09-07	24.72	24.88	24.15	24.38	18.47	qfq	2,129,400	52,084,341	-1.30%
2023-09-06	23.54	24.94	23.37	24.70	18.71	qfq	2,869,900	70,056,988	4.26%
2023-09-05	23.21	23.77	23.09	23.69	17.95	qfq	1,995,300	46,840,532	2.78%
2023-09-04	22.75	23.19	22.51	23.05	17.46	qfq	1,540,400	35,170,828	1.77%
2023-09-01	22.55	22.83	22.42	22.65	17.16	qfq	1,084,400	24,580,807	0.27%
2023-08-31	22.66	22.82	22.40	22.59	17.11	qfq	898,300	20,317,129	-0.04%
2023-08-30	22.26	22.84	22.25	22.60	17.12	qfq	1,678,400	37,922,931	0.67%
2023-08-29	21.12	22.50	20.92	22.45	17.01	qfq	2,921,400	64,100,028	5.35%
2023-08-28	23.20	23.30	21.09	21.31	16.15	qfq	4,805,500	105,718,810	-5.50%
2023-08-25	22.84	23.11	22.09	22.55	17.08	qfq	3,032,300	68,608,658	-3.76%
2023-08-24	23.37	23.62	23.15	23.43	17.75	qfq	1,108,700	25,930,078	0.09%
2023-08-23	23.41	23.82	23.02	23.41	17.74	qfq	1,474,800	34,455,665	0.00%
2023-08-22	24.11	24.25	23.03	23.41	17.74	qfq	3,171,500	74,474,908	-2.34%
2023-08-21	24.17	24.76	23.95	23.97	18.16	qfq	1,196,800	28,996,955	-1.24%
2023-08-18	24.82	25.36	24.27	24.27	18.39	qfq	972,800	24,080,114	-1.22%
2023-08-17	24.29	24.68	24.09	24.57	18.62	qfq	1,144,300	27,967,281	1.15%
2023-08-16	24.80	24.94	24.11	24.29	18.40	qfq	959,600	23,526,633	-1.82%
2023-08-15	25.10	25.30	24.61	24.74	18.74	qfq	1,333,459	33,303,005	-1.32%
2023-08-14	24.75	25.08	23.93	25.07	18.99	qfq	2,034,700	49,800,927	0.36%
2023-08-11	25.26	25.26	24.91	24.98	18.93	qfq	849,900	21,245,473	-0.72%
2023-08-10	25.10	25.28	24.98	25.16	19.06	qfq	750,600	18,871,955	0.32%
2023-08-09	25.31	25.31	24.89	25.08	19.00	qfq	879,400	22,019,413	-0.99%
2023-08-08	25.23	25.41	25.10	25.33	19.19	qfq	751,500	18,936,117	0.04%
2023-08-07	25.42	25.64	25.22	25.32	19.18	qfq	1,052,900	26,744,599	-0.78%
2023-08-04	25.33	25.64	25.26	25.52	19.33	qfq	983,000	25,034,626	0.59%
2023-08-03	25.15	25.53	24.98	25.37	19.22	qfq	1,708,086	43,088,182	0.36%
2023-08-02	25.40	25.45	24.91	25.28	19.15	qfq	913,200	23,047,695	0.32%
2023-08-01	25.56	25.60	25.10	25.20	19.09	qfq	1,806,200	45,649,790	-1.75%
2023-07-31	25.57	25.96	25.44	25.65	19.43	qfq	1,572,400	40,364,493	0.59%
2023-07-28	25.62	25.85	25.12	25.50	19.32	qfq	1,376,000	34,974,930	-0.89%
2023-07-27	26.07	26.24	25.70	25.73	19.49	qfq	1,119,600	28,940,856	-1.30%
2023-07-26	26.35	26.35	25.90	26.07	19.75	qfq	1,076,600	28,021,477	-0.84%
2023-07-25	26.10	26.38	25.81	26.29	19.92	qfq	1,452,440	37,820,331	1.86%
2023-07-24	25.71	26.68	25.70	25.81	19.55	qfq	1,709,400	44,599,405	0.39%
2023-07-21	25.86	26.20	25.56	25.71	19.48	qfq	1,314,700	33,925,957	-0.81%
2023-07-20	26.08	26.38	25.86	25.92	19.64	qfq	1,206,300	31,368,190	-0.84%
2023-07-19	26.25	26.37	25.85	26.14	19.80	qfq	1,652,000	43,074,551	-0.31%
2023-07-18	26.43	27.00	26.11	26.22	19.87	qfq	2,103,200	55,585,867	-0.98%