SECURITY DETAIL · RAW DATA

银河磁体300127.SZ

ASZSECNYSTOCK

最近收盘价22.372026-07-17

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）4,461,660

成交额（元）102,073,091

日线记录717

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 717 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	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-10	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-26	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	23.47	23.55	22.22	22.37	22.37	qfq	4,461,660	102,073,091	-4.69%
2026-07-16	23.82	23.99	23.42	23.47	23.47	qfq	3,367,142	79,645,581	-1.88%
2026-07-15	24.43	24.99	23.80	23.92	23.92	qfq	3,751,500	90,552,732	-2.69%
2026-07-14	23.88	24.58	23.72	24.58	24.58	qfq	4,814,059	116,396,723	2.93%
2026-07-13	25.61	25.88	23.78	23.88	23.88	qfq	6,032,200	147,127,934	-6.76%
2026-07-10	25.40	26.62	25.26	25.61	25.61	qfq	6,107,921	159,011,377	0.87%
2026-07-09	26.10	26.50	24.46	25.39	25.39	qfq	6,775,816	171,358,813	-3.83%
2026-07-08	27.51	27.90	26.10	26.40	26.40	qfq	6,644,594	176,503,755	-4.35%
2026-07-07	28.00	29.19	27.46	27.60	27.60	qfq	5,675,019	160,166,429	-1.92%
2026-07-06	29.60	30.15	28.11	28.14	28.14	qfq	6,997,300	201,339,641	-5.38%
2026-07-03	29.54	30.35	29.04	29.74	29.74	qfq	9,747,904	289,747,145	0.34%
2026-07-02	28.38	31.17	27.93	29.64	29.64	qfq	13,526,323	403,082,331	3.71%
2026-07-01	27.80	29.47	27.80	28.58	28.58	qfq	7,904,861	227,584,788	2.25%
2026-06-30	26.98	28.17	26.46	27.95	27.95	qfq	5,874,853	161,846,601	3.63%
2026-06-29	27.52	28.21	26.34	26.97	26.97	qfq	6,399,682	173,880,487	-2.64%
2026-06-26	29.17	29.17	27.55	27.70	27.70	qfq	7,283,061	205,229,460	-5.97%
2026-06-25	28.52	30.19	28.00	29.46	29.46	qfq	9,787,760	284,915,566	2.43%
2026-06-24	29.50	29.72	28.47	28.76	28.76	qfq	6,565,910	189,824,932	-2.54%
2026-06-23	30.50	30.87	29.30	29.51	29.51	qfq	8,361,600	250,197,890	-4.25%
2026-06-22	30.30	30.85	29.80	30.82	30.82	qfq	10,908,291	331,591,942	2.19%
2026-06-18	29.03	30.58	28.86	30.16	30.16	qfq	10,200,800	306,208,760	3.18%
2026-06-17	29.34	29.81	28.90	29.23	29.23	qfq	7,172,171	209,868,356	-2.31%
2026-06-16	28.58	30.39	28.45	29.92	29.92	qfq	11,237,921	334,869,752	3.92%
2026-06-15	28.41	29.06	28.18	28.79	28.79	qfq	6,687,702	191,468,161	1.88%
2026-06-12	27.82	29.25	27.82	28.26	28.26	qfq	7,927,900	225,561,111	2.69%
2026-06-11	27.78	27.95	27.01	27.52	27.52	qfq	5,324,700	146,223,761	-1.47%
2026-06-10	27.64	28.69	27.53	27.93	27.93	qfq	6,485,600	182,326,681	0.07%
2026-06-09	27.52	28.23	27.08	27.91	27.91	qfq	6,776,900	188,474,009	1.20%
2026-06-08	28.50	29.34	27.11	27.58	27.18	qfq	7,419,500	208,249,537	-4.80%
2026-06-05	27.61	29.96	27.22	28.97	28.55	qfq	10,482,001	302,465,688	4.70%
2026-06-04	27.50	27.93	26.61	27.67	27.27	qfq	5,185,664	141,065,557	-0.40%
2026-06-03	27.75	28.44	27.52	27.78	27.38	qfq	5,595,800	156,720,718	-0.36%
2026-06-02	28.22	28.39	27.28	27.88	27.48	qfq	5,550,100	154,460,250	-1.24%
2026-06-01	28.60	29.11	28.18	28.23	27.82	qfq	4,666,000	133,334,205	-0.77%
2026-05-29	30.79	30.89	28.31	28.45	28.04	qfq	7,061,000	205,591,232	-7.27%
2026-05-28	30.05	30.98	29.73	30.68	30.24	qfq	5,256,700	160,022,704	2.27%
2026-05-27	31.13	31.43	29.80	30.00	29.56	qfq	5,393,886	163,737,650	-4.06%
2026-05-26	31.30	31.37	30.73	31.27	30.82	qfq	4,458,204	138,296,839	-0.76%
2026-05-25	31.55	31.75	30.80	31.51	31.05	qfq	4,898,670	152,855,177	0.25%
2026-05-22	30.71	31.68	30.39	31.43	30.97	qfq	5,475,306	170,759,233	2.95%
2026-05-21	31.55	32.04	30.51	30.53	30.09	qfq	6,345,570	199,078,936	-2.86%
2026-05-20	31.33	31.82	30.67	31.43	30.97	qfq	5,550,502	173,525,110	-0.06%
2026-05-19	31.60	31.78	30.88	31.45	30.99	qfq	4,708,474	147,207,805	-0.94%
2026-05-18	31.79	32.02	31.09	31.75	31.29	qfq	5,646,100	178,159,707	-1.34%
2026-05-15	31.70	32.93	31.60	32.18	31.71	qfq	8,545,200	274,886,346	1.87%
2026-05-14	32.31	32.41	31.51	31.59	31.13	qfq	6,040,600	192,712,355	-2.74%
2026-05-13	32.33	32.77	32.10	32.48	32.01	qfq	6,492,785	210,736,798	0.96%
2026-05-12	33.21	33.28	32.00	32.17	31.70	qfq	8,360,620	270,474,006	-3.07%
2026-05-11	32.25	33.33	32.08	33.19	32.71	qfq	11,323,724	370,495,878	3.52%
2026-05-08	31.78	32.21	31.76	32.06	31.60	qfq	5,820,502	186,118,518	0.09%
2026-05-07	32.42	32.42	31.90	32.03	31.57	qfq	6,697,434	214,894,718	-0.96%
2026-05-06	31.55	32.43	31.17	32.34	31.87	qfq	10,249,342	327,864,347	3.16%
2026-04-30	31.03	31.46	30.79	31.35	30.90	qfq	7,247,882	226,204,202	0.16%
2026-04-29	29.89	31.45	29.88	31.30	30.85	qfq	10,165,602	315,698,004	4.16%
2026-04-28	29.98	30.42	29.68	30.05	29.61	qfq	4,451,039	133,378,541	-0.50%
2026-04-27	29.67	30.60	29.50	30.20	29.76	qfq	7,302,500	220,308,441	3.82%
2026-04-24	29.70	29.75	28.79	29.09	28.67	qfq	4,019,870	116,814,559	-1.72%
2026-04-23	30.89	30.98	29.50	29.60	29.17	qfq	6,140,100	183,502,235	-4.15%
2026-04-22	31.09	31.09	30.53	30.88	30.43	qfq	5,113,525	157,424,025	-1.15%
2026-04-21	31.10	31.54	30.83	31.24	30.79	qfq	6,396,600	199,719,428	0.61%
2026-04-20	30.49	31.24	30.46	31.05	30.60	qfq	6,428,600	199,170,392	2.04%
2026-04-17	29.80	30.73	29.75	30.43	29.99	qfq	6,146,735	187,239,686	-0.56%
2026-04-16	30.07	30.70	29.96	30.60	30.16	qfq	5,112,615	155,580,337	1.59%
2026-04-15	30.44	31.08	30.03	30.12	29.68	qfq	5,514,433	168,418,315	-0.66%
2026-04-14	30.47	30.49	29.98	30.32	29.88	qfq	5,631,170	169,961,240	0.26%
2026-04-13	30.40	30.59	29.92	30.24	29.80	qfq	6,522,300	197,385,680	0.67%
2026-04-10	30.13	30.43	29.95	30.04	29.60	qfq	5,804,300	175,046,922	-0.17%
2026-04-09	29.77	30.66	29.56	30.09	29.65	qfq	9,031,464	272,120,093	0.33%
2026-04-08	29.42	30.00	29.00	29.99	29.56	qfq	6,529,300	193,893,674	4.31%
2026-04-07	28.01	29.07	27.96	28.75	28.33	qfq	4,269,159	121,903,900	2.68%
2026-04-03	28.70	28.70	27.90	28.00	27.59	qfq	2,719,918	76,415,228	-1.44%
2026-04-02	29.01	29.03	28.15	28.41	28.00	qfq	3,721,800	106,215,583	-2.84%
2026-04-01	29.00	29.37	28.87	29.24	28.82	qfq	5,306,100	154,597,026	2.74%
2026-03-31	29.01	29.27	28.46	28.46	28.05	qfq	4,700,200	135,472,634	-2.13%
2026-03-30	29.79	30.09	28.70	29.08	28.66	qfq	8,761,200	255,542,632	-3.64%
2026-03-27	29.01	30.25	29.01	30.18	29.74	qfq	4,540,300	135,962,337	2.10%
2026-03-26	30.15	30.22	29.43	29.56	29.13	qfq	3,988,768	118,653,992	-1.99%
2026-03-25	29.99	30.41	29.75	30.16	29.72	qfq	5,228,500	157,415,900	1.89%
2026-03-24	29.68	29.68	28.64	29.60	29.17	qfq	5,471,000	159,691,403	1.86%
2026-03-23	30.20	30.58	28.89	29.06	28.64	qfq	6,606,200	196,166,670	-4.97%
2026-03-20	31.70	31.84	30.56	30.58	30.14	qfq	4,292,503	133,578,150	-2.24%
2026-03-19	31.93	32.07	31.07	31.28	30.83	qfq	4,230,939	132,829,329	-3.25%
2026-03-18	32.18	32.45	31.72	32.33	31.86	qfq	4,035,900	129,609,947	1.09%
2026-03-17	32.99	33.25	31.98	31.98	31.52	qfq	4,751,613	154,537,672	-2.94%
2026-03-16	33.22	33.35	32.11	32.95	32.47	qfq	5,253,406	171,952,582	-0.63%
2026-03-13	34.04	34.20	33.05	33.16	32.68	qfq	8,823,500	295,918,320	-4.71%
2026-03-12	35.00	35.35	34.01	34.80	34.30	qfq	6,409,200	222,349,400	-0.68%
2026-03-11	35.83	36.40	34.96	35.04	34.53	qfq	6,782,400	240,057,997	-2.59%
2026-03-10	35.51	35.98	35.26	35.97	35.45	qfq	5,992,280	213,859,793	2.22%
2026-03-09	35.33	35.68	33.74	35.19	34.68	qfq	9,142,282	315,683,914	-2.09%
2026-03-06	35.95	36.77	35.61	35.94	35.42	qfq	6,293,994	227,587,733	-0.58%
2026-03-05	36.90	37.33	35.81	36.15	35.63	qfq	7,983,083	291,704,332	-0.69%
2026-03-04	35.48	37.49	35.48	36.40	35.87	qfq	8,600,713	315,901,711	0.83%
2026-03-03	37.81	38.07	35.93	36.10	35.58	qfq	12,858,013	471,764,185	-5.02%
2026-03-02	38.78	39.57	37.19	38.01	37.46	qfq	13,594,600	515,447,335	-2.06%
2026-02-27	37.63	39.08	37.51	38.81	38.25	qfq	15,323,241	593,077,564	2.54%
2026-02-26	37.42	37.92	37.08	37.85	37.30	qfq	12,877,900	483,928,850	-0.86%
2026-02-25	37.10	38.80	36.83	38.18	37.63	qfq	20,661,639	787,469,833	3.86%
2026-02-24	36.92	37.38	36.60	36.76	36.23	qfq	9,808,700	362,050,891	0.33%
2026-02-13	37.00	37.49	36.58	36.64	36.11	qfq	10,161,600	375,384,746	-1.74%
2026-02-12	36.76	37.68	36.35	37.29	36.75	qfq	15,702,719	586,487,508	0.78%
2026-02-11	35.42	38.80	35.35	37.00	36.46	qfq	21,170,100	789,242,561	3.47%
2026-02-10	34.86	36.13	34.86	35.76	35.24	qfq	11,791,787	419,443,652	1.91%
2026-02-09	34.35	35.69	34.10	35.09	34.58	qfq	11,752,814	412,739,613	4.00%
2026-02-06	32.94	34.46	32.89	33.74	33.25	qfq	8,613,100	291,311,316	0.66%
2026-02-05	34.57	34.85	33.16	33.52	33.03	qfq	10,565,974	356,511,529	-4.04%
2026-02-04	35.51	35.90	34.60	34.93	34.42	qfq	10,389,502	364,291,700	-1.85%
2026-02-03	34.80	35.90	34.10	35.59	35.07	qfq	15,604,174	548,193,700	5.42%
2026-02-02	34.04	35.35	33.58	33.76	33.27	qfq	16,535,801	567,503,226	-4.74%
2026-01-30	36.72	36.94	34.27	35.44	34.93	qfq	24,413,352	868,986,391	-7.68%
2026-01-29	36.71	42.00	35.21	38.39	37.83	qfq	42,176,489	1,602,204,019	4.66%
2026-01-28	33.95	36.69	33.28	36.68	36.15	qfq	30,749,200	1,089,189,779	7.88%
2026-01-27	34.23	34.85	33.60	34.00	33.51	qfq	10,209,300	348,192,408	-1.25%
2026-01-26	34.71	34.90	34.10	34.43	33.93	qfq	11,910,301	410,703,221	-0.26%
2026-01-23	33.82	34.65	33.50	34.52	34.02	qfq	12,132,402	414,711,991	2.13%
2026-01-22	33.55	34.29	33.41	33.80	33.31	qfq	7,866,500	266,004,689	1.02%
2026-01-21	33.39	34.20	33.21	33.46	32.97	qfq	8,733,480	293,049,325	-0.71%
2026-01-20	34.22	34.69	33.41	33.70	33.21	qfq	10,368,000	351,776,605	-2.29%
2026-01-19	34.39	35.23	34.17	34.49	33.99	qfq	14,546,550	505,590,031	-0.69%
2026-01-16	33.56	34.80	33.27	34.73	34.23	qfq	19,240,923	658,381,829	2.84%
2026-01-15	33.16	34.30	33.05	33.77	33.28	qfq	13,898,887	469,536,942	0.87%
2026-01-14	32.80	34.45	32.13	33.48	32.99	qfq	16,579,279	550,934,044	2.32%
2026-01-13	34.10	34.11	32.65	32.72	32.25	qfq	13,266,195	441,410,376	-4.58%
2026-01-12	33.57	34.51	33.00	34.29	33.79	qfq	20,398,686	687,671,850	1.54%
2026-01-09	32.45	34.00	32.40	33.77	33.28	qfq	20,350,137	684,165,233	4.10%
2026-01-08	32.37	32.78	32.23	32.44	31.97	qfq	13,349,503	433,449,314	-2.35%
2026-01-07	32.26	33.96	31.96	33.22	32.74	qfq	24,227,193	799,990,373	5.09%
2026-01-06	31.19	31.69	31.08	31.61	31.15	qfq	6,796,400	214,097,877	1.38%
2026-01-05	30.60	31.22	30.34	31.18	30.73	qfq	5,566,662	172,798,127	2.80%
2025-12-31	30.72	30.86	30.31	30.33	29.89	qfq	3,840,500	117,131,818	-1.24%
2025-12-30	30.60	31.05	30.31	30.71	30.26	qfq	3,550,500	109,316,602	-0.58%
2025-12-29	31.00	31.45	30.75	30.89	30.44	qfq	4,866,695	151,274,223	-0.26%
2025-12-26	30.67	31.26	30.55	30.97	30.52	qfq	5,758,709	178,711,403	0.72%
2025-12-25	30.37	30.79	30.16	30.75	30.30	qfq	4,113,656	125,539,941	1.28%
2025-12-24	30.33	30.55	30.15	30.36	29.92	qfq	3,203,197	97,274,418	0.56%
2025-12-23	30.39	30.55	30.10	30.19	29.75	qfq	3,559,600	107,933,230	-0.69%
2025-12-22	30.30	30.64	30.18	30.40	29.96	qfq	3,752,300	114,193,723	0.43%
2025-12-19	29.90	30.45	29.90	30.27	29.83	qfq	4,143,900	125,348,826	1.75%
2025-12-18	29.66	30.37	29.64	29.75	29.32	qfq	3,703,400	111,159,512	-0.50%
2025-12-17	29.49	29.94	29.06	29.90	29.47	qfq	4,573,546	134,924,029	1.70%
2025-12-16	30.35	30.39	29.34	29.40	28.97	qfq	5,037,937	149,085,531	-3.13%
2025-12-15	30.61	30.92	30.33	30.35	29.91	qfq	4,417,194	134,941,314	-2.16%
2025-12-12	30.85	31.15	30.70	31.02	30.57	qfq	6,794,845	210,060,926	0.71%
2025-12-11	31.38	31.51	30.73	30.80	30.35	qfq	4,750,157	147,225,560	-1.75%
2025-12-10	31.60	31.70	31.01	31.35	30.90	qfq	3,863,401	120,663,638	-0.70%
2025-12-09	31.81	32.07	31.45	31.57	31.11	qfq	5,534,702	175,588,007	-1.68%
2025-12-08	31.90	32.26	31.51	32.11	31.64	qfq	9,741,100	310,437,115	0.82%
2025-12-05	30.97	32.33	30.78	31.85	31.39	qfq	11,048,017	349,932,513	3.51%
2025-12-04	31.14	31.36	30.76	30.77	30.32	qfq	4,158,015	128,716,467	-1.19%
2025-12-03	31.29	31.79	31.00	31.14	30.69	qfq	6,075,725	190,667,556	-0.32%
2025-12-02	31.66	31.66	31.04	31.24	30.79	qfq	4,425,400	138,392,732	-2.22%
2025-12-01	31.63	32.05	31.44	31.95	31.49	qfq	7,027,600	223,573,550	2.11%
2025-11-28	30.90	31.31	30.65	31.29	30.84	qfq	4,003,600	124,227,223	1.66%
2025-11-27	31.05	31.22	30.75	30.78	30.33	qfq	3,930,920	121,794,963	-0.10%
2025-11-26	31.07	31.33	30.78	30.81	30.36	qfq	4,569,100	141,873,737	-1.75%
2025-11-25	31.10	31.86	30.93	31.36	30.91	qfq	5,621,576	176,512,447	0.74%
2025-11-24	30.21	31.27	30.20	31.13	30.68	qfq	6,972,700	214,695,200	3.25%
2025-11-21	31.00	31.40	30.00	30.15	29.71	qfq	7,804,200	238,150,587	-3.70%
2025-11-20	31.45	32.04	31.19	31.31	30.86	qfq	6,021,381	190,161,594	-0.79%
2025-11-19	31.25	32.28	31.01	31.56	31.10	qfq	7,924,992	250,041,686	0.61%
2025-11-18	31.61	32.10	31.15	31.37	30.92	qfq	5,219,300	164,314,928	-1.66%
2025-11-17	32.10	32.20	31.74	31.90	31.44	qfq	5,651,700	180,765,600	1.01%
2025-11-14	32.00	32.08	31.58	31.58	31.12	qfq	5,792,400	184,451,538	-2.50%
2025-11-13	31.86	32.47	31.60	32.39	31.92	qfq	6,641,411	213,961,573	2.18%
2025-11-12	32.39	32.45	31.35	31.70	31.24	qfq	8,085,702	256,792,691	-2.49%
2025-11-11	33.01	33.16	32.47	32.51	32.04	qfq	6,757,703	221,467,287	-1.75%
2025-11-10	33.54	33.74	32.71	33.09	32.61	qfq	7,440,900	246,192,086	-0.96%
2025-11-07	33.14	33.78	32.77	33.41	32.93	qfq	9,276,800	309,441,692	0.60%
2025-11-06	33.25	33.40	32.90	33.21	32.73	qfq	6,920,600	229,417,529	-0.03%
2025-11-05	32.57	33.37	32.32	33.22	32.74	qfq	7,372,591	242,749,308	0.45%
2025-11-04	33.42	33.70	32.71	33.07	32.59	qfq	7,709,752	255,843,863	-0.54%
2025-11-03	34.05	34.07	32.67	33.25	32.77	qfq	13,752,252	454,904,702	-3.62%
2025-10-31	35.90	35.90	34.50	34.50	34.00	qfq	19,187,795	669,517,176	-6.12%
2025-10-30	35.20	38.57	34.68	36.75	36.22	qfq	30,371,484	1,114,826,524	3.90%
2025-10-29	34.55	35.40	34.39	35.37	34.86	qfq	12,047,300	420,173,710	2.02%
2025-10-28	35.80	35.89	34.35	34.67	34.17	qfq	16,415,495	574,674,685	-3.43%
2025-10-27	35.21	36.49	35.01	35.90	35.38	qfq	17,681,105	633,712,003	0.42%
2025-10-24	34.58	35.98	34.35	35.75	35.23	qfq	17,129,500	607,482,693	3.92%
2025-10-23	34.94	35.17	33.82	34.40	33.90	qfq	10,974,600	376,714,070	-1.52%
2025-10-22	35.00	35.50	33.95	34.93	34.42	qfq	14,978,840	520,699,230	-1.88%
2025-10-21	35.43	36.05	34.75	35.60	35.08	qfq	16,575,918	589,810,776	0.76%
2025-10-20	35.83	36.26	34.76	35.33	34.82	qfq	19,482,560	690,053,351	-3.36%
2025-10-17	38.50	39.45	36.12	36.56	36.03	qfq	26,084,347	980,117,540	-7.70%
2025-10-16	37.96	39.96	37.83	39.61	39.04	qfq	33,953,316	1,325,835,442	2.35%
2025-10-15	40.56	40.77	37.93	38.70	38.14	qfq	36,634,886	1,434,573,883	-5.03%
2025-10-14	42.03	43.50	40.00	40.75	40.16	qfq	57,182,361	2,370,404,428	5.19%
2025-10-13	33.15	38.74	33.15	38.74	38.18	qfq	38,991,739	1,417,767,353	20.01%
2025-10-10	33.20	34.25	32.01	32.28	31.81	qfq	16,277,340	540,684,107	-4.61%
2025-10-09	32.61	34.49	31.80	33.84	33.35	qfq	20,160,043	669,271,888	5.59%
2025-09-30	31.35	33.56	31.26	32.05	31.59	qfq	16,721,374	540,789,999	-1.11%
2025-09-29	34.00	35.82	32.41	32.41	31.94	qfq	26,293,875	893,166,061	0.37%
2025-09-12	31.31	33.00	31.22	32.29	31.82	qfq	19,361,890	621,985,793	4.80%
2025-09-11	29.89	30.89	29.63	30.81	30.36	qfq	7,670,339	233,664,915	2.73%
2025-09-10	30.09	30.56	29.74	29.99	29.56	qfq	6,055,373	182,674,905	-0.83%
2025-09-09	31.71	31.75	30.22	30.24	29.80	qfq	8,284,524	255,156,428	-3.26%
2025-09-08	30.89	31.32	30.50	31.26	30.81	qfq	8,762,373	271,856,778	1.20%
2025-09-05	30.14	30.92	30.07	30.89	30.44	qfq	9,122,312	279,243,647	2.59%
2025-09-04	31.00	31.56	29.51	30.11	29.67	qfq	11,748,440	359,319,410	-2.87%
2025-09-03	32.22	32.35	30.77	31.00	30.55	qfq	11,889,839	375,267,785	-4.14%
2025-09-02	33.50	33.50	31.50	32.34	31.87	qfq	17,113,255	551,700,823	-3.52%
2025-09-01	34.00	34.08	33.00	33.52	33.03	qfq	18,125,148	605,238,573	-2.84%
2025-08-29	35.37	36.16	34.26	34.50	34.00	qfq	24,561,412	859,456,384	-4.11%
2025-08-28	33.20	36.30	33.20	35.98	35.46	qfq	39,282,382	1,367,579,569	6.26%
2025-08-27	32.36	35.53	31.94	33.86	33.37	qfq	39,567,909	1,328,562,146	3.61%
2025-08-26	33.08	34.09	32.23	32.68	32.21	qfq	25,385,189	831,736,885	-1.71%
2025-08-25	32.30	34.25	31.94	33.25	32.77	qfq	38,586,669	1,284,403,136	5.15%
2025-08-22	31.39	32.86	31.30	31.62	31.16	qfq	23,452,980	749,932,965	1.70%
2025-08-21	31.46	32.33	30.89	31.09	30.64	qfq	14,916,399	469,247,196	-1.86%
2025-08-20	31.54	32.88	31.29	31.68	31.22	qfq	19,864,099	634,258,707	0.44%
2025-08-19	31.44	32.19	31.30	31.54	31.08	qfq	20,424,484	648,107,955	-0.66%
2025-08-18	30.36	31.88	30.15	31.75	31.29	qfq	24,862,069	776,113,323	4.10%
2025-08-15	29.45	30.68	29.43	30.50	30.06	qfq	16,959,200	513,253,486	3.57%
2025-08-14	30.25	30.26	29.43	29.45	29.02	qfq	13,088,800	390,485,025	-2.93%
2025-08-13	29.81	30.37	29.64	30.34	29.90	qfq	14,325,500	430,791,338	1.81%
2025-08-12	30.40	30.50	29.59	29.80	29.37	qfq	12,710,102	379,116,348	-2.65%
2025-08-11	30.80	30.96	30.22	30.61	30.17	qfq	13,446,289	411,174,511	-0.36%
2025-08-08	30.44	31.22	30.44	30.72	30.27	qfq	22,269,444	684,242,369	-1.22%
2025-08-07	29.05	32.23	28.40	31.10	30.65	qfq	36,659,324	1,111,611,300	7.13%
2025-08-06	28.90	29.11	28.56	29.03	28.61	qfq	9,175,000	265,068,442	0.45%
2025-08-05	29.28	29.40	28.70	28.90	28.48	qfq	8,871,600	256,947,388	0.03%
2025-08-04	28.28	28.89	28.20	28.89	28.47	qfq	8,660,500	247,266,918	1.55%
2025-08-01	29.06	29.20	28.33	28.45	28.04	qfq	10,687,600	306,431,735	-2.54%
2025-07-31	29.89	30.24	29.11	29.19	28.77	qfq	14,389,300	426,388,886	-2.96%
2025-07-30	31.38	31.48	29.58	30.08	29.64	qfq	19,511,100	590,687,344	-3.81%
2025-07-29	30.88	32.00	30.71	31.27	30.82	qfq	20,854,300	651,571,473	0.48%
2025-07-28	30.91	31.55	30.68	31.12	30.67	qfq	18,660,200	580,937,162	-0.32%
2025-07-25	30.80	31.58	30.50	31.22	30.77	qfq	30,222,161	940,142,682	1.20%
2025-07-24	28.91	31.20	28.91	30.85	30.40	qfq	32,671,726	996,717,023	5.87%
2025-07-23	29.47	29.93	28.82	29.14	28.72	qfq	13,878,300	408,924,416	-1.82%
2025-07-22	29.66	30.20	29.36	29.68	29.25	qfq	14,617,100	433,661,391	-0.60%
2025-07-21	29.52	30.46	29.23	29.86	29.43	qfq	17,851,426	534,380,409	0.03%
2025-07-18	29.10	30.75	29.00	29.85	29.42	qfq	23,332,426	698,874,439	2.26%
2025-07-17	28.78	29.46	28.40	29.19	28.77	qfq	12,659,080	367,520,543	0.83%
2025-07-16	29.36	29.36	28.56	28.95	28.53	qfq	13,795,001	398,579,744	-0.86%
2025-07-15	29.53	30.95	28.93	29.20	28.78	qfq	20,301,378	605,881,835	-1.58%
2025-07-14	31.01	31.54	29.61	29.67	29.24	qfq	25,549,699	774,882,557	-3.95%
2025-07-11	30.18	32.30	29.75	30.89	30.44	qfq	42,097,297	1,303,203,357	3.83%
2025-07-10	29.81	30.51	28.77	29.75	29.32	qfq	33,965,097	1,009,213,213	1.71%
2025-07-09	29.88	30.33	29.11	29.25	28.83	qfq	23,194,861	683,581,387	-4.13%
2025-07-08	28.45	32.33	28.28	30.51	30.07	qfq	41,577,663	1,274,537,434	7.28%
2025-07-07	27.15	28.90	27.15	28.44	28.03	qfq	14,410,515	405,182,309	2.97%
2025-07-04	29.00	29.05	27.29	27.62	27.22	qfq	16,364,112	454,771,197	-4.66%
2025-07-03	28.73	29.49	28.55	28.97	28.55	qfq	14,436,400	417,831,701	-0.17%
2025-07-02	28.36	29.64	28.16	29.02	28.60	qfq	22,628,950	657,659,482	1.65%
2025-07-01	28.55	28.65	28.01	28.55	28.14	qfq	17,241,499	488,276,810	-1.52%
2025-06-30	27.44	29.33	27.25	28.99	28.57	qfq	29,067,340	823,169,909	6.04%
2025-06-27	27.11	27.83	27.11	27.34	26.94	qfq	20,418,050	560,728,477	1.52%
2025-06-26	27.13	27.43	26.79	26.93	26.54	qfq	13,653,537	369,557,325	-1.72%
2025-06-25	27.16	27.49	26.95	27.40	27.00	qfq	16,077,580	438,389,056	0.37%
2025-06-24	27.20	27.48	26.92	27.30	26.90	qfq	15,514,282	423,084,117	0.18%
2025-06-23	26.36	27.40	26.36	27.25	26.85	qfq	15,652,900	422,645,240	2.37%
2025-06-20	27.22	27.35	26.53	26.62	26.23	qfq	11,359,426	305,898,142	-1.22%
2025-06-19	27.63	27.63	26.72	26.95	26.56	qfq	11,598,415	314,096,336	-3.02%
2025-06-18	28.48	28.60	27.46	27.79	27.39	qfq	21,076,232	587,102,277	-3.20%
2025-06-17	29.18	29.91	28.50	28.71	28.29	qfq	21,269,815	616,096,802	-2.11%
2025-06-16	28.38	29.80	28.18	29.33	28.90	qfq	23,380,332	679,495,633	0.45%
2025-06-13	29.55	31.28	29.02	29.20	28.78	qfq	31,293,600	934,749,171	-2.96%
2025-06-12	30.41	31.13	29.30	30.09	29.65	qfq	42,070,897	1,262,185,740	-4.05%
2025-06-11	27.94	33.56	27.80	31.36	30.91	qfq	55,517,880	1,696,878,225	8.59%
2025-06-10	26.60	30.96	26.01	28.88	28.46	qfq	42,517,131	1,180,422,697	8.86%
2025-06-09	25.40	27.44	25.11	26.53	25.80	qfq	27,329,117	720,443,215	6.67%
2025-06-06	25.01	25.51	24.72	24.87	24.19	qfq	11,515,012	287,208,946	-1.31%
2025-06-05	24.90	26.25	24.85	25.20	24.51	qfq	22,011,050	562,270,871	0.48%
2025-06-04	24.12	25.26	24.09	25.08	24.39	qfq	16,242,582	405,084,768	3.29%
2025-06-03	23.88	24.60	23.88	24.28	23.61	qfq	9,055,100	219,920,415	2.36%
2025-05-30	24.11	24.12	23.71	23.72	23.07	qfq	5,119,500	122,172,144	-2.23%
2025-05-29	24.15	24.41	24.02	24.26	23.59	qfq	5,060,100	122,597,687	1.08%
2025-05-28	24.37	24.37	23.83	24.00	23.34	qfq	4,908,200	117,964,803	-1.11%
2025-05-27	24.48	24.48	24.06	24.27	23.60	qfq	4,043,841	97,765,875	-0.70%
2025-05-26	24.20	24.50	23.91	24.44	23.77	qfq	5,136,027	124,948,646	1.50%
2025-05-23	24.20	24.60	24.03	24.08	23.42	qfq	6,680,200	162,556,117	-0.74%
2025-05-22	24.56	24.66	24.23	24.26	23.59	qfq	6,325,626	154,356,077	-1.74%
2025-05-21	24.85	25.05	24.53	24.69	24.01	qfq	7,056,801	173,917,795	-1.04%
2025-05-20	24.83	25.21	24.56	24.95	24.26	qfq	9,875,500	245,530,443	0.73%
2025-05-19	25.75	25.81	24.37	24.77	24.09	qfq	14,108,290	348,590,971	-4.07%
2025-05-16	25.82	26.88	25.50	25.82	25.11	qfq	22,211,059	580,614,738	-3.98%
2025-05-15	26.58	28.23	26.50	26.89	26.15	qfq	26,382,729	719,977,515	-0.15%
2025-05-14	25.60	26.98	25.56	26.93	26.19	qfq	26,363,782	702,442,997	5.11%
2025-05-13	26.79	26.90	25.58	25.62	24.92	qfq	12,932,600	336,771,470	-3.61%
2025-05-12	26.05	26.93	25.93	26.58	25.85	qfq	13,876,600	367,285,595	2.51%
2025-05-09	26.44	26.44	25.78	25.93	25.22	qfq	9,816,482	255,174,912	-2.00%
2025-05-08	26.00	26.48	25.87	26.46	25.73	qfq	12,774,802	335,855,889	0.80%
2025-05-07	26.10	26.60	25.95	26.25	25.53	qfq	17,011,212	445,761,235	-0.64%
2025-05-06	24.99	26.92	24.96	26.42	25.69	qfq	23,391,533	612,966,927	7.66%
2025-04-30	24.22	24.70	24.22	24.54	23.87	qfq	6,665,974	163,442,711	1.03%
2025-04-29	24.08	24.40	23.81	24.29	23.62	qfq	6,114,387	148,136,148	-0.08%
2025-04-28	24.42	24.99	24.24	24.31	23.64	qfq	9,278,170	228,030,846	-0.94%
2025-04-25	25.06	25.35	24.54	24.54	23.87	qfq	10,566,891	262,091,474	-2.23%
2025-04-24	25.78	26.10	25.05	25.10	24.41	qfq	13,568,315	345,871,538	-3.50%
2025-04-23	25.25	26.95	25.25	26.01	25.29	qfq	22,488,730	584,869,336	3.63%
2025-04-22	25.62	25.65	24.92	25.10	24.41	qfq	12,313,127	310,369,000	-2.90%
2025-04-21	25.44	25.88	25.26	25.85	25.14	qfq	13,013,700	333,362,721	1.57%
2025-04-18	26.50	26.60	24.99	25.45	24.75	qfq	20,068,567	513,323,445	-5.00%
2025-04-17	27.50	27.63	26.68	26.79	26.05	qfq	20,938,309	565,640,871	-4.49%
2025-04-16	27.74	28.85	27.35	28.05	27.28	qfq	23,655,500	665,199,793	1.45%
2025-04-15	28.81	29.27	27.48	27.65	26.89	qfq	23,139,742	649,143,299	-4.42%
2025-04-14	28.18	29.90	27.58	28.93	28.13	qfq	30,745,915	883,752,383	3.32%
2025-04-11	29.80	30.40	27.68	28.00	27.23	qfq	32,671,515	939,497,152	-5.56%
2025-04-10	28.11	31.31	28.11	29.65	28.83	qfq	41,108,563	1,220,073,809	1.86%
2025-04-09	28.40	31.57	27.95	29.11	28.31	qfq	47,038,973	1,389,899,774	-0.82%
2025-04-08	23.60	30.54	23.60	29.35	28.54	qfq	46,154,965	1,262,966,185	15.32%
2025-04-07	24.90	26.80	23.35	25.45	24.75	qfq	36,107,208	928,458,244	3.62%
2025-04-03	24.97	25.48	24.08	24.56	23.88	qfq	18,041,660	445,031,854	2.98%
2025-04-02	23.90	24.38	23.71	23.85	23.19	qfq	5,554,100	133,280,776	-0.29%
2025-04-01	23.21	24.52	23.09	23.92	23.26	qfq	9,347,800	223,452,022	3.64%
2025-03-31	23.41	23.60	22.72	23.08	22.45	qfq	5,598,720	128,955,093	-3.03%
2025-03-28	23.87	24.23	23.23	23.80	23.15	qfq	6,692,404	157,791,289	-0.50%
2025-03-27	24.32	24.46	23.90	23.92	23.26	qfq	7,969,000	192,192,567	-2.57%
2025-03-26	23.32	24.82	23.25	24.55	23.87	qfq	12,243,100	298,494,075	4.74%
2025-03-25	23.70	24.19	23.32	23.44	22.80	qfq	4,411,900	104,485,076	-0.42%
2025-03-24	24.20	24.20	22.82	23.54	22.89	qfq	6,052,230	141,762,137	-1.79%
2025-03-21	24.65	24.65	23.97	23.97	23.31	qfq	6,639,800	160,991,526	-3.23%
2025-03-20	25.06	25.48	24.76	24.77	24.09	qfq	5,800,800	145,234,851	-2.02%
2025-03-19	25.30	25.50	24.73	25.28	24.58	qfq	7,469,140	187,510,439	-0.08%
2025-03-18	25.21	25.59	25.13	25.30	24.60	qfq	6,549,900	166,080,649	0.64%
2025-03-17	24.91	25.17	24.80	25.14	24.45	qfq	4,923,600	123,348,993	0.64%
2025-03-14	24.77	25.07	24.34	24.98	24.29	qfq	7,031,487	174,832,039	1.67%
2025-03-13	25.30	25.50	24.27	24.57	23.89	qfq	9,638,657	237,699,367	-2.96%
2025-03-12	25.85	26.06	25.30	25.32	24.62	qfq	10,318,458	263,855,002	-2.58%
2025-03-11	25.29	26.00	25.07	25.99	25.28	qfq	11,264,203	289,382,457	1.44%
2025-03-10	26.00	26.26	25.50	25.62	24.92	qfq	10,292,419	265,246,577	-2.62%
2025-03-07	26.10	27.15	25.96	26.31	25.59	qfq	16,954,500	451,086,019	-0.42%
2025-03-06	26.04	26.53	25.80	26.42	25.69	qfq	13,179,000	344,829,787	1.42%
2025-03-05	26.17	26.61	25.28	26.05	25.33	qfq	13,902,000	357,629,218	-1.36%
2025-03-04	26.16	26.80	25.90	26.41	25.68	qfq	13,149,600	347,887,242	1.34%
2025-03-03	25.35	26.77	25.28	26.06	25.34	qfq	14,778,200	387,256,008	3.04%
2025-02-28	26.00	26.80	25.19	25.29	24.59	qfq	14,068,100	363,279,914	-4.28%
2025-02-27	27.08	27.88	26.02	26.42	25.69	qfq	16,721,485	451,333,503	-2.51%
2025-02-26	27.25	27.68	26.55	27.10	26.35	qfq	16,291,102	440,937,923	-0.66%
2025-02-25	26.05	27.99	26.01	27.28	26.53	qfq	23,279,837	631,217,513	2.25%
2025-02-24	26.44	27.43	26.21	26.68	25.95	qfq	14,571,820	392,101,164	0.34%
2025-02-21	26.52	26.95	26.00	26.59	25.86	qfq	12,337,400	326,977,020	-1.01%
2025-02-20	26.90	27.38	26.35	26.86	26.12	qfq	19,356,300	522,596,559	1.28%
2025-02-19	24.90	26.65	24.73	26.52	25.79	qfq	17,008,500	442,113,809	6.72%
2025-02-18	25.70	25.77	24.76	24.85	24.17	qfq	8,843,300	223,189,117	-3.53%
2025-02-17	25.25	25.87	25.25	25.76	25.05	qfq	8,171,200	209,317,489	1.02%
2025-02-14	25.70	26.23	25.28	25.50	24.80	qfq	8,660,500	222,078,503	-1.54%
2025-02-13	26.92	27.15	25.81	25.90	25.19	qfq	12,691,520	336,017,699	-3.75%
2025-02-12	26.70	26.96	26.50	26.91	26.17	qfq	8,432,715	225,507,555	0.30%
2025-02-11	27.15	27.29	26.73	26.83	26.09	qfq	9,142,500	246,321,097	-1.54%
2025-02-10	27.00	27.25	26.76	27.25	26.50	qfq	10,050,500	271,464,135	0.41%
2025-02-07	27.04	27.28	26.60	27.14	26.39	qfq	14,796,791	399,263,607	-0.18%
2025-02-06	25.46	27.78	25.30	27.19	26.44	qfq	18,872,668	503,723,930	6.34%
2025-02-05	25.10	25.88	24.74	25.57	24.87	qfq	12,671,900	321,432,560	5.05%
2025-01-27	26.75	26.90	24.29	24.34	23.67	qfq	15,553,100	392,164,503	-9.35%
2025-01-24	26.40	27.13	25.74	26.85	26.11	qfq	17,208,176	453,709,290	0.45%
2025-01-23	26.00	28.50	25.91	26.73	25.99	qfq	20,457,459	556,741,279	3.52%
2025-01-22	26.24	27.05	25.81	25.82	25.11	qfq	12,516,500	332,726,611	-2.09%
2025-01-21	27.75	27.90	26.15	26.37	25.64	qfq	17,977,029	480,999,600	-5.72%
2025-01-20	27.60	28.45	27.07	27.97	27.20	qfq	14,796,486	409,338,196	0.00%
2025-01-17	28.25	28.78	27.70	27.97	27.20	qfq	16,494,891	464,644,938	-2.41%
2025-01-16	29.15	30.40	28.64	28.66	27.87	qfq	23,205,500	683,337,664	-3.89%
2025-01-15	28.65	30.54	27.90	29.82	29.00	qfq	32,784,300	958,695,472	2.86%
2025-01-14	27.43	29.28	26.88	28.99	28.19	qfq	27,615,537	780,084,043	4.09%
2025-01-13	27.00	28.28	26.80	27.85	27.08	qfq	17,892,682	497,459,453	0.61%
2025-01-10	28.28	29.51	27.25	27.68	26.92	qfq	27,688,040	779,241,983	-4.35%
2025-01-09	27.60	29.59	27.60	28.94	28.14	qfq	34,041,528	975,766,487	5.01%
2025-01-08	27.17	27.72	26.56	27.56	26.80	qfq	19,169,600	520,990,048	-0.97%
2025-01-07	26.76	28.10	26.63	27.83	27.06	qfq	27,391,886	752,441,046	1.94%
2025-01-06	24.52	27.45	24.02	27.30	26.55	qfq	29,536,620	773,699,341	8.33%
2025-01-03	24.50	26.88	24.50	25.20	24.51	qfq	23,880,601	612,907,318	3.19%
2025-01-02	24.41	25.10	23.97	24.42	23.75	qfq	9,242,500	226,649,979	-0.65%
2024-12-31	25.77	26.04	24.55	24.58	23.90	qfq	8,650,900	217,699,278	-4.62%
2024-12-30	26.30	26.41	25.52	25.77	25.06	qfq	9,187,985	237,745,939	-3.16%
2024-12-27	26.28	26.98	26.12	26.61	25.88	qfq	11,476,724	304,327,947	0.38%
2024-12-26	25.61	26.88	25.54	26.51	25.78	qfq	11,621,234	306,070,295	4.00%
2024-12-25	26.29	26.42	25.36	25.49	24.79	qfq	7,340,394	188,840,349	-3.04%
2024-12-24	26.06	26.58	25.77	26.29	25.57	qfq	8,343,092	218,231,612	1.43%
2024-12-23	27.03	27.55	25.81	25.92	25.21	qfq	10,627,092	281,746,703	-4.99%
2024-12-20	26.31	27.44	26.23	27.28	26.53	qfq	11,211,302	302,742,559	3.33%
2024-12-19	26.34	26.65	26.16	26.40	25.67	qfq	8,978,230	236,942,779	-1.60%
2024-12-18	26.73	27.09	26.28	26.83	26.09	qfq	9,939,600	265,532,520	0.26%
2024-12-17	27.30	28.34	26.59	26.76	26.02	qfq	13,616,585	374,081,685	-2.62%
2024-12-16	27.40	27.90	27.00	27.48	26.72	qfq	13,468,062	368,484,826	-1.36%
2024-12-13	28.89	29.47	27.80	27.86	27.09	qfq	20,084,385	576,253,276	-3.77%
2024-12-12	29.12	29.26	28.67	28.95	28.15	qfq	13,232,684	382,371,971	-1.56%
2024-12-11	28.92	29.57	28.30	29.41	28.60	qfq	18,893,400	546,552,698	1.45%
2024-12-10	30.50	30.50	28.88	28.99	28.19	qfq	23,169,847	688,268,886	-1.73%
2024-12-09	30.18	31.27	29.30	29.50	28.69	qfq	27,897,591	843,849,904	-9.03%
2024-12-06	34.28	34.28	32.03	32.43	31.54	qfq	28,796,392	949,767,034	-6.35%
2024-12-05	35.00	36.11	33.80	34.63	33.68	qfq	34,277,292	1,188,647,768	-3.81%
2024-12-04	34.08	36.80	32.77	36.00	35.01	qfq	46,920,000	1,633,166,081	8.11%
2024-12-03	32.80	36.87	32.53	33.30	32.38	qfq	41,555,100	1,430,926,438	-0.09%
2024-12-02	30.95	33.90	30.95	33.33	32.41	qfq	34,494,900	1,111,848,613	6.11%
2024-11-29	30.60	31.89	30.14	31.41	30.55	qfq	27,058,418	842,951,999	1.49%
2024-11-28	31.80	32.78	30.72	30.95	30.10	qfq	27,896,750	886,245,493	-4.68%
2024-11-27	29.98	33.32	29.50	32.47	31.58	qfq	34,355,913	1,073,491,028	4.95%
2024-11-26	33.00	34.65	30.80	30.94	30.09	qfq	32,644,017	1,040,225,005	-7.94%
2024-11-25	30.58	36.18	30.58	33.61	32.69	qfq	48,967,553	1,646,957,958	3.93%
2024-11-22	28.15	33.87	27.36	32.34	31.45	qfq	46,853,339	1,421,923,374	14.15%
2024-11-21	28.02	29.18	27.80	28.33	27.55	qfq	18,893,900	536,708,431	-1.05%
2024-11-20	28.29	29.34	27.95	28.63	27.84	qfq	23,565,420	675,069,343	0.95%
2024-11-19	26.74	28.63	26.65	28.36	27.58	qfq	25,312,162	703,421,734	7.67%
2024-11-18	27.97	28.12	26.05	26.34	25.62	qfq	15,675,247	420,384,932	-3.94%
2024-11-15	28.86	29.45	27.21	27.42	26.67	qfq	25,372,820	711,829,830	-5.77%
2024-11-14	31.56	32.00	28.87	29.10	28.30	qfq	33,714,016	1,010,704,166	-10.65%
2024-11-13	32.61	35.57	31.80	32.57	31.67	qfq	34,429,516	1,155,506,547	-3.41%
2024-11-12	30.88	34.95	30.83	33.72	32.79	qfq	44,673,622	1,479,372,391	7.53%
2024-11-11	30.61	32.37	30.51	31.36	30.50	qfq	34,582,173	1,081,688,713	-3.30%
2024-11-08	32.00	36.36	32.00	32.43	31.54	qfq	45,158,593	1,540,035,134	-3.97%
2024-11-07	33.77	38.38	30.89	33.77	32.84	qfq	63,742,368	2,211,066,931	0.00%
2024-11-06	27.20	33.77	27.20	33.77	32.84	qfq	61,817,909	1,928,166,383	20.01%
2024-11-05	23.00	28.14	23.00	28.14	27.37	qfq	56,639,292	1,461,171,330	20.00%
2024-11-04	23.51	25.99	20.72	23.45	22.81	qfq	55,811,661	1,294,274,041	7.18%
2024-11-01	18.38	21.88	18.38	21.88	21.28	qfq	33,381,888	691,186,332	20.02%
2024-10-31	18.39	19.06	17.69	18.23	17.73	qfq	20,351,000	371,870,366	-3.49%
2024-10-30	18.50	19.80	18.11	18.89	18.37	qfq	24,126,226	458,021,429	-0.05%
2024-10-29	18.95	19.39	18.35	18.90	18.38	qfq	18,262,026	343,895,106	-0.37%
2024-10-28	18.03	19.20	18.03	18.97	18.45	qfq	18,237,268	342,082,094	3.32%
2024-10-25	17.52	18.90	17.52	18.36	17.86	qfq	16,578,961	303,071,411	2.63%
2024-10-24	17.60	18.50	17.55	17.89	17.40	qfq	10,545,200	188,915,377	0.34%
2024-10-23	17.74	18.49	17.43	17.83	17.34	qfq	15,983,549	285,853,643	-0.94%
2024-10-22	17.60	19.39	17.22	18.00	17.50	qfq	22,289,717	410,481,763	1.52%
2024-10-21	16.90	18.06	16.76	17.73	17.24	qfq	16,311,630	284,770,801	5.04%
2024-10-18	16.00	17.50	16.00	16.88	16.42	qfq	13,229,459	222,144,726	4.33%
2024-10-17	16.84	16.84	16.06	16.18	15.73	qfq	10,573,661	172,851,348	-4.20%
2024-10-16	15.45	17.00	15.45	16.89	16.43	qfq	13,852,559	229,591,421	7.65%
2024-10-15	16.00	16.19	15.63	15.69	15.26	qfq	4,455,900	70,997,467	-2.30%
2024-10-14	15.47	16.08	15.38	16.06	15.62	qfq	5,029,124	79,319,478	4.02%
2024-10-11	16.04	16.22	15.15	15.44	15.02	qfq	6,405,590	100,293,361	-5.74%
2024-10-10	16.28	16.95	16.17	16.38	15.93	qfq	6,909,726	114,512,604	1.11%
2024-10-09	17.56	17.65	16.17	16.20	15.75	qfq	11,195,400	190,190,795	-12.20%
2024-10-08	19.50	19.80	17.29	18.45	17.94	qfq	18,971,281	350,113,232	10.08%
2024-09-30	15.28	17.00	15.01	16.76	16.30	qfq	14,072,264	225,319,910	13.55%
2024-09-27	14.06	14.95	14.05	14.76	14.35	qfq	7,398,976	107,651,337	6.11%
2024-09-26	13.57	13.91	13.50	13.91	13.53	qfq	2,787,700	38,359,577	2.51%
2024-09-25	13.67	13.93	13.55	13.57	13.20	qfq	3,369,100	46,352,725	0.00%
2024-09-24	13.11	13.59	13.11	13.57	13.20	qfq	2,418,800	32,467,387	3.27%
2024-09-23	13.10	13.25	13.10	13.14	12.78	qfq	837,200	11,031,842	-0.23%
2024-09-20	13.27	13.34	13.00	13.17	12.81	qfq	1,243,500	16,367,453	-0.30%
2024-09-19	12.90	13.26	12.88	13.21	12.85	qfq	1,748,800	22,951,615	2.72%
2024-09-18	12.89	12.97	12.54	12.86	12.51	qfq	1,192,489	15,192,789	-0.23%
2024-09-13	13.20	13.24	12.88	12.89	12.54	qfq	1,266,900	16,464,667	-1.83%
2024-09-12	13.23	13.41	13.13	13.13	12.77	qfq	1,164,200	15,432,182	-0.76%
2024-09-11	13.18	13.41	13.15	13.23	12.87	qfq	1,074,499	14,300,930	-0.38%
2024-09-10	13.26	13.48	12.92	13.28	12.91	qfq	1,914,900	25,276,402	0.00%
2024-09-09	13.33	13.44	13.18	13.28	12.91	qfq	948,299	12,595,788	-0.30%
2024-09-06	13.62	13.67	13.32	13.32	12.95	qfq	1,205,000	16,184,546	-2.20%
2024-09-05	13.58	13.73	13.56	13.62	13.25	qfq	945,200	12,894,479	0.37%
2024-09-04	13.69	13.75	13.53	13.57	13.20	qfq	1,138,600	15,501,704	-0.80%
2024-09-03	13.55	13.85	13.55	13.68	13.30	qfq	1,211,700	16,605,823	0.51%
2024-09-02	13.85	13.92	13.61	13.61	13.24	qfq	1,419,500	19,489,673	-2.09%
2024-08-30	13.73	14.04	13.62	13.90	13.52	qfq	2,521,300	34,996,091	1.46%
2024-08-29	13.42	13.75	13.35	13.70	13.32	qfq	1,597,200	21,777,194	2.09%
2024-08-28	13.57	13.62	13.32	13.42	13.05	qfq	910,492	12,267,494	0.07%
2024-08-27	13.60	13.70	13.38	13.41	13.04	qfq	881,092	11,885,353	-1.97%
2024-08-26	13.40	13.77	13.36	13.68	13.30	qfq	1,537,100	20,983,727	1.63%
2024-08-23	13.39	13.50	13.12	13.46	13.09	qfq	1,365,593	18,220,362	0.45%
2024-08-22	13.69	13.76	13.37	13.40	13.03	qfq	1,141,800	15,440,451	-1.76%
2024-08-21	13.62	13.73	13.50	13.64	13.26	qfq	1,018,000	13,903,581	0.59%
2024-08-20	14.04	14.04	13.50	13.56	13.19	qfq	1,864,200	25,507,619	-2.52%
2024-08-19	13.88	14.09	13.81	13.91	13.53	qfq	1,161,100	16,209,708	0.14%
2024-08-16	14.11	14.14	13.89	13.89	13.51	qfq	1,312,000	18,372,237	-0.86%
2024-08-15	13.89	14.12	13.81	14.01	13.62	qfq	1,354,800	18,953,494	0.79%
2024-08-14	14.02	14.11	13.87	13.90	13.52	qfq	940,900	13,118,177	-0.86%
2024-08-13	13.85	14.02	13.81	14.02	13.63	qfq	819,600	11,425,897	1.01%
2024-08-12	14.01	14.08	13.82	13.88	13.50	qfq	990,200	13,769,945	-0.93%
2024-08-09	14.04	14.22	13.99	14.01	13.62	qfq	1,222,000	17,219,025	-0.14%
2024-08-08	14.28	14.29	13.80	14.03	13.64	qfq	2,318,590	32,388,769	-1.89%
2024-08-07	14.26	14.42	14.25	14.30	13.91	qfq	1,205,300	17,292,856	0.00%
2024-08-06	14.25	14.47	14.18	14.30	13.91	qfq	1,343,200	19,201,633	0.78%
2024-08-05	14.40	14.64	14.17	14.19	13.80	qfq	2,200,300	31,664,654	-2.27%
2024-08-02	14.51	14.75	14.42	14.52	14.12	qfq	2,039,902	29,814,213	-0.75%
2024-08-01	14.56	14.79	14.56	14.63	14.23	qfq	2,269,102	33,301,126	-0.20%
2024-07-31	14.18	14.69	14.14	14.66	14.26	qfq	2,899,449	42,105,379	3.02%
2024-07-30	14.14	14.33	14.08	14.23	13.84	qfq	1,214,300	17,271,432	0.14%
2024-07-29	14.37	14.37	14.10	14.21	13.82	qfq	1,104,900	15,708,921	-0.63%
2024-07-26	14.07	14.34	14.06	14.30	13.91	qfq	1,682,200	23,980,235	2.36%
2024-07-25	13.94	14.21	13.83	13.97	13.59	qfq	1,245,000	17,454,886	0.14%
2024-07-24	14.15	14.34	13.92	13.95	13.57	qfq	2,050,800	28,906,638	-2.11%
2024-07-23	14.50	14.62	14.25	14.25	13.86	qfq	2,161,200	31,092,010	-2.26%
2024-07-22	14.76	14.83	14.50	14.58	14.18	qfq	2,087,692	30,564,737	-1.35%
2024-07-19	14.62	14.93	14.62	14.78	14.37	qfq	2,080,400	30,800,787	0.00%
2024-07-18	14.60	14.89	14.33	14.78	14.37	qfq	2,620,700	38,166,739	0.82%
2024-07-17	14.92	15.08	14.52	14.66	14.26	qfq	2,703,652	39,815,061	-1.68%
2024-07-16	14.79	14.96	14.74	14.91	14.50	qfq	2,519,700	37,454,058	-0.86%
2024-07-15	14.92	15.35	14.80	15.04	14.63	qfq	4,392,667	66,295,185	0.80%
2024-07-12	15.20	15.20	14.92	14.92	14.51	qfq	2,538,200	38,037,380	-1.58%
2024-07-11	14.94	15.17	14.93	15.16	14.74	qfq	3,716,700	56,027,072	2.99%
2024-07-10	14.81	14.95	14.66	14.72	14.32	qfq	2,800,338	41,528,839	-0.81%
2024-07-09	14.55	14.85	14.22	14.84	14.43	qfq	3,822,438	55,799,617	2.42%
2024-07-08	14.70	14.73	14.36	14.49	14.09	qfq	3,517,600	51,036,729	-1.63%
2024-07-05	14.41	14.79	14.20	14.73	14.32	qfq	3,654,700	53,102,744	1.52%
2024-07-04	14.81	14.95	14.47	14.51	14.11	qfq	4,238,300	62,235,713	-2.09%
2024-07-03	15.31	15.56	14.78	14.82	14.41	qfq	7,500,900	113,299,045	-3.01%
2024-07-02	16.02	16.17	15.28	15.28	14.86	qfq	12,346,150	192,815,301	-4.62%
2024-07-01	16.30	17.39	16.00	16.02	15.58	qfq	17,159,388	284,344,614	6.45%
2024-06-28	14.63	15.12	14.63	15.05	14.64	qfq	3,500,638	52,423,618	2.17%
2024-06-27	14.72	15.07	14.69	14.73	14.32	qfq	2,996,936	44,677,313	-0.47%
2024-06-26	14.41	14.81	14.15	14.80	14.39	qfq	2,697,802	39,237,277	0.14%
2024-06-25	14.50	15.18	14.50	14.78	13.98	qfq	3,064,600	45,451,045	1.72%
2024-06-24	14.92	14.92	14.51	14.53	13.75	qfq	2,434,600	35,687,112	-3.52%
2024-06-21	14.81	15.08	14.76	15.06	14.25	qfq	1,924,400	28,781,958	0.80%
2024-06-20	15.25	15.46	14.87	14.94	14.14	qfq	3,008,800	45,514,599	-2.61%
2024-06-19	15.41	15.65	15.26	15.34	14.51	qfq	3,086,500	47,669,025	-0.97%
2024-06-18	15.27	15.61	15.25	15.49	14.66	qfq	3,970,000	61,412,552	2.45%
2024-06-17	15.05	15.36	15.02	15.12	14.31	qfq	2,045,600	31,077,489	-0.46%
2024-06-14	15.00	15.19	14.84	15.19	14.37	qfq	2,030,000	30,583,390	1.47%
2024-06-13	15.30	15.30	14.95	14.97	14.16	qfq	2,798,500	42,226,891	-1.84%
2024-06-12	14.99	15.28	14.94	15.25	14.43	qfq	2,532,500	38,429,603	1.33%
2024-06-11	14.79	15.06	14.49	15.05	14.24	qfq	2,391,000	35,374,985	1.07%
2024-06-07	14.70	14.91	14.62	14.89	14.09	qfq	2,471,700	36,552,666	2.76%
2024-06-06	15.08	15.28	14.40	14.49	13.71	qfq	4,512,241	66,440,282	-3.01%
2024-06-05	15.39	15.41	14.89	14.94	14.14	qfq	3,923,651	59,472,276	-3.74%
2024-06-04	15.48	15.64	15.13	15.52	14.68	qfq	4,371,825	67,143,574	-0.89%
2024-06-03	16.05	16.10	15.46	15.66	14.82	qfq	5,284,527	83,148,240	-2.79%
2024-05-31	16.27	16.42	16.06	16.11	15.24	qfq	4,572,700	74,025,181	-1.23%
2024-05-30	16.62	16.78	16.28	16.31	15.43	qfq	7,514,825	123,919,378	-3.43%
2024-05-29	16.00	17.20	15.96	16.89	15.98	qfq	12,638,227	212,170,195	4.45%
2024-05-28	15.92	16.36	15.81	16.17	15.30	qfq	5,655,625	91,210,480	1.51%
2024-05-27	15.75	16.02	15.56	15.93	15.07	qfq	3,952,900	62,500,521	0.76%
2024-05-24	15.78	15.98	15.58	15.81	14.96	qfq	4,601,725	72,610,520	0.19%
2024-05-23	16.30	16.36	15.66	15.78	14.93	qfq	7,263,406	115,636,908	-5.00%
2024-05-22	16.30	16.80	16.25	16.61	15.72	qfq	5,000,506	83,036,297	1.10%
2024-05-21	16.90	16.95	16.32	16.43	15.55	qfq	6,261,500	103,489,410	-3.24%
2024-05-20	16.35	17.01	16.34	16.98	16.07	qfq	10,118,200	169,638,180	4.49%
2024-05-17	16.17	16.25	15.94	16.25	15.38	qfq	5,616,601	90,432,051	0.62%
2024-05-16	16.58	16.73	16.02	16.15	15.28	qfq	8,893,090	145,482,278	-2.53%
2024-05-15	17.00	17.19	16.48	16.57	15.68	qfq	8,121,900	137,115,262	-0.78%
2024-05-14	16.49	16.88	16.31	16.70	15.80	qfq	7,210,100	119,871,665	0.66%
2024-05-13	17.43	17.43	16.51	16.59	15.70	qfq	12,052,900	201,994,644	-6.27%
2024-05-10	17.90	18.46	17.51	17.70	16.75	qfq	13,798,129	245,706,132	-2.64%
2024-05-09	17.13	18.86	17.12	18.18	17.20	qfq	20,024,629	363,499,628	4.24%
2024-05-08	17.00	18.22	16.55	17.44	16.50	qfq	16,751,051	292,125,009	2.29%
2024-05-07	16.78	17.49	16.78	17.05	16.13	qfq	16,628,354	284,397,889	3.77%
2024-05-06	15.95	16.43	15.92	16.43	15.55	qfq	8,387,413	136,014,101	4.19%
2024-04-30	16.33	16.43	15.73	15.77	14.92	qfq	7,395,200	118,067,260	-3.49%
2024-04-29	15.92	16.45	15.80	16.34	15.46	qfq	8,601,217	139,301,450	2.13%
2024-04-26	15.90	16.20	15.82	16.00	15.14	qfq	8,600,117	137,599,886	-0.44%
2024-04-25	16.15	16.55	15.89	16.07	15.21	qfq	9,220,800	148,886,624	-2.31%
2024-04-24	15.43	16.49	15.11	16.45	15.56	qfq	13,285,301	209,739,142	5.72%
2024-04-23	16.09	16.31	15.43	15.56	14.72	qfq	12,214,600	192,863,883	-5.18%
2024-04-22	16.00	17.45	15.78	16.41	15.53	qfq	12,327,300	205,137,469	0.61%
2024-04-19	15.95	16.60	15.89	16.31	15.43	qfq	12,471,719	203,106,311	1.18%
2024-04-18	15.96	16.38	15.47	16.12	15.25	qfq	12,519,828	200,724,106	0.75%
2024-04-17	15.31	16.04	15.31	16.00	15.14	qfq	13,082,663	206,403,190	5.40%
2024-04-16	16.15	16.91	15.06	15.18	14.36	qfq	16,465,195	264,639,712	-6.41%
2024-04-15	16.89	17.03	15.64	16.22	15.35	qfq	17,794,250	290,410,254	-7.37%
2024-04-12	17.17	18.31	16.99	17.51	16.57	qfq	23,664,138	417,725,024	1.68%
2024-04-11	17.31	17.86	16.78	17.22	16.29	qfq	19,389,650	334,791,254	-1.54%
2024-04-10	18.49	18.50	17.44	17.49	16.55	qfq	31,308,134	560,339,019	-7.56%
2024-04-09	15.60	18.92	15.52	18.92	17.90	qfq	36,701,844	659,472,233	19.97%
2024-04-08	15.62	16.45	15.57	15.77	14.92	qfq	12,087,719	194,126,481	0.19%
2024-04-03	15.28	16.20	15.08	15.74	14.89	qfq	12,409,495	195,580,538	2.94%
2024-04-02	15.02	15.48	15.00	15.29	14.47	qfq	5,579,038	85,043,017	1.59%
2024-04-01	14.88	15.25	14.70	15.05	14.24	qfq	4,099,788	61,655,309	1.69%
2024-03-29	14.45	14.81	14.45	14.80	14.00	qfq	2,635,300	38,749,630	2.56%
2024-03-28	14.07	14.58	14.04	14.43	13.65	qfq	2,665,100	38,339,206	2.41%
2024-03-27	14.55	14.64	14.08	14.09	13.33	qfq	3,024,706	43,493,463	-3.76%
2024-03-26	14.59	14.78	14.34	14.64	13.85	qfq	2,507,900	36,552,227	0.34%
2024-03-25	14.97	15.16	14.56	14.59	13.80	qfq	3,713,500	55,296,383	-2.93%
2024-03-22	15.44	15.44	15.01	15.03	14.22	qfq	3,549,317	53,721,360	-2.28%
2024-03-21	15.46	15.55	15.18	15.38	14.55	qfq	3,409,713	52,383,483	-0.45%
2024-03-20	15.36	15.57	15.26	15.45	14.62	qfq	4,520,400	69,602,944	-0.26%
2024-03-19	15.28	15.94	15.23	15.49	14.66	qfq	7,481,100	116,889,959	1.24%
2024-03-18	15.31	15.36	15.07	15.30	14.48	qfq	4,701,925	71,479,411	0.99%
2024-03-15	14.67	15.16	14.61	15.15	14.33	qfq	5,953,402	89,071,713	2.36%
2024-03-14	14.88	15.21	14.59	14.80	14.00	qfq	5,837,341	87,276,309	-0.54%
2024-03-13	14.92	15.04	14.80	14.88	14.08	qfq	4,397,108	65,549,600	-0.40%
2024-03-12	14.96	15.06	14.71	14.94	14.14	qfq	5,367,475	79,884,004	-0.73%
2024-03-11	14.86	15.24	14.81	15.05	14.24	qfq	6,043,611	90,673,348	0.67%
2024-03-08	15.09	15.14	14.60	14.95	14.15	qfq	8,440,800	124,941,084	-1.32%
2024-03-07	14.48	15.88	14.42	15.15	14.33	qfq	14,185,129	216,332,094	4.41%
2024-03-06	14.46	14.65	14.20	14.51	13.73	qfq	4,388,190	63,334,906	0.55%
2024-03-05	14.48	15.10	14.39	14.43	13.65	qfq	6,747,690	99,608,251	-1.10%
2024-03-04	14.60	14.70	14.21	14.59	13.80	qfq	3,763,000	54,535,917	-0.14%
2024-03-01	14.34	14.62	14.22	14.61	13.82	qfq	4,410,800	63,864,477	1.81%
2024-02-29	13.60	14.35	13.58	14.35	13.58	qfq	5,035,467	70,962,132	4.06%
2024-02-28	14.70	15.32	13.79	13.79	13.05	qfq	9,581,200	140,971,762	-6.76%
2024-02-27	14.23	14.79	14.21	14.79	13.99	qfq	4,890,010	70,977,606	2.71%
2024-02-26	14.28	14.66	14.10	14.40	13.62	qfq	7,259,383	103,917,914	2.06%
2024-02-23	14.00	14.12	13.73	14.11	13.35	qfq	5,903,300	82,346,886	1.22%
2024-02-22	13.56	13.97	13.43	13.94	13.19	qfq	5,563,950	76,656,472	2.27%
2024-02-21	13.41	14.01	13.41	13.63	12.90	qfq	7,019,094	96,445,388	0.22%
2024-02-20	13.35	13.77	13.23	13.60	12.87	qfq	5,512,535	74,291,075	0.00%
2024-02-19	13.42	14.27	13.29	13.60	12.87	qfq	7,697,428	105,048,404	0.29%
2024-02-08	13.02	13.80	12.73	13.56	12.83	qfq	9,237,792	122,282,014	1.88%
2024-02-07	12.19	13.98	11.98	13.31	12.59	qfq	10,027,269	131,512,310	7.95%
2024-02-06	11.55	12.66	11.32	12.33	11.67	qfq	5,861,356	70,762,528	6.20%
2024-02-05	12.95	12.95	11.33	11.61	10.99	qfq	6,206,100	74,260,881	-10.69%
2024-02-02	13.73	13.93	12.51	13.00	12.30	qfq	5,389,713	71,192,506	-4.97%
2024-02-01	13.91	14.20	13.41	13.68	12.94	qfq	4,597,139	63,102,176	-2.56%
2024-01-31	13.94	14.70	13.60	14.04	13.28	qfq	7,342,474	103,888,830	-0.71%
2024-01-30	15.01	15.28	14.07	14.14	13.38	qfq	10,956,547	159,518,711	-9.59%
2024-01-29	14.81	16.20	14.65	15.64	14.80	qfq	10,703,162	164,372,473	5.75%
2024-01-26	15.00	15.12	14.74	14.79	13.99	qfq	1,765,200	26,368,569	-1.33%
2024-01-25	14.55	15.03	14.27	14.99	14.18	qfq	2,391,935	35,254,090	3.81%
2024-01-24	14.36	14.50	13.81	14.44	13.66	qfq	2,415,529	34,231,176	1.33%
2024-01-23	13.98	14.42	13.87	14.25	13.48	qfq	2,717,029	38,495,289	0.49%
2024-01-22	15.18	15.18	14.01	14.18	13.42	qfq	3,311,940	48,518,224	-6.22%
2024-01-19	15.32	15.51	15.12	15.12	14.31	qfq	1,754,900	26,781,263	-1.69%
2024-01-18	15.55	15.69	14.90	15.38	14.55	qfq	3,116,600	47,377,690	-1.28%
2024-01-17	15.95	15.95	15.57	15.58	14.74	qfq	1,934,400	30,523,329	-2.20%
2024-01-16	16.09	16.21	15.73	15.93	15.07	qfq	2,317,500	36,906,072	-0.99%
2024-01-15	16.23	16.28	16.01	16.09	15.22	qfq	1,724,400	27,828,778	-1.05%
2024-01-12	16.38	16.58	16.22	16.26	15.38	qfq	1,635,300	26,801,115	-1.03%
2024-01-11	16.02	16.50	15.96	16.43	15.55	qfq	2,028,300	32,944,931	2.50%
2024-01-10	16.18	16.34	15.85	16.03	15.17	qfq	1,947,000	31,352,560	-0.80%
2024-01-09	16.06	16.47	16.01	16.16	15.29	qfq	2,292,634	37,246,483	1.06%
2024-01-08	16.64	16.64	15.99	15.99	15.13	qfq	2,939,481	47,734,942	-3.79%
2024-01-05	16.98	17.12	16.52	16.62	15.73	qfq	2,715,018	45,550,010	-1.66%
2024-01-04	17.04	17.12	16.88	16.90	15.99	qfq	1,619,418	27,503,119	-1.23%
2024-01-03	17.18	17.31	16.90	17.11	16.19	qfq	2,333,100	39,873,564	-0.98%
2024-01-02	17.39	17.43	17.21	17.28	16.35	qfq	2,656,000	46,018,352	-0.17%
2023-12-29	17.17	17.35	17.06	17.31	16.38	qfq	2,172,758	37,526,362	0.82%
2023-12-28	16.75	17.23	16.56	17.17	16.25	qfq	3,086,918	52,633,853	2.88%
2023-12-27	16.61	16.76	16.40	16.69	15.79	qfq	1,729,000	28,684,824	0.66%
2023-12-26	16.88	16.88	16.48	16.58	15.69	qfq	2,000,400	33,223,248	-1.95%
2023-12-25	16.84	17.05	16.72	16.91	16.00	qfq	2,585,700	43,699,005	0.48%
2023-12-22	16.83	17.17	16.63	16.83	15.92	qfq	2,906,000	49,103,612	0.24%
2023-12-21	16.68	16.90	16.39	16.79	15.89	qfq	2,398,600	39,921,825	0.06%
2023-12-20	16.92	17.03	16.77	16.78	15.88	qfq	1,237,500	20,900,304	-0.53%
2023-12-19	16.85	16.97	16.66	16.87	15.96	qfq	1,702,100	28,611,177	0.78%
2023-12-18	17.06	17.06	16.66	16.74	15.84	qfq	1,787,800	30,071,777	-1.47%
2023-12-15	17.11	17.32	16.96	16.99	16.08	qfq	2,000,520	34,168,690	-0.88%
2023-12-14	17.35	17.45	17.13	17.14	16.22	qfq	1,918,000	33,126,618	-0.87%
2023-12-13	17.23	17.58	17.15	17.29	16.36	qfq	2,360,502	40,984,025	-0.17%
2023-12-12	17.41	17.44	17.23	17.32	16.39	qfq	2,070,520	35,850,076	-0.80%
2023-12-11	17.09	17.47	16.94	17.46	16.52	qfq	3,069,802	52,986,519	1.57%
2023-12-08	17.35	17.64	17.18	17.19	16.26	qfq	3,358,100	58,106,332	-1.43%
2023-12-07	17.52	17.98	17.24	17.44	16.50	qfq	5,535,801	96,548,832	-1.02%
2023-12-06	17.31	18.03	17.06	17.62	16.67	qfq	5,527,501	98,092,711	2.09%
2023-12-05	17.80	17.80	17.26	17.26	16.33	qfq	3,090,100	54,058,577	-3.25%
2023-12-04	17.68	17.96	17.55	17.84	16.88	qfq	3,896,040	69,501,598	1.36%
2023-12-01	17.68	17.77	17.41	17.60	16.65	qfq	3,118,600	54,719,310	-0.96%
2023-11-30	17.99	18.15	17.61	17.77	16.81	qfq	4,013,800	71,563,786	-1.22%
2023-11-29	17.92	18.14	17.80	17.99	17.02	qfq	2,634,200	47,507,498	0.22%
2023-11-28	17.83	18.04	17.68	17.95	16.98	qfq	2,653,890	47,501,846	0.79%
2023-11-27	17.79	17.90	17.61	17.81	16.85	qfq	2,091,320	37,155,061	0.39%
2023-11-24	18.22	18.22	17.60	17.74	16.79	qfq	3,479,300	62,057,482	-2.63%
2023-11-23	17.97	18.28	17.94	18.22	17.24	qfq	3,189,700	57,828,341	1.00%
2023-11-22	18.23	18.38	17.98	18.04	17.07	qfq	3,378,760	61,280,249	-1.47%
2023-11-21	18.65	18.79	18.28	18.31	17.32	qfq	4,159,600	76,955,979	-1.98%
2023-11-20	18.44	18.77	18.30	18.68	17.67	qfq	5,036,100	93,472,743	1.25%
2023-11-17	18.15	18.46	18.15	18.45	17.46	qfq	2,844,200	52,234,640	1.37%
2023-11-16	18.46	18.57	18.18	18.20	17.22	qfq	2,915,200	53,507,251	-1.41%
2023-11-15	18.53	18.55	18.38	18.46	17.47	qfq	3,289,900	60,760,632	0.54%
2023-11-14	18.31	18.49	18.24	18.36	17.37	qfq	2,409,900	44,228,279	-0.27%
2023-11-13	18.15	18.41	18.15	18.41	17.42	qfq	2,556,872	46,790,587	1.10%
2023-11-10	18.08	18.38	18.05	18.21	17.23	qfq	3,011,150	54,943,128	0.05%
2023-11-09	18.25	18.51	18.19	18.20	17.22	qfq	3,651,900	66,857,165	-0.71%
2023-11-08	18.35	18.57	18.15	18.33	17.34	qfq	4,309,085	79,117,926	-1.03%
2023-11-07	18.18	18.62	18.10	18.52	17.52	qfq	5,861,995	107,822,542	1.04%
2023-11-06	18.17	18.38	17.93	18.33	17.34	qfq	6,708,500	121,915,485	2.57%
2023-11-03	17.50	17.99	17.48	17.87	16.91	qfq	5,770,900	102,876,473	1.42%
2023-11-02	17.88	17.94	17.49	17.62	16.67	qfq	6,753,100	119,431,800	-0.45%
2023-11-01	17.57	17.83	17.44	17.70	16.75	qfq	3,925,200	69,246,502	1.03%
2023-10-31	17.56	17.77	17.38	17.52	16.58	qfq	3,836,120	67,387,571	-0.57%
2023-10-30	17.40	17.68	17.35	17.62	16.67	qfq	3,916,100	68,846,889	0.92%
2023-10-27	17.25	17.54	17.16	17.46	16.52	qfq	3,704,600	64,396,737	0.52%
2023-10-26	17.14	17.40	16.78	17.37	16.44	qfq	4,882,402	83,644,694	0.46%
2023-10-25	17.01	17.45	17.01	17.29	16.36	qfq	5,152,540	89,057,629	-0.80%
2023-10-24	16.84	17.88	16.78	17.43	16.49	qfq	6,740,402	117,001,603	4.06%
2023-10-23	17.21	17.39	16.64	16.75	15.85	qfq	3,040,300	51,535,019	-3.29%
2023-10-20	17.46	17.78	17.31	17.32	16.39	qfq	3,052,502	53,460,063	-1.37%
2023-10-19	17.42	18.18	17.42	17.56	16.61	qfq	3,780,372	67,269,141	0.23%
2023-10-18	17.89	17.99	17.51	17.52	16.58	qfq	2,586,048	45,659,000	-2.61%
2023-10-17	18.02	18.14	17.78	17.99	17.02	qfq	2,412,400	43,213,626	-0.17%
2023-10-16	18.46	18.58	17.88	18.02	17.05	qfq	3,558,800	64,388,961	-2.22%
2023-10-13	18.43	18.62	18.31	18.43	17.44	qfq	3,251,800	59,945,240	-0.54%
2023-10-12	18.46	18.58	18.26	18.53	17.53	qfq	3,085,939	56,907,881	0.76%
2023-10-11	18.22	18.53	18.12	18.39	17.40	qfq	3,554,280	65,224,770	0.93%
2023-10-10	18.17	18.31	18.06	18.22	17.24	qfq	3,284,146	59,746,300	0.39%
2023-10-09	17.93	18.19	17.87	18.15	17.17	qfq	2,554,002	46,166,310	0.72%
2023-09-28	17.75	18.14	17.70	18.02	17.05	qfq	3,593,700	64,567,326	1.92%
2023-09-27	17.54	17.93	17.50	17.68	16.73	qfq	2,965,040	52,589,406	0.57%
2023-09-26	17.82	17.83	17.57	17.58	16.63	qfq	2,902,800	51,323,756	-1.29%
2023-09-25	17.90	18.03	17.72	17.81	16.85	qfq	2,879,700	51,319,537	-0.84%
2023-09-22	17.70	18.01	17.59	17.96	16.99	qfq	3,570,841	63,725,501	1.13%
2023-09-21	17.80	18.08	17.72	17.76	16.80	qfq	3,597,500	64,266,609	-1.17%
2023-09-20	18.35	18.44	17.93	17.97	17.00	qfq	5,577,600	101,276,759	-2.81%
2023-09-19	19.23	19.25	18.13	18.49	17.49	qfq	7,481,300	139,532,097	-3.75%
2023-09-18	18.81	19.50	18.60	19.21	18.18	qfq	8,876,900	169,687,957	1.53%
2023-09-15	18.95	19.14	18.72	18.92	17.90	qfq	6,502,400	123,052,075	0.80%
2023-09-14	18.71	19.09	18.49	18.77	17.76	qfq	5,486,300	103,124,592	0.00%
2023-09-13	19.05	19.05	18.55	18.77	17.76	qfq	5,256,800	98,589,260	-1.05%
2023-09-12	19.20	19.44	18.95	18.97	17.95	qfq	5,787,600	110,736,902	-0.32%
2023-09-11	19.00	19.24	18.85	19.03	18.01	qfq	5,948,120	113,248,225	-1.04%
2023-09-08	18.61	19.78	18.50	19.23	18.19	qfq	10,176,639	195,145,562	2.78%
2023-09-07	18.92	19.18	18.49	18.71	17.70	qfq	8,577,900	160,938,523	-1.68%
2023-09-06	18.85	19.03	18.56	19.03	18.01	qfq	6,559,800	123,673,255	0.79%
2023-09-05	18.75	19.06	18.61	18.88	17.86	qfq	7,123,000	133,789,372	-0.11%
2023-09-04	18.50	19.08	18.32	18.90	17.88	qfq	10,125,900	189,790,009	2.38%
2023-09-01	18.37	18.55	18.13	18.46	17.47	qfq	5,399,900	99,306,514	0.44%
2023-08-31	18.16	18.46	18.08	18.38	17.39	qfq	4,265,100	77,910,260	0.33%
2023-08-30	17.95	18.60	17.95	18.32	17.33	qfq	8,125,800	148,617,443	1.22%
2023-08-29	17.20	18.27	17.12	18.10	17.13	qfq	9,584,890	172,272,084	4.93%
2023-08-28	18.20	18.50	17.10	17.25	16.32	qfq	6,161,100	108,778,242	0.52%
2023-08-25	17.58	17.80	17.01	17.16	16.24	qfq	5,275,100	91,241,608	-2.94%
2023-08-24	17.71	17.97	17.46	17.68	16.73	qfq	4,952,100	87,721,186	-0.17%
2023-08-23	18.34	18.34	17.71	17.71	16.76	qfq	5,139,888	91,989,042	-3.54%
2023-08-22	18.29	18.52	17.88	18.36	17.37	qfq	6,144,100	111,577,081	0.55%
2023-08-21	18.09	18.65	17.90	18.26	17.28	qfq	5,651,643	103,994,413	0.61%
2023-08-18	18.36	18.77	18.15	18.15	17.17	qfq	8,067,600	148,607,612	-1.63%
2023-08-17	18.00	18.48	17.78	18.45	17.46	qfq	6,093,400	111,113,757	1.82%
2023-08-16	19.30	19.32	18.10	18.12	17.14	qfq	10,352,385	190,526,598	-5.33%
2023-08-15	19.56	19.93	19.03	19.14	18.11	qfq	7,283,776	140,990,687	-2.30%
2023-08-14	19.45	19.60	18.95	19.59	18.54	qfq	8,185,541	157,580,427	-0.05%
2023-08-11	20.48	20.72	19.60	19.60	18.55	qfq	10,692,487	214,849,962	-4.58%
2023-08-10	20.55	20.79	20.34	20.54	19.43	qfq	9,449,800	193,844,853	-1.34%
2023-08-09	20.61	21.27	20.56	20.82	19.70	qfq	14,785,639	308,530,281	0.10%
2023-08-08	20.68	21.09	20.52	20.80	19.68	qfq	16,253,442	338,074,643	-2.03%
2023-08-07	19.64	21.48	19.50	21.23	20.09	qfq	23,290,361	478,516,204	7.88%
2023-08-04	19.87	19.94	19.51	19.68	18.62	qfq	12,370,805	243,490,116	-1.80%
2023-08-03	20.05	20.27	19.63	20.04	18.96	qfq	12,819,729	254,709,280	0.25%
2023-08-02	19.97	21.24	19.80	19.99	18.91	qfq	22,594,049	463,393,276	-1.53%
2023-08-01	19.06	20.59	18.64	20.30	19.21	qfq	23,885,809	472,506,046	7.01%
2023-07-31	18.88	19.18	18.77	18.97	17.95	qfq	7,101,383	134,906,814	-0.05%
2023-07-28	18.81	19.13	18.51	18.98	17.96	qfq	9,014,687	170,611,296	1.33%
2023-07-27	18.75	19.08	18.66	18.73	17.72	qfq	6,263,354	118,030,689	-0.11%
2023-07-26	19.26	19.38	18.71	18.75	17.74	qfq	10,595,622	200,332,767	-3.40%
2023-07-25	19.30	19.85	19.29	19.41	18.37	qfq	9,359,117	182,054,876	0.57%
2023-07-24	19.20	19.60	19.10	19.30	18.26	qfq	9,144,916	177,030,111	-0.52%
2023-07-21	20.09	20.40	19.20	19.40	18.36	qfq	15,025,605	295,302,255	-3.39%
2023-07-20	20.51	21.25	20.05	20.08	19.00	qfq	16,726,098	343,928,336	-3.09%
2023-07-19	21.30	21.97	20.51	20.72	19.60	qfq	21,497,028	455,155,828	-5.60%
2023-07-18	20.79	22.22	20.30	21.95	20.77	qfq	26,187,721	555,458,398	6.61%