SECURITY DETAIL · RAW DATA

海辰药业300584.SZ

ASZSECNYSTOCK

最近收盘价31.342026-07-17

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）7,403,659

成交额（元）241,502,882

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-16	2026-06-25	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-09	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.05	—	—	—	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	34.75	34.75	31.18	31.34	31.34	qfq	7,403,659	241,502,882	-11.67%
2026-07-16	34.14	36.50	33.49	35.48	35.48	qfq	7,459,759	262,016,581	2.87%
2026-07-15	33.58	35.77	33.28	34.49	34.49	qfq	6,500,547	226,750,459	2.10%
2026-07-14	32.05	34.09	31.36	33.78	33.78	qfq	4,580,300	150,869,034	4.52%
2026-07-13	34.18	34.41	32.10	32.32	32.32	qfq	3,681,600	121,177,915	-6.07%
2026-07-10	33.50	35.32	32.82	34.41	34.41	qfq	4,809,800	165,383,083	2.41%
2026-07-09	34.00	34.80	32.45	33.60	33.60	qfq	4,151,500	138,955,816	-1.35%
2026-07-08	36.20	36.86	34.01	34.06	34.06	qfq	4,806,950	168,072,642	-5.23%
2026-07-07	36.47	37.86	35.51	35.94	35.94	qfq	5,151,830	188,365,437	-2.92%
2026-07-06	37.55	39.27	36.90	37.02	37.02	qfq	7,014,800	268,058,686	-2.32%
2026-07-03	38.40	39.28	36.79	37.90	37.90	qfq	5,597,200	212,310,813	0.05%
2026-07-02	38.51	39.89	37.88	37.88	37.88	qfq	7,201,500	279,150,003	-2.87%
2026-07-01	36.65	39.00	35.60	39.00	39.00	qfq	9,035,000	340,518,290	7.65%
2026-06-30	37.20	37.30	35.83	36.23	36.23	qfq	6,510,520	236,450,231	-3.92%
2026-06-29	35.03	38.89	34.60	37.71	37.71	qfq	10,316,700	384,355,427	7.65%
2026-06-26	38.02	38.39	35.03	35.03	35.03	qfq	8,387,200	303,092,943	-8.59%
2026-06-25	38.39	39.44	37.40	38.32	38.32	qfq	9,845,649	376,621,845	-4.72%
2026-06-24	41.82	42.98	39.00	40.22	40.12	qfq	12,960,084	529,378,270	0.00%
2026-06-23	40.40	42.45	40.00	40.22	40.12	qfq	12,735,733	525,638,695	-0.98%
2026-06-22	40.99	41.58	39.10	40.62	40.52	qfq	11,104,745	447,735,950	-0.93%
2026-06-18	38.50	42.97	38.50	41.00	40.90	qfq	18,659,591	757,324,779	7.27%
2026-06-17	31.85	38.22	31.58	38.22	38.12	qfq	12,639,490	441,486,938	20.00%
2026-06-16	31.51	32.58	31.14	31.85	31.77	qfq	2,553,700	81,096,084	1.11%
2026-06-15	31.00	31.73	30.80	31.50	31.42	qfq	2,096,300	65,558,177	1.09%
2026-06-12	30.57	31.39	30.24	31.16	31.08	qfq	2,371,600	73,463,352	2.94%
2026-06-11	30.24	30.69	29.89	30.27	30.19	qfq	2,001,100	60,515,171	-1.46%
2026-06-10	31.45	31.58	30.37	30.72	30.64	qfq	1,983,900	61,068,836	-2.54%
2026-06-09	31.86	31.86	30.76	31.52	31.44	qfq	1,920,300	60,142,589	1.06%
2026-06-08	31.74	32.56	30.61	31.19	31.11	qfq	2,961,400	93,420,881	-3.14%
2026-06-05	32.84	33.43	32.10	32.20	32.12	qfq	2,599,500	84,784,792	-0.03%
2026-06-04	32.93	32.93	32.04	32.21	32.13	qfq	2,077,400	67,183,152	-2.22%
2026-06-03	33.39	33.39	32.56	32.94	32.86	qfq	2,289,000	75,476,486	-1.35%
2026-06-02	34.54	34.55	33.00	33.39	33.31	qfq	3,399,780	113,538,465	-3.39%
2026-06-01	34.11	35.00	34.11	34.56	34.47	qfq	2,000,072	69,323,952	0.17%
2026-05-29	34.63	35.65	33.71	34.50	34.41	qfq	4,502,190	156,021,458	0.20%
2026-05-28	34.35	34.70	33.68	34.43	34.34	qfq	2,727,800	93,476,643	-0.40%
2026-05-27	35.10	35.30	34.28	34.57	34.48	qfq	2,039,100	70,667,125	-1.51%
2026-05-26	35.70	35.87	34.66	35.10	35.01	qfq	2,103,800	73,721,370	-1.68%
2026-05-25	36.97	37.10	35.07	35.70	35.61	qfq	3,262,100	116,453,169	-3.64%
2026-05-22	37.06	37.33	36.26	37.05	36.96	qfq	1,867,680	68,936,452	1.23%
2026-05-21	38.03	38.64	36.60	36.60	36.51	qfq	2,456,000	92,739,597	-3.84%
2026-05-20	38.48	39.05	37.61	38.06	37.97	qfq	2,063,400	78,708,029	-1.40%
2026-05-19	37.50	38.77	37.22	38.60	38.50	qfq	2,250,548	86,110,213	2.80%
2026-05-18	38.71	38.77	37.12	37.55	37.46	qfq	2,758,700	103,332,000	-2.69%
2026-05-15	38.62	39.13	38.31	38.59	38.49	qfq	2,542,400	98,465,001	-0.54%
2026-05-14	40.03	40.11	38.80	38.80	38.70	qfq	2,917,300	114,368,468	-3.05%
2026-05-13	40.70	40.95	39.93	40.02	39.92	qfq	3,537,835	141,992,500	-1.31%
2026-05-12	42.85	42.85	40.00	40.55	40.45	qfq	5,748,650	235,684,971	-5.04%
2026-05-11	42.49	42.90	41.87	42.70	42.59	qfq	4,189,650	177,757,203	0.71%
2026-05-08	42.68	43.38	42.40	42.40	42.29	qfq	2,756,050	117,728,950	-0.73%
2026-05-07	42.90	43.29	42.15	42.71	42.60	qfq	2,985,150	126,977,749	-0.54%
2026-05-06	42.51	43.19	42.41	42.94	42.83	qfq	3,046,300	130,575,285	1.59%
2026-04-30	43.20	43.32	41.75	42.27	42.16	qfq	3,998,500	169,380,181	-2.42%
2026-04-29	40.62	44.31	40.62	43.32	43.21	qfq	7,481,900	322,991,682	5.92%
2026-04-28	42.81	43.10	40.61	40.90	40.80	qfq	3,957,400	164,208,666	-4.31%
2026-04-27	42.13	42.96	41.90	42.74	42.63	qfq	3,272,300	139,406,810	0.99%
2026-04-24	41.54	42.50	41.00	42.32	42.21	qfq	2,966,300	124,098,391	0.86%
2026-04-23	42.86	42.99	41.62	41.96	41.86	qfq	3,383,600	142,570,250	-2.55%
2026-04-22	42.76	43.35	42.20	43.06	42.95	qfq	2,765,100	118,134,773	-0.19%
2026-04-21	43.42	43.79	42.59	43.14	43.03	qfq	3,208,170	138,106,028	-1.06%
2026-04-20	43.55	44.20	43.28	43.60	43.49	qfq	3,350,400	146,061,444	-0.52%
2026-04-17	43.60	44.28	42.70	43.83	43.72	qfq	5,551,670	241,326,318	0.14%
2026-04-16	43.41	44.36	42.93	43.77	43.66	qfq	5,007,800	218,981,825	0.16%
2026-04-15	44.51	44.56	42.70	43.70	43.59	qfq	6,196,720	269,948,697	-0.21%
2026-04-14	42.98	43.79	42.00	43.79	43.68	qfq	4,582,300	195,764,087	3.04%
2026-04-13	43.73	43.86	42.30	42.50	42.39	qfq	4,347,800	185,177,179	-3.14%
2026-04-10	42.88	44.77	42.50	43.88	43.77	qfq	6,046,000	264,894,238	1.60%
2026-04-09	43.83	45.50	42.70	43.19	43.08	qfq	6,895,900	302,610,762	-2.40%
2026-04-08	44.60	45.25	43.87	44.25	44.14	qfq	5,943,070	263,784,389	0.18%
2026-04-07	44.92	45.10	42.91	44.17	44.06	qfq	5,527,358	243,691,006	-0.83%
2026-04-03	44.56	46.35	44.53	44.54	44.43	qfq	7,564,600	341,256,442	-3.72%
2026-04-02	45.90	48.10	45.37	46.26	46.14	qfq	11,508,300	535,545,514	-1.11%
2026-04-01	45.08	47.50	44.20	46.78	46.66	qfq	11,714,620	542,695,275	6.13%
2026-03-31	46.32	46.32	44.01	44.08	43.97	qfq	7,511,380	336,842,418	-4.11%
2026-03-30	44.58	46.86	44.38	45.97	45.86	qfq	10,736,870	491,747,920	1.75%
2026-03-27	40.24	46.98	40.16	45.18	45.07	qfq	13,088,300	580,127,219	11.17%
2026-03-26	40.62	42.43	40.51	40.64	40.54	qfq	3,274,600	135,504,716	-1.10%
2026-03-25	39.70	41.60	39.70	41.09	40.99	qfq	3,799,300	155,311,878	3.32%
2026-03-24	39.10	39.98	38.29	39.77	39.67	qfq	4,231,525	165,395,725	4.36%
2026-03-23	39.22	40.40	37.71	38.11	38.02	qfq	3,581,230	139,496,333	-5.67%
2026-03-20	41.59	42.28	40.40	40.40	40.30	qfq	3,405,400	139,791,843	-2.37%
2026-03-19	42.79	43.04	41.19	41.38	41.28	qfq	3,070,800	128,453,489	-4.54%
2026-03-18	43.41	43.70	42.47	43.35	43.24	qfq	2,262,200	97,234,412	-0.09%
2026-03-17	44.89	45.18	43.09	43.39	43.28	qfq	3,737,200	164,509,876	-3.34%
2026-03-16	44.30	47.47	44.30	44.89	44.78	qfq	6,244,600	285,309,315	0.09%
2026-03-13	42.59	45.98	42.51	44.85	44.74	qfq	8,483,886	379,920,320	5.13%
2026-03-12	44.00	44.00	42.01	42.66	42.55	qfq	3,696,900	157,781,091	-2.38%
2026-03-11	42.88	45.13	42.75	43.70	43.59	qfq	5,797,978	256,602,808	2.03%
2026-03-10	42.74	43.01	42.38	42.83	42.72	qfq	2,095,134	89,629,587	2.20%
2026-03-09	42.26	42.32	41.30	41.91	41.81	qfq	2,949,434	123,063,831	-1.80%
2026-03-06	41.50	42.73	41.21	42.68	42.57	qfq	2,672,200	113,124,153	2.92%
2026-03-05	42.10	42.55	41.20	41.47	41.37	qfq	2,058,044	85,591,932	-0.22%
2026-03-04	41.42	42.36	41.11	41.56	41.46	qfq	1,994,278	83,354,891	-0.69%
2026-03-03	43.24	43.99	41.81	41.85	41.75	qfq	3,256,500	139,648,811	-2.13%
2026-03-02	44.00	44.00	42.39	42.76	42.65	qfq	3,920,685	168,351,716	-4.51%
2026-02-27	45.33	45.33	44.07	44.78	44.67	qfq	3,907,400	173,582,105	-2.18%
2026-02-26	45.40	48.18	45.09	45.78	45.67	qfq	6,440,380	300,392,105	1.62%
2026-02-25	44.06	45.46	43.76	45.05	44.94	qfq	3,080,900	138,459,992	2.32%
2026-02-24	44.00	44.25	43.68	44.03	43.92	qfq	1,550,400	68,272,060	0.96%
2026-02-13	44.05	44.59	43.61	43.61	43.50	qfq	1,973,900	87,036,283	-0.98%
2026-02-12	44.29	44.75	43.95	44.04	43.93	qfq	2,002,500	88,690,977	-0.34%
2026-02-11	44.39	44.70	43.87	44.19	44.08	qfq	2,680,980	118,571,684	-0.81%
2026-02-10	44.49	45.26	44.08	44.55	44.44	qfq	2,974,800	132,827,434	0.13%
2026-02-09	44.80	45.06	44.28	44.49	44.38	qfq	3,008,422	133,954,037	-0.31%
2026-02-06	44.64	45.47	44.13	44.63	44.52	qfq	3,966,300	178,042,989	0.88%
2026-02-05	44.03	44.85	44.02	44.24	44.13	qfq	2,100,000	93,164,394	-0.72%
2026-02-04	44.44	45.46	43.92	44.56	44.45	qfq	3,207,650	143,204,075	0.27%
2026-02-03	43.79	44.50	43.43	44.44	44.33	qfq	3,033,750	133,605,664	2.21%
2026-02-02	43.59	45.18	43.12	43.48	43.37	qfq	3,815,214	168,512,537	-3.25%
2026-01-30	45.50	46.30	44.63	44.94	44.83	qfq	4,856,500	220,890,380	1.33%
2026-01-29	45.52	45.52	44.22	44.35	44.24	qfq	4,875,050	218,140,427	-3.12%
2026-01-28	48.00	48.40	45.51	45.78	45.67	qfq	6,743,170	312,999,823	-5.39%
2026-01-27	50.00	50.07	46.70	48.39	48.27	qfq	5,323,929	254,477,525	-3.41%
2026-01-26	51.20	51.80	49.50	50.10	49.98	qfq	5,369,400	270,603,037	-2.13%
2026-01-23	49.57	51.56	49.57	51.19	51.06	qfq	4,212,270	214,130,581	3.21%
2026-01-22	50.50	50.62	49.35	49.60	49.48	qfq	3,814,150	189,671,072	-1.61%
2026-01-21	50.40	51.25	49.82	50.41	50.28	qfq	2,709,910	137,126,009	0.04%
2026-01-20	52.80	53.38	50.13	50.39	50.26	qfq	4,834,050	248,096,416	-4.83%
2026-01-19	54.18	54.26	52.95	52.95	52.82	qfq	4,355,650	233,064,885	-3.46%
2026-01-16	56.79	57.00	53.99	54.85	54.71	qfq	6,166,045	338,919,956	-2.78%
2026-01-15	55.01	57.50	54.12	56.42	56.28	qfq	8,373,530	472,894,669	2.60%
2026-01-14	56.36	57.39	54.15	54.99	54.85	qfq	9,791,112	545,092,868	-2.08%
2026-01-13	53.47	57.67	53.47	56.16	56.02	qfq	13,059,765	730,932,491	5.56%
2026-01-12	52.90	53.90	51.84	53.20	53.07	qfq	5,515,822	292,506,723	0.15%
2026-01-09	52.65	53.28	52.15	53.12	52.99	qfq	4,183,140	220,710,258	0.61%
2026-01-08	52.78	54.20	52.42	52.80	52.67	qfq	5,354,622	285,660,215	0.51%
2026-01-07	53.00	53.60	52.01	52.53	52.40	qfq	4,279,350	225,618,087	-1.26%
2026-01-06	52.00	54.00	51.68	53.20	53.07	qfq	6,027,730	320,773,482	2.29%
2026-01-05	50.34	52.20	50.34	52.01	51.88	qfq	5,577,450	287,974,809	3.56%
2025-12-31	51.08	51.14	49.74	50.22	50.10	qfq	3,079,900	154,944,361	-1.08%
2025-12-30	49.90	51.43	49.55	50.77	50.64	qfq	3,747,300	189,053,054	0.81%
2025-12-29	51.50	51.56	49.90	50.36	50.23	qfq	4,808,300	242,840,684	-3.08%
2025-12-26	51.47	53.93	50.62	51.96	51.83	qfq	7,583,000	396,436,563	1.39%
2025-12-25	51.52	52.69	51.04	51.25	51.12	qfq	4,337,300	223,999,059	-1.25%
2025-12-24	50.85	52.80	50.70	51.90	51.77	qfq	5,043,000	261,811,242	1.07%
2025-12-23	51.93	53.20	50.05	51.35	51.22	qfq	7,985,330	412,260,395	-1.10%
2025-12-22	49.40	52.80	49.40	51.92	51.79	qfq	7,493,350	386,004,910	5.10%
2025-12-19	48.57	49.66	48.51	49.40	49.28	qfq	3,284,050	161,561,872	1.48%
2025-12-18	49.51	50.15	48.67	48.68	48.56	qfq	4,206,000	207,436,244	-3.70%
2025-12-17	47.80	52.44	47.39	50.55	50.42	qfq	6,859,800	342,313,154	6.04%
2025-12-16	48.70	48.79	46.91	47.67	47.55	qfq	3,550,500	168,765,106	-2.28%
2025-12-15	50.02	50.20	48.49	48.78	48.66	qfq	2,872,600	141,004,006	-1.49%
2025-12-12	49.80	50.37	48.90	49.52	49.40	qfq	3,555,350	175,559,548	-1.37%
2025-12-11	51.35	51.99	49.88	50.21	50.09	qfq	4,247,700	215,659,529	-1.86%
2025-12-10	50.69	51.28	50.17	51.16	51.03	qfq	2,554,400	129,940,096	0.41%
2025-12-09	52.50	52.60	50.65	50.95	50.82	qfq	4,583,500	235,416,552	-2.60%
2025-12-08	51.36	52.65	51.31	52.31	52.18	qfq	4,334,800	225,939,828	2.09%
2025-12-05	50.84	51.30	49.87	51.24	51.11	qfq	3,777,250	191,612,546	0.43%
2025-12-04	51.99	51.99	50.66	51.02	50.89	qfq	4,238,900	216,956,476	-2.00%
2025-12-03	53.50	53.95	51.68	52.06	51.93	qfq	4,915,445	257,200,334	-3.07%
2025-12-02	55.43	55.43	53.05	53.71	53.58	qfq	4,429,805	237,692,595	-2.63%
2025-12-01	55.00	56.38	54.70	55.16	55.02	qfq	5,073,024	280,901,525	-0.25%
2025-11-28	55.97	55.97	54.50	55.30	55.16	qfq	5,720,622	315,028,957	-1.53%
2025-11-27	54.23	56.79	54.23	56.16	56.02	qfq	7,066,619	392,996,614	-0.20%
2025-11-26	55.45	58.00	55.01	56.27	56.13	qfq	10,074,508	570,630,565	1.48%
2025-11-25	55.21	56.59	54.17	55.45	55.31	qfq	7,358,700	409,111,943	1.56%
2025-11-24	55.50	56.20	52.81	54.60	54.46	qfq	6,768,400	367,288,357	-1.12%
2025-11-21	57.72	58.99	55.00	55.22	55.08	qfq	8,143,000	460,509,023	-6.93%
2025-11-20	62.36	63.79	59.00	59.33	59.18	qfq	9,026,150	550,861,229	-3.64%
2025-11-19	63.76	65.90	61.11	61.57	61.42	qfq	9,076,054	566,612,873	-2.58%
2025-11-18	69.87	69.87	62.67	63.20	63.04	qfq	15,541,424	1,018,253,610	-8.59%
2025-11-17	70.00	73.40	65.97	69.14	68.97	qfq	22,676,901	1,556,409,990	-3.84%
2025-11-14	58.02	71.90	58.00	71.90	71.72	qfq	21,503,990	1,417,307,902	19.99%
2025-11-13	57.02	62.50	55.66	59.92	59.77	qfq	15,274,822	908,602,197	10.45%
2025-11-12	56.50	56.80	53.20	54.25	54.12	qfq	6,677,754	364,583,232	-4.96%
2025-11-11	54.88	58.16	54.28	57.08	56.94	qfq	8,515,500	480,048,346	4.98%
2025-11-10	55.54	56.44	53.95	54.37	54.23	qfq	5,782,880	317,423,381	-2.18%
2025-11-07	57.00	58.20	55.22	55.58	55.44	qfq	8,008,402	450,837,789	-3.61%
2025-11-06	58.15	63.35	57.05	57.66	57.52	qfq	12,984,685	774,056,706	-0.83%
2025-11-05	55.97	60.48	55.10	58.14	58.00	qfq	9,427,185	550,862,688	3.99%
2025-11-04	61.00	62.00	55.00	55.91	55.77	qfq	9,265,220	529,923,509	-8.46%
2025-11-03	60.00	62.49	58.00	61.08	60.93	qfq	8,169,600	490,198,275	-0.39%
2025-10-31	60.03	62.82	59.20	61.32	61.17	qfq	8,280,870	510,460,184	2.18%
2025-10-30	61.88	62.55	59.68	60.01	59.86	qfq	8,427,830	514,660,991	-3.47%
2025-10-29	59.76	64.48	58.88	62.17	62.02	qfq	13,562,802	833,704,411	3.96%
2025-10-28	56.01	61.86	55.58	59.80	59.65	qfq	13,099,094	787,720,121	5.75%
2025-10-27	54.00	58.99	53.50	56.55	56.41	qfq	8,959,902	502,448,386	6.28%
2025-10-24	51.55	55.00	51.20	53.21	53.08	qfq	7,050,400	378,042,341	2.88%
2025-10-23	55.80	55.80	50.50	51.72	51.59	qfq	8,358,650	434,242,997	-7.25%
2025-10-22	56.44	57.13	55.25	55.76	55.62	qfq	3,834,529	214,219,871	-1.76%
2025-10-21	55.99	56.90	54.44	56.76	56.62	qfq	5,094,929	284,163,871	0.37%
2025-10-20	55.55	57.57	55.35	56.55	56.41	qfq	5,049,229	284,191,422	2.56%
2025-10-17	58.54	60.50	55.00	55.14	55.00	qfq	8,049,017	463,443,137	-5.52%
2025-10-16	60.00	61.30	57.80	58.36	58.21	qfq	7,881,400	466,561,698	-3.22%
2025-10-15	57.87	61.99	56.73	60.30	60.15	qfq	10,544,900	631,654,860	5.90%
2025-10-14	61.48	61.58	56.55	56.94	56.80	qfq	7,358,650	429,926,941	-5.63%
2025-10-13	55.88	62.00	55.51	60.34	60.19	qfq	8,091,900	481,540,567	2.10%
2025-10-10	62.62	63.44	58.11	59.10	58.95	qfq	10,465,970	634,268,342	-7.38%
2025-10-09	58.99	66.50	58.50	63.81	63.65	qfq	15,576,530	972,727,980	13.76%
2025-09-30	56.08	57.15	55.63	56.09	55.95	qfq	5,005,600	282,570,945	0.04%
2025-09-29	55.00	57.64	54.21	56.07	55.93	qfq	6,617,400	370,309,957	1.37%
2025-09-26	57.10	57.48	55.10	55.31	55.17	qfq	8,624,729	481,359,531	-4.47%
2025-09-25	60.78	62.20	57.83	57.90	57.76	qfq	10,295,498	613,838,000	-5.95%
2025-09-24	57.58	62.88	57.30	61.56	61.41	qfq	15,425,741	931,171,672	7.98%
2025-09-23	58.82	59.30	55.68	57.01	56.87	qfq	8,660,500	493,432,161	-4.06%
2025-09-22	60.44	61.18	58.41	59.42	59.27	qfq	7,610,621	451,470,740	-1.72%
2025-09-19	62.00	63.80	59.90	60.46	60.31	qfq	9,355,100	575,957,283	-4.02%
2025-09-18	63.41	65.66	61.54	62.99	62.83	qfq	11,107,200	708,046,061	-0.57%
2025-09-17	64.80	65.00	63.06	63.35	63.19	qfq	8,169,000	521,774,547	-1.95%
2025-09-16	66.93	66.93	64.31	64.61	64.45	qfq	8,622,297	560,195,259	-2.34%
2025-09-15	67.01	68.90	65.67	66.16	66.00	qfq	9,764,717	653,579,809	-2.20%
2025-09-12	70.88	71.88	66.20	67.65	67.48	qfq	13,314,322	907,400,834	-2.11%
2025-09-11	70.39	70.77	67.00	69.11	68.94	qfq	14,156,421	979,300,683	-3.18%
2025-09-10	75.28	75.54	70.06	71.38	71.20	qfq	13,798,605	996,431,877	-2.81%
2025-09-09	75.00	80.87	72.58	73.44	73.26	qfq	16,486,080	1,252,088,201	-5.70%
2025-09-08	73.70	81.88	71.00	77.88	77.69	qfq	19,651,080	1,481,276,082	6.39%
2025-09-05	63.01	73.63	63.01	73.20	73.02	qfq	17,984,150	1,237,277,202	14.64%
2025-09-04	67.62	69.00	62.13	63.85	63.69	qfq	14,794,980	974,880,659	-4.63%
2025-09-03	69.17	69.17	65.58	66.95	66.78	qfq	12,451,750	837,645,630	-2.25%
2025-09-02	63.50	73.69	62.80	68.49	68.32	qfq	20,550,400	1,425,328,205	7.22%
2025-09-01	55.34	65.38	55.29	63.88	63.72	qfq	18,395,300	1,137,546,169	12.31%
2025-08-29	54.88	60.88	54.88	56.88	56.74	qfq	15,480,000	897,759,787	3.38%
2025-08-28	56.25	58.00	53.01	55.02	54.88	qfq	10,124,203	554,816,422	-3.68%
2025-08-27	58.00	60.28	56.30	57.12	56.98	qfq	12,975,200	755,652,756	-1.38%
2025-08-26	58.49	58.87	56.15	57.92	57.78	qfq	12,794,000	736,475,413	-1.75%
2025-08-25	53.37	59.00	51.23	58.95	58.80	qfq	21,719,803	1,208,364,177	13.61%
2025-08-22	52.93	53.90	51.23	51.89	51.76	qfq	8,742,400	454,115,996	-1.95%
2025-08-21	55.00	55.48	52.43	52.92	52.79	qfq	9,803,800	523,034,010	-4.18%
2025-08-20	55.08	56.69	53.80	55.23	55.09	qfq	14,168,950	779,021,693	-3.24%
2025-08-19	60.00	62.00	56.17	57.08	56.94	qfq	20,377,050	1,195,825,728	-3.25%
2025-08-18	59.24	61.38	57.50	59.00	58.85	qfq	22,001,500	1,301,978,678	-1.09%
2025-08-15	54.11	62.68	53.73	59.65	59.50	qfq	21,139,650	1,217,078,401	12.44%
2025-08-14	50.21	55.58	50.21	53.05	52.92	qfq	20,985,800	1,115,173,142	6.72%
2025-08-13	49.00	51.70	47.47	49.71	49.59	qfq	18,909,600	927,671,533	-3.10%
2025-08-12	50.03	53.95	48.30	51.30	51.17	qfq	22,449,750	1,138,757,226	6.39%
2025-08-11	48.50	50.83	47.90	48.22	48.10	qfq	16,132,200	791,817,785	-0.76%
2025-08-08	46.00	49.97	45.10	48.59	48.47	qfq	20,977,200	1,002,601,797	1.33%
2025-08-07	44.99	51.61	44.97	47.95	47.83	qfq	25,107,250	1,211,330,556	7.22%
2025-08-06	43.00	45.35	42.44	44.72	44.61	qfq	21,819,400	949,746,839	4.24%
2025-08-05	42.53	45.30	41.75	42.90	42.79	qfq	29,476,600	1,277,777,235	3.95%
2025-08-04	34.98	41.27	34.56	41.27	41.17	qfq	28,529,600	1,100,530,307	20.01%
2025-08-01	35.36	36.77	34.21	34.39	34.30	qfq	13,734,900	487,814,287	-3.56%
2025-07-31	34.75	36.50	34.54	35.66	35.57	qfq	15,576,000	556,597,129	2.71%
2025-07-30	35.39	35.56	34.27	34.72	34.63	qfq	8,183,900	285,976,359	-1.87%
2025-07-29	35.74	35.91	34.63	35.38	35.29	qfq	9,236,800	324,865,512	0.23%
2025-07-28	33.76	35.78	33.76	35.30	35.21	qfq	13,322,450	467,379,725	4.56%
2025-07-25	34.01	34.57	33.68	33.76	33.68	qfq	5,414,100	184,598,686	-0.53%
2025-07-24	34.99	35.35	33.88	33.94	33.86	qfq	7,402,450	253,306,191	-1.02%
2025-07-23	34.29	35.10	34.15	34.29	34.20	qfq	7,001,882	241,716,409	-2.17%
2025-07-22	35.80	36.15	34.89	35.05	34.96	qfq	11,077,950	392,848,897	-3.68%
2025-07-21	34.87	37.20	34.79	36.39	36.30	qfq	14,411,282	520,442,715	3.15%
2025-07-18	35.56	36.50	34.72	35.28	35.19	qfq	9,671,221	341,813,850	-0.68%
2025-07-17	35.02	35.88	34.80	35.52	35.43	qfq	8,925,750	314,947,685	1.54%
2025-07-16	34.69	35.45	34.20	34.98	34.89	qfq	8,538,644	297,129,001	2.25%
2025-07-15	35.26	35.60	33.63	34.21	34.12	qfq	9,536,488	325,780,004	-3.93%
2025-07-14	35.00	35.80	34.61	35.61	35.52	qfq	8,029,944	282,569,807	1.40%
2025-07-11	34.43	35.52	34.43	35.12	35.03	qfq	8,601,738	300,298,259	0.95%
2025-07-10	35.20	36.00	34.60	34.79	34.70	qfq	10,021,980	352,646,015	-1.58%
2025-07-09	36.00	36.63	34.97	35.35	35.26	qfq	11,871,000	423,920,022	-2.19%
2025-07-08	37.54	39.45	36.00	36.14	36.05	qfq	17,409,200	644,892,326	-4.19%
2025-07-07	38.50	39.16	37.50	37.72	37.63	qfq	10,200,350	389,395,762	-3.18%
2025-07-04	40.18	40.87	38.63	38.96	38.86	qfq	15,806,733	621,682,284	-3.94%
2025-07-03	36.61	40.78	36.48	40.56	40.46	qfq	22,102,133	866,526,486	9.74%
2025-07-02	39.82	40.25	36.57	36.96	36.87	qfq	18,030,050	687,099,063	-10.01%
2025-07-01	39.73	41.33	38.81	41.07	40.97	qfq	24,075,400	970,150,367	3.79%
2025-06-30	38.20	39.58	37.50	39.57	39.47	qfq	14,517,822	561,582,723	1.77%
2025-06-27	38.93	40.15	38.32	38.88	38.78	qfq	15,070,300	589,107,220	-0.69%
2025-06-26	40.51	40.60	39.13	39.15	39.05	qfq	15,445,900	612,570,903	-4.98%
2025-06-25	44.02	44.17	40.63	41.20	41.10	qfq	24,022,926	1,006,063,909	-6.38%
2025-06-24	43.11	46.57	42.34	44.01	43.90	qfq	29,954,533	1,327,986,901	2.11%
2025-06-23	38.85	45.00	37.93	43.10	42.99	qfq	28,860,232	1,207,225,579	11.89%
2025-06-20	36.45	40.68	35.55	38.52	38.42	qfq	22,204,672	843,597,747	6.70%
2025-06-19	37.90	39.98	35.99	36.10	36.01	qfq	20,860,570	782,535,424	-8.88%
2025-06-18	37.00	40.50	36.77	39.62	39.52	qfq	21,160,347	821,820,326	1.93%
2025-06-17	42.15	43.51	38.38	38.87	38.77	qfq	24,900,010	1,027,003,252	-5.17%
2025-06-16	39.20	41.68	38.39	40.99	40.89	qfq	19,682,318	791,365,361	-1.75%
2025-06-13	38.70	43.88	38.00	41.72	41.62	qfq	28,924,994	1,191,161,759	2.08%
2025-06-12	38.50	41.88	36.59	40.87	40.77	qfq	31,427,275	1,222,924,397	6.85%
2025-06-11	40.65	41.65	37.89	38.25	38.15	qfq	28,393,183	1,105,352,208	-9.51%
2025-06-10	42.74	46.75	40.00	42.27	42.16	qfq	41,899,902	1,801,226,355	2.95%
2025-06-09	36.00	41.06	35.58	41.06	40.96	qfq	26,447,128	1,030,919,498	19.64%
2025-06-06	29.04	34.32	28.64	34.32	34.13	qfq	22,993,430	735,334,465	20.00%
2025-06-05	29.50	29.97	28.28	28.60	28.45	qfq	18,175,246	523,769,091	-6.11%
2025-06-04	29.20	32.20	28.96	30.46	30.30	qfq	23,461,536	717,630,696	3.29%
2025-06-03	27.24	30.33	27.24	29.49	29.33	qfq	19,325,895	564,702,875	3.91%
2025-05-30	27.92	30.51	27.92	28.38	28.23	qfq	22,118,532	646,102,959	1.72%
2025-05-29	27.33	29.69	26.83	27.90	27.75	qfq	18,453,724	521,793,186	-2.28%
2025-05-28	31.13	31.43	28.07	28.55	28.40	qfq	23,006,252	681,326,129	-12.15%
2025-05-27	30.00	32.99	30.00	32.50	32.32	qfq	28,165,925	886,743,416	2.20%
2025-05-26	32.84	33.01	30.00	31.80	31.63	qfq	30,445,094	957,215,669	-9.56%
2025-05-23	30.40	35.16	30.40	35.16	34.97	qfq	32,729,486	1,124,867,511	20.00%
2025-05-22	27.89	31.73	27.49	29.30	29.14	qfq	30,241,235	884,156,000	6.62%
2025-05-21	22.67	27.48	22.67	27.48	27.33	qfq	19,888,162	502,717,521	20.00%
2025-05-20	23.34	23.85	22.80	22.90	22.78	qfq	9,904,578	229,007,391	-1.25%
2025-05-19	22.57	24.60	22.56	23.19	23.06	qfq	14,662,202	346,010,769	-0.04%
2025-05-16	22.01	23.59	21.13	23.20	23.07	qfq	15,783,048	352,969,543	6.72%
2025-05-15	19.61	22.38	19.50	21.74	21.62	qfq	10,510,050	221,866,162	10.81%
2025-05-14	19.81	19.97	19.61	19.62	19.51	qfq	1,565,100	30,824,951	-1.41%
2025-05-13	20.16	20.19	19.77	19.90	19.79	qfq	1,448,400	28,912,496	0.30%
2025-05-12	19.86	19.96	19.61	19.84	19.73	qfq	1,375,800	27,217,249	0.40%
2025-05-09	19.76	19.98	19.63	19.76	19.65	qfq	1,437,500	28,431,907	-0.50%
2025-05-08	19.69	19.95	19.36	19.86	19.75	qfq	1,792,000	35,519,393	1.17%
2025-05-07	19.75	19.85	19.54	19.63	19.52	qfq	1,631,700	32,137,682	0.26%
2025-05-06	19.22	19.60	19.22	19.58	19.47	qfq	1,618,900	31,577,401	1.29%
2025-04-30	19.21	19.73	19.21	19.33	19.23	qfq	1,282,100	24,891,305	0.62%
2025-04-29	18.97	19.32	18.97	19.21	19.11	qfq	1,636,800	31,416,156	0.68%
2025-04-28	19.15	19.26	18.71	19.08	18.98	qfq	1,766,600	33,533,291	-0.68%
2025-04-25	19.57	19.67	19.03	19.21	19.11	qfq	1,973,000	37,967,746	-1.23%
2025-04-24	19.47	19.85	19.32	19.45	19.35	qfq	2,828,653	55,421,882	0.41%
2025-04-23	19.32	19.65	19.31	19.37	19.27	qfq	2,611,200	50,801,216	0.00%
2025-04-22	19.03	19.53	19.00	19.37	19.27	qfq	3,306,000	63,803,082	1.15%
2025-04-21	18.37	19.50	18.07	19.15	19.05	qfq	4,428,171	83,895,591	6.80%
2025-04-18	17.90	18.36	17.75	17.93	17.83	qfq	1,721,100	30,960,793	-0.50%
2025-04-17	17.98	18.17	17.71	18.02	17.92	qfq	1,494,803	26,971,592	0.90%
2025-04-16	18.52	18.52	17.57	17.86	17.76	qfq	2,226,500	39,866,132	-2.72%
2025-04-15	18.39	18.61	18.05	18.36	18.26	qfq	2,294,900	41,976,659	0.33%
2025-04-14	18.00	18.66	18.00	18.30	18.20	qfq	2,503,400	45,840,805	3.27%
2025-04-11	17.70	18.05	17.46	17.72	17.62	qfq	2,407,200	42,815,255	-0.78%
2025-04-10	17.36	18.11	17.34	17.86	17.76	qfq	3,316,550	59,286,825	4.08%
2025-04-09	16.93	17.35	15.54	17.16	17.07	qfq	4,755,650	78,476,852	0.65%
2025-04-08	16.72	17.79	16.63	17.05	16.96	qfq	4,643,226	79,755,890	3.90%
2025-04-07	19.08	19.52	16.41	16.41	16.32	qfq	6,412,850	112,473,779	-19.99%
2025-04-03	20.37	21.02	20.33	20.51	20.40	qfq	3,343,100	69,197,915	-0.63%
2025-04-02	20.75	21.00	20.35	20.64	20.53	qfq	4,837,300	100,297,070	-0.29%
2025-04-01	20.84	21.48	20.58	20.70	20.59	qfq	9,532,350	200,753,033	3.04%
2025-03-31	19.70	20.41	19.51	20.09	19.98	qfq	3,927,351	78,273,393	1.11%
2025-03-28	19.71	20.41	19.58	19.87	19.76	qfq	3,850,000	77,251,605	0.97%
2025-03-27	19.36	19.69	18.93	19.68	19.57	qfq	2,272,401	44,177,855	1.39%
2025-03-26	19.16	19.55	18.93	19.41	19.31	qfq	1,666,100	32,246,381	1.30%
2025-03-25	19.09	19.17	18.68	19.16	19.06	qfq	1,909,500	36,219,638	0.21%
2025-03-24	19.52	19.67	18.80	19.12	19.02	qfq	2,614,201	50,141,108	-2.05%
2025-03-21	19.80	20.12	19.46	19.52	19.41	qfq	1,965,400	38,728,582	-2.01%
2025-03-20	20.06	20.07	19.86	19.92	19.81	qfq	1,521,050	30,339,580	-0.75%
2025-03-19	20.20	20.25	19.97	20.07	19.96	qfq	1,944,750	39,100,212	-0.20%
2025-03-18	19.81	20.15	19.72	20.11	20.00	qfq	2,434,301	48,602,862	1.51%
2025-03-17	19.88	19.91	19.54	19.81	19.70	qfq	1,901,300	37,512,580	0.66%
2025-03-14	19.18	19.68	19.07	19.68	19.57	qfq	2,915,444	56,704,607	2.82%
2025-03-13	19.50	19.55	19.01	19.14	19.04	qfq	2,161,700	41,549,484	-1.59%
2025-03-12	19.66	19.66	19.36	19.45	19.35	qfq	1,743,200	33,910,576	-0.61%
2025-03-11	19.60	19.65	19.40	19.57	19.46	qfq	1,851,750	36,080,229	-1.31%
2025-03-10	19.55	19.96	19.54	19.83	19.72	qfq	2,666,424	52,764,315	2.32%
2025-03-07	19.64	19.64	19.31	19.38	19.28	qfq	1,437,205	28,002,564	-1.07%
2025-03-06	19.36	19.65	19.21	19.59	19.48	qfq	1,891,400	36,939,036	1.61%
2025-03-05	19.52	19.63	19.18	19.28	19.18	qfq	1,874,021	36,126,765	-1.73%
2025-03-04	19.45	19.68	19.28	19.62	19.51	qfq	1,449,524	28,197,790	0.93%
2025-03-03	19.31	19.72	19.15	19.44	19.34	qfq	2,115,850	41,356,753	1.46%
2025-02-28	19.85	19.88	19.12	19.16	19.06	qfq	2,150,900	41,771,792	-3.33%
2025-02-27	19.95	19.99	19.45	19.82	19.71	qfq	2,586,200	51,000,223	-0.75%
2025-02-26	20.15	20.15	19.80	19.97	19.86	qfq	2,206,700	43,930,515	0.25%
2025-02-25	20.03	20.27	19.88	19.92	19.81	qfq	1,649,100	32,989,262	-1.48%
2025-02-24	20.10	20.35	19.93	20.22	20.11	qfq	1,946,424	39,268,990	0.20%
2025-02-21	20.20	20.44	19.95	20.18	20.07	qfq	2,035,874	40,928,660	-0.39%
2025-02-20	20.10	20.66	19.95	20.26	20.15	qfq	1,796,700	36,599,363	1.25%
2025-02-19	19.73	20.07	19.65	20.01	19.90	qfq	1,262,200	25,074,673	1.16%
2025-02-18	20.42	20.60	19.67	19.78	19.67	qfq	2,430,700	48,889,825	-3.79%
2025-02-17	20.68	20.87	20.38	20.56	20.45	qfq	2,225,000	45,918,000	0.59%
2025-02-14	20.02	20.70	20.02	20.44	20.33	qfq	2,553,450	52,359,154	1.54%
2025-02-13	20.20	20.35	20.11	20.13	20.02	qfq	1,375,850	27,807,683	-1.03%
2025-02-12	20.27	20.50	20.12	20.34	20.23	qfq	1,641,300	33,280,940	0.05%
2025-02-11	20.62	20.70	20.31	20.33	20.22	qfq	1,786,450	36,453,814	-1.69%
2025-02-10	20.36	20.68	20.20	20.68	20.57	qfq	2,457,897	50,408,133	2.58%
2025-02-07	19.86	20.41	19.78	20.16	20.05	qfq	2,951,300	59,438,724	1.66%
2025-02-06	19.62	19.88	19.51	19.83	19.72	qfq	1,971,800	38,940,468	0.20%
2025-02-05	19.57	19.83	19.54	19.79	19.68	qfq	1,318,200	26,034,799	1.80%
2025-01-27	19.73	19.90	19.44	19.44	19.34	qfq	1,239,300	24,436,517	-0.41%
2025-01-24	19.80	19.80	19.38	19.52	19.41	qfq	1,574,700	30,709,889	-0.61%
2025-01-23	19.54	19.98	19.54	19.64	19.53	qfq	1,831,900	36,271,661	1.03%
2025-01-22	19.65	19.65	19.30	19.44	19.34	qfq	902,750	17,523,138	-0.66%
2025-01-21	19.93	19.93	19.30	19.57	19.46	qfq	1,417,900	27,726,401	-1.06%
2025-01-20	19.84	19.93	19.66	19.78	19.67	qfq	1,332,900	26,363,246	0.66%
2025-01-17	19.71	19.79	19.45	19.65	19.54	qfq	1,227,450	24,082,965	-0.41%
2025-01-16	19.88	20.08	19.45	19.73	19.62	qfq	1,995,500	39,436,033	0.87%
2025-01-15	19.96	19.97	19.48	19.56	19.45	qfq	1,812,800	35,639,779	-1.86%
2025-01-14	19.22	19.96	19.22	19.93	19.82	qfq	2,452,700	48,264,462	3.80%
2025-01-13	19.46	19.59	18.86	19.20	19.10	qfq	2,475,300	47,424,473	-3.61%
2025-01-10	20.70	20.82	19.88	19.92	19.81	qfq	4,347,500	87,905,188	-5.59%
2025-01-09	20.20	21.77	19.65	21.10	20.99	qfq	5,749,501	120,085,157	3.38%
2025-01-08	19.98	20.86	19.98	20.41	20.30	qfq	3,056,849	62,529,042	0.79%
2025-01-07	21.10	21.10	19.78	20.25	20.14	qfq	4,549,900	91,866,957	-4.44%
2025-01-06	20.00	21.30	19.99	21.19	21.08	qfq	6,609,594	138,127,418	7.62%
2025-01-03	19.52	20.49	19.06	19.69	19.58	qfq	3,180,493	63,245,781	1.34%
2025-01-02	20.06	20.26	19.30	19.43	19.33	qfq	2,059,600	40,747,540	-3.62%
2024-12-31	20.59	20.83	20.00	20.16	20.05	qfq	1,853,950	37,820,596	-1.75%
2024-12-30	20.46	20.63	20.30	20.52	20.41	qfq	1,413,100	28,913,564	-0.77%
2024-12-27	20.37	20.85	20.36	20.68	20.57	qfq	1,427,365	29,505,404	1.32%
2024-12-26	20.35	20.65	20.24	20.41	20.30	qfq	1,226,000	25,129,932	0.20%
2024-12-25	20.80	20.95	20.11	20.37	20.26	qfq	1,762,800	35,942,827	-1.93%
2024-12-24	21.52	21.52	20.38	20.77	20.66	qfq	2,735,358	57,013,675	-2.53%
2024-12-23	21.71	21.98	21.02	21.31	21.20	qfq	2,992,225	63,888,953	-1.43%
2024-12-20	21.30	21.75	21.13	21.62	21.50	qfq	2,483,412	53,301,735	1.79%
2024-12-19	21.39	21.74	21.06	21.24	21.13	qfq	2,694,400	57,286,777	-1.48%
2024-12-18	22.04	22.04	21.40	21.56	21.44	qfq	2,471,300	53,478,182	-1.55%
2024-12-17	23.24	23.45	21.85	21.90	21.78	qfq	4,308,038	96,034,945	-4.37%
2024-12-16	22.92	23.90	22.72	22.90	22.78	qfq	6,669,311	155,774,652	0.39%
2024-12-13	22.55	23.13	22.21	22.81	22.69	qfq	5,619,158	127,944,012	0.88%
2024-12-12	22.21	22.72	22.03	22.61	22.49	qfq	3,898,642	87,690,850	1.80%
2024-12-11	22.21	22.33	22.02	22.21	22.09	qfq	2,269,300	50,349,049	-0.09%
2024-12-10	22.80	22.99	22.13	22.23	22.11	qfq	3,355,300	75,538,940	-0.13%
2024-12-09	22.42	22.67	22.02	22.26	22.14	qfq	2,612,348	58,384,906	0.13%
2024-12-06	22.01	22.30	21.88	22.23	22.11	qfq	3,191,143	70,602,508	0.82%
2024-12-05	22.20	22.23	21.84	22.05	21.93	qfq	2,759,967	60,678,472	1.61%
2024-12-04	22.12	22.13	21.62	21.70	21.58	qfq	2,799,200	61,130,781	-1.94%
2024-12-03	22.50	22.50	21.95	22.13	22.01	qfq	3,078,243	68,164,186	-1.38%
2024-12-02	22.08	22.50	22.08	22.44	22.32	qfq	3,554,400	79,441,180	1.63%
2024-11-29	22.08	22.27	21.61	22.08	21.96	qfq	3,771,550	83,011,035	0.09%
2024-11-28	22.10	22.34	21.83	22.06	21.94	qfq	3,028,743	66,771,750	-0.76%
2024-11-27	22.38	22.40	21.40	22.23	22.11	qfq	4,039,666	88,212,864	-0.80%
2024-11-26	22.55	23.35	22.35	22.41	22.29	qfq	3,594,800	81,857,294	-1.23%
2024-11-25	22.60	22.92	22.03	22.69	22.57	qfq	3,656,782	82,596,973	1.89%
2024-11-22	23.90	23.99	22.23	22.27	22.15	qfq	5,178,100	119,204,839	-6.55%
2024-11-21	23.78	24.23	23.41	23.83	23.70	qfq	6,194,500	147,037,899	-0.83%
2024-11-20	22.90	24.06	22.90	24.03	23.90	qfq	8,842,165	208,590,190	4.52%
2024-11-19	22.51	23.86	22.41	22.99	22.87	qfq	6,681,300	153,487,675	5.22%
2024-11-18	22.55	22.86	21.68	21.85	21.73	qfq	3,591,441	79,241,467	-3.06%
2024-11-15	22.91	23.30	22.51	22.54	22.42	qfq	3,751,041	85,941,968	-2.38%
2024-11-14	23.98	24.12	22.97	23.09	22.97	qfq	4,725,450	110,720,683	-3.47%
2024-11-13	23.90	24.51	23.40	23.92	23.79	qfq	6,779,504	162,281,180	-1.77%
2024-11-12	23.80	25.25	23.55	24.35	24.22	qfq	11,040,054	270,103,720	3.18%
2024-11-11	23.04	23.65	22.98	23.60	23.47	qfq	5,940,653	138,411,006	2.48%
2024-11-08	23.37	23.59	22.81	23.03	22.91	qfq	6,124,550	141,681,995	-0.82%
2024-11-07	22.40	23.25	22.03	23.22	23.09	qfq	7,583,100	173,322,731	4.13%
2024-11-06	22.45	22.77	22.21	22.30	22.18	qfq	5,407,600	121,466,931	-0.71%
2024-11-05	21.92	22.55	21.88	22.46	22.34	qfq	5,074,250	112,923,340	1.49%
2024-11-04	21.75	22.15	21.45	22.13	22.01	qfq	4,201,800	92,074,128	2.36%
2024-11-01	21.80	22.64	21.22	21.62	21.50	qfq	6,111,043	133,503,056	-1.95%
2024-10-31	22.22	22.40	21.78	22.05	21.93	qfq	4,196,800	92,634,105	-0.36%
2024-10-30	22.37	22.46	21.64	22.13	22.01	qfq	5,281,700	116,136,545	-1.91%
2024-10-29	23.45	23.67	22.45	22.56	22.44	qfq	6,379,300	146,438,590	-3.88%
2024-10-28	23.27	23.80	22.70	23.47	23.34	qfq	7,415,000	172,366,883	1.78%
2024-10-25	22.50	23.15	22.38	23.06	22.94	qfq	8,026,675	182,982,063	-1.45%
2024-10-24	22.90	24.76	22.90	23.40	23.27	qfq	11,605,510	277,032,956	3.31%
2024-10-23	23.32	23.36	22.55	22.65	22.53	qfq	6,422,700	146,304,913	-2.83%
2024-10-22	22.64	23.58	22.52	23.31	23.18	qfq	8,260,600	191,746,527	2.28%
2024-10-21	22.00	22.87	21.89	22.79	22.67	qfq	7,961,590	178,773,244	3.17%
2024-10-18	21.58	22.51	21.23	22.09	21.97	qfq	6,688,804	146,017,671	3.08%
2024-10-17	21.80	22.20	21.40	21.43	21.31	qfq	6,358,700	138,255,969	-2.68%
2024-10-16	21.42	22.33	21.11	22.02	21.90	qfq	6,375,300	139,199,506	1.80%
2024-10-15	21.65	22.48	21.32	21.63	21.51	qfq	6,101,050	133,442,404	-0.64%
2024-10-14	21.40	21.77	20.53	21.77	21.65	qfq	5,793,200	123,125,685	3.77%
2024-10-11	22.14	22.23	20.67	20.98	20.87	qfq	8,056,700	172,109,681	-7.41%
2024-10-10	22.38	24.70	22.06	22.66	22.54	qfq	13,322,939	312,434,072	5.30%
2024-10-09	24.43	24.53	21.49	21.52	21.40	qfq	10,563,213	241,898,699	-15.34%
2024-10-08	27.77	27.77	23.60	25.42	25.28	qfq	14,687,200	371,519,829	9.52%
2024-09-30	21.06	23.47	20.51	23.21	23.08	qfq	12,763,850	280,364,869	14.90%
2024-09-27	19.31	20.90	19.20	20.20	20.09	qfq	10,072,106	200,056,858	6.20%
2024-09-26	18.50	19.02	18.26	19.02	18.92	qfq	6,947,250	130,364,274	1.39%
2024-09-25	18.50	19.33	18.38	18.76	18.66	qfq	8,402,050	157,895,172	1.90%
2024-09-24	18.00	18.47	17.70	18.41	18.31	qfq	6,132,150	111,539,447	1.32%
2024-09-23	18.22	18.32	17.91	18.17	18.07	qfq	3,806,950	69,076,062	0.39%
2024-09-20	18.40	18.40	17.81	18.10	18.00	qfq	4,975,200	89,788,774	-1.68%
2024-09-19	18.36	18.53	18.03	18.41	18.31	qfq	4,487,000	82,288,281	0.77%
2024-09-18	18.81	18.81	18.10	18.27	18.17	qfq	4,046,750	74,109,257	-1.83%
2024-09-13	19.03	19.31	18.56	18.61	18.51	qfq	6,501,200	122,650,899	-3.07%
2024-09-12	19.51	20.00	19.19	19.20	19.10	qfq	7,145,726	140,212,321	-0.83%
2024-09-11	19.75	19.90	19.25	19.36	19.26	qfq	6,217,756	121,342,160	-1.68%
2024-09-10	20.20	20.96	19.60	19.69	19.58	qfq	7,649,900	153,680,802	-0.51%
2024-09-09	19.34	20.45	19.34	19.79	19.68	qfq	7,689,326	153,219,908	-0.55%
2024-09-06	21.11	21.11	19.69	19.90	19.79	qfq	12,365,650	250,622,294	-8.34%
2024-09-05	22.00	23.00	21.56	21.71	21.59	qfq	11,466,936	252,464,157	-2.86%
2024-09-04	21.51	23.58	21.42	22.35	22.23	qfq	14,056,976	316,912,184	0.63%
2024-09-03	21.93	22.96	21.08	22.21	22.09	qfq	12,830,826	280,667,360	-4.76%
2024-09-02	23.24	24.66	22.76	23.32	23.19	qfq	17,456,932	413,483,284	1.75%
2024-08-30	22.60	23.74	22.42	22.92	22.80	qfq	16,129,729	371,424,288	-3.05%
2024-08-29	22.23	24.95	22.12	23.64	23.51	qfq	20,039,682	463,750,322	-1.25%
2024-08-28	22.80	25.96	22.00	23.94	23.81	qfq	25,721,747	611,612,710	2.92%
2024-08-27	19.50	23.26	19.50	23.26	23.13	qfq	12,915,639	286,290,311	20.02%
2024-08-26	19.10	19.98	18.00	19.38	19.28	qfq	14,218,954	265,730,013	-3.34%
2024-08-23	19.39	21.36	18.72	20.05	19.94	qfq	14,547,506	293,272,911	3.62%
2024-08-22	21.30	21.59	19.10	19.35	19.25	qfq	14,018,195	282,088,515	-6.02%
2024-08-21	21.70	21.90	20.39	20.59	20.48	qfq	16,436,555	342,763,128	-8.61%
2024-08-20	19.50	25.50	19.50	22.53	22.41	qfq	20,458,837	461,086,639	-5.73%
2024-08-19	24.45	27.93	23.50	23.90	23.77	qfq	26,923,958	691,843,327	1.53%
2024-08-16	21.60	23.54	19.63	23.54	23.41	qfq	23,747,380	518,105,862	19.98%
2024-08-15	19.62	19.62	18.98	19.62	19.51	qfq	12,610,679	246,668,873	20.00%
2024-08-14	16.72	16.75	16.22	16.35	16.26	qfq	3,261,696	53,387,442	-2.79%
2024-08-13	17.42	17.42	16.47	16.82	16.73	qfq	4,981,595	83,837,014	-3.89%
2024-08-12	16.80	18.40	16.61	17.50	17.41	qfq	7,581,796	132,792,135	4.04%
2024-08-09	16.50	17.10	16.29	16.82	16.73	qfq	4,573,846	75,948,892	1.08%
2024-08-08	16.73	17.50	16.60	16.64	16.55	qfq	5,241,796	89,074,118	-0.06%
2024-08-07	16.99	16.99	16.58	16.65	16.56	qfq	4,029,396	67,295,266	-3.20%
2024-08-06	16.35	17.20	16.08	17.20	17.11	qfq	5,553,600	92,889,725	5.85%
2024-08-05	16.30	16.85	16.09	16.25	16.16	qfq	4,415,600	72,884,383	-1.99%
2024-08-02	15.82	16.80	15.71	16.58	16.49	qfq	5,514,696	90,822,814	4.34%
2024-08-01	15.90	16.16	15.77	15.89	15.80	qfq	2,029,300	32,350,946	0.57%
2024-07-31	15.51	15.88	15.20	15.80	15.71	qfq	1,825,100	28,607,468	2.33%
2024-07-30	15.23	15.54	15.18	15.44	15.36	qfq	1,031,207	15,880,065	1.11%
2024-07-29	15.23	15.32	15.06	15.27	15.19	qfq	808,807	12,281,811	-0.33%
2024-07-26	15.62	15.77	15.21	15.32	15.24	qfq	1,224,000	18,769,881	-0.45%
2024-07-25	15.24	15.53	15.00	15.39	15.31	qfq	1,311,100	20,051,761	0.59%
2024-07-24	15.64	15.67	15.10	15.30	15.22	qfq	1,816,500	27,792,427	-2.61%
2024-07-23	15.96	16.12	15.68	15.71	15.63	qfq	1,803,450	28,614,071	-1.38%
2024-07-22	15.57	15.94	15.54	15.93	15.84	qfq	1,876,404	29,615,229	0.50%
2024-07-19	15.98	16.02	15.73	15.85	15.76	qfq	3,232,954	51,258,133	-1.98%
2024-07-18	15.25	17.28	14.99	16.17	16.08	qfq	4,939,304	80,056,919	6.03%
2024-07-17	15.28	15.46	15.11	15.25	15.17	qfq	724,000	11,069,160	-0.20%
2024-07-16	15.34	15.51	15.16	15.28	15.20	qfq	773,400	11,808,299	-0.71%
2024-07-15	15.71	15.80	15.29	15.39	15.31	qfq	1,017,100	15,705,874	-2.22%
2024-07-12	16.00	16.15	15.73	15.74	15.66	qfq	1,244,200	19,829,308	-0.69%
2024-07-11	15.60	15.89	15.57	15.85	15.76	qfq	1,808,442	28,478,828	3.12%
2024-07-10	15.15	15.88	15.05	15.37	15.29	qfq	1,562,600	24,161,922	0.92%
2024-07-09	15.03	15.30	14.61	15.23	15.15	qfq	1,768,800	26,480,300	-0.59%
2024-07-08	15.64	16.20	15.12	15.32	15.24	qfq	1,844,200	28,800,988	-2.05%
2024-07-05	14.90	15.68	14.69	15.64	15.56	qfq	1,591,700	24,367,869	4.55%
2024-07-04	15.41	15.49	14.95	14.96	14.88	qfq	1,286,000	19,416,645	-3.55%
2024-07-03	15.67	15.78	15.50	15.51	15.43	qfq	855,400	13,338,811	-1.02%
2024-07-02	15.42	15.73	15.25	15.67	15.59	qfq	1,297,400	20,233,170	2.08%
2024-07-01	15.23	15.47	15.03	15.35	15.27	qfq	1,018,200	15,549,992	0.79%
2024-06-28	15.37	15.50	15.19	15.23	15.15	qfq	1,061,400	16,304,833	-0.13%
2024-06-27	15.44	15.58	15.14	15.25	15.17	qfq	1,139,400	17,531,859	-1.61%
2024-06-26	15.20	15.50	15.10	15.50	15.42	qfq	1,338,700	20,498,029	2.51%
2024-06-25	15.09	15.32	14.97	15.12	15.04	qfq	1,004,900	15,216,839	1.07%
2024-06-24	15.54	15.55	14.75	14.96	14.88	qfq	1,560,100	23,447,894	-4.35%
2024-06-21	15.42	15.94	15.01	15.64	15.56	qfq	1,437,700	22,438,535	1.43%
2024-06-20	15.93	16.28	15.39	15.42	15.34	qfq	2,026,400	32,098,250	-2.22%
2024-06-19	15.97	15.97	15.58	15.77	15.68	qfq	962,100	15,187,194	0.06%
2024-06-18	15.54	15.85	15.40	15.76	15.68	qfq	1,131,300	17,784,714	1.09%
2024-06-17	15.94	16.00	15.56	15.59	15.46	qfq	987,300	15,492,144	-1.64%
2024-06-14	16.06	16.06	15.71	15.85	15.71	qfq	1,033,550	16,379,518	-1.06%
2024-06-13	16.00	16.21	15.88	16.02	15.88	qfq	1,281,200	20,558,988	-0.25%
2024-06-12	15.60	16.36	15.40	16.06	15.92	qfq	1,970,100	31,546,322	2.82%
2024-06-11	15.38	15.63	15.09	15.62	15.49	qfq	924,900	14,245,662	1.10%
2024-06-07	15.30	15.50	15.06	15.45	15.32	qfq	1,391,000	21,322,141	2.73%
2024-06-06	15.82	15.93	14.80	15.04	14.91	qfq	1,903,000	28,938,582	-4.87%
2024-06-05	16.21	16.21	15.79	15.81	15.67	qfq	1,213,700	19,361,681	-2.47%
2024-06-04	16.38	16.38	16.00	16.21	16.07	qfq	1,183,400	19,108,974	-1.04%
2024-06-03	16.60	16.76	16.21	16.38	16.24	qfq	1,441,400	23,680,422	-2.38%
2024-05-31	16.59	16.90	16.50	16.78	16.64	qfq	1,459,800	24,394,560	1.76%
2024-05-30	16.70	16.80	16.35	16.49	16.35	qfq	1,596,500	26,362,102	-1.32%
2024-05-29	16.87	16.88	16.54	16.71	16.57	qfq	1,151,300	19,294,046	-0.06%
2024-05-28	16.85	16.98	16.61	16.72	16.58	qfq	1,110,100	18,637,969	-1.76%
2024-05-27	17.07	17.29	16.74	17.02	16.87	qfq	1,301,800	22,028,539	-0.35%
2024-05-24	17.07	17.34	17.04	17.08	16.93	qfq	1,376,500	23,658,602	-0.35%
2024-05-23	17.55	17.58	17.03	17.14	16.99	qfq	2,114,850	36,374,099	-2.56%
2024-05-22	17.72	17.80	17.46	17.59	17.44	qfq	1,386,450	24,446,964	-0.06%
2024-05-21	18.08	18.08	17.50	17.60	17.45	qfq	1,630,200	28,774,848	-1.62%
2024-05-20	17.99	18.18	17.73	17.89	17.74	qfq	2,033,804	36,267,996	0.62%
2024-05-17	17.70	17.97	17.53	17.78	17.63	qfq	2,426,000	42,977,885	-0.45%
2024-05-16	18.01	18.09	17.69	17.86	17.71	qfq	2,721,500	48,570,883	-0.50%
2024-05-15	17.97	18.21	17.76	17.95	17.80	qfq	3,087,550	55,494,143	-0.61%
2024-05-14	17.69	18.75	17.69	18.06	17.90	qfq	5,075,150	92,577,086	-2.59%
2024-05-13	18.19	20.01	18.19	18.54	18.38	qfq	7,369,714	141,943,774	0.27%
2024-05-10	19.66	19.79	18.44	18.49	18.33	qfq	7,654,052	144,698,430	-5.90%
2024-05-09	18.80	20.48	18.55	19.65	19.48	qfq	9,548,408	186,248,267	2.29%
2024-05-08	18.21	20.00	17.99	19.21	19.05	qfq	10,320,510	194,906,949	4.97%
2024-05-07	18.01	18.39	17.68	18.30	18.14	qfq	6,556,496	118,322,725	-0.49%
2024-05-06	17.91	18.99	17.46	18.39	18.23	qfq	7,919,558	142,675,338	2.05%
2024-04-30	16.50	19.31	16.50	18.02	17.87	qfq	5,752,752	100,942,419	9.21%
2024-04-29	16.06	16.65	16.06	16.50	16.36	qfq	1,736,350	28,540,673	2.29%
2024-04-26	15.94	16.17	15.58	16.13	15.99	qfq	2,639,100	41,988,621	0.25%
2024-04-25	15.76	16.43	15.76	16.09	15.95	qfq	2,458,500	39,671,367	2.88%
2024-04-24	15.24	15.65	15.16	15.64	15.51	qfq	1,619,900	25,077,209	2.42%
2024-04-23	14.87	15.46	14.86	15.27	15.14	qfq	1,847,001	28,038,308	2.76%
2024-04-22	14.82	15.35	14.52	14.86	14.73	qfq	1,628,750	24,289,916	0.27%
2024-04-19	15.15	15.46	14.76	14.82	14.69	qfq	1,424,600	21,314,374	-2.56%
2024-04-18	15.73	15.76	15.19	15.21	15.08	qfq	1,734,800	26,798,101	-2.37%
2024-04-17	14.59	15.70	14.59	15.58	15.45	qfq	2,132,600	32,579,362	8.42%
2024-04-16	15.40	15.57	14.20	14.37	14.25	qfq	2,633,853	38,778,254	-7.83%
2024-04-15	16.57	16.83	15.25	15.59	15.46	qfq	2,524,953	40,142,997	-6.98%
2024-04-12	16.98	17.28	16.73	16.76	16.62	qfq	1,207,200	20,413,558	-1.59%
2024-04-11	17.02	17.39	16.85	17.03	16.88	qfq	1,235,926	21,211,341	-0.93%
2024-04-10	17.57	17.57	16.88	17.19	17.04	qfq	1,503,800	25,812,771	-2.33%
2024-04-09	16.91	17.66	16.75	17.60	17.45	qfq	2,202,100	38,087,791	4.45%
2024-04-08	17.89	17.89	16.83	16.85	16.71	qfq	2,092,226	35,957,261	-6.02%
2024-04-03	17.83	18.05	17.54	17.93	17.78	qfq	1,463,684	26,132,470	0.06%
2024-04-02	18.10	18.17	17.81	17.92	17.77	qfq	1,862,084	33,476,973	-1.27%
2024-04-01	17.80	18.18	17.79	18.15	17.99	qfq	2,658,000	47,791,377	1.97%
2024-03-29	17.94	18.04	17.46	17.80	17.65	qfq	1,580,304	27,984,532	-0.84%
2024-03-28	17.50	18.14	17.27	17.95	17.80	qfq	2,274,004	40,312,570	0.84%
2024-03-27	17.95	18.42	17.71	17.80	17.65	qfq	2,496,100	45,123,123	-1.00%
2024-03-26	17.90	18.09	17.33	17.98	17.83	qfq	2,376,510	42,033,994	1.99%
2024-03-25	18.38	18.39	17.61	17.63	17.48	qfq	2,182,500	39,368,269	-2.81%
2024-03-22	18.89	18.89	18.02	18.14	17.98	qfq	3,095,200	56,595,946	-3.61%
2024-03-21	18.95	18.95	18.39	18.82	18.66	qfq	2,944,200	55,054,577	-0.11%
2024-03-20	18.66	18.95	18.50	18.84	18.68	qfq	2,911,000	54,592,923	0.80%
2024-03-19	18.79	19.03	18.63	18.69	18.53	qfq	3,328,989	62,562,818	-0.95%
2024-03-18	18.56	18.95	18.40	18.87	18.71	qfq	4,731,285	88,510,078	1.62%
2024-03-15	18.44	18.98	18.33	18.57	18.41	qfq	4,514,115	83,911,676	0.70%
2024-03-14	19.49	19.99	18.08	18.44	18.28	qfq	5,999,366	113,200,489	0.11%
2024-03-13	18.05	18.65	18.01	18.42	18.26	qfq	6,000,300	109,675,067	-1.81%
2024-03-12	17.52	20.69	17.45	18.76	18.60	qfq	7,582,756	145,115,673	7.75%
2024-03-11	17.04	17.42	16.89	17.41	17.26	qfq	1,927,500	33,168,203	2.71%
2024-03-08	16.72	17.28	16.66	16.95	16.80	qfq	1,975,200	33,569,997	1.86%
2024-03-07	16.80	17.15	16.62	16.64	16.50	qfq	1,863,100	31,466,596	-2.69%
2024-03-06	17.10	17.40	16.62	17.10	16.95	qfq	1,710,133	29,210,538	0.00%
2024-03-05	17.52	17.73	17.02	17.10	16.95	qfq	2,587,430	44,681,943	-4.58%
2024-03-04	17.27	18.02	17.27	17.92	17.77	qfq	3,212,330	56,860,731	4.25%
2024-03-01	16.99	17.26	16.85	17.19	17.04	qfq	1,898,185	32,397,724	1.42%
2024-02-29	15.92	16.99	15.92	16.95	16.80	qfq	2,883,600	48,077,478	3.54%
2024-02-28	18.21	18.95	16.35	16.37	16.23	qfq	4,647,600	82,565,583	-10.30%
2024-02-27	17.83	18.27	17.56	18.25	18.09	qfq	2,275,900	40,913,777	1.96%
2024-02-26	17.27	18.34	17.08	17.90	17.75	qfq	3,761,200	66,675,178	3.53%
2024-02-23	16.69	17.33	16.51	17.29	17.14	qfq	3,360,101	56,880,862	3.59%
2024-02-22	16.28	16.95	16.20	16.69	16.55	qfq	3,005,900	49,661,079	2.83%
2024-02-21	15.91	16.64	15.81	16.23	16.09	qfq	3,182,977	51,950,702	-0.18%
2024-02-20	15.55	16.60	15.20	16.26	16.12	qfq	3,566,154	57,580,749	4.23%
2024-02-19	15.50	16.00	15.00	15.60	15.47	qfq	3,569,480	55,656,835	4.49%
2024-02-08	13.19	15.18	12.68	14.93	14.80	qfq	4,959,884	68,743,489	13.36%
2024-02-07	14.76	14.78	12.97	13.17	13.06	qfq	4,854,553	66,265,692	-9.30%
2024-02-06	13.57	15.31	12.86	14.52	14.40	qfq	4,095,900	56,364,942	2.33%
2024-02-05	16.34	16.34	13.62	14.19	14.07	qfq	3,591,300	52,525,455	-13.16%
2024-02-02	17.56	17.95	15.78	16.34	16.20	qfq	2,196,600	36,909,636	-6.09%
2024-02-01	17.69	17.82	17.02	17.40	17.25	qfq	1,884,900	32,805,504	-2.19%
2024-01-31	19.08	19.12	17.67	17.79	17.64	qfq	2,043,200	37,175,402	-6.61%
2024-01-30	19.87	19.91	19.02	19.05	18.89	qfq	1,434,200	27,842,766	-4.03%
2024-01-29	20.70	21.18	19.82	19.85	19.68	qfq	1,766,600	35,842,669	-4.01%
2024-01-26	20.63	21.27	20.50	20.68	20.50	qfq	2,072,200	43,440,687	0.49%
2024-01-25	19.96	20.64	19.61	20.58	20.40	qfq	1,758,450	35,536,787	4.15%
2024-01-24	19.43	19.97	19.00	19.76	19.59	qfq	1,915,298	37,455,014	1.70%
2024-01-23	19.81	19.84	19.22	19.43	19.26	qfq	1,708,700	33,210,537	-1.42%
2024-01-22	21.35	21.39	19.56	19.71	19.54	qfq	1,607,700	32,711,726	-6.68%
2024-01-19	21.43	21.59	21.07	21.12	20.94	qfq	1,061,742	22,633,537	-1.17%
2024-01-18	21.58	21.76	20.82	21.37	21.19	qfq	1,637,100	34,666,226	-1.02%
2024-01-17	22.38	22.38	21.58	21.59	21.40	qfq	1,210,300	26,620,938	-2.84%
2024-01-16	22.32	22.40	21.78	22.22	22.03	qfq	1,527,100	33,630,797	-0.49%
2024-01-15	22.40	22.65	22.10	22.33	22.14	qfq	1,147,400	25,665,438	-0.31%
2024-01-12	22.71	22.86	22.34	22.40	22.21	qfq	1,195,900	27,028,526	-1.84%
2024-01-11	22.50	22.86	22.37	22.82	22.62	qfq	1,757,400	39,800,942	2.33%
2024-01-10	22.52	22.88	22.26	22.30	22.11	qfq	1,291,700	29,023,301	-1.68%
2024-01-09	22.52	22.92	22.51	22.68	22.49	qfq	1,352,000	30,718,723	0.53%
2024-01-08	23.16	23.17	22.55	22.56	22.37	qfq	1,642,900	37,478,696	-1.53%
2024-01-05	23.35	23.48	22.82	22.91	22.71	qfq	1,694,100	39,182,704	-2.09%
2024-01-04	23.33	23.55	23.20	23.40	23.20	qfq	1,859,200	43,478,376	0.17%
2024-01-03	23.25	23.81	23.14	23.36	23.16	qfq	2,347,300	55,055,062	0.43%
2024-01-02	23.36	23.49	23.09	23.26	23.06	qfq	1,744,200	40,677,601	-0.09%
2023-12-29	23.20	23.49	23.18	23.28	23.08	qfq	1,576,600	36,770,493	0.26%
2023-12-28	22.75	23.32	22.51	23.22	23.02	qfq	1,761,000	40,594,394	2.20%
2023-12-27	22.66	22.82	22.57	22.72	22.53	qfq	998,700	22,658,995	0.31%
2023-12-26	22.70	22.99	22.61	22.65	22.46	qfq	1,750,300	39,828,366	-0.66%
2023-12-25	23.10	23.29	22.67	22.80	22.60	qfq	2,338,300	53,429,006	-1.47%
2023-12-22	23.35	23.50	23.00	23.14	22.94	qfq	1,706,700	39,590,012	-0.81%
2023-12-21	23.36	23.49	22.86	23.33	23.13	qfq	1,967,400	45,618,737	-0.68%
2023-12-20	23.40	23.96	23.40	23.49	23.29	qfq	1,729,300	40,967,126	0.00%
2023-12-19	23.62	23.79	23.28	23.49	23.29	qfq	1,722,500	40,355,718	-0.38%
2023-12-18	23.56	24.14	23.56	23.58	23.38	qfq	2,180,100	51,951,501	-0.55%
2023-12-15	24.34	24.38	23.59	23.71	23.51	qfq	3,414,100	81,410,493	-2.47%
2023-12-14	24.90	25.26	24.31	24.31	24.10	qfq	4,717,000	116,420,571	-3.49%
2023-12-13	24.35	25.70	24.30	25.19	24.97	qfq	7,270,400	183,626,692	4.00%
2023-12-12	23.99	24.48	23.89	24.22	24.01	qfq	1,857,200	44,925,279	0.75%
2023-12-11	24.03	24.09	23.57	24.04	23.83	qfq	2,445,800	58,241,191	-0.66%
2023-12-08	24.63	24.78	24.15	24.20	23.99	qfq	2,355,300	57,351,554	-1.63%
2023-12-07	25.07	25.27	24.56	24.60	24.39	qfq	2,792,500	69,364,711	-1.87%
2023-12-06	25.78	25.78	24.64	25.07	24.85	qfq	3,099,900	77,702,034	-0.28%
2023-12-05	25.46	25.77	25.03	25.14	24.92	qfq	4,113,200	104,114,136	-3.60%
2023-12-04	25.91	26.56	25.77	26.08	25.86	qfq	2,993,700	78,393,610	0.08%
2023-12-01	25.90	26.65	25.71	26.06	25.84	qfq	3,478,100	91,169,621	0.62%
2023-11-30	25.70	25.93	25.22	25.90	25.68	qfq	2,948,200	75,303,052	0.62%
2023-11-29	26.18	26.58	25.65	25.74	25.52	qfq	3,304,900	85,546,034	-2.24%
2023-11-28	25.65	26.38	25.52	26.33	26.10	qfq	4,135,918	107,590,180	-0.11%
2023-11-27	28.00	28.07	26.25	26.36	26.13	qfq	6,200,800	166,208,681	-3.87%
2023-11-24	27.00	27.69	26.77	27.42	27.18	qfq	7,692,400	209,689,026	0.81%
2023-11-23	25.99	27.49	25.99	27.20	26.97	qfq	8,642,900	233,411,382	4.58%
2023-11-22	26.54	26.70	26.00	26.01	25.79	qfq	4,049,700	106,114,625	-2.40%
2023-11-21	26.46	26.90	26.12	26.65	26.42	qfq	6,384,100	169,632,618	1.56%
2023-11-20	25.85	26.28	25.80	26.24	26.01	qfq	3,613,800	94,485,483	1.82%
2023-11-17	25.74	25.87	25.39	25.77	25.55	qfq	3,085,506	79,060,294	0.12%
2023-11-16	26.20	26.27	25.72	25.74	25.52	qfq	3,332,300	86,276,582	-2.09%
2023-11-15	26.31	26.50	26.09	26.29	26.06	qfq	3,117,600	81,777,410	0.46%
2023-11-14	26.35	26.38	25.95	26.17	25.95	qfq	2,944,500	76,971,194	-0.91%
2023-11-13	26.13	26.50	25.96	26.41	26.18	qfq	3,294,300	86,414,399	1.11%
2023-11-10	25.73	26.45	25.38	26.12	25.90	qfq	4,313,806	112,435,103	1.24%
2023-11-09	27.00	27.12	25.72	25.80	25.58	qfq	6,954,363	182,383,389	-4.55%
2023-11-08	26.78	27.50	26.53	27.03	26.80	qfq	6,726,306	182,073,727	0.11%
2023-11-07	27.50	27.50	26.75	27.00	26.77	qfq	8,524,350	230,513,078	-3.61%
2023-11-06	27.27	28.32	26.91	28.01	27.77	qfq	8,357,400	231,786,030	2.68%
2023-11-03	27.74	27.74	26.86	27.28	27.05	qfq	9,057,500	246,215,640	-3.64%
2023-11-02	26.68	28.97	26.26	28.31	28.07	qfq	12,775,994	353,416,576	6.15%
2023-11-01	26.67	26.95	25.85	26.67	26.44	qfq	7,442,200	196,496,064	0.91%
2023-10-31	26.15	27.50	25.83	26.43	26.20	qfq	11,715,850	314,087,042	0.88%
2023-10-30	25.30	26.58	25.30	26.20	25.98	qfq	7,756,021	202,627,389	1.63%
2023-10-27	24.50	25.94	24.02	25.78	25.56	qfq	8,254,177	208,334,379	4.37%
2023-10-26	25.27	25.36	24.40	24.70	24.49	qfq	7,131,055	176,939,390	-2.83%
2023-10-25	25.71	26.71	25.35	25.42	25.20	qfq	8,634,900	222,770,187	-3.09%
2023-10-24	25.08	26.23	24.47	26.23	26.00	qfq	8,994,573	229,486,745	3.06%
2023-10-23	24.99	26.27	23.68	25.45	25.23	qfq	8,622,171	214,478,429	1.80%
2023-10-20	24.53	25.59	23.98	25.00	24.79	qfq	9,822,029	244,583,184	2.25%
2023-10-19	26.02	26.23	24.24	24.45	24.24	qfq	11,035,950	274,867,523	-8.87%
2023-10-18	25.87	28.77	25.62	26.83	26.60	qfq	14,767,471	401,254,365	3.71%
2023-10-17	27.05	27.55	25.50	25.87	25.65	qfq	12,566,353	327,541,889	-4.19%
2023-10-16	29.90	30.05	27.00	27.00	26.77	qfq	16,032,337	457,131,619	-9.97%
2023-10-13	28.01	33.00	27.80	29.99	29.73	qfq	23,705,939	718,197,913	8.46%
2023-10-12	22.90	27.65	22.90	27.65	27.41	qfq	12,225,059	330,103,322	20.01%
2023-10-11	22.47	23.50	22.36	23.04	22.84	qfq	1,956,900	45,076,693	3.69%
2023-10-10	22.82	22.98	22.20	22.22	22.03	qfq	1,113,650	24,939,062	-2.63%
2023-10-09	23.07	23.13	22.57	22.82	22.62	qfq	1,358,950	30,939,392	-1.08%
2023-09-28	23.37	23.59	22.92	23.07	22.87	qfq	1,329,400	30,729,627	-1.24%
2023-09-27	22.89	23.41	22.75	23.36	23.16	qfq	1,673,000	38,815,352	2.64%
2023-09-26	23.16	23.16	22.67	22.76	22.56	qfq	1,084,200	24,754,334	-1.51%
2023-09-25	22.78	23.30	22.66	23.11	22.91	qfq	1,478,147	34,062,569	1.40%
2023-09-22	22.59	22.85	22.08	22.79	22.59	qfq	1,288,600	28,959,425	1.33%
2023-09-21	22.92	22.92	22.38	22.49	22.30	qfq	1,197,400	27,071,640	-1.40%
2023-09-20	22.82	23.33	22.35	22.81	22.61	qfq	1,956,900	44,995,509	0.00%
2023-09-19	22.83	23.58	22.71	22.81	22.61	qfq	2,062,800	47,587,463	-0.09%
2023-09-18	22.67	22.97	22.50	22.83	22.63	qfq	1,406,100	31,982,751	0.48%
2023-09-15	22.28	22.85	22.02	22.72	22.53	qfq	1,802,000	40,766,019	2.67%
2023-09-14	22.18	22.48	21.91	22.13	21.94	qfq	969,600	21,498,245	-0.23%
2023-09-13	22.62	22.63	21.89	22.18	21.99	qfq	1,499,200	33,335,497	-2.03%
2023-09-12	22.14	22.85	21.93	22.64	22.45	qfq	2,191,600	49,305,072	2.58%
2023-09-11	21.51	22.20	21.22	22.07	21.88	qfq	1,990,200	43,579,515	4.01%
2023-09-08	21.30	21.60	21.16	21.22	21.04	qfq	705,500	15,063,737	-0.47%
2023-09-07	21.80	21.83	21.31	21.32	21.14	qfq	942,700	20,273,314	-2.25%
2023-09-06	21.77	21.99	21.65	21.81	21.62	qfq	856,700	18,687,037	-0.18%
2023-09-05	21.89	22.06	21.75	21.85	21.66	qfq	1,028,300	22,547,315	0.23%
2023-09-04	21.93	22.08	21.72	21.80	21.61	qfq	1,164,400	25,394,928	-0.59%
2023-09-01	21.86	22.05	21.48	21.93	21.74	qfq	1,614,300	35,227,749	0.32%
2023-08-31	21.46	22.05	21.05	21.86	21.67	qfq	2,735,071	59,404,430	1.72%
2023-08-30	21.14	21.55	21.00	21.49	21.31	qfq	1,525,100	32,651,408	1.66%
2023-08-29	20.30	21.19	20.30	21.14	20.96	qfq	2,197,200	46,014,407	3.27%
2023-08-28	21.25	21.45	20.35	20.47	20.29	qfq	1,564,500	32,699,818	0.34%
2023-08-25	20.60	20.99	20.30	20.40	20.22	qfq	1,604,600	33,089,969	-1.11%
2023-08-24	20.85	21.27	20.45	20.63	20.45	qfq	1,954,450	40,407,539	-1.67%
2023-08-23	21.23	21.24	20.61	20.98	20.80	qfq	1,572,371	33,071,495	-0.19%
2023-08-22	21.38	21.55	20.51	21.02	20.84	qfq	2,551,464	53,466,525	-1.78%
2023-08-21	21.85	22.00	21.33	21.40	21.22	qfq	2,364,300	51,068,482	-2.24%
2023-08-18	23.01	23.24	21.89	21.89	21.70	qfq	4,080,372	90,985,784	-5.81%
2023-08-17	24.04	24.50	23.16	23.24	23.04	qfq	4,566,877	107,570,309	-4.16%
2023-08-16	24.85	25.47	24.21	24.25	24.04	qfq	4,941,201	122,122,479	-3.19%
2023-08-15	24.87	25.44	24.20	25.05	24.84	qfq	5,571,561	137,932,614	-0.63%
2023-08-14	25.55	26.99	24.80	25.21	24.99	qfq	9,066,951	232,402,205	1.65%
2023-08-11	24.07	25.10	24.06	24.80	24.59	qfq	5,387,364	133,319,280	3.08%
2023-08-10	24.19	24.49	24.00	24.06	23.85	qfq	1,976,600	47,848,286	-1.27%
2023-08-09	23.91	24.59	23.60	24.37	24.16	qfq	3,818,386	92,834,390	2.44%
2023-08-08	23.28	23.98	23.08	23.79	23.59	qfq	1,597,200	37,655,361	2.19%
2023-08-07	24.06	24.06	23.23	23.28	23.08	qfq	1,395,600	32,634,745	-2.27%
2023-08-04	24.20	24.39	23.82	23.82	23.62	qfq	1,832,972	44,002,648	-1.41%
2023-08-03	24.06	24.50	23.96	24.16	23.95	qfq	1,738,550	42,229,154	0.88%
2023-08-02	23.80	24.08	23.72	23.95	23.74	qfq	1,287,959	30,811,375	0.42%
2023-08-01	23.90	24.30	23.60	23.85	23.65	qfq	1,793,968	42,985,158	-0.13%
2023-07-31	23.40	24.10	23.33	23.88	23.68	qfq	2,360,622	56,133,219	1.79%
2023-07-28	23.36	23.54	23.04	23.46	23.26	qfq	1,048,500	24,470,511	0.69%
2023-07-27	23.30	23.52	23.21	23.30	23.10	qfq	767,000	17,879,275	-0.17%
2023-07-26	23.20	23.52	23.14	23.34	23.14	qfq	1,190,050	27,825,851	0.65%
2023-07-25	23.24	23.24	22.90	23.19	22.99	qfq	970,500	22,413,075	0.09%
2023-07-24	22.92	23.23	22.70	23.17	22.97	qfq	1,189,800	27,439,908	0.96%
2023-07-21	22.60	23.10	22.48	22.95	22.75	qfq	1,423,800	32,594,855	2.00%
2023-07-20	22.58	22.70	22.48	22.50	22.31	qfq	641,400	14,476,556	0.09%
2023-07-19	22.63	22.75	22.44	22.48	22.29	qfq	397,800	8,975,406	-0.66%
2023-07-18	22.87	22.87	22.45	22.63	22.44	qfq	578,300	13,053,901	-0.66%