SECURITY DETAIL · RAW DATA

正海生物300653.SZ

ASZSECNYSTOCK

最近收盘价14.622026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,692,838

成交额（元）40,120,875

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
2026-05-20	2026-05-27	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.46	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.801804	—	—	—	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	15.29	15.48	14.55	14.62	14.62	qfq	2,692,838	40,120,875	-5.19%
2026-07-16	14.95	15.50	14.95	15.42	15.42	qfq	2,497,294	38,241,370	1.58%
2026-07-15	14.80	15.30	14.71	15.18	15.18	qfq	2,611,200	39,392,736	2.99%
2026-07-14	14.22	14.79	14.06	14.74	14.74	qfq	2,450,300	35,511,968	4.02%
2026-07-13	14.47	14.64	14.10	14.17	14.17	qfq	1,740,200	24,747,842	-2.14%
2026-07-10	13.91	14.68	13.81	14.48	14.48	qfq	2,487,450	35,793,707	3.28%
2026-07-09	14.21	14.47	13.85	14.02	14.02	qfq	1,927,550	27,112,565	-1.82%
2026-07-08	14.54	14.54	14.11	14.28	14.28	qfq	1,707,450	24,426,700	-1.04%
2026-07-07	15.03	15.03	14.40	14.43	14.43	qfq	2,097,517	30,599,169	-3.99%
2026-07-06	15.19	15.30	14.90	15.03	15.03	qfq	2,163,200	32,691,813	-0.20%
2026-07-03	14.86	15.22	14.77	15.06	15.06	qfq	2,285,050	34,324,411	2.31%
2026-07-02	14.79	15.13	14.50	14.72	14.72	qfq	2,229,287	33,049,985	0.00%
2026-07-01	14.36	14.77	14.08	14.72	14.72	qfq	2,595,023	37,601,571	2.51%
2026-06-30	14.70	14.78	14.25	14.36	14.36	qfq	2,711,300	39,122,888	-3.10%
2026-06-29	14.07	14.92	13.50	14.82	14.82	qfq	3,880,950	55,729,329	5.33%
2026-06-26	14.87	14.90	14.04	14.07	14.07	qfq	2,956,450	42,388,677	-6.01%
2026-06-25	15.54	15.65	14.83	14.97	14.97	qfq	3,960,671	59,579,167	-4.59%
2026-06-24	15.05	16.45	15.05	15.69	15.69	qfq	5,411,873	85,857,996	2.82%
2026-06-23	14.73	15.85	14.67	15.26	15.26	qfq	4,624,468	70,870,313	3.32%
2026-06-22	14.70	15.15	14.40	14.77	14.77	qfq	4,588,750	67,454,307	-1.20%
2026-06-18	14.36	15.75	14.24	14.95	14.95	qfq	6,747,465	100,990,591	6.10%
2026-06-17	14.55	14.64	14.01	14.09	14.09	qfq	2,214,687	31,349,455	-3.23%
2026-06-16	14.77	14.79	14.44	14.56	14.56	qfq	2,057,250	29,919,963	-1.69%
2026-06-15	14.71	15.14	14.70	14.81	14.81	qfq	1,689,625	25,125,735	0.07%
2026-06-12	14.70	14.96	14.52	14.80	14.80	qfq	1,445,925	21,400,005	1.16%
2026-06-11	14.60	14.79	14.41	14.63	14.63	qfq	1,268,075	18,476,970	-0.68%
2026-06-10	14.61	14.81	14.38	14.73	14.73	qfq	1,822,216	26,559,028	0.07%
2026-06-09	14.96	14.97	14.63	14.72	14.72	qfq	1,363,946	20,161,437	-0.27%
2026-06-08	15.10	15.20	14.59	14.76	14.76	qfq	2,151,968	31,987,874	-2.57%
2026-06-05	15.15	15.39	14.96	15.15	15.15	qfq	1,726,160	26,174,791	0.53%
2026-06-04	15.78	15.78	14.91	15.07	15.07	qfq	2,940,115	44,471,741	-4.32%
2026-06-03	15.97	15.97	15.63	15.75	15.75	qfq	1,296,796	20,433,848	-1.38%
2026-06-02	16.43	16.45	15.90	15.97	15.97	qfq	1,591,472	25,537,675	-2.86%
2026-06-01	15.98	16.51	15.83	16.44	16.44	qfq	1,810,550	29,527,547	3.27%
2026-05-29	16.16	16.17	15.82	15.92	15.92	qfq	1,384,436	22,060,878	-1.18%
2026-05-28	16.20	16.26	15.74	16.11	16.11	qfq	1,256,425	20,169,644	0.56%
2026-05-27	16.23	16.30	15.85	16.02	16.02	qfq	1,177,000	18,873,683	-2.26%
2026-05-26	16.81	16.93	16.20	16.39	16.11	qfq	1,659,835	27,208,262	-2.44%
2026-05-25	16.80	17.09	16.67	16.80	16.52	qfq	1,439,255	24,325,485	-0.12%
2026-05-22	16.70	16.94	16.40	16.82	16.54	qfq	1,567,625	26,160,108	1.57%
2026-05-21	16.94	17.14	16.50	16.56	16.28	qfq	2,113,550	35,681,031	-2.13%
2026-05-20	17.35	17.35	16.89	16.92	16.63	qfq	1,675,415	28,514,133	-2.93%
2026-05-19	17.30	17.52	17.12	17.43	17.14	qfq	1,369,852	23,728,547	1.69%
2026-05-18	17.29	17.38	17.00	17.14	16.85	qfq	1,319,191	22,541,772	-0.35%
2026-05-15	17.60	17.60	17.15	17.20	16.91	qfq	1,925,835	33,410,906	-1.83%
2026-05-14	17.86	17.92	17.43	17.52	17.22	qfq	1,863,000	32,752,657	-1.96%
2026-05-13	18.09	18.12	17.79	17.87	17.57	qfq	2,029,409	36,276,150	-1.22%
2026-05-12	18.56	18.58	18.07	18.09	17.79	qfq	2,884,275	52,494,891	-2.79%
2026-05-11	18.50	18.64	18.26	18.61	18.30	qfq	2,104,350	38,805,856	1.03%
2026-05-08	18.32	18.57	18.20	18.42	18.11	qfq	1,864,450	34,388,227	1.10%
2026-05-07	18.21	18.36	18.15	18.22	17.91	qfq	1,360,000	24,825,469	0.05%
2026-05-06	18.49	18.55	18.12	18.21	17.90	qfq	2,426,050	44,426,442	-0.76%
2026-04-30	18.70	18.71	18.26	18.35	18.04	qfq	1,655,800	30,446,610	-1.45%
2026-04-29	18.41	18.78	18.41	18.62	18.31	qfq	1,265,000	23,594,526	0.59%
2026-04-28	18.72	18.80	18.35	18.51	18.20	qfq	1,567,009	29,026,327	-1.12%
2026-04-27	18.50	18.77	18.31	18.72	18.40	qfq	2,066,364	38,273,868	0.75%
2026-04-24	18.47	18.65	18.17	18.58	18.27	qfq	1,824,275	33,516,877	0.16%
2026-04-23	18.81	18.90	18.36	18.55	18.24	qfq	1,946,525	36,016,991	-1.38%
2026-04-22	18.30	19.23	18.25	18.81	18.49	qfq	2,892,160	54,106,110	2.23%
2026-04-21	18.65	18.65	18.10	18.40	18.09	qfq	3,379,496	61,798,811	-1.87%
2026-04-20	18.81	18.81	18.10	18.75	18.43	qfq	4,836,885	89,459,211	-4.58%
2026-04-17	19.93	19.93	19.62	19.65	19.32	qfq	1,371,200	27,006,716	-1.40%
2026-04-16	20.10	20.11	19.75	19.93	19.59	qfq	1,841,650	36,564,055	-0.90%
2026-04-15	19.80	20.13	19.74	20.11	19.77	qfq	2,533,075	50,702,935	1.98%
2026-04-14	19.71	19.80	19.52	19.72	19.39	qfq	1,533,470	30,156,566	0.51%
2026-04-13	19.76	19.86	19.52	19.62	19.29	qfq	1,355,810	26,657,426	-0.71%
2026-04-10	19.79	20.04	19.54	19.76	19.43	qfq	1,948,793	38,668,628	1.59%
2026-04-09	19.99	20.08	19.44	19.45	19.12	qfq	1,720,875	33,862,145	-2.60%
2026-04-08	19.91	20.03	19.74	19.97	19.63	qfq	1,828,275	36,445,650	1.53%
2026-04-07	19.49	19.84	19.19	19.67	19.34	qfq	1,748,875	34,211,398	1.24%
2026-04-03	19.81	19.93	19.39	19.43	19.10	qfq	1,699,100	33,309,517	-2.46%
2026-04-02	19.91	20.17	19.80	19.92	19.58	qfq	2,815,032	56,314,318	-0.55%
2026-04-01	19.76	20.17	19.58	20.03	19.69	qfq	2,997,750	59,862,037	2.72%
2026-03-31	19.50	20.12	19.37	19.50	19.17	qfq	2,309,625	45,573,397	0.78%
2026-03-30	19.35	19.67	19.20	19.35	19.02	qfq	2,055,250	39,881,767	-0.77%
2026-03-27	18.98	19.62	18.81	19.50	19.17	qfq	2,482,528	48,108,299	2.09%
2026-03-26	19.22	19.78	18.84	19.10	18.78	qfq	3,596,098	69,057,612	0.79%
2026-03-25	19.06	19.22	18.80	18.95	18.63	qfq	1,905,900	36,180,736	-0.21%
2026-03-24	18.63	19.02	18.33	18.99	18.67	qfq	2,373,450	44,314,612	5.21%
2026-03-23	18.95	18.99	18.01	18.05	17.75	qfq	2,819,950	52,217,248	-6.43%
2026-03-20	19.88	20.03	19.22	19.29	18.96	qfq	2,063,395	40,362,349	-2.97%
2026-03-19	20.45	20.65	19.81	19.88	19.54	qfq	2,709,788	54,697,221	-2.79%
2026-03-18	20.24	20.58	20.07	20.45	20.11	qfq	2,107,308	42,968,870	1.64%
2026-03-17	20.37	20.50	20.06	20.12	19.78	qfq	1,351,208	27,405,706	-1.08%
2026-03-16	20.35	20.49	20.17	20.34	20.00	qfq	1,192,200	24,182,760	0.15%
2026-03-13	20.02	20.53	19.95	20.31	19.97	qfq	2,159,808	43,893,184	1.45%
2026-03-12	20.31	20.38	20.02	20.02	19.68	qfq	1,503,350	30,313,106	-1.38%
2026-03-11	20.51	21.06	20.28	20.30	19.96	qfq	1,952,675	40,117,778	-1.02%
2026-03-10	20.20	20.51	20.08	20.51	20.16	qfq	1,507,727	30,678,059	2.24%
2026-03-09	19.96	20.17	19.84	20.06	19.72	qfq	1,759,195	35,228,955	-0.20%
2026-03-06	19.62	20.14	19.58	20.10	19.76	qfq	1,594,500	31,857,889	2.24%
2026-03-05	19.82	19.91	19.57	19.66	19.33	qfq	1,410,775	27,839,727	0.25%
2026-03-04	19.51	19.80	19.35	19.61	19.28	qfq	1,842,655	35,941,522	0.20%
2026-03-03	20.15	20.20	19.53	19.57	19.24	qfq	2,655,750	52,626,224	-2.69%
2026-03-02	20.50	20.65	20.02	20.11	19.77	qfq	3,741,600	75,907,354	-4.10%
2026-02-27	20.71	20.98	20.67	20.97	20.62	qfq	1,497,200	31,219,769	0.82%
2026-02-26	20.96	20.97	20.72	20.80	20.45	qfq	1,442,675	30,028,338	-0.67%
2026-02-25	20.68	20.98	20.57	20.94	20.59	qfq	2,084,250	43,500,941	1.55%
2026-02-24	20.59	20.66	20.36	20.62	20.27	qfq	1,869,867	38,407,916	0.68%
2026-02-13	20.50	20.73	20.43	20.48	20.13	qfq	1,593,400	32,817,796	-0.24%
2026-02-12	20.78	20.78	20.50	20.53	20.18	qfq	1,717,050	35,342,254	-0.92%
2026-02-11	20.79	20.80	20.65	20.72	20.37	qfq	1,634,150	33,852,926	-0.38%
2026-02-10	20.85	20.88	20.73	20.80	20.45	qfq	1,595,850	33,202,286	-0.10%
2026-02-09	20.91	20.98	20.76	20.82	20.47	qfq	1,919,075	39,952,933	0.19%
2026-02-06	20.72	20.97	20.68	20.78	20.43	qfq	1,980,600	41,313,934	0.10%
2026-02-05	20.73	20.97	20.66	20.76	20.41	qfq	2,342,100	48,711,110	0.14%
2026-02-04	20.70	20.83	20.54	20.73	20.38	qfq	1,924,796	39,821,216	0.19%
2026-02-03	20.61	20.74	20.52	20.69	20.34	qfq	1,796,225	37,026,688	0.68%
2026-02-02	20.76	21.03	20.52	20.55	20.20	qfq	2,665,721	55,464,473	-0.96%
2026-01-30	20.85	20.96	20.56	20.75	20.40	qfq	2,537,611	52,668,490	-0.19%
2026-01-29	21.16	21.28	20.73	20.79	20.44	qfq	2,383,550	49,944,512	-1.42%
2026-01-28	21.55	21.60	21.05	21.09	20.73	qfq	2,237,400	47,451,057	-2.23%
2026-01-27	21.77	21.83	21.01	21.57	21.21	qfq	3,076,311	65,714,125	-1.33%
2026-01-26	21.90	22.09	21.60	21.86	21.49	qfq	3,070,688	66,908,857	-0.18%
2026-01-23	21.66	21.95	21.60	21.90	21.53	qfq	2,664,625	58,129,969	1.44%
2026-01-22	21.65	21.79	21.50	21.59	21.23	qfq	1,739,692	37,616,953	-0.14%
2026-01-21	21.54	21.79	21.44	21.62	21.26	qfq	2,397,400	51,959,240	0.00%
2026-01-20	21.88	21.96	21.47	21.62	21.26	qfq	2,747,607	59,575,219	-1.10%
2026-01-19	21.99	22.35	21.76	21.86	21.49	qfq	3,106,850	68,148,359	-0.50%
2026-01-16	22.06	22.37	21.80	21.97	21.60	qfq	2,954,675	65,031,460	-0.41%
2026-01-15	21.90	22.27	21.80	22.06	21.69	qfq	3,599,450	79,342,712	-0.27%
2026-01-14	22.33	22.77	21.76	22.12	21.75	qfq	8,387,102	187,213,382	-1.29%
2026-01-13	21.45	23.08	21.34	22.41	22.03	qfq	11,520,853	256,745,027	4.77%
2026-01-12	21.26	21.42	21.10	21.39	21.03	qfq	3,516,756	74,966,539	1.13%
2026-01-09	20.95	21.19	20.80	21.15	20.79	qfq	3,103,519	65,270,028	0.71%
2026-01-08	20.76	21.14	20.71	21.00	20.65	qfq	2,686,979	56,342,529	1.16%
2026-01-07	20.96	21.00	20.71	20.76	20.41	qfq	2,370,800	49,397,028	-1.00%
2026-01-06	21.04	21.30	20.76	20.97	20.62	qfq	3,442,641	72,162,626	-0.57%
2026-01-05	19.99	21.33	19.97	21.09	20.73	qfq	5,235,536	109,101,626	5.61%
2025-12-31	19.90	20.04	19.82	19.97	19.63	qfq	1,239,100	24,714,282	0.15%
2025-12-30	20.24	20.24	19.86	19.94	19.60	qfq	1,582,435	31,584,977	-0.60%
2025-12-29	20.39	20.44	19.97	20.06	19.72	qfq	2,527,272	50,774,092	-1.62%
2025-12-26	20.68	20.75	20.34	20.39	20.05	qfq	1,764,768	36,222,319	-1.35%
2025-12-25	20.55	20.79	20.44	20.67	20.32	qfq	1,650,125	34,086,949	0.58%
2025-12-24	20.30	20.57	20.30	20.55	20.20	qfq	1,626,336	33,222,578	0.74%
2025-12-23	20.47	20.57	20.26	20.40	20.06	qfq	1,229,991	25,068,692	-0.39%
2025-12-22	20.72	20.72	20.40	20.48	20.13	qfq	2,235,500	45,939,792	-1.21%
2025-12-19	20.61	20.76	20.55	20.73	20.38	qfq	1,629,700	33,672,568	0.88%
2025-12-18	20.35	20.74	20.22	20.55	20.20	qfq	1,616,161	33,239,400	0.59%
2025-12-17	20.30	20.44	19.91	20.43	20.09	qfq	2,137,582	43,121,031	0.64%
2025-12-16	20.69	20.69	20.25	20.30	19.96	qfq	1,993,200	40,686,672	-1.84%
2025-12-15	20.60	20.90	20.24	20.68	20.33	qfq	1,946,660	40,040,040	0.24%
2025-12-12	20.94	20.94	20.55	20.63	20.28	qfq	2,367,156	49,023,705	-1.06%
2025-12-11	21.65	21.65	20.85	20.85	20.50	qfq	4,017,000	84,814,869	-3.70%
2025-12-10	21.18	21.75	21.13	21.65	21.28	qfq	5,245,500	112,810,723	2.61%
2025-12-09	21.37	21.49	21.05	21.10	20.74	qfq	3,244,500	68,855,844	-1.40%
2025-12-08	21.72	21.84	21.35	21.40	21.04	qfq	4,516,390	97,242,230	-1.47%
2025-12-05	21.85	21.97	21.50	21.72	21.35	qfq	3,364,054	72,940,007	-0.41%
2025-12-04	22.12	22.22	21.73	21.81	21.44	qfq	3,775,750	82,788,326	-1.13%
2025-12-03	22.30	22.89	22.00	22.06	21.69	qfq	4,083,330	90,952,725	-1.78%
2025-12-02	22.42	22.59	21.86	22.46	22.08	qfq	5,829,159	129,114,648	-0.40%
2025-12-01	21.87	22.92	21.63	22.55	22.17	qfq	9,510,767	213,125,239	3.16%
2025-11-28	22.00	22.11	21.61	21.86	21.49	qfq	5,179,188	112,775,140	-1.18%
2025-11-27	21.49	22.33	21.10	22.12	21.75	qfq	11,556,684	252,628,810	2.88%
2025-11-26	21.39	22.47	21.30	21.50	21.14	qfq	11,196,875	242,632,577	-1.92%
2025-11-25	19.65	23.36	19.55	21.92	21.55	qfq	13,605,903	293,382,270	12.01%
2025-11-24	19.60	19.74	19.43	19.57	19.24	qfq	1,966,375	38,529,898	0.41%
2025-11-21	20.30	20.50	19.48	19.49	19.16	qfq	3,393,950	67,194,241	-4.46%
2025-11-20	20.81	20.88	20.34	20.40	20.06	qfq	2,143,260	44,108,934	-0.68%
2025-11-19	20.79	20.82	20.41	20.54	20.19	qfq	1,874,563	38,510,622	-1.20%
2025-11-18	20.82	20.96	20.67	20.79	20.44	qfq	1,809,131	37,637,815	-0.57%
2025-11-17	21.11	21.25	20.80	20.91	20.56	qfq	2,584,631	54,007,887	-1.41%
2025-11-14	21.26	21.60	21.20	21.21	20.85	qfq	2,742,050	58,501,723	-0.80%
2025-11-13	21.47	21.47	21.15	21.38	21.02	qfq	3,806,439	81,108,083	-0.70%
2025-11-12	20.97	21.62	20.87	21.53	21.17	qfq	6,586,338	140,387,513	2.43%
2025-11-11	20.78	21.31	20.70	21.02	20.67	qfq	4,576,388	96,309,643	1.20%
2025-11-10	20.15	21.10	20.11	20.77	20.42	qfq	4,410,450	91,180,067	3.18%
2025-11-07	20.08	20.19	19.97	20.13	19.79	qfq	1,275,605	25,618,691	0.00%
2025-11-06	20.29	20.29	20.12	20.13	19.79	qfq	1,327,238	26,766,392	-0.45%
2025-11-05	20.18	20.33	20.10	20.22	19.88	qfq	1,596,575	32,288,643	-0.15%
2025-11-04	20.27	20.40	20.15	20.25	19.91	qfq	1,389,265	28,116,625	-0.59%
2025-11-03	20.32	20.43	20.20	20.37	20.03	qfq	1,497,008	30,439,926	0.25%
2025-10-31	19.90	20.37	19.89	20.32	19.98	qfq	2,474,250	50,045,492	2.01%
2025-10-30	20.19	20.20	19.90	19.92	19.58	qfq	1,714,000	34,304,254	-1.34%
2025-10-29	20.10	20.22	19.91	20.19	19.85	qfq	1,770,150	35,452,363	0.45%
2025-10-28	19.86	20.16	19.78	20.10	19.76	qfq	2,000,699	40,156,883	1.26%
2025-10-27	19.97	20.04	19.76	19.85	19.52	qfq	2,027,950	40,287,856	-0.40%
2025-10-24	19.85	20.10	19.85	19.93	19.59	qfq	1,541,267	30,756,538	0.66%
2025-10-23	19.77	19.81	19.56	19.80	19.47	qfq	1,494,914	29,384,149	0.20%
2025-10-22	19.78	19.99	19.73	19.76	19.43	qfq	1,389,300	27,579,309	-0.45%
2025-10-21	19.66	19.89	19.61	19.85	19.52	qfq	1,406,585	27,809,397	0.97%
2025-10-20	19.69	19.77	19.55	19.66	19.33	qfq	1,051,500	20,661,241	0.41%
2025-10-17	19.91	19.97	19.57	19.58	19.25	qfq	1,833,400	36,179,327	-1.66%
2025-10-16	20.00	20.10	19.81	19.91	19.57	qfq	1,379,450	27,503,129	-0.40%
2025-10-15	19.75	20.04	19.64	19.99	19.65	qfq	1,627,867	32,426,397	1.58%
2025-10-14	19.89	20.04	19.61	19.68	19.35	qfq	1,772,325	35,115,445	-0.76%
2025-10-13	19.52	19.88	19.36	19.83	19.50	qfq	1,658,391	32,671,651	-1.34%
2025-10-10	19.96	20.17	19.96	20.10	19.76	qfq	1,316,700	26,456,834	0.20%
2025-10-09	19.97	20.22	19.85	20.06	19.72	qfq	2,247,855	45,058,951	0.70%
2025-09-30	19.77	20.08	19.64	19.92	19.58	qfq	1,738,186	34,589,423	0.96%
2025-09-29	19.80	19.85	19.40	19.73	19.40	qfq	1,811,984	35,521,367	-0.10%
2025-09-26	19.87	19.95	19.56	19.75	19.42	qfq	1,424,850	28,170,525	-0.70%
2025-09-25	20.00	20.14	19.81	19.89	19.55	qfq	1,390,700	27,753,464	-0.75%
2025-09-24	19.69	20.09	19.59	20.04	19.70	qfq	1,664,325	33,124,932	1.73%
2025-09-23	19.91	20.06	19.33	19.70	19.37	qfq	2,761,250	54,063,640	-1.55%
2025-09-22	20.13	20.30	19.94	20.01	19.67	qfq	1,686,100	33,778,753	-0.50%
2025-09-19	20.30	20.45	20.01	20.11	19.77	qfq	1,931,950	38,933,856	-0.94%
2025-09-18	20.74	20.80	20.17	20.30	19.96	qfq	2,860,923	58,717,310	-2.07%
2025-09-17	20.83	20.86	20.68	20.73	20.38	qfq	2,034,234	42,168,148	-0.48%
2025-09-16	20.68	20.85	20.49	20.83	20.48	qfq	2,600,681	53,821,917	0.87%
2025-09-15	20.60	20.75	20.53	20.65	20.30	qfq	2,625,775	54,203,970	-1.15%
2025-09-12	20.71	21.36	20.44	20.89	20.54	qfq	4,416,450	92,369,375	1.16%
2025-09-11	20.51	20.71	20.10	20.65	20.30	qfq	2,841,768	57,969,329	0.68%
2025-09-10	20.85	21.00	20.38	20.51	20.16	qfq	2,626,800	54,041,405	-0.44%
2025-09-09	21.05	21.05	20.47	20.60	20.25	qfq	2,660,850	55,145,628	-2.32%
2025-09-08	20.38	21.10	20.34	21.09	20.73	qfq	3,692,706	76,893,871	3.53%
2025-09-05	20.37	20.44	20.05	20.37	20.03	qfq	3,288,050	66,656,623	0.30%
2025-09-04	20.46	20.74	19.98	20.31	19.97	qfq	2,992,225	61,064,180	-0.73%
2025-09-03	20.82	20.96	20.38	20.46	20.12	qfq	2,085,575	43,074,198	-1.68%
2025-09-02	21.12	21.30	20.65	20.81	20.46	qfq	3,106,900	64,880,902	-1.37%
2025-09-01	21.00	21.27	20.80	21.10	20.74	qfq	2,498,459	52,729,199	0.72%
2025-08-29	21.05	21.17	20.89	20.95	20.60	qfq	2,766,323	58,065,152	-0.52%
2025-08-28	21.51	21.68	20.49	21.06	20.70	qfq	5,017,250	105,661,445	-1.91%
2025-08-27	22.28	22.38	21.41	21.47	21.11	qfq	5,328,448	116,532,651	-3.42%
2025-08-26	22.31	22.50	22.17	22.23	21.86	qfq	3,341,800	74,607,794	-0.98%
2025-08-25	22.29	22.72	22.06	22.45	22.07	qfq	6,228,406	138,864,443	0.94%
2025-08-22	22.20	22.38	21.95	22.24	21.87	qfq	3,369,863	74,643,443	0.09%
2025-08-21	22.39	22.50	22.21	22.22	21.85	qfq	3,573,223	79,807,759	-0.54%
2025-08-20	22.45	22.50	22.15	22.34	21.96	qfq	2,749,950	61,372,892	-0.22%
2025-08-19	22.33	22.85	22.28	22.39	22.01	qfq	4,260,898	96,063,658	0.13%
2025-08-18	22.19	22.60	22.05	22.36	21.98	qfq	4,338,591	96,573,580	0.99%
2025-08-15	22.16	22.19	21.82	22.14	21.77	qfq	3,133,000	69,090,352	0.59%
2025-08-14	22.58	22.62	21.92	22.01	21.64	qfq	4,818,675	106,887,272	-2.52%
2025-08-13	23.00	23.00	22.28	22.58	22.20	qfq	6,191,474	139,394,540	-0.88%
2025-08-12	22.21	23.95	22.20	22.78	22.40	qfq	10,111,036	232,569,265	2.66%
2025-08-11	21.89	22.26	21.89	22.19	21.82	qfq	3,728,000	82,538,427	1.05%
2025-08-08	21.73	22.69	21.49	21.96	21.59	qfq	5,713,075	125,732,701	0.64%
2025-08-07	21.62	22.14	21.54	21.82	21.45	qfq	6,277,875	136,967,966	0.93%
2025-08-06	22.35	22.35	21.52	21.62	21.26	qfq	6,094,456	132,421,197	-1.77%
2025-08-05	22.49	22.51	21.85	22.01	21.64	qfq	9,578,731	211,953,179	-4.84%
2025-08-04	22.55	23.13	22.30	23.13	22.74	qfq	4,584,175	104,311,332	1.94%
2025-08-01	22.52	22.95	22.52	22.69	22.31	qfq	3,639,005	82,635,658	0.71%
2025-07-31	22.53	23.18	22.41	22.53	22.15	qfq	5,529,325	125,742,865	0.00%
2025-07-30	22.40	22.94	22.30	22.53	22.15	qfq	3,882,300	87,636,702	0.36%
2025-07-29	22.48	22.60	22.13	22.45	22.07	qfq	3,123,105	69,841,426	-0.22%
2025-07-28	22.43	22.88	22.20	22.50	22.12	qfq	4,280,039	96,379,330	0.31%
2025-07-25	22.15	22.78	21.96	22.43	22.05	qfq	4,812,050	107,915,704	1.08%
2025-07-24	21.68	22.43	21.57	22.19	21.82	qfq	4,334,125	95,265,681	2.35%
2025-07-23	21.51	22.22	21.33	21.68	21.31	qfq	4,587,958	99,913,282	1.17%
2025-07-22	21.51	21.76	21.36	21.43	21.07	qfq	1,913,800	41,189,517	-0.14%
2025-07-21	21.50	21.52	21.28	21.46	21.10	qfq	2,133,500	45,759,746	0.33%
2025-07-18	21.23	21.42	21.06	21.39	21.03	qfq	2,187,450	46,387,979	0.80%
2025-07-17	21.19	21.32	21.09	21.22	20.86	qfq	1,656,475	35,125,866	0.14%
2025-07-16	20.86	21.19	20.86	21.19	20.83	qfq	2,340,575	49,352,194	1.29%
2025-07-15	20.98	21.14	20.72	20.92	20.57	qfq	1,869,850	39,089,246	-0.66%
2025-07-14	20.88	21.13	20.78	21.06	20.70	qfq	1,940,520	40,664,347	0.77%
2025-07-11	20.82	20.92	20.69	20.90	20.55	qfq	1,846,382	38,455,128	0.14%
2025-07-10	20.71	20.91	20.68	20.87	20.52	qfq	1,515,900	31,579,317	0.48%
2025-07-09	20.80	20.93	20.65	20.77	20.42	qfq	1,667,874	34,699,836	-0.38%
2025-07-08	20.55	20.97	20.55	20.85	20.50	qfq	2,111,514	43,942,773	1.21%
2025-07-07	20.53	20.79	20.47	20.60	20.25	qfq	1,623,198	33,449,283	0.10%
2025-07-04	20.79	20.85	20.50	20.58	20.23	qfq	1,768,000	36,561,442	-0.77%
2025-07-03	20.57	20.81	20.57	20.74	20.39	qfq	1,684,650	34,922,716	0.83%
2025-07-02	20.68	20.83	20.48	20.57	20.22	qfq	1,510,100	31,122,710	-0.48%
2025-07-01	20.57	20.77	20.50	20.67	20.32	qfq	2,399,150	49,509,161	0.83%
2025-06-30	20.15	20.58	20.11	20.50	20.15	qfq	2,042,750	41,608,426	1.94%
2025-06-27	19.99	20.25	19.99	20.11	19.77	qfq	1,287,700	25,902,681	0.60%
2025-06-26	20.15	20.19	19.95	19.99	19.65	qfq	1,260,000	25,282,783	-0.60%
2025-06-25	20.08	20.12	19.83	20.11	19.77	qfq	1,603,900	32,075,869	0.50%
2025-06-24	19.80	20.03	19.72	20.01	19.67	qfq	1,576,000	31,407,572	1.16%
2025-06-23	19.48	19.85	19.24	19.78	19.45	qfq	1,764,950	34,591,478	1.80%
2025-06-20	19.60	19.72	19.40	19.43	19.10	qfq	1,058,500	20,646,309	-0.61%
2025-06-19	19.92	19.94	19.50	19.55	19.22	qfq	1,861,000	36,659,917	-2.01%
2025-06-18	20.18	20.45	19.88	19.95	19.61	qfq	2,533,925	50,848,701	-1.58%
2025-06-17	20.22	21.00	20.13	20.27	19.93	qfq	3,788,768	77,579,147	1.10%
2025-06-16	20.05	20.21	19.84	20.05	19.71	qfq	1,501,865	30,135,901	0.25%
2025-06-13	20.57	20.57	19.90	20.00	19.66	qfq	2,055,800	41,373,846	-2.82%
2025-06-12	20.50	20.62	20.37	20.58	20.23	qfq	1,521,850	31,176,121	0.44%
2025-06-11	20.61	20.75	20.46	20.49	20.14	qfq	1,890,950	38,891,349	-0.87%
2025-06-10	20.85	21.04	20.41	20.67	20.32	qfq	3,274,900	67,883,229	-0.77%
2025-06-09	20.77	21.34	20.77	20.83	20.48	qfq	3,097,925	64,825,072	2.21%
2025-06-06	20.48	20.60	20.29	20.38	20.04	qfq	1,455,800	29,672,057	-0.39%
2025-06-05	20.80	20.80	20.30	20.46	20.12	qfq	2,158,100	44,204,062	-1.16%
2025-06-04	20.77	20.98	20.56	20.70	20.35	qfq	3,020,150	62,605,970	-0.19%
2025-06-03	20.13	20.77	20.10	20.74	20.39	qfq	3,756,450	77,203,955	2.67%
2025-05-30	20.00	20.53	19.91	20.20	19.86	qfq	3,395,550	68,796,741	1.25%
2025-05-29	19.62	19.96	19.48	19.95	19.61	qfq	2,060,150	40,819,842	2.10%
2025-05-28	19.69	19.75	19.49	19.54	19.21	qfq	1,092,600	21,391,344	-0.96%
2025-05-27	19.69	19.75	19.45	19.73	19.40	qfq	1,322,625	25,929,892	-1.15%
2025-05-26	20.12	20.13	19.82	19.96	19.18	qfq	1,721,650	34,362,940	-0.80%
2025-05-23	20.11	20.63	19.98	20.12	19.33	qfq	2,811,750	57,161,380	0.70%
2025-05-22	20.37	20.50	19.96	19.98	19.20	qfq	1,880,850	37,855,017	-1.96%
2025-05-21	20.50	20.84	20.32	20.38	19.58	qfq	2,879,500	59,097,882	0.00%
2025-05-20	20.00	20.58	19.92	20.38	19.58	qfq	3,583,678	72,845,342	2.10%
2025-05-19	19.97	20.02	19.81	19.96	19.18	qfq	1,082,850	21,579,072	-0.05%
2025-05-16	19.82	20.03	19.77	19.97	19.19	qfq	1,213,975	24,169,141	0.66%
2025-05-15	19.87	19.97	19.68	19.84	19.06	qfq	1,304,325	25,880,341	-0.10%
2025-05-14	19.94	20.04	19.70	19.86	19.08	qfq	1,815,275	35,975,324	-0.40%
2025-05-13	20.03	20.13	19.91	19.94	19.16	qfq	1,475,600	29,508,345	0.10%
2025-05-12	19.99	20.04	19.76	19.92	19.14	qfq	1,560,208	31,005,813	0.15%
2025-05-09	20.12	20.15	19.88	19.89	19.11	qfq	1,735,850	34,676,599	-1.24%
2025-05-08	19.80	20.24	19.72	20.14	19.35	qfq	2,583,525	51,853,421	1.77%
2025-05-07	19.84	19.98	19.63	19.79	19.01	qfq	2,150,050	42,585,193	0.00%
2025-05-06	19.50	19.79	19.40	19.79	19.01	qfq	2,863,950	55,997,744	2.12%
2025-04-30	19.42	19.62	19.38	19.38	18.62	qfq	1,206,900	23,559,807	0.00%
2025-04-29	19.28	19.44	19.14	19.38	18.62	qfq	760,610	14,733,311	0.62%
2025-04-28	19.50	19.52	19.16	19.26	18.50	qfq	1,230,810	23,753,537	-1.53%
2025-04-25	19.52	19.71	19.41	19.56	18.79	qfq	1,186,860	23,196,853	0.00%
2025-04-24	19.65	19.82	19.41	19.56	18.79	qfq	1,827,260	35,818,764	-0.46%
2025-04-23	19.85	19.88	19.51	19.65	18.88	qfq	2,114,100	41,541,838	-0.20%
2025-04-22	19.61	20.11	19.42	19.69	18.92	qfq	3,055,600	60,385,708	0.00%
2025-04-21	19.47	19.89	19.21	19.69	18.92	qfq	2,338,900	45,963,381	1.29%
2025-04-18	19.50	19.88	19.32	19.44	18.68	qfq	2,095,700	40,858,526	-1.02%
2025-04-17	19.26	19.69	19.16	19.64	18.87	qfq	3,018,250	58,764,985	1.39%
2025-04-16	20.18	20.24	19.08	19.37	18.61	qfq	5,828,742	113,775,543	-5.00%
2025-04-15	20.72	20.98	19.96	20.39	19.59	qfq	5,941,450	120,040,120	-4.09%
2025-04-14	21.08	22.09	20.99	21.26	20.43	qfq	3,008,750	64,451,582	2.06%
2025-04-11	20.66	21.20	20.66	20.83	20.01	qfq	2,228,700	46,676,643	-0.71%
2025-04-10	21.14	21.55	20.90	20.98	20.16	qfq	3,503,400	74,322,294	0.38%
2025-04-09	20.24	20.97	19.27	20.90	20.08	qfq	3,670,491	73,783,714	1.65%
2025-04-08	20.38	21.13	20.11	20.56	19.75	qfq	3,264,701	67,237,429	2.80%
2025-04-07	22.36	22.36	19.12	20.00	19.22	qfq	5,519,000	114,399,187	-13.53%
2025-04-03	23.11	23.46	22.88	23.13	22.22	qfq	2,231,640	51,708,712	-0.60%
2025-04-02	23.03	23.47	22.93	23.27	22.36	qfq	2,925,850	68,027,463	0.34%
2025-04-01	22.40	23.43	22.40	23.19	22.28	qfq	4,520,550	104,725,913	3.16%
2025-03-31	22.60	23.05	22.18	22.48	21.60	qfq	2,615,625	59,045,410	-1.32%
2025-03-28	22.76	23.59	22.72	22.78	21.89	qfq	3,851,500	89,052,744	0.13%
2025-03-27	22.26	22.88	21.95	22.75	21.86	qfq	3,009,250	67,760,212	1.56%
2025-03-26	22.29	22.52	22.21	22.40	21.52	qfq	1,606,000	35,955,927	0.45%
2025-03-25	22.30	22.68	22.20	22.30	21.43	qfq	1,912,650	42,864,063	-0.40%
2025-03-24	22.36	22.57	21.89	22.39	21.51	qfq	2,699,964	60,004,004	0.13%
2025-03-21	22.89	22.95	22.33	22.36	21.48	qfq	2,508,376	56,569,782	-2.32%
2025-03-20	23.15	23.24	22.83	22.89	21.99	qfq	2,628,916	60,483,641	-1.46%
2025-03-19	23.26	23.57	23.10	23.23	22.32	qfq	2,582,376	60,263,916	-0.26%
2025-03-18	23.65	23.79	23.19	23.29	22.38	qfq	3,606,239	84,447,550	-1.36%
2025-03-17	22.99	23.99	22.64	23.61	22.68	qfq	7,418,081	173,424,867	3.33%
2025-03-14	22.17	23.04	22.01	22.85	21.95	qfq	5,032,431	113,321,033	3.21%
2025-03-13	22.37	22.44	21.95	22.14	21.27	qfq	2,382,875	52,754,588	-0.94%
2025-03-12	22.42	22.68	22.09	22.35	21.47	qfq	3,470,575	77,825,564	-0.13%
2025-03-11	22.11	22.54	21.90	22.38	21.50	qfq	3,118,265	69,364,757	0.36%
2025-03-10	21.90	22.65	21.88	22.30	21.43	qfq	3,758,400	83,481,036	1.87%
2025-03-07	21.91	22.23	21.72	21.89	21.03	qfq	2,827,100	61,998,832	-1.53%
2025-03-06	21.77	22.44	21.77	22.23	21.36	qfq	5,652,175	125,532,660	1.65%
2025-03-05	21.13	22.18	20.81	21.87	21.01	qfq	5,792,645	124,951,378	3.21%
2025-03-04	20.85	21.26	20.74	21.19	20.36	qfq	2,047,218	43,190,346	1.78%
2025-03-03	20.69	21.21	20.68	20.82	20.00	qfq	2,174,150	45,625,156	0.58%
2025-02-28	21.27	21.31	20.65	20.70	19.89	qfq	2,382,600	49,889,858	-2.77%
2025-02-27	21.36	21.45	20.97	21.29	20.46	qfq	2,434,950	51,635,373	-0.56%
2025-02-26	21.23	21.44	21.04	21.41	20.57	qfq	2,079,450	44,202,900	1.42%
2025-02-25	21.29	21.44	21.07	21.11	20.28	qfq	2,002,917	42,516,049	-1.63%
2025-02-24	21.61	21.61	21.29	21.46	20.62	qfq	2,109,450	45,238,376	-0.88%
2025-02-21	21.90	22.14	21.40	21.65	20.80	qfq	2,958,075	63,905,207	-0.73%
2025-02-20	21.57	22.10	21.55	21.81	20.95	qfq	2,577,887	56,372,165	0.79%
2025-02-19	21.39	21.82	21.22	21.64	20.79	qfq	2,037,375	43,863,045	1.55%
2025-02-18	22.02	22.03	21.25	21.31	20.47	qfq	3,515,918	75,902,685	-3.40%
2025-02-17	21.29	22.15	21.16	22.06	21.19	qfq	6,241,720	136,251,309	5.05%
2025-02-14	20.52	21.10	20.52	21.00	20.18	qfq	2,594,070	54,253,525	2.14%
2025-02-13	20.74	20.75	20.51	20.56	19.75	qfq	1,588,670	32,724,081	-0.82%
2025-02-12	20.71	20.78	20.56	20.73	19.92	qfq	1,351,020	27,892,516	0.00%
2025-02-11	21.12	21.15	20.68	20.73	19.92	qfq	2,114,975	43,926,252	-1.85%
2025-02-10	20.79	21.12	20.46	21.12	20.29	qfq	2,742,648	57,295,714	2.52%
2025-02-07	20.30	20.99	20.23	20.60	19.79	qfq	2,213,445	45,661,766	1.23%
2025-02-06	19.97	20.37	19.78	20.35	19.55	qfq	1,705,372	34,346,335	1.90%
2025-02-05	20.11	20.27	19.87	19.97	19.19	qfq	1,372,720	27,480,961	-0.65%
2025-01-27	20.24	20.46	20.10	20.10	19.31	qfq	1,035,225	20,997,693	-0.40%
2025-01-24	20.12	20.20	19.88	20.18	19.39	qfq	1,610,225	32,289,207	0.20%
2025-01-23	20.31	20.59	20.08	20.14	19.35	qfq	1,257,666	25,616,843	-0.49%
2025-01-22	20.36	20.39	20.02	20.24	19.45	qfq	727,925	14,661,629	-0.59%
2025-01-21	20.63	20.66	20.23	20.36	19.56	qfq	985,150	20,029,380	-0.73%
2025-01-20	20.40	20.63	20.30	20.51	19.71	qfq	1,146,575	23,514,252	1.43%
2025-01-17	20.26	20.35	20.00	20.22	19.43	qfq	984,500	19,882,519	-0.20%
2025-01-16	20.59	20.70	20.13	20.26	19.47	qfq	1,254,500	25,621,411	-1.12%
2025-01-15	20.68	20.68	20.42	20.49	19.69	qfq	833,729	17,098,839	-1.06%
2025-01-14	20.33	20.71	20.21	20.71	19.90	qfq	1,328,056	27,207,359	2.47%
2025-01-13	19.79	20.26	19.70	20.21	19.42	qfq	838,550	16,791,864	1.61%
2025-01-10	20.25	20.33	19.89	19.89	19.11	qfq	855,250	17,170,357	-1.68%
2025-01-09	20.35	20.47	20.08	20.23	19.44	qfq	1,024,000	20,743,475	-0.59%
2025-01-08	20.50	20.66	19.96	20.35	19.55	qfq	1,176,950	23,928,982	-1.12%
2025-01-07	20.63	20.70	20.15	20.58	19.77	qfq	1,265,525	25,856,172	-0.19%
2025-01-06	20.00	20.74	19.88	20.62	19.81	qfq	2,020,018	41,346,413	3.10%
2025-01-03	20.54	20.73	20.00	20.00	19.22	qfq	1,696,026	34,523,427	-2.15%
2025-01-02	21.30	21.36	20.30	20.44	19.64	qfq	2,132,686	44,429,706	-4.04%
2024-12-31	21.86	21.98	21.22	21.30	20.46	qfq	1,306,993	28,153,645	-2.56%
2024-12-30	21.85	22.25	21.76	21.86	21.00	qfq	1,321,325	28,936,267	-0.46%
2024-12-27	21.88	22.15	21.81	21.96	21.10	qfq	1,449,825	31,910,401	0.41%
2024-12-26	21.51	22.28	21.51	21.87	21.01	qfq	1,449,600	31,833,474	0.88%
2024-12-25	22.15	22.28	21.56	21.68	20.83	qfq	1,622,050	35,283,122	-1.63%
2024-12-24	21.91	22.18	21.80	22.04	21.18	qfq	1,142,025	25,139,189	0.78%
2024-12-23	22.51	22.65	21.81	21.87	21.01	qfq	1,986,550	43,769,776	-2.84%
2024-12-20	22.18	22.67	22.01	22.51	21.63	qfq	1,602,130	36,038,388	1.53%
2024-12-19	22.00	22.35	21.96	22.17	21.30	qfq	1,510,819	33,415,956	-1.38%
2024-12-18	22.09	22.75	21.73	22.48	21.60	qfq	2,253,000	50,348,649	2.04%
2024-12-17	22.67	22.79	21.93	22.03	21.17	qfq	2,337,700	52,024,516	-3.25%
2024-12-16	22.82	23.10	22.57	22.77	21.88	qfq	1,775,578	40,544,264	-0.39%
2024-12-13	23.37	23.37	22.80	22.86	21.96	qfq	2,320,475	53,316,635	-2.14%
2024-12-12	23.40	23.66	23.18	23.36	22.44	qfq	3,201,700	74,984,536	0.21%
2024-12-11	22.60	23.36	22.57	23.31	22.40	qfq	3,411,620	78,467,339	2.87%
2024-12-10	23.22	23.49	22.62	22.66	21.77	qfq	3,681,200	84,660,104	-0.74%
2024-12-09	22.62	23.12	22.42	22.83	21.93	qfq	3,465,775	78,709,432	1.92%
2024-12-06	22.28	22.60	22.09	22.40	21.52	qfq	2,056,700	45,960,427	0.49%
2024-12-05	22.22	22.50	22.06	22.29	21.42	qfq	1,555,950	34,631,719	0.54%
2024-12-04	22.73	22.73	22.06	22.17	21.30	qfq	1,916,700	42,881,927	-2.51%
2024-12-03	22.59	22.86	22.35	22.74	21.85	qfq	2,147,750	48,619,259	0.35%
2024-12-02	22.24	22.78	22.13	22.66	21.77	qfq	2,415,000	54,288,849	1.80%
2024-11-29	21.88	22.51	21.88	22.26	21.39	qfq	2,444,750	54,414,935	1.04%
2024-11-28	21.93	22.18	21.85	22.03	21.17	qfq	1,822,800	40,169,670	0.46%
2024-11-27	21.52	21.95	21.04	21.93	21.07	qfq	2,041,400	43,845,173	1.95%
2024-11-26	21.55	21.98	21.41	21.51	20.67	qfq	1,632,984	35,449,959	-0.23%
2024-11-25	21.38	21.75	21.21	21.56	20.71	qfq	1,777,500	38,144,086	1.55%
2024-11-22	22.52	22.56	21.17	21.23	20.40	qfq	3,035,699	66,194,373	-5.64%
2024-11-21	22.76	22.77	22.26	22.50	21.62	qfq	1,904,975	42,897,975	-1.19%
2024-11-20	22.28	22.78	22.26	22.77	21.88	qfq	2,376,300	53,656,822	1.70%
2024-11-19	22.08	22.43	21.81	22.39	21.51	qfq	2,129,050	47,191,781	2.33%
2024-11-18	22.41	22.68	21.78	21.88	21.02	qfq	2,876,550	63,617,324	-2.54%
2024-11-15	22.83	23.15	22.43	22.45	21.57	qfq	2,939,052	67,171,341	-2.35%
2024-11-14	24.14	24.14	22.95	22.99	22.09	qfq	4,812,116	113,020,472	-4.92%
2024-11-13	24.46	24.72	23.77	24.18	23.23	qfq	4,231,600	102,511,424	-1.14%
2024-11-12	24.39	25.10	24.14	24.46	23.50	qfq	7,188,940	177,526,280	0.82%
2024-11-11	23.64	24.28	23.55	24.26	23.31	qfq	5,306,213	126,874,367	1.93%
2024-11-08	24.11	24.48	23.64	23.80	22.87	qfq	5,277,335	126,717,372	-0.63%
2024-11-07	23.62	23.95	23.20	23.95	23.01	qfq	4,921,399	117,048,994	1.53%
2024-11-06	23.85	24.02	23.39	23.59	22.66	qfq	5,609,900	133,169,241	-1.13%
2024-11-05	23.50	23.97	23.33	23.86	22.92	qfq	4,936,905	117,023,716	0.76%
2024-11-04	23.40	23.78	23.20	23.68	22.75	qfq	4,369,551	102,782,565	0.85%
2024-11-01	24.07	24.60	23.28	23.48	22.56	qfq	6,641,600	158,483,342	-3.26%
2024-10-31	23.70	24.49	22.97	24.27	23.32	qfq	10,082,866	240,255,781	3.19%
2024-10-30	22.63	25.56	22.22	23.52	22.60	qfq	8,660,370	204,459,772	2.80%
2024-10-29	23.44	24.18	22.84	22.88	21.98	qfq	4,297,514	100,760,820	-2.22%
2024-10-28	22.88	23.41	22.72	23.40	22.48	qfq	3,745,450	86,475,117	2.01%
2024-10-25	22.51	23.06	22.32	22.94	22.04	qfq	3,181,150	72,299,330	1.37%
2024-10-24	22.60	23.07	22.59	22.63	21.74	qfq	2,920,775	66,832,520	0.18%
2024-10-23	23.00	23.21	22.55	22.59	21.70	qfq	3,866,150	87,827,004	-2.17%
2024-10-22	23.06	23.27	22.61	23.09	22.18	qfq	3,371,622	77,534,290	0.00%
2024-10-21	22.55	23.27	22.33	23.09	22.18	qfq	4,216,250	96,169,122	2.39%
2024-10-18	21.72	22.96	21.72	22.55	21.67	qfq	3,765,875	84,081,421	2.92%
2024-10-17	21.93	22.31	21.88	21.91	21.05	qfq	2,775,450	61,326,816	0.37%
2024-10-16	21.81	22.26	21.62	21.83	20.97	qfq	2,004,450	43,935,298	-0.86%
2024-10-15	22.63	22.96	22.00	22.02	21.16	qfq	2,685,825	60,322,647	-3.42%
2024-10-14	22.63	22.88	21.90	22.80	21.91	qfq	3,490,450	78,325,331	0.75%
2024-10-11	23.70	23.82	22.31	22.63	21.74	qfq	3,816,987	87,331,607	-5.00%
2024-10-10	23.91	24.90	23.55	23.82	22.89	qfq	4,074,300	98,833,117	-0.17%
2024-10-09	25.36	25.56	23.82	23.86	22.92	qfq	8,201,719	203,117,103	-12.63%
2024-10-08	28.28	28.57	24.41	27.31	26.24	qfq	14,266,992	380,391,767	14.70%
2024-09-30	21.91	24.23	21.39	23.81	22.88	qfq	7,879,902	179,786,963	13.38%
2024-09-27	19.99	21.29	19.83	21.00	20.18	qfq	4,297,204	88,552,282	6.28%
2024-09-26	18.75	19.83	18.53	19.76	18.99	qfq	3,570,970	68,525,985	5.16%
2024-09-25	18.63	19.18	18.63	18.79	18.05	qfq	2,996,900	56,827,352	1.40%
2024-09-24	17.78	18.54	17.71	18.53	17.80	qfq	2,222,300	40,491,463	4.69%
2024-09-23	18.04	18.22	17.65	17.70	17.01	qfq	1,453,900	25,914,961	-1.94%
2024-09-20	18.88	18.96	17.85	18.05	17.34	qfq	2,313,150	42,200,950	-4.19%
2024-09-19	18.63	18.97	18.33	18.84	18.10	qfq	1,385,900	25,994,712	2.45%
2024-09-18	18.69	18.79	18.17	18.39	17.67	qfq	1,231,925	22,622,245	-1.50%
2024-09-13	19.00	19.10	18.61	18.67	17.94	qfq	884,650	16,647,590	-1.43%
2024-09-12	19.13	19.36	18.88	18.94	18.20	qfq	1,124,450	21,526,141	-0.99%
2024-09-11	19.06	19.28	18.88	19.13	18.38	qfq	1,201,700	22,968,208	0.53%
2024-09-10	19.37	19.48	18.68	19.03	18.28	qfq	1,806,100	34,607,515	0.00%
2024-09-09	19.10	19.50	18.78	19.03	18.28	qfq	2,382,500	45,861,981	0.79%
2024-09-06	19.52	19.58	18.88	18.88	18.14	qfq	1,063,550	20,409,539	-3.28%
2024-09-05	19.28	19.57	19.28	19.52	18.75	qfq	1,177,650	22,928,368	1.35%
2024-09-04	19.10	19.42	19.10	19.26	18.50	qfq	1,042,350	20,111,913	-0.10%
2024-09-03	19.11	19.45	19.03	19.28	18.52	qfq	1,299,200	25,030,625	0.42%
2024-09-02	19.30	19.82	19.13	19.20	18.45	qfq	2,470,200	48,018,900	-1.08%
2024-08-30	19.19	19.78	19.02	19.41	18.65	qfq	2,225,700	43,277,083	1.41%
2024-08-29	18.85	19.22	18.60	19.14	18.39	qfq	1,478,457	28,124,321	1.97%
2024-08-28	18.40	19.03	18.38	18.77	18.03	qfq	2,036,057	38,263,477	1.35%
2024-08-27	18.72	18.97	18.43	18.52	17.79	qfq	1,243,900	23,220,852	-1.80%
2024-08-26	18.77	18.89	18.55	18.86	18.12	qfq	1,124,950	21,128,779	0.37%
2024-08-23	18.71	18.96	18.48	18.79	18.05	qfq	1,721,300	32,214,439	0.37%
2024-08-22	19.30	19.35	18.67	18.72	17.99	qfq	2,243,000	42,463,980	-3.01%
2024-08-21	19.60	19.79	19.28	19.30	18.54	qfq	2,085,650	40,779,490	-2.43%
2024-08-20	20.43	20.43	19.65	19.78	19.00	qfq	3,718,845	73,925,070	-3.18%
2024-08-19	20.40	20.68	20.35	20.43	19.63	qfq	2,791,900	57,140,046	-1.11%
2024-08-16	20.30	21.11	20.13	20.66	19.85	qfq	4,454,920	91,992,222	1.52%
2024-08-15	20.09	20.45	20.08	20.35	19.55	qfq	2,833,300	57,426,213	0.30%
2024-08-14	20.33	20.60	20.09	20.29	19.49	qfq	3,195,950	64,784,697	-0.98%
2024-08-13	20.53	20.95	20.00	20.49	19.69	qfq	7,454,200	152,410,592	-1.82%
2024-08-12	22.06	22.06	20.50	20.87	20.05	qfq	16,904,111	359,366,525	-14.68%
2024-08-09	25.34	25.34	23.90	24.46	23.50	qfq	24,181,496	605,670,205	15.81%
2024-08-08	21.10	21.43	20.89	21.12	20.29	qfq	974,850	20,602,074	0.38%
2024-08-07	21.41	21.41	20.98	21.04	20.21	qfq	1,826,320	38,658,931	-1.13%
2024-08-06	21.44	21.71	21.09	21.28	20.45	qfq	2,410,620	51,525,641	0.38%
2024-08-05	21.30	21.95	21.18	21.20	20.37	qfq	2,357,750	50,991,529	-1.03%
2024-08-02	21.31	21.98	21.10	21.42	20.58	qfq	2,353,925	51,108,403	-0.09%
2024-08-01	21.69	21.85	21.28	21.44	20.60	qfq	1,651,400	35,546,713	-0.92%
2024-07-31	20.67	21.96	20.56	21.64	20.79	qfq	2,453,975	52,636,030	4.74%
2024-07-30	21.47	21.57	20.58	20.66	19.85	qfq	1,545,475	32,376,492	-3.46%
2024-07-29	21.91	22.12	21.38	21.40	20.56	qfq	1,183,300	25,744,797	-2.33%
2024-07-26	21.78	22.22	21.78	21.91	21.05	qfq	988,925	21,753,295	-0.18%
2024-07-25	21.69	22.08	21.45	21.95	21.09	qfq	1,490,700	32,576,290	1.06%
2024-07-24	21.81	22.14	21.60	21.72	20.87	qfq	1,296,950	28,381,038	-0.82%
2024-07-23	22.70	22.90	21.82	21.90	21.04	qfq	2,148,351	47,973,210	-3.69%
2024-07-22	21.91	22.76	21.70	22.74	21.85	qfq	2,843,950	63,738,718	4.03%
2024-07-19	21.54	22.20	21.39	21.86	21.00	qfq	1,760,351	38,579,606	1.44%
2024-07-18	21.32	21.60	21.08	21.55	20.70	qfq	1,013,987	21,705,728	0.19%
2024-07-17	21.50	21.64	21.35	21.51	20.67	qfq	992,062	21,345,617	0.23%
2024-07-16	21.40	21.68	21.29	21.46	20.62	qfq	998,712	21,442,629	-0.33%
2024-07-15	21.77	21.88	21.30	21.53	20.69	qfq	1,186,062	25,592,614	-1.33%
2024-07-12	21.46	21.99	21.30	21.82	20.96	qfq	2,215,212	48,078,713	1.72%
2024-07-11	21.21	21.80	20.96	21.45	20.61	qfq	1,849,800	39,486,697	3.27%
2024-07-10	20.50	21.10	20.35	20.77	19.96	qfq	1,340,768	27,872,784	1.07%
2024-07-09	20.20	20.63	19.91	20.55	19.74	qfq	1,182,381	24,035,880	0.83%
2024-07-08	20.70	20.95	20.28	20.38	19.58	qfq	1,409,000	28,900,120	-2.07%
2024-07-05	20.08	20.90	19.87	20.81	19.99	qfq	1,775,225	36,434,555	3.17%
2024-07-04	21.43	21.45	20.11	20.17	19.38	qfq	2,913,784	60,363,181	-7.43%
2024-07-03	20.04	22.40	20.00	21.79	20.94	qfq	3,503,031	73,718,945	7.98%
2024-07-02	20.36	20.46	20.11	20.18	19.39	qfq	575,025	11,657,386	-0.84%
2024-07-01	20.45	20.45	19.70	20.35	19.55	qfq	1,130,300	22,677,207	0.00%
2024-06-28	20.48	20.83	20.33	20.35	19.55	qfq	902,550	18,582,555	-1.26%
2024-06-27	20.82	20.86	20.42	20.61	19.80	qfq	924,979	19,057,727	-1.29%
2024-06-26	20.29	20.88	20.23	20.88	20.06	qfq	887,229	18,253,547	2.65%
2024-06-25	20.48	20.70	20.22	20.34	19.54	qfq	1,053,450	21,522,321	-0.68%
2024-06-24	20.77	20.86	20.38	20.48	19.68	qfq	1,177,461	24,191,222	-2.52%
2024-06-21	20.61	21.03	20.52	21.01	20.19	qfq	931,208	19,394,927	1.50%
2024-06-20	20.99	21.34	20.69	20.70	19.89	qfq	1,421,700	29,818,458	-1.66%
2024-06-19	21.60	21.68	20.93	21.05	20.22	qfq	1,776,945	37,622,638	-2.86%
2024-06-18	21.90	22.18	21.48	21.67	20.82	qfq	1,959,684	42,534,481	-1.19%
2024-06-17	22.06	22.24	21.90	21.93	21.07	qfq	1,517,147	33,387,112	-1.13%
2024-06-14	22.02	22.40	21.62	22.18	21.31	qfq	2,575,174	56,846,909	-2.85%
2024-06-13	23.10	23.29	22.67	22.83	21.17	qfq	1,906,838	43,496,913	-0.95%
2024-06-12	22.90	23.43	22.80	23.05	21.37	qfq	1,699,750	39,303,851	0.35%
2024-06-11	22.60	22.99	22.27	22.97	21.30	qfq	1,295,850	29,414,096	1.95%
2024-06-07	22.70	22.95	22.52	22.53	20.89	qfq	1,195,350	27,147,925	0.00%
2024-06-06	23.10	23.37	22.50	22.53	20.89	qfq	1,909,400	43,532,650	-2.09%
2024-06-05	23.10	23.56	22.95	23.01	21.33	qfq	1,881,800	43,921,844	-0.78%
2024-06-04	23.00	23.34	22.65	23.19	21.50	qfq	1,484,400	34,109,064	0.91%
2024-06-03	23.49	23.49	22.86	22.98	21.31	qfq	1,565,450	36,203,020	-2.05%
2024-05-31	23.41	23.74	23.41	23.46	21.75	qfq	1,150,301	27,081,586	0.04%
2024-05-30	23.20	23.65	23.18	23.45	21.74	qfq	994,925	23,351,566	0.04%
2024-05-29	23.41	23.65	23.30	23.44	21.73	qfq	1,113,500	26,089,605	0.56%
2024-05-28	23.61	23.69	23.30	23.31	21.61	qfq	1,232,500	28,905,594	-1.77%
2024-05-27	23.60	23.78	23.05	23.73	22.00	qfq	2,009,742	47,090,240	0.55%
2024-05-24	23.87	23.95	23.59	23.60	21.88	qfq	1,887,600	44,842,172	0.13%
2024-05-23	24.40	24.55	23.41	23.57	21.85	qfq	3,352,925	80,096,656	-4.07%
2024-05-22	24.95	25.19	24.34	24.57	22.78	qfq	2,590,500	63,986,603	-0.73%
2024-05-21	25.13	25.17	24.56	24.75	22.95	qfq	2,104,389	52,103,340	-1.82%
2024-05-20	24.84	25.33	24.74	25.21	23.37	qfq	2,999,570	75,365,766	1.20%
2024-05-17	24.70	24.96	24.48	24.91	23.09	qfq	2,141,734	53,005,958	0.77%
2024-05-16	25.00	25.15	24.51	24.72	22.92	qfq	2,436,647	60,342,566	-0.36%
2024-05-15	25.42	25.49	24.60	24.81	23.00	qfq	3,496,550	87,193,184	-2.74%
2024-05-14	25.71	25.99	25.40	25.51	23.65	qfq	4,090,772	104,988,208	-0.35%
2024-05-13	25.48	26.25	25.25	25.60	23.73	qfq	4,853,110	124,805,814	0.00%
2024-05-10	26.61	27.39	25.60	25.60	23.73	qfq	8,925,133	235,533,301	-5.22%
2024-05-09	26.65	27.84	26.10	27.01	25.04	qfq	11,994,035	322,245,858	-2.60%
2024-05-08	26.51	27.96	25.82	27.73	25.71	qfq	13,653,153	369,396,147	10.96%
2024-05-07	24.86	25.06	24.42	24.99	23.17	qfq	4,116,600	101,791,458	0.08%
2024-05-06	23.80	24.97	23.70	24.97	23.15	qfq	6,731,600	165,188,373	5.76%
2024-04-30	22.91	24.39	22.80	23.61	21.89	qfq	4,124,621	96,742,547	2.70%
2024-04-29	22.68	23.25	22.08	22.99	21.31	qfq	4,883,949	111,337,128	-3.61%
2024-04-26	23.25	23.87	23.25	23.85	22.11	qfq	2,375,499	55,991,803	2.27%
2024-04-25	22.62	23.59	22.61	23.32	21.62	qfq	2,228,732	51,775,542	2.28%
2024-04-24	22.78	22.97	22.51	22.80	21.14	qfq	1,648,900	37,419,848	0.00%
2024-04-23	23.00	23.08	22.15	22.80	21.14	qfq	2,294,479	51,999,811	-0.13%
2024-04-22	22.25	23.30	22.25	22.83	21.17	qfq	3,680,079	84,143,417	2.33%
2024-04-19	22.30	22.55	21.91	22.31	20.68	qfq	3,081,431	68,406,379	-1.28%
2024-04-18	22.66	22.81	22.21	22.60	20.95	qfq	1,666,955	37,664,921	-0.75%
2024-04-17	22.45	23.08	22.43	22.77	21.11	qfq	1,632,776	37,127,704	2.52%
2024-04-16	22.82	23.02	22.01	22.21	20.59	qfq	1,918,747	42,981,810	-3.43%
2024-04-15	22.70	23.29	22.50	23.00	21.32	qfq	2,057,750	47,235,146	0.66%
2024-04-12	22.90	23.32	22.82	22.85	21.18	qfq	1,128,050	25,957,702	-0.87%
2024-04-11	23.21	23.59	23.00	23.05	21.37	qfq	1,201,550	27,869,173	-1.50%
2024-04-10	24.05	24.20	23.31	23.40	21.69	qfq	1,590,700	37,621,854	-2.78%
2024-04-09	23.25	24.07	23.20	24.07	22.32	qfq	2,406,514	56,991,216	3.44%
2024-04-08	23.98	23.98	23.27	23.27	21.57	qfq	1,908,226	44,796,213	-2.51%
2024-04-03	24.38	24.50	23.81	23.87	22.13	qfq	2,946,719	70,967,448	-1.08%
2024-04-02	24.88	25.20	23.95	24.13	22.37	qfq	5,259,532	128,821,045	0.29%
2024-04-01	24.20	24.50	23.90	24.06	22.31	qfq	1,867,550	44,974,249	-0.33%
2024-03-29	23.84	24.15	23.52	24.14	22.38	qfq	1,121,200	26,778,886	1.26%
2024-03-28	23.43	24.20	23.33	23.84	22.10	qfq	1,922,109	45,902,557	1.40%
2024-03-27	23.40	24.06	23.22	23.51	21.80	qfq	2,145,241	50,801,227	0.00%
2024-03-26	23.90	24.02	23.17	23.51	21.80	qfq	1,861,600	43,718,334	-1.96%
2024-03-25	24.00	24.34	23.94	23.98	22.23	qfq	2,236,731	53,905,138	-1.11%
2024-03-22	24.36	24.40	23.97	24.25	22.48	qfq	2,395,891	57,961,995	-0.78%
2024-03-21	24.70	24.78	24.26	24.44	22.66	qfq	1,568,888	38,343,596	-0.77%
2024-03-20	24.45	24.94	24.33	24.63	22.83	qfq	1,743,955	42,934,192	0.45%
2024-03-19	24.83	24.91	24.44	24.52	22.73	qfq	1,876,600	46,225,028	-1.61%
2024-03-18	24.74	25.05	24.36	24.92	23.10	qfq	2,770,750	68,487,702	0.61%
2024-03-15	24.46	24.96	24.29	24.77	22.96	qfq	2,732,804	67,190,683	0.90%
2024-03-14	24.26	25.20	24.26	24.55	22.76	qfq	4,702,819	115,893,096	1.91%
2024-03-13	23.92	24.22	23.68	24.09	22.33	qfq	2,156,479	51,647,107	0.75%
2024-03-12	23.73	24.26	23.71	23.91	22.17	qfq	2,787,193	66,895,563	0.72%
2024-03-11	23.10	23.82	22.90	23.74	22.01	qfq	1,993,631	46,694,027	2.82%
2024-03-08	22.91	23.25	22.72	23.09	21.41	qfq	1,099,701	25,294,206	0.65%
2024-03-07	23.55	23.82	22.90	22.94	21.27	qfq	1,651,485	38,575,750	-3.21%
2024-03-06	24.00	24.10	23.10	23.70	21.97	qfq	2,135,762	50,480,014	-1.66%
2024-03-05	24.49	24.49	23.70	24.10	22.34	qfq	2,158,300	51,980,334	-2.23%
2024-03-04	23.70	24.66	23.56	24.65	22.85	qfq	3,163,511	76,663,204	3.83%
2024-03-01	23.70	23.89	23.28	23.74	22.01	qfq	1,800,079	42,479,773	0.17%
2024-02-29	22.95	23.78	22.87	23.70	21.97	qfq	2,090,475	48,968,765	2.86%
2024-02-28	23.99	25.03	23.03	23.04	21.36	qfq	4,644,589	112,294,057	-3.60%
2024-02-27	23.55	23.95	23.36	23.90	22.16	qfq	2,242,940	52,906,328	1.40%
2024-02-26	23.40	23.98	23.10	23.57	21.85	qfq	2,564,366	60,375,222	1.46%
2024-02-23	23.17	23.27	22.63	23.23	21.54	qfq	2,227,478	51,196,253	0.35%
2024-02-22	23.17	23.43	22.90	23.15	21.46	qfq	1,944,271	44,878,617	-0.13%
2024-02-21	23.00	23.78	22.85	23.18	21.49	qfq	2,708,135	63,389,387	0.13%
2024-02-20	23.27	23.47	22.83	23.15	21.46	qfq	2,039,664	47,090,787	-0.90%
2024-02-19	23.83	24.06	23.00	23.36	21.66	qfq	3,200,028	75,527,402	-0.64%
2024-02-08	21.60	24.10	21.60	23.51	21.80	qfq	4,466,751	104,309,676	7.35%
2024-02-07	21.30	22.59	21.28	21.90	20.30	qfq	4,514,942	98,846,260	2.19%
2024-02-06	19.02	21.68	18.79	21.43	19.87	qfq	4,092,827	82,947,271	11.85%
2024-02-05	19.51	20.28	18.11	19.16	17.76	qfq	4,041,831	76,985,241	-2.24%
2024-02-02	21.00	21.18	19.10	19.60	18.17	qfq	3,885,075	78,060,052	-6.98%
2024-02-01	20.60	21.56	20.43	21.07	19.53	qfq	2,308,925	48,627,296	1.79%
2024-01-31	22.37	22.48	20.70	20.70	19.19	qfq	3,372,767	72,245,413	-7.67%
2024-01-30	23.12	23.21	22.42	22.42	20.79	qfq	1,641,613	37,356,848	-3.78%
2024-01-29	23.88	24.05	23.30	23.30	21.60	qfq	1,175,769	27,737,166	-1.89%
2024-01-26	24.34	24.57	23.50	23.75	22.02	qfq	1,531,806	36,973,295	-2.70%
2024-01-25	23.50	24.52	23.22	24.41	22.63	qfq	1,751,376	42,046,578	4.36%
2024-01-24	23.26	23.50	22.39	23.39	21.69	qfq	1,578,183	36,350,512	0.56%
2024-01-23	23.43	23.69	22.90	23.26	21.56	qfq	1,701,023	39,602,003	-0.47%
2024-01-22	24.90	25.04	23.16	23.37	21.67	qfq	1,990,341	47,842,753	-6.41%
2024-01-19	25.20	25.49	24.97	24.97	23.15	qfq	985,479	24,859,225	-0.83%
2024-01-18	25.63	25.63	24.34	25.18	23.34	qfq	1,665,228	41,447,429	-1.37%
2024-01-17	26.25	26.33	25.53	25.53	23.67	qfq	799,457	20,732,510	-2.74%
2024-01-16	26.72	26.76	25.86	26.25	24.34	qfq	1,174,976	30,837,767	-1.46%
2024-01-15	26.95	27.21	26.56	26.64	24.70	qfq	1,015,272	27,274,389	-0.97%
2024-01-12	27.01	27.37	26.88	26.90	24.94	qfq	996,355	27,029,631	-0.63%
2024-01-11	26.68	27.26	26.56	27.07	25.10	qfq	1,138,025	30,681,423	1.88%
2024-01-10	26.64	27.00	26.17	26.57	24.63	qfq	1,064,050	28,334,111	-0.30%
2024-01-09	26.39	27.17	26.33	26.65	24.71	qfq	1,416,686	37,880,559	1.02%
2024-01-08	27.18	27.28	26.38	26.38	24.46	qfq	1,719,550	46,079,544	-2.73%
2024-01-05	28.03	28.16	27.07	27.12	25.14	qfq	1,819,050	50,175,815	-4.03%
2024-01-04	28.46	28.68	28.10	28.26	26.20	qfq	1,047,950	29,705,684	-1.40%
2024-01-03	28.88	29.24	28.45	28.66	26.57	qfq	1,083,781	31,192,660	-1.17%
2024-01-02	29.16	29.23	28.40	29.00	26.89	qfq	1,677,650	48,490,344	-0.07%
2023-12-29	28.65	29.27	28.62	29.02	26.90	qfq	1,284,900	37,355,197	1.11%
2023-12-28	27.88	28.79	27.72	28.70	26.61	qfq	1,872,798	53,225,509	2.94%
2023-12-27	27.86	28.05	27.68	27.88	25.85	qfq	779,454	21,726,459	0.18%
2023-12-26	28.40	28.40	27.64	27.83	25.80	qfq	1,480,500	41,299,350	-2.01%
2023-12-25	28.07	28.64	28.07	28.40	26.33	qfq	1,217,016	34,572,102	0.82%
2023-12-22	28.78	28.92	27.82	28.17	26.12	qfq	1,915,680	54,058,948	-2.19%
2023-12-21	28.45	29.10	28.09	28.80	26.70	qfq	2,222,199	63,654,746	1.91%
2023-12-20	28.51	28.75	28.16	28.26	26.20	qfq	1,376,708	39,098,097	-0.81%
2023-12-19	28.54	28.63	28.06	28.49	26.41	qfq	1,146,306	32,427,662	-0.18%
2023-12-18	28.40	28.88	28.18	28.54	26.46	qfq	986,889	28,219,624	0.18%
2023-12-15	28.79	29.33	28.38	28.49	26.41	qfq	1,866,937	53,886,250	-0.77%
2023-12-14	29.04	29.56	28.70	28.71	26.62	qfq	1,601,774	46,632,191	-0.66%
2023-12-13	29.63	29.71	28.89	28.90	26.79	qfq	1,781,236	52,111,726	-2.50%
2023-12-12	29.11	30.11	28.78	29.64	27.48	qfq	2,885,725	85,224,863	1.86%
2023-12-11	28.91	29.13	28.00	29.10	26.98	qfq	2,059,167	58,907,333	0.62%
2023-12-08	29.33	29.54	28.76	28.92	26.81	qfq	2,511,327	72,920,353	-2.03%
2023-12-07	30.10	30.15	29.03	29.52	27.37	qfq	2,675,698	78,702,607	-1.53%
2023-12-06	28.85	30.59	28.74	29.98	27.79	qfq	3,788,386	112,350,125	3.74%
2023-12-05	29.67	29.74	28.90	28.90	26.79	qfq	3,165,604	92,369,345	-2.56%
2023-12-04	31.01	31.01	29.17	29.66	27.50	qfq	5,821,610	173,863,732	-5.12%
2023-12-01	31.82	31.90	30.66	31.26	28.98	qfq	4,689,965	145,680,581	-2.31%
2023-11-30	30.27	32.06	30.11	32.00	29.67	qfq	5,649,294	177,116,525	5.72%
2023-11-29	30.64	30.88	30.17	30.27	28.06	qfq	1,465,100	44,775,893	-1.21%
2023-11-28	30.04	30.98	29.52	30.64	28.41	qfq	2,793,000	85,144,977	2.47%
2023-11-27	30.11	30.33	29.86	29.90	27.72	qfq	1,852,742	55,654,756	-0.70%
2023-11-24	30.58	30.58	29.83	30.11	27.92	qfq	1,739,177	52,421,027	-1.54%
2023-11-23	29.94	30.64	29.94	30.58	28.35	qfq	1,592,427	48,404,071	2.17%
2023-11-22	30.41	30.74	29.92	29.93	27.75	qfq	1,272,425	38,546,934	-2.06%
2023-11-21	30.56	31.00	30.22	30.56	28.33	qfq	1,738,964	53,233,120	0.00%
2023-11-20	29.99	30.68	29.75	30.56	28.33	qfq	1,580,300	47,841,759	1.87%
2023-11-17	29.43	30.05	29.31	30.00	27.81	qfq	1,399,550	41,605,487	1.94%
2023-11-16	29.94	30.24	29.28	29.43	27.28	qfq	1,977,412	58,606,481	-2.23%
2023-11-15	29.88	30.25	29.75	30.10	27.91	qfq	1,630,550	48,908,586	1.76%
2023-11-14	29.79	30.16	29.46	29.58	27.42	qfq	1,478,350	43,943,729	-0.20%
2023-11-13	30.06	30.28	29.46	29.64	27.48	qfq	1,789,317	53,201,883	-1.36%
2023-11-10	30.10	30.69	29.94	30.05	27.86	qfq	1,520,515	46,028,794	-0.79%
2023-11-09	30.64	31.05	30.25	30.29	28.08	qfq	1,264,350	38,617,218	-1.11%
2023-11-08	30.64	30.99	30.37	30.63	28.40	qfq	1,624,277	49,907,169	0.72%
2023-11-07	30.71	30.74	30.40	30.41	28.19	qfq	1,409,100	42,996,207	-0.94%
2023-11-06	30.35	31.29	30.35	30.70	28.46	qfq	2,778,500	85,573,173	2.13%
2023-11-03	30.19	30.49	30.04	30.06	27.87	qfq	1,829,175	55,299,717	-0.17%
2023-11-02	30.72	30.93	30.10	30.11	27.92	qfq	1,536,200	46,630,063	-1.99%
2023-11-01	30.73	30.90	30.05	30.72	28.48	qfq	1,960,970	59,825,040	0.42%
2023-10-31	30.40	30.89	30.05	30.59	28.36	qfq	2,426,703	74,025,057	0.63%
2023-10-30	30.30	31.29	29.96	30.40	28.18	qfq	3,713,414	113,571,834	0.90%
2023-10-27	27.26	30.35	26.96	30.13	27.93	qfq	5,554,633	159,475,363	10.00%
2023-10-26	27.01	27.48	26.67	27.39	25.39	qfq	2,346,874	63,434,234	1.00%
2023-10-25	27.80	27.90	27.05	27.12	25.14	qfq	3,692,880	101,043,482	-1.31%
2023-10-24	27.98	28.14	26.90	27.48	25.48	qfq	6,896,653	189,774,313	-7.26%
2023-10-23	30.12	30.43	29.40	29.63	27.47	qfq	1,883,271	56,245,332	-1.63%
2023-10-20	30.99	31.19	29.97	30.12	27.92	qfq	2,498,275	76,027,980	-3.31%
2023-10-19	31.24	31.83	30.91	31.15	28.88	qfq	1,658,143	52,019,493	-0.80%
2023-10-18	32.15	32.47	31.05	31.40	29.11	qfq	2,630,550	82,543,115	-2.64%
2023-10-17	32.53	32.90	31.66	32.25	29.90	qfq	2,741,333	87,863,601	-1.32%
2023-10-16	33.78	33.98	32.39	32.68	30.30	qfq	3,212,724	105,996,910	-3.85%
2023-10-13	34.12	34.18	33.31	33.99	31.51	qfq	2,925,225	98,975,961	0.12%
2023-10-12	32.64	34.02	32.50	33.95	31.48	qfq	5,322,613	177,516,019	4.88%
2023-10-11	30.80	32.78	30.80	32.37	30.01	qfq	4,039,262	129,836,547	5.30%
2023-10-10	31.38	31.41	30.61	30.74	28.50	qfq	1,627,675	50,406,858	-1.51%
2023-10-09	31.97	31.97	31.18	31.21	28.94	qfq	2,074,211	65,073,963	-2.41%
2023-09-28	32.58	32.78	31.95	31.98	29.65	qfq	2,024,000	65,227,114	-1.90%
2023-09-27	32.13	32.78	31.94	32.60	30.22	qfq	2,238,750	72,610,201	1.68%
2023-09-26	32.17	32.30	31.81	32.06	29.72	qfq	2,650,946	84,865,826	-0.34%
2023-09-25	31.28	32.25	30.83	32.17	29.83	qfq	3,213,777	102,240,478	2.85%
2023-09-22	30.40	31.36	29.83	31.28	29.00	qfq	2,320,218	71,105,821	3.23%
2023-09-21	30.68	30.85	30.26	30.30	28.09	qfq	1,614,675	49,185,244	-1.53%
2023-09-20	31.25	31.41	30.73	30.77	28.53	qfq	1,650,800	51,209,739	-1.35%
2023-09-19	31.35	32.00	31.00	31.19	28.92	qfq	1,833,347	57,504,151	-0.35%
2023-09-18	30.35	31.48	30.35	31.30	29.02	qfq	2,607,925	81,221,064	2.09%
2023-09-15	30.47	31.01	29.91	30.66	28.43	qfq	3,782,462	115,079,416	0.29%
2023-09-14	30.79	30.99	30.24	30.57	28.34	qfq	1,437,700	43,859,807	-0.78%
2023-09-13	31.32	31.40	30.49	30.81	28.56	qfq	1,733,000	53,596,579	-2.31%
2023-09-12	31.38	31.60	31.17	31.54	29.24	qfq	1,654,875	51,947,095	0.51%
2023-09-11	30.58	31.66	30.32	31.38	29.09	qfq	2,846,825	88,836,038	2.45%
2023-09-08	29.78	31.10	29.67	30.63	28.40	qfq	2,335,243	71,316,237	3.44%
2023-09-07	30.40	30.49	29.57	29.61	27.45	qfq	1,157,200	34,554,235	-2.44%
2023-09-06	30.51	30.79	30.19	30.35	28.14	qfq	1,191,330	36,160,925	-0.49%
2023-09-05	30.95	30.95	30.40	30.50	28.28	qfq	1,573,058	48,149,030	-1.04%
2023-09-04	30.86	30.97	30.48	30.82	28.57	qfq	1,470,600	45,239,083	0.75%
2023-09-01	30.87	30.98	30.55	30.59	28.36	qfq	939,100	28,816,137	-0.78%
2023-08-31	30.40	30.89	30.00	30.83	28.58	qfq	1,821,792	55,651,443	0.98%
2023-08-30	30.51	30.99	30.44	30.53	28.30	qfq	1,612,123	49,401,122	-0.20%
2023-08-29	29.41	30.77	29.30	30.59	28.36	qfq	2,349,365	71,107,075	4.01%
2023-08-28	31.00	31.50	29.35	29.41	27.27	qfq	2,557,890	77,483,869	-0.10%
2023-08-25	29.80	30.20	29.26	29.44	27.29	qfq	1,566,475	46,397,259	-1.21%
2023-08-24	29.63	30.27	29.07	29.80	27.63	qfq	1,917,076	56,731,882	0.44%
2023-08-23	29.99	30.15	29.50	29.67	27.51	qfq	1,106,220	33,049,402	-1.13%
2023-08-22	30.60	30.96	29.52	30.01	27.82	qfq	2,509,975	75,130,813	-2.22%
2023-08-21	30.77	31.13	30.51	30.69	28.45	qfq	1,101,013	33,929,481	-0.20%
2023-08-18	31.64	31.79	30.73	30.75	28.51	qfq	1,521,273	47,429,714	-2.72%
2023-08-17	31.42	31.77	30.93	31.61	29.31	qfq	2,014,246	63,146,433	0.60%
2023-08-16	31.56	32.19	31.28	31.42	29.13	qfq	1,775,068	56,414,536	-0.66%
2023-08-15	31.50	31.74	31.10	31.63	29.32	qfq	1,605,261	50,494,957	-0.57%
2023-08-14	31.60	32.09	31.14	31.81	29.49	qfq	2,429,453	76,842,185	0.54%
2023-08-11	32.24	32.33	31.63	31.64	29.33	qfq	1,482,920	47,219,955	-1.53%
2023-08-10	32.46	32.70	31.79	32.13	29.79	qfq	1,935,362	62,025,239	-1.38%
2023-08-09	31.66	33.00	31.60	32.58	30.21	qfq	2,702,500	87,511,197	3.10%
2023-08-08	31.81	31.81	31.41	31.60	29.30	qfq	1,351,003	42,689,680	-0.28%
2023-08-07	33.31	33.31	31.43	31.69	29.38	qfq	3,754,592	119,912,207	-4.89%
2023-08-04	34.01	34.29	33.29	33.32	30.89	qfq	2,054,961	69,158,560	-2.00%
2023-08-03	33.63	34.14	33.48	34.00	31.52	qfq	1,704,955	57,608,256	0.44%
2023-08-02	34.58	34.60	33.66	33.85	31.38	qfq	2,133,240	72,413,554	-1.91%
2023-08-01	34.67	35.37	34.26	34.51	31.99	qfq	3,342,530	116,039,768	0.67%
2023-07-31	34.84	35.13	34.14	34.28	31.78	qfq	1,832,450	63,205,875	-1.72%
2023-07-28	34.53	34.95	34.32	34.88	32.34	qfq	1,855,200	64,341,340	0.90%
2023-07-27	34.55	34.84	34.27	34.57	32.05	qfq	1,329,131	45,858,856	0.06%
2023-07-26	33.85	34.79	33.85	34.55	32.03	qfq	1,723,236	59,411,949	1.47%
2023-07-25	33.87	34.19	33.71	34.05	31.57	qfq	1,509,680	51,248,690	0.83%
2023-07-24	33.37	33.95	33.21	33.77	31.31	qfq	1,874,144	63,154,350	1.20%
2023-07-21	32.63	33.80	32.54	33.37	30.94	qfq	1,898,073	63,344,741	2.21%
2023-07-20	32.73	33.09	32.55	32.65	30.27	qfq	1,314,626	43,176,491	0.37%
2023-07-19	33.00	33.17	32.45	32.53	30.16	qfq	1,259,263	41,096,945	-1.45%
2023-07-18	33.00	33.50	32.82	33.01	30.60	qfq	1,277,099	42,354,333	-0.09%