SECURITY DETAIL · RAW DATA

共同药业300966.SZ

ASZSECNYSTOCK

最近收盘价26.062026-07-17

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）7,052,644

成交额（元）190,547,809

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 2 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
2026-07-08	2026-07-16	cash_dividend	0.045	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-12	cash_dividend	0.016	—	—	—	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	28.50	28.78	25.50	26.06	26.06	qfq	7,052,644	190,547,809	-10.39%
2026-07-16	29.13	29.36	27.98	29.08	29.08	qfq	5,379,501	154,266,384	-0.24%
2026-07-15	28.28	29.70	28.17	29.15	29.11	qfq	7,145,053	207,984,084	1.67%
2026-07-14	27.65	29.18	27.20	28.67	28.63	qfq	5,334,400	150,729,909	-1.14%
2026-07-13	29.38	29.88	28.05	29.00	28.96	qfq	6,496,606	187,971,401	-3.75%
2026-07-10	28.50	31.50	28.39	30.13	30.08	qfq	8,893,349	267,995,998	3.54%
2026-07-09	29.15	30.72	28.04	29.10	29.06	qfq	6,921,853	203,307,048	-1.89%
2026-07-08	29.61	31.03	28.88	29.66	29.61	qfq	6,348,599	188,745,075	-1.23%
2026-07-07	28.70	30.88	28.18	30.03	29.98	qfq	7,922,491	237,401,771	2.18%
2026-07-06	31.73	31.77	29.29	29.39	29.35	qfq	9,132,857	273,879,770	-5.41%
2026-07-03	28.65	32.58	28.65	31.07	31.02	qfq	12,086,995	372,489,964	8.03%
2026-07-02	28.31	29.50	28.10	28.76	28.72	qfq	5,890,057	170,275,770	1.59%
2026-07-01	27.60	29.18	26.00	28.31	28.27	qfq	7,624,284	210,926,830	2.91%
2026-06-30	27.16	27.80	26.44	27.51	27.47	qfq	5,511,735	149,825,412	-0.04%
2026-06-29	28.81	29.25	26.30	27.52	27.48	qfq	8,017,826	220,790,170	-2.34%
2026-06-26	29.07	30.08	27.50	28.18	28.14	qfq	6,823,981	196,489,876	-3.82%
2026-06-25	28.76	30.09	27.12	29.30	29.26	qfq	10,247,987	289,355,862	0.86%
2026-06-24	30.69	30.69	28.60	29.05	29.01	qfq	10,183,960	298,525,892	-6.29%
2026-06-23	26.80	31.78	26.70	31.00	30.95	qfq	12,365,406	369,603,641	14.39%
2026-06-22	26.69	27.24	25.34	27.10	27.06	qfq	3,260,589	86,186,776	1.54%
2026-06-18	25.96	27.23	25.35	26.69	26.65	qfq	2,244,500	59,142,582	1.60%
2026-06-17	26.00	26.58	25.94	26.27	26.23	qfq	1,537,800	40,282,171	-0.45%
2026-06-16	27.00	27.15	25.95	26.39	26.35	qfq	2,358,655	62,128,924	-2.94%
2026-06-15	26.58	27.74	26.20	27.19	27.15	qfq	3,327,500	89,943,173	2.33%
2026-06-12	25.99	27.07	25.25	26.57	26.53	qfq	3,681,200	96,758,759	3.18%
2026-06-11	25.25	26.12	24.55	25.75	25.71	qfq	2,398,000	61,029,579	2.02%
2026-06-10	25.02	25.33	24.14	25.24	25.20	qfq	2,451,384	60,569,571	0.92%
2026-06-09	25.24	25.50	24.53	25.01	24.97	qfq	1,785,100	44,601,470	-0.91%
2026-06-08	26.21	27.00	25.00	25.24	25.20	qfq	3,201,500	82,621,907	-4.65%
2026-06-05	26.19	26.99	25.55	26.47	26.43	qfq	2,721,798	71,748,085	2.56%
2026-06-04	26.51	26.64	25.56	25.81	25.77	qfq	2,144,800	55,495,981	-2.64%
2026-06-03	26.56	26.86	26.06	26.51	26.47	qfq	2,825,798	74,844,131	-0.56%
2026-06-02	27.03	27.46	26.58	26.66	26.62	qfq	2,178,202	58,494,685	-1.41%
2026-06-01	27.44	27.77	26.87	27.04	27.00	qfq	3,665,500	99,658,157	-1.39%
2026-05-29	27.72	27.80	26.76	27.42	27.38	qfq	4,051,479	110,581,055	0.18%
2026-05-28	26.73	27.93	26.52	27.37	27.33	qfq	2,849,900	77,820,871	1.26%
2026-05-27	27.24	27.40	26.30	27.03	26.99	qfq	3,186,700	85,996,168	-0.73%
2026-05-26	27.24	27.38	26.69	27.23	27.19	qfq	3,182,000	86,002,370	-0.62%
2026-05-25	27.62	28.03	27.00	27.40	27.36	qfq	3,574,800	98,183,630	-0.87%
2026-05-22	27.09	27.71	26.28	27.64	27.60	qfq	4,979,382	135,048,078	3.87%
2026-05-21	26.68	28.53	26.50	26.61	26.57	qfq	7,465,170	206,324,323	-0.19%
2026-05-20	26.38	27.06	25.71	26.66	26.62	qfq	4,266,400	113,377,009	0.79%
2026-05-19	26.96	26.97	25.25	26.45	26.41	qfq	5,839,500	151,867,118	-1.86%
2026-05-18	26.87	27.35	26.68	26.95	26.91	qfq	3,408,200	91,792,178	-0.55%
2026-05-15	27.20	27.91	26.63	27.10	27.06	qfq	4,007,200	108,530,791	-0.70%
2026-05-14	27.20	27.98	27.15	27.29	27.25	qfq	3,721,321	102,488,018	0.29%
2026-05-13	27.44	27.70	26.60	27.21	27.17	qfq	6,161,576	167,273,533	-0.84%
2026-05-12	28.60	29.50	27.40	27.44	27.40	qfq	5,503,697	154,009,944	-4.06%
2026-05-11	27.91	29.38	27.28	28.60	28.56	qfq	8,325,650	239,981,757	2.14%
2026-05-08	27.81	29.00	27.27	28.00	27.96	qfq	5,899,944	164,160,412	0.47%
2026-05-07	28.62	29.27	27.40	27.87	27.83	qfq	8,991,963	252,606,618	-1.62%
2026-05-06	26.75	29.09	26.50	28.33	28.29	qfq	12,635,238	355,505,518	6.26%
2026-04-30	25.00	27.90	23.59	26.66	26.62	qfq	17,742,548	457,190,406	6.60%
2026-04-29	24.80	27.37	24.50	25.01	24.97	qfq	15,603,591	401,353,554	5.39%
2026-04-28	23.46	23.91	23.00	23.73	23.69	qfq	5,413,700	127,244,992	0.25%
2026-04-27	22.38	24.05	22.28	23.67	23.63	qfq	7,279,836	169,964,200	4.73%
2026-04-24	21.49	22.86	21.49	22.60	22.57	qfq	4,727,261	106,145,721	4.29%
2026-04-23	21.80	21.98	21.39	21.67	21.64	qfq	1,442,700	31,308,987	-0.60%
2026-04-22	21.73	21.83	21.52	21.80	21.77	qfq	1,367,200	29,661,479	0.46%
2026-04-21	21.91	21.97	21.53	21.70	21.67	qfq	1,544,100	33,559,235	-0.37%
2026-04-20	21.39	22.05	21.39	21.78	21.75	qfq	1,827,600	39,870,505	0.37%
2026-04-17	21.92	22.12	21.38	21.70	21.67	qfq	1,819,800	39,335,685	-1.00%
2026-04-16	21.66	21.99	21.45	21.92	21.89	qfq	1,943,000	42,324,882	1.15%
2026-04-15	21.27	21.80	21.23	21.67	21.64	qfq	2,272,424	48,935,859	1.88%
2026-04-14	21.26	21.39	20.91	21.27	21.24	qfq	1,676,400	35,397,128	0.38%
2026-04-13	21.24	21.24	20.87	21.19	21.16	qfq	1,816,800	38,234,692	-0.24%
2026-04-10	21.65	21.67	20.95	21.24	21.21	qfq	2,377,626	50,679,002	0.43%
2026-04-09	21.51	21.82	21.02	21.15	21.12	qfq	2,101,647	44,903,255	-1.76%
2026-04-08	21.77	22.20	21.40	21.53	21.50	qfq	3,015,400	65,195,378	-1.10%
2026-04-07	20.98	21.78	20.47	21.77	21.74	qfq	3,393,424	72,587,415	4.87%
2026-04-03	21.28	21.38	20.71	20.76	20.73	qfq	2,240,074	46,860,689	-2.90%
2026-04-02	21.54	21.92	21.30	21.38	21.35	qfq	3,005,742	64,797,077	-0.97%
2026-04-01	21.25	21.80	20.99	21.59	21.56	qfq	3,159,300	67,730,474	2.42%
2026-03-31	20.99	21.30	20.70	21.08	21.05	qfq	2,365,000	49,839,312	0.72%
2026-03-30	20.50	21.10	20.50	20.93	20.90	qfq	1,932,256	40,242,178	1.11%
2026-03-27	20.07	20.74	19.78	20.70	20.67	qfq	1,943,500	39,651,087	2.78%
2026-03-26	20.66	20.92	19.97	20.14	20.11	qfq	1,811,950	36,934,826	-2.56%
2026-03-25	20.42	21.14	20.38	20.67	20.64	qfq	3,276,067	67,791,669	1.57%
2026-03-24	19.11	20.47	19.11	20.35	20.32	qfq	4,567,791	90,591,024	8.94%
2026-03-23	19.88	19.99	18.44	18.68	18.65	qfq	2,976,961	57,204,141	-6.55%
2026-03-20	20.80	20.98	19.88	19.99	19.96	qfq	2,053,307	41,827,398	-3.43%
2026-03-19	21.30	21.30	20.61	20.70	20.67	qfq	1,485,400	31,005,014	-2.82%
2026-03-18	21.03	21.31	20.83	21.30	21.27	qfq	1,353,000	28,522,208	2.11%
2026-03-17	21.53	21.59	20.85	20.86	20.83	qfq	1,368,612	28,985,624	-2.66%
2026-03-16	21.23	21.54	21.03	21.43	21.40	qfq	1,658,400	35,450,296	0.94%
2026-03-13	21.28	21.55	21.06	21.23	21.20	qfq	1,966,500	41,954,882	-0.05%
2026-03-12	21.36	21.55	21.10	21.24	21.21	qfq	1,368,000	29,207,027	-0.52%
2026-03-11	21.41	21.50	21.18	21.35	21.32	qfq	1,409,700	30,099,090	0.23%
2026-03-10	20.68	21.35	20.66	21.30	21.27	qfq	1,665,872	35,141,659	3.65%
2026-03-09	20.55	20.80	20.21	20.55	20.52	qfq	2,033,163	41,661,926	-0.96%
2026-03-06	19.83	20.80	19.71	20.75	20.72	qfq	2,132,500	43,548,244	4.69%
2026-03-05	20.00	20.20	19.67	19.82	19.79	qfq	2,031,100	40,519,414	0.66%
2026-03-04	19.71	20.05	19.47	19.69	19.66	qfq	1,603,874	31,654,949	-1.25%
2026-03-03	20.55	20.76	19.86	19.94	19.91	qfq	2,077,422	42,126,178	-2.97%
2026-03-02	21.00	21.20	20.30	20.55	20.52	qfq	2,451,550	50,716,077	-3.93%
2026-02-27	21.24	21.48	21.00	21.39	21.36	qfq	1,752,224	37,333,934	-0.28%
2026-02-26	22.28	22.66	21.39	21.45	21.42	qfq	3,522,211	77,093,995	-1.61%
2026-02-25	21.49	21.85	21.49	21.80	21.77	qfq	1,895,824	41,174,924	1.44%
2026-02-24	21.50	21.75	21.41	21.49	21.46	qfq	1,578,200	34,043,045	0.56%
2026-02-13	21.42	21.66	21.36	21.37	21.34	qfq	1,031,700	22,228,294	-0.23%
2026-02-12	21.60	21.66	21.18	21.42	21.39	qfq	1,053,500	22,558,526	-0.97%
2026-02-11	21.90	21.91	21.53	21.63	21.60	qfq	871,700	18,862,480	-0.46%
2026-02-10	21.56	21.85	21.47	21.73	21.70	qfq	1,558,490	33,847,412	0.84%
2026-02-09	21.75	21.79	21.44	21.55	21.52	qfq	1,826,500	39,405,774	0.05%
2026-02-06	21.50	21.89	21.22	21.54	21.51	qfq	2,465,078	53,336,620	1.46%
2026-02-05	21.32	21.56	21.15	21.23	21.20	qfq	1,237,600	26,481,009	-0.28%
2026-02-04	21.45	21.50	21.09	21.29	21.26	qfq	1,365,800	29,144,740	0.24%
2026-02-03	21.10	21.27	20.81	21.24	21.21	qfq	1,767,319	37,377,438	1.38%
2026-02-02	21.02	21.54	20.89	20.95	20.92	qfq	2,828,991	60,163,557	-0.29%
2026-01-30	20.79	21.36	20.71	21.01	20.98	qfq	2,017,372	42,371,594	1.06%
2026-01-29	21.13	21.38	20.65	20.79	20.76	qfq	1,754,091	36,844,452	-1.52%
2026-01-28	22.00	22.16	21.10	21.11	21.08	qfq	2,156,700	46,046,028	-2.72%
2026-01-27	22.10	22.38	20.95	21.70	21.67	qfq	3,488,824	75,205,657	-0.37%
2026-01-26	21.60	22.02	21.45	21.78	21.75	qfq	3,075,650	66,812,841	0.93%
2026-01-23	21.33	21.68	21.33	21.58	21.55	qfq	1,624,300	34,990,600	1.17%
2026-01-22	21.17	21.48	21.10	21.33	21.30	qfq	1,561,764	33,345,253	0.19%
2026-01-21	21.58	21.70	21.04	21.29	21.26	qfq	2,207,087	47,082,276	-1.44%
2026-01-20	21.45	22.35	20.95	21.60	21.57	qfq	4,254,887	91,873,204	0.23%
2026-01-19	20.97	21.88	20.24	21.55	21.52	qfq	3,227,400	68,007,570	2.81%
2026-01-16	21.20	21.27	20.80	20.96	20.93	qfq	1,364,800	28,583,474	-0.66%
2026-01-15	21.28	21.49	21.01	21.10	21.07	qfq	1,562,100	33,063,716	-1.45%
2026-01-14	21.81	21.81	21.10	21.41	21.38	qfq	2,956,226	63,547,683	-0.83%
2026-01-13	21.12	22.00	20.95	21.59	21.56	qfq	3,455,126	74,786,307	2.71%
2026-01-12	20.87	21.10	20.68	21.02	20.99	qfq	1,636,385	34,278,471	0.72%
2026-01-09	20.44	20.98	20.27	20.87	20.84	qfq	2,005,586	41,337,698	1.80%
2026-01-08	20.16	20.57	20.05	20.50	20.47	qfq	1,459,572	29,755,302	2.04%
2026-01-07	20.30	20.49	20.01	20.09	20.06	qfq	1,203,593	24,258,395	-1.28%
2026-01-06	20.45	20.90	20.25	20.35	20.32	qfq	1,672,885	34,240,814	0.05%
2026-01-05	19.80	20.35	19.63	20.34	20.31	qfq	1,842,099	37,191,269	3.30%
2025-12-31	19.76	19.97	19.47	19.69	19.66	qfq	1,104,000	21,680,244	-0.30%
2025-12-30	19.78	19.98	19.58	19.75	19.72	qfq	890,100	17,603,981	-0.60%
2025-12-29	19.96	20.05	19.75	19.87	19.84	qfq	1,092,100	21,712,790	-0.10%
2025-12-26	20.33	20.33	19.88	19.89	19.86	qfq	1,362,683	27,334,808	-1.87%
2025-12-25	20.10	20.30	19.91	20.27	20.24	qfq	1,078,501	21,727,236	1.35%
2025-12-24	20.06	20.20	19.85	20.00	19.97	qfq	866,807	17,375,992	-0.30%
2025-12-23	20.11	20.25	19.83	20.06	20.03	qfq	858,400	17,223,188	-0.35%
2025-12-22	20.39	20.52	20.12	20.13	20.10	qfq	1,214,874	24,572,617	-1.32%
2025-12-19	19.85	20.40	19.83	20.40	20.37	qfq	1,378,000	27,817,523	2.51%
2025-12-18	19.56	20.25	19.50	19.90	19.87	qfq	1,864,400	37,199,963	2.31%
2025-12-17	19.46	19.55	19.14	19.45	19.42	qfq	1,037,400	20,061,824	0.52%
2025-12-16	19.58	19.77	19.35	19.35	19.32	qfq	1,099,200	21,384,891	-2.12%
2025-12-15	19.49	19.98	19.32	19.77	19.74	qfq	1,511,500	29,792,366	1.33%
2025-12-12	19.80	19.93	19.44	19.51	19.48	qfq	1,280,900	25,162,497	-1.06%
2025-12-11	20.40	20.45	19.71	19.72	19.69	qfq	1,465,900	29,263,313	-2.86%
2025-12-10	20.62	20.68	20.24	20.30	20.27	qfq	1,416,000	28,884,777	-1.55%
2025-12-09	20.98	20.99	20.60	20.62	20.59	qfq	1,044,341	21,653,415	-1.15%
2025-12-08	20.90	20.99	20.72	20.86	20.83	qfq	1,059,600	22,122,543	0.63%
2025-12-05	20.67	20.89	20.31	20.73	20.70	qfq	1,267,300	26,129,079	0.24%
2025-12-04	20.89	21.02	20.43	20.68	20.65	qfq	1,335,837	27,715,517	-1.15%
2025-12-03	21.11	21.26	20.84	20.92	20.89	qfq	1,286,900	26,969,120	-0.99%
2025-12-02	21.60	21.60	20.89	21.13	21.10	qfq	1,587,000	33,588,634	-0.80%
2025-12-01	21.30	21.67	21.22	21.30	21.27	qfq	1,668,144	35,751,837	-0.05%
2025-11-28	21.49	21.49	21.05	21.31	21.28	qfq	1,295,350	27,477,170	-0.37%
2025-11-27	21.39	21.49	20.95	21.39	21.36	qfq	1,624,300	34,579,874	0.99%
2025-11-26	21.73	22.23	21.15	21.18	21.15	qfq	1,857,700	40,284,651	-1.99%
2025-11-25	21.83	21.85	21.50	21.61	21.58	qfq	1,652,450	35,848,570	1.60%
2025-11-24	21.10	21.45	20.83	21.27	21.24	qfq	1,846,600	39,152,740	2.41%
2025-11-21	21.88	22.31	20.63	20.77	20.74	qfq	2,405,400	50,874,732	-5.51%
2025-11-20	22.28	22.40	21.71	21.98	21.95	qfq	1,476,600	32,553,435	-1.21%
2025-11-19	22.99	23.03	22.16	22.25	22.22	qfq	1,992,200	44,538,534	-2.84%
2025-11-18	23.12	23.36	22.71	22.90	22.86	qfq	1,987,342	45,601,690	-0.65%
2025-11-17	23.51	23.61	22.95	23.05	23.01	qfq	2,197,500	50,778,604	-1.71%
2025-11-14	23.04	23.65	22.99	23.45	23.41	qfq	3,788,236	88,709,363	1.52%
2025-11-13	23.11	23.27	22.77	23.10	23.06	qfq	2,675,541	61,630,414	-0.04%
2025-11-12	23.16	23.37	22.90	23.11	23.07	qfq	3,033,900	70,261,775	-0.04%
2025-11-11	22.80	23.28	22.53	23.12	23.08	qfq	3,118,107	71,772,589	1.40%
2025-11-10	22.50	22.98	22.38	22.80	22.77	qfq	2,491,200	56,754,975	1.29%
2025-11-07	22.23	22.68	22.15	22.51	22.48	qfq	1,843,800	41,428,032	0.76%
2025-11-06	22.60	22.70	22.13	22.34	22.31	qfq	1,609,000	35,955,186	-1.15%
2025-11-05	22.41	22.75	22.39	22.60	22.57	qfq	1,723,400	38,911,355	-0.04%
2025-11-04	22.65	22.70	22.32	22.61	22.58	qfq	2,089,485	47,041,486	0.09%
2025-11-03	22.45	22.70	22.16	22.59	22.56	qfq	2,466,712	55,437,822	1.07%
2025-10-31	21.77	22.50	21.65	22.35	22.32	qfq	3,318,287	73,706,080	3.23%
2025-10-30	22.12	22.19	21.64	21.65	21.62	qfq	2,213,500	48,379,057	-2.04%
2025-10-29	22.24	22.24	21.70	22.10	22.07	qfq	3,294,125	72,275,795	-0.72%
2025-10-28	22.39	22.61	22.11	22.26	22.23	qfq	2,700,887	60,340,550	-1.59%
2025-10-27	22.80	22.96	22.33	22.62	22.59	qfq	3,028,087	68,505,678	-0.75%
2025-10-24	22.39	23.40	22.23	22.79	22.76	qfq	4,379,152	99,934,643	1.97%
2025-10-23	22.52	22.62	22.06	22.35	22.32	qfq	2,281,487	50,728,626	-0.80%
2025-10-22	22.57	23.06	22.50	22.53	22.50	qfq	3,182,960	72,432,934	-0.71%
2025-10-21	22.35	22.69	22.14	22.69	22.66	qfq	2,685,810	60,408,951	1.07%
2025-10-20	21.96	22.45	21.81	22.45	22.42	qfq	3,059,700	67,723,788	2.84%
2025-10-17	22.34	22.77	21.79	21.83	21.80	qfq	3,118,483	69,194,508	-2.15%
2025-10-16	22.16	22.98	22.03	22.31	22.28	qfq	5,182,400	116,966,650	1.27%
2025-10-15	21.46	22.05	21.34	22.03	22.00	qfq	2,567,600	56,247,537	2.51%
2025-10-14	21.74	21.99	21.42	21.49	21.46	qfq	1,837,493	39,946,992	-0.28%
2025-10-13	21.10	21.74	20.50	21.55	21.52	qfq	1,781,300	38,088,781	-0.23%
2025-10-10	21.60	22.00	21.50	21.60	21.57	qfq	1,525,400	33,109,384	-0.23%
2025-10-09	22.12	22.30	21.53	21.65	21.62	qfq	2,565,474	55,856,987	-2.43%
2025-09-30	21.77	22.28	21.62	22.19	22.16	qfq	2,575,482	56,764,804	2.40%
2025-09-29	21.50	21.68	21.11	21.67	21.64	qfq	1,902,400	40,906,693	1.36%
2025-09-26	21.59	21.79	21.15	21.38	21.35	qfq	2,214,991	47,637,934	-0.47%
2025-09-25	22.03	22.20	21.43	21.48	21.45	qfq	2,465,930	53,655,862	-2.36%
2025-09-24	22.05	22.36	21.68	22.00	21.97	qfq	3,139,607	69,407,397	-0.23%
2025-09-23	21.62	22.05	20.63	22.05	22.02	qfq	4,344,241	93,181,541	1.99%
2025-09-22	21.48	21.93	21.38	21.62	21.59	qfq	1,743,300	37,652,635	0.37%
2025-09-19	22.00	22.06	21.49	21.54	21.51	qfq	3,041,316	65,962,637	-2.97%
2025-09-18	22.12	22.60	21.83	22.20	22.17	qfq	4,295,633	95,063,154	0.91%
2025-09-17	22.38	22.45	22.00	22.00	21.97	qfq	2,408,241	53,383,961	-2.00%
2025-09-16	22.27	22.45	22.03	22.45	22.42	qfq	2,511,403	55,910,074	0.81%
2025-09-15	22.60	22.75	22.09	22.27	22.24	qfq	3,655,025	81,417,903	-2.20%
2025-09-12	22.37	23.43	21.92	22.77	22.74	qfq	5,351,221	121,425,896	1.83%
2025-09-11	22.05	22.36	21.62	22.36	22.33	qfq	2,367,800	52,335,862	0.95%
2025-09-10	22.10	22.35	22.02	22.15	22.12	qfq	1,522,325	33,724,953	0.23%
2025-09-09	22.67	22.68	22.00	22.10	22.07	qfq	2,809,333	62,659,073	-2.69%
2025-09-08	22.22	22.83	22.15	22.71	22.68	qfq	3,833,473	86,224,333	2.76%
2025-09-05	21.81	22.10	21.28	22.10	22.07	qfq	3,027,700	66,112,511	1.47%
2025-09-04	21.73	22.25	21.46	21.78	21.75	qfq	2,957,993	64,982,939	0.28%
2025-09-03	22.20	22.48	21.63	21.72	21.69	qfq	2,717,500	59,874,904	-1.72%
2025-09-02	22.50	22.54	21.87	22.10	22.07	qfq	3,339,762	73,807,483	-1.60%
2025-09-01	22.10	22.56	21.81	22.46	22.43	qfq	3,416,254	76,247,808	1.86%
2025-08-29	22.31	22.48	21.97	22.05	22.02	qfq	3,008,441	66,902,706	-0.81%
2025-08-28	21.74	22.45	21.74	22.23	22.20	qfq	5,360,661	118,958,819	1.74%
2025-08-27	23.23	23.23	21.85	21.85	21.82	qfq	6,083,200	136,930,895	-5.08%
2025-08-26	23.32	23.37	22.98	23.02	22.98	qfq	3,854,606	89,349,951	-1.29%
2025-08-25	22.99	23.35	22.86	23.32	23.28	qfq	4,433,818	102,850,236	1.17%
2025-08-22	23.46	23.47	22.72	23.05	23.01	qfq	5,902,429	135,536,574	-1.50%
2025-08-21	23.97	24.00	23.22	23.40	23.36	qfq	5,907,957	138,736,281	-2.38%
2025-08-20	24.50	24.59	23.68	23.97	23.93	qfq	8,138,667	195,154,104	-4.23%
2025-08-19	24.19	25.62	24.01	25.03	24.99	qfq	12,555,985	312,471,501	4.38%
2025-08-18	23.75	24.02	23.51	23.98	23.94	qfq	7,235,667	172,636,429	1.05%
2025-08-15	23.55	23.76	23.15	23.73	23.69	qfq	5,488,757	128,687,723	2.64%
2025-08-14	23.92	24.20	23.12	23.12	23.08	qfq	8,915,034	211,931,965	-2.20%
2025-08-13	23.51	23.73	23.02	23.64	23.60	qfq	7,946,133	185,962,169	0.60%
2025-08-12	24.52	24.53	23.37	23.50	23.46	qfq	8,142,108	193,085,573	-2.89%
2025-08-11	23.57	24.42	23.34	24.20	24.16	qfq	8,250,033	197,749,006	1.77%
2025-08-08	24.28	24.38	23.11	23.78	23.74	qfq	11,029,399	261,935,518	-3.96%
2025-08-07	24.46	25.90	24.30	24.76	24.72	qfq	13,219,110	330,634,273	-0.52%
2025-08-06	26.20	26.20	24.81	24.89	24.85	qfq	15,231,455	386,496,994	-7.30%
2025-08-05	26.19	27.25	25.63	26.85	26.81	qfq	19,510,039	516,104,965	-5.22%
2025-08-04	25.01	29.77	24.03	28.33	28.29	qfq	24,223,628	634,938,234	6.18%
2025-08-01	26.26	28.63	25.68	26.68	26.64	qfq	29,784,444	808,033,124	8.41%
2025-07-31	21.20	24.61	20.79	24.61	24.57	qfq	12,628,054	296,041,553	19.99%
2025-07-30	19.98	21.34	19.63	20.51	20.48	qfq	9,673,724	198,228,922	2.60%
2025-07-29	20.74	21.50	19.88	19.99	19.96	qfq	9,016,000	182,601,546	0.45%
2025-07-28	19.78	20.10	19.61	19.90	19.87	qfq	3,687,400	73,419,106	1.22%
2025-07-25	19.87	19.99	19.50	19.66	19.63	qfq	3,296,300	65,180,862	-0.46%
2025-07-24	19.58	20.11	19.48	19.75	19.72	qfq	5,071,000	100,219,900	2.33%
2025-07-23	19.44	19.62	19.28	19.30	19.27	qfq	2,048,300	39,804,222	-0.97%
2025-07-22	19.67	19.99	19.38	19.49	19.46	qfq	2,553,100	50,178,738	-1.17%
2025-07-21	19.44	19.72	19.21	19.72	19.69	qfq	2,059,000	40,333,899	1.39%
2025-07-18	19.65	19.65	19.10	19.45	19.42	qfq	1,964,500	37,871,590	-0.26%
2025-07-17	19.30	19.65	19.16	19.50	19.47	qfq	2,926,716	56,983,909	1.25%
2025-07-16	18.89	19.28	18.82	19.26	19.23	qfq	2,195,000	41,915,383	1.96%
2025-07-15	19.34	19.40	18.50	18.89	18.86	qfq	2,424,200	45,711,736	-2.07%
2025-07-14	18.95	19.30	18.87	19.29	19.26	qfq	2,216,000	42,363,790	1.79%
2025-07-11	18.95	19.05	18.65	18.95	18.92	qfq	1,903,100	35,941,326	0.16%
2025-07-10	18.91	19.23	18.88	18.92	18.89	qfq	2,088,692	39,714,173	-0.42%
2025-07-09	18.90	19.14	18.75	19.00	18.97	qfq	3,087,800	58,489,443	0.64%
2025-07-08	18.88	19.10	18.69	18.88	18.85	qfq	2,264,200	42,672,911	0.53%
2025-07-07	18.59	18.93	18.59	18.78	18.75	qfq	1,997,100	37,442,608	0.32%
2025-07-04	18.84	18.98	18.57	18.72	18.69	qfq	2,162,400	40,491,681	-0.48%
2025-07-03	18.43	18.85	18.42	18.81	18.78	qfq	2,661,400	49,784,908	1.35%
2025-07-02	18.72	18.79	18.33	18.56	18.53	qfq	2,207,000	40,923,755	-0.59%
2025-07-01	18.40	18.68	18.22	18.67	18.64	qfq	3,028,900	56,042,963	1.85%
2025-06-30	18.12	18.38	18.00	18.33	18.30	qfq	3,086,500	56,413,882	1.10%
2025-06-27	18.03	18.50	18.03	18.13	18.10	qfq	2,706,300	49,370,793	0.33%
2025-06-26	17.94	18.16	17.69	18.07	18.04	qfq	2,627,101	47,126,518	0.39%
2025-06-25	18.49	18.49	17.70	18.00	17.97	qfq	2,226,400	39,967,783	0.17%
2025-06-24	17.78	18.10	17.78	17.97	17.94	qfq	1,701,600	30,570,655	0.73%
2025-06-23	17.10	17.86	17.04	17.84	17.81	qfq	2,800,700	49,266,411	3.84%
2025-06-20	17.28	17.66	17.01	17.18	17.15	qfq	1,720,400	29,667,217	-0.12%
2025-06-19	17.87	17.88	17.11	17.20	17.17	qfq	2,395,100	41,631,025	-3.48%
2025-06-18	18.04	18.06	17.71	17.82	17.79	qfq	2,344,900	41,920,361	-1.71%
2025-06-17	18.32	18.78	17.90	18.13	18.10	qfq	2,978,400	54,426,935	-0.71%
2025-06-16	17.97	18.55	17.72	18.26	18.23	qfq	3,627,400	66,037,313	1.33%
2025-06-13	19.11	19.37	17.97	18.02	17.99	qfq	4,874,200	89,670,157	-2.65%
2025-06-12	18.60	18.60	18.20	18.51	18.48	qfq	4,035,830	74,290,739	0.43%
2025-06-11	18.73	18.90	18.39	18.43	18.40	qfq	6,195,600	115,016,764	-1.71%
2025-06-10	18.65	19.78	18.58	18.75	18.72	qfq	10,776,530	206,829,555	1.68%
2025-06-09	17.84	18.58	17.76	18.44	18.41	qfq	4,566,770	83,667,914	3.31%
2025-06-06	17.55	18.10	17.45	17.85	17.82	qfq	3,265,900	57,931,761	1.54%
2025-06-05	17.83	17.85	17.41	17.58	17.55	qfq	2,058,700	36,198,565	-1.18%
2025-06-04	17.81	17.88	17.61	17.79	17.76	qfq	1,998,800	35,439,933	-0.11%
2025-06-03	17.29	17.93	17.26	17.81	17.78	qfq	2,691,800	47,806,314	2.18%
2025-05-30	17.50	17.88	17.36	17.43	17.40	qfq	2,876,300	50,633,146	-0.51%
2025-05-29	17.15	17.55	17.00	17.52	17.49	qfq	2,650,800	46,171,705	2.40%
2025-05-28	17.39	17.49	17.02	17.11	17.08	qfq	2,249,000	38,616,317	-2.00%
2025-05-27	17.13	17.85	17.01	17.46	17.43	qfq	3,713,800	64,589,875	2.17%
2025-05-26	17.32	17.60	16.88	17.09	17.06	qfq	2,583,600	44,167,988	-1.10%
2025-05-23	17.06	17.74	17.06	17.28	17.25	qfq	3,917,600	68,616,193	0.76%
2025-05-22	17.17	17.43	16.93	17.15	17.12	qfq	2,233,900	38,369,798	-1.10%
2025-05-21	17.34	17.80	17.23	17.34	17.31	qfq	3,006,300	52,440,239	-0.69%
2025-05-20	17.14	17.85	17.13	17.46	17.43	qfq	3,108,966	54,366,960	1.87%
2025-05-19	17.11	17.16	16.81	17.14	17.11	qfq	2,131,600	36,239,804	0.12%
2025-05-16	16.75	17.23	16.50	17.12	17.09	qfq	2,957,700	50,157,657	2.21%
2025-05-15	16.42	16.92	16.25	16.75	16.72	qfq	3,064,486	51,104,012	1.89%
2025-05-14	16.53	16.71	16.41	16.44	16.41	qfq	1,625,900	26,854,725	-0.96%
2025-05-13	16.83	16.87	16.57	16.60	16.57	qfq	2,222,300	37,130,532	-1.37%
2025-05-12	16.63	16.88	16.41	16.83	16.80	qfq	2,686,000	44,745,951	1.88%
2025-05-09	16.66	16.90	16.50	16.52	16.49	qfq	1,763,600	29,269,629	-1.37%
2025-05-08	16.57	16.88	16.51	16.75	16.72	qfq	1,440,600	24,150,415	0.84%
2025-05-07	16.79	17.00	16.43	16.61	16.58	qfq	2,331,886	38,939,424	0.54%
2025-05-06	16.21	16.55	16.09	16.52	16.49	qfq	1,713,200	28,098,016	2.86%
2025-04-30	16.14	16.22	15.97	16.06	16.04	qfq	1,563,000	25,134,472	1.58%
2025-04-29	15.37	15.95	15.18	15.81	15.79	qfq	2,460,066	38,820,911	2.46%
2025-04-28	15.45	15.56	15.11	15.43	15.41	qfq	1,468,700	22,572,880	0.00%
2025-04-25	15.58	15.78	15.33	15.43	15.41	qfq	1,688,000	26,154,472	-0.96%
2025-04-24	15.59	15.94	15.37	15.58	15.56	qfq	2,239,500	35,028,778	-0.51%
2025-04-23	15.75	15.94	15.58	15.66	15.64	qfq	1,566,400	24,674,324	-0.45%
2025-04-22	15.85	15.89	15.61	15.73	15.71	qfq	1,653,400	26,020,511	-0.25%
2025-04-21	15.20	15.83	15.01	15.77	15.75	qfq	2,720,900	42,370,279	3.00%
2025-04-18	15.65	15.75	15.15	15.31	15.29	qfq	2,809,700	43,271,090	-0.33%
2025-04-17	15.28	15.64	15.11	15.36	15.34	qfq	2,006,810	31,038,022	0.79%
2025-04-16	15.65	15.67	14.92	15.24	15.22	qfq	2,012,824	30,752,675	-2.56%
2025-04-15	15.68	15.88	15.45	15.64	15.62	qfq	1,833,500	28,645,410	0.51%
2025-04-14	15.56	16.00	15.35	15.56	15.54	qfq	2,650,271	41,470,390	1.97%
2025-04-11	15.25	15.57	15.07	15.26	15.24	qfq	2,649,000	40,605,826	-1.55%
2025-04-10	15.51	15.87	15.05	15.50	15.48	qfq	3,903,200	60,543,997	5.01%
2025-04-09	14.18	14.89	13.04	14.76	14.74	qfq	3,419,100	47,896,335	1.93%
2025-04-08	13.83	14.86	13.83	14.48	14.46	qfq	3,240,500	46,828,629	5.69%
2025-04-07	16.10	16.26	13.62	13.70	13.68	qfq	4,784,600	70,506,048	-19.55%
2025-04-03	16.75	17.18	16.67	17.03	17.00	qfq	2,461,426	41,803,972	0.89%
2025-04-02	16.96	17.10	16.69	16.88	16.85	qfq	2,390,726	40,458,674	0.18%
2025-04-01	16.08	17.12	16.08	16.85	16.82	qfq	4,641,400	78,287,663	4.40%
2025-03-31	16.13	16.22	15.84	16.14	16.12	qfq	2,628,900	42,158,287	-1.41%
2025-03-28	16.95	17.03	16.37	16.37	16.34	qfq	2,674,200	44,723,194	-1.92%
2025-03-27	16.55	16.78	16.14	16.69	16.66	qfq	2,712,100	44,775,265	0.85%
2025-03-26	16.40	16.74	16.26	16.55	16.52	qfq	2,544,024	42,203,272	0.91%
2025-03-25	16.40	16.58	15.93	16.40	16.37	qfq	3,038,200	49,267,187	0.86%
2025-03-24	16.95	17.19	15.89	16.26	16.24	qfq	4,844,200	79,983,879	-5.02%
2025-03-21	17.70	17.73	17.07	17.12	17.09	qfq	3,557,000	61,692,925	-2.51%
2025-03-20	17.58	17.62	17.35	17.56	17.53	qfq	3,315,900	58,008,189	-0.34%
2025-03-19	17.79	18.00	17.41	17.62	17.59	qfq	4,911,700	86,735,249	-1.56%
2025-03-18	18.20	18.27	17.81	17.90	17.87	qfq	6,224,871	111,947,030	-1.43%
2025-03-17	18.60	18.60	18.04	18.16	18.13	qfq	11,496,113	209,775,620	-7.63%
2025-03-14	17.01	20.21	16.91	19.66	19.63	qfq	14,056,465	254,870,597	16.75%
2025-03-13	16.93	17.05	16.64	16.84	16.81	qfq	1,250,300	21,040,789	-0.94%
2025-03-12	16.99	17.08	16.81	17.00	16.97	qfq	1,673,200	28,410,276	0.12%
2025-03-11	16.84	17.00	16.63	16.98	16.95	qfq	1,674,200	28,131,147	-0.29%
2025-03-10	16.90	17.17	16.77	17.03	17.00	qfq	1,624,800	27,625,037	1.67%
2025-03-07	17.12	17.12	16.60	16.75	16.72	qfq	1,789,600	30,135,222	-1.64%
2025-03-06	16.88	17.23	16.75	17.03	17.00	qfq	2,098,951	35,808,209	0.89%
2025-03-05	17.07	17.18	16.60	16.88	16.85	qfq	2,265,793	38,051,941	-1.63%
2025-03-04	17.00	17.17	16.82	17.16	17.13	qfq	1,680,900	28,613,684	1.12%
2025-03-03	16.74	17.19	16.66	16.97	16.94	qfq	2,051,942	34,897,997	1.31%
2025-02-28	17.20	17.38	16.65	16.75	16.72	qfq	2,349,000	39,939,270	-2.62%
2025-02-27	17.16	17.50	16.82	17.20	17.17	qfq	2,936,800	50,398,867	0.29%
2025-02-26	16.86	17.18	16.86	17.15	17.12	qfq	1,655,924	28,193,597	1.60%
2025-02-25	16.80	17.08	16.58	16.88	16.85	qfq	1,519,200	25,671,070	0.00%
2025-02-24	17.04	17.15	16.67	16.88	16.85	qfq	1,921,600	32,410,057	0.54%
2025-02-21	16.84	17.04	16.51	16.79	16.76	qfq	1,707,400	28,500,926	0.06%
2025-02-20	16.76	16.99	16.58	16.78	16.75	qfq	1,200,600	20,169,208	1.08%
2025-02-19	16.24	16.69	16.12	16.60	16.57	qfq	1,465,200	24,170,043	2.28%
2025-02-18	16.80	16.95	16.14	16.23	16.21	qfq	1,465,800	24,165,798	-3.34%
2025-02-17	16.68	16.93	16.61	16.79	16.76	qfq	1,462,817	24,560,676	0.96%
2025-02-14	16.50	16.90	16.49	16.63	16.60	qfq	1,512,800	25,305,950	1.03%
2025-02-13	16.60	16.75	16.41	16.46	16.43	qfq	1,358,200	22,464,150	-1.02%
2025-02-12	16.69	16.79	16.44	16.63	16.60	qfq	1,402,600	23,283,600	-0.36%
2025-02-11	16.92	16.98	16.50	16.69	16.66	qfq	1,492,416	24,825,244	-1.53%
2025-02-10	16.56	16.96	16.39	16.95	16.92	qfq	2,338,600	39,238,724	3.67%
2025-02-07	16.10	16.46	15.96	16.35	16.32	qfq	2,005,200	32,674,482	2.25%
2025-02-06	15.85	16.00	15.60	15.99	15.97	qfq	1,309,667	20,763,323	0.88%
2025-02-05	15.55	15.86	15.46	15.85	15.83	qfq	1,574,000	24,714,915	2.92%
2025-01-27	15.39	15.76	15.24	15.40	15.38	qfq	1,169,900	18,222,313	0.13%
2025-01-24	15.22	15.39	15.15	15.38	15.36	qfq	1,239,300	18,949,581	0.65%
2025-01-23	15.38	15.62	15.21	15.28	15.26	qfq	1,269,500	19,617,659	0.99%
2025-01-22	15.28	15.28	15.02	15.13	15.11	qfq	859,400	13,003,614	-0.98%
2025-01-21	15.83	15.90	15.23	15.28	15.26	qfq	1,293,900	19,970,445	-2.86%
2025-01-20	15.49	15.75	15.38	15.73	15.71	qfq	1,446,800	22,608,003	1.81%
2025-01-17	15.45	15.58	15.22	15.45	15.43	qfq	1,117,300	17,190,712	0.06%
2025-01-16	15.58	15.65	15.27	15.44	15.42	qfq	1,301,300	20,115,680	0.19%
2025-01-15	15.66	15.66	15.29	15.41	15.39	qfq	971,500	14,959,932	-0.58%
2025-01-14	14.97	15.50	14.80	15.50	15.48	qfq	2,029,400	31,029,244	4.03%
2025-01-13	14.63	14.92	14.26	14.90	14.88	qfq	1,070,600	15,712,802	0.88%
2025-01-10	15.42	15.51	14.76	14.77	14.75	qfq	1,531,900	23,105,544	-4.59%
2025-01-09	15.52	15.72	15.27	15.48	15.46	qfq	1,149,399	17,846,735	-0.83%
2025-01-08	15.71	16.02	15.23	15.61	15.59	qfq	1,767,199	27,655,369	-0.70%
2025-01-07	15.57	15.72	15.21	15.72	15.70	qfq	1,684,900	26,020,852	0.90%
2025-01-06	15.45	15.76	15.00	15.58	15.56	qfq	2,064,300	32,044,885	2.10%
2025-01-03	15.89	16.00	15.22	15.26	15.24	qfq	1,483,681	23,129,591	-3.96%
2025-01-02	16.24	16.42	15.75	15.89	15.87	qfq	1,406,581	22,716,389	-1.49%
2024-12-31	16.73	16.93	16.08	16.13	16.11	qfq	1,474,100	24,207,636	-4.22%
2024-12-30	16.41	17.01	16.31	16.84	16.81	qfq	2,422,800	40,430,189	1.14%
2024-12-27	16.34	16.70	16.15	16.65	16.62	qfq	1,824,500	30,207,179	2.15%
2024-12-26	16.16	16.48	16.01	16.30	16.28	qfq	1,367,100	22,302,876	1.49%
2024-12-25	16.60	16.75	15.84	16.06	16.04	qfq	1,885,800	30,393,547	-3.14%
2024-12-24	16.58	16.90	16.30	16.58	16.55	qfq	1,443,200	23,876,977	-0.78%
2024-12-23	17.64	17.74	16.70	16.71	16.68	qfq	2,660,806	45,646,286	-5.86%
2024-12-20	17.47	17.83	17.40	17.75	17.72	qfq	1,550,400	27,425,853	1.54%
2024-12-19	17.50	17.65	17.20	17.48	17.45	qfq	1,676,500	29,163,402	-1.02%
2024-12-18	17.93	17.95	17.40	17.66	17.63	qfq	2,034,700	35,976,144	-1.06%
2024-12-17	18.85	18.85	17.72	17.85	17.82	qfq	3,416,667	61,850,879	-4.24%
2024-12-16	18.90	19.38	18.54	18.64	18.61	qfq	2,327,900	44,024,603	-0.96%
2024-12-13	19.52	19.70	18.78	18.82	18.79	qfq	3,760,967	71,861,480	-2.23%
2024-12-12	18.90	19.34	18.73	19.25	19.22	qfq	2,976,200	57,014,645	1.64%
2024-12-11	18.85	19.05	18.76	18.94	18.91	qfq	2,186,700	41,390,695	0.53%
2024-12-10	19.40	19.55	18.80	18.84	18.81	qfq	3,393,651	65,007,960	-0.42%
2024-12-09	19.10	19.25	18.66	18.92	18.89	qfq	2,697,901	51,160,025	0.16%
2024-12-06	18.58	18.90	18.38	18.89	18.86	qfq	2,396,297	44,848,254	1.78%
2024-12-05	18.51	18.63	18.38	18.56	18.53	qfq	1,760,500	32,608,935	0.22%
2024-12-04	19.11	19.20	18.37	18.52	18.49	qfq	2,589,400	48,505,441	-3.09%
2024-12-03	18.75	19.28	18.69	19.11	19.08	qfq	3,554,800	67,484,382	1.11%
2024-12-02	18.65	19.00	18.63	18.90	18.87	qfq	2,623,100	49,519,748	1.34%
2024-11-29	18.53	18.78	18.22	18.65	18.62	qfq	2,585,000	48,044,203	0.27%
2024-11-28	18.33	19.20	18.26	18.60	18.57	qfq	3,019,600	56,325,902	1.58%
2024-11-27	18.20	18.53	17.55	18.31	18.28	qfq	2,250,722	40,336,267	0.05%
2024-11-26	18.09	18.80	18.09	18.30	18.27	qfq	2,294,400	42,260,701	0.77%
2024-11-25	17.95	18.16	17.68	18.16	18.13	qfq	2,271,200	40,740,461	3.06%
2024-11-22	18.72	18.80	17.60	17.62	17.59	qfq	2,415,900	44,033,193	-5.88%
2024-11-21	18.64	18.88	18.48	18.72	18.69	qfq	2,084,400	38,918,914	0.43%
2024-11-20	18.14	18.74	18.05	18.64	18.61	qfq	2,422,800	44,761,903	2.53%
2024-11-19	17.79	18.24	17.67	18.18	18.15	qfq	2,405,900	43,240,979	2.89%
2024-11-18	18.49	18.56	17.50	17.67	17.64	qfq	2,985,600	53,773,575	-3.60%
2024-11-15	18.98	19.00	18.29	18.33	18.30	qfq	3,042,400	56,836,753	-3.12%
2024-11-14	19.55	19.77	18.87	18.92	18.89	qfq	2,978,801	57,223,643	-3.76%
2024-11-13	19.85	20.27	19.20	19.66	19.63	qfq	4,819,700	94,960,971	-1.70%
2024-11-12	20.15	21.25	19.89	20.00	19.97	qfq	7,503,696	153,896,889	-0.35%
2024-11-11	19.51	20.26	19.31	20.07	20.04	qfq	5,996,842	118,080,094	1.41%
2024-11-08	19.37	19.88	19.21	19.79	19.76	qfq	5,749,699	112,501,123	2.49%
2024-11-07	18.87	19.51	18.71	19.31	19.28	qfq	4,869,200	93,749,856	2.33%
2024-11-06	18.90	19.21	18.68	18.87	18.84	qfq	4,596,799	87,196,310	-0.79%
2024-11-05	18.81	19.14	18.65	19.02	18.99	qfq	4,624,200	87,433,347	1.71%
2024-11-04	18.80	19.03	18.31	18.70	18.67	qfq	4,091,395	76,159,789	-2.04%
2024-11-01	18.71	19.65	18.00	19.09	19.06	qfq	6,897,195	130,270,578	1.06%
2024-10-31	19.15	19.23	18.70	18.89	18.86	qfq	6,166,845	116,650,140	-2.73%
2024-10-30	19.80	19.98	19.01	19.42	19.39	qfq	8,769,555	171,314,371	-6.32%
2024-10-29	21.00	23.46	20.58	20.73	20.70	qfq	14,535,411	313,680,248	4.17%
2024-10-28	19.39	20.17	18.96	19.90	19.87	qfq	7,209,500	141,105,194	1.43%
2024-10-25	18.58	19.66	18.55	19.62	19.59	qfq	8,060,954	154,825,184	3.81%
2024-10-24	18.46	19.23	18.37	18.90	18.87	qfq	5,504,755	104,027,669	1.45%
2024-10-23	18.88	18.99	18.46	18.63	18.60	qfq	5,328,600	99,486,767	-1.84%
2024-10-22	18.50	19.24	18.40	18.98	18.95	qfq	6,860,800	129,941,938	2.37%
2024-10-21	18.07	18.72	17.88	18.54	18.51	qfq	5,760,461	105,546,842	2.66%
2024-10-18	17.50	18.30	17.47	18.06	18.03	qfq	5,339,200	95,655,902	1.69%
2024-10-17	18.06	18.46	17.75	17.76	17.73	qfq	4,950,201	89,517,411	-2.47%
2024-10-16	17.60	18.99	17.56	18.21	18.18	qfq	5,256,401	95,679,872	-0.16%
2024-10-15	17.80	19.45	17.44	18.24	18.21	qfq	7,922,404	145,861,507	0.44%
2024-10-14	17.56	18.38	16.80	18.16	18.13	qfq	7,800,130	135,634,813	-2.78%
2024-10-11	17.84	20.24	17.19	18.68	18.65	qfq	8,442,326	159,803,855	5.48%
2024-10-10	17.89	19.00	17.52	17.71	17.68	qfq	5,103,470	92,584,243	3.08%
2024-10-09	18.90	19.44	17.00	17.18	17.15	qfq	6,728,015	123,814,140	-15.03%
2024-10-08	20.50	21.52	18.90	20.22	20.19	qfq	10,297,316	206,238,281	12.52%
2024-09-30	16.28	18.37	16.00	17.97	17.94	qfq	7,839,986	133,674,510	13.02%
2024-09-27	15.50	16.16	15.19	15.90	15.88	qfq	3,485,900	54,547,990	5.72%
2024-09-26	14.58	15.06	14.45	15.04	15.02	qfq	1,925,400	28,509,091	3.01%
2024-09-25	14.56	14.95	14.41	14.60	14.58	qfq	2,211,200	32,498,029	1.74%
2024-09-24	13.99	14.38	13.85	14.35	14.33	qfq	1,637,400	23,188,158	3.02%
2024-09-23	13.98	14.14	13.78	13.93	13.91	qfq	1,580,286	22,085,249	0.80%
2024-09-20	14.09	14.21	13.77	13.82	13.80	qfq	1,113,300	15,444,037	-2.06%
2024-09-19	13.66	14.25	13.66	14.11	14.09	qfq	1,508,000	21,157,516	3.29%
2024-09-18	14.03	14.09	13.43	13.66	13.64	qfq	1,214,486	16,591,943	-2.57%
2024-09-13	14.24	14.38	13.95	14.02	14.00	qfq	1,032,700	14,582,467	-1.89%
2024-09-12	14.38	14.68	14.26	14.29	14.27	qfq	1,293,600	18,738,150	0.28%
2024-09-11	14.44	14.46	14.18	14.25	14.23	qfq	1,033,986	14,782,794	-0.56%
2024-09-10	14.38	14.68	14.08	14.33	14.31	qfq	1,186,600	16,928,691	-0.69%
2024-09-09	14.11	14.69	14.06	14.43	14.41	qfq	1,469,600	21,201,205	1.55%
2024-09-06	14.53	14.83	14.13	14.21	14.19	qfq	1,444,700	20,817,441	-2.34%
2024-09-05	14.67	14.70	14.45	14.55	14.53	qfq	953,586	13,882,531	0.69%
2024-09-04	14.51	14.63	14.30	14.45	14.43	qfq	1,009,724	14,624,417	-1.10%
2024-09-03	14.62	14.89	14.41	14.61	14.59	qfq	828,400	12,146,392	0.00%
2024-09-02	15.00	15.24	14.60	14.61	14.59	qfq	1,345,600	20,044,788	-1.95%
2024-08-30	14.80	15.16	14.52	14.90	14.88	qfq	1,741,700	25,913,058	1.29%
2024-08-29	14.02	14.80	13.90	14.71	14.69	qfq	2,531,600	36,656,488	3.81%
2024-08-28	14.50	14.68	14.00	14.17	14.15	qfq	2,803,900	40,129,002	-5.41%
2024-08-27	15.10	15.37	14.93	14.98	14.96	qfq	1,604,500	24,316,095	-0.79%
2024-08-26	14.93	15.23	14.76	15.10	15.08	qfq	1,220,700	18,395,900	1.14%
2024-08-23	15.19	15.26	14.84	14.93	14.91	qfq	1,490,400	22,293,976	-1.78%
2024-08-22	15.54	15.68	15.18	15.20	15.18	qfq	1,276,200	19,574,287	-2.19%
2024-08-21	15.72	15.72	15.36	15.54	15.52	qfq	1,066,916	16,571,893	-0.58%
2024-08-20	16.13	16.30	15.56	15.63	15.61	qfq	2,372,700	37,473,922	-3.64%
2024-08-19	16.95	16.95	16.16	16.22	16.20	qfq	2,877,600	47,147,857	-3.97%
2024-08-16	16.56	17.04	16.12	16.89	16.86	qfq	3,901,399	65,020,650	2.61%
2024-08-15	16.34	16.75	16.21	16.46	16.43	qfq	1,856,100	30,548,242	0.73%
2024-08-14	16.32	16.66	16.17	16.34	16.32	qfq	1,701,900	27,777,074	-0.49%
2024-08-13	16.91	16.98	16.23	16.42	16.39	qfq	2,199,300	36,145,186	-1.50%
2024-08-12	16.31	16.94	16.26	16.67	16.64	qfq	3,010,500	50,158,794	2.21%
2024-08-09	16.60	16.74	16.27	16.31	16.29	qfq	2,753,000	45,200,177	-2.63%
2024-08-08	16.69	17.09	16.49	16.75	16.72	qfq	3,679,000	62,012,280	0.96%
2024-08-07	16.95	16.95	16.51	16.59	16.56	qfq	2,524,396	42,043,988	-2.12%
2024-08-06	16.22	17.03	16.07	16.95	16.92	qfq	4,216,896	70,293,043	5.28%
2024-08-05	16.43	16.90	16.07	16.10	16.08	qfq	3,322,400	54,798,793	-3.01%
2024-08-02	16.26	17.07	16.18	16.60	16.57	qfq	4,231,615	70,744,093	1.97%
2024-08-01	15.92	16.48	15.90	16.28	16.26	qfq	2,691,700	43,900,835	1.50%
2024-07-31	15.59	16.08	15.41	16.04	16.02	qfq	2,939,000	46,481,328	2.69%
2024-07-30	15.29	15.88	15.23	15.62	15.60	qfq	2,229,569	34,819,590	1.63%
2024-07-29	15.24	15.40	15.02	15.37	15.35	qfq	1,449,955	22,064,342	0.85%
2024-07-26	15.26	15.47	15.19	15.24	15.22	qfq	1,296,400	19,828,159	0.20%
2024-07-25	15.20	15.48	15.03	15.21	15.19	qfq	1,044,100	15,935,095	-0.46%
2024-07-24	15.60	15.72	15.20	15.28	15.26	qfq	1,534,200	23,615,149	-2.55%
2024-07-23	16.20	16.32	15.66	15.68	15.66	qfq	1,962,800	31,220,329	-2.24%
2024-07-22	16.01	16.20	15.81	16.04	16.02	qfq	1,490,600	23,872,763	-0.06%
2024-07-19	15.91	16.24	15.70	16.05	16.03	qfq	1,800,200	28,710,050	0.88%
2024-07-18	15.74	16.03	15.49	15.91	15.89	qfq	2,586,821	40,732,667	-0.69%
2024-07-17	16.99	17.02	16.00	16.02	16.00	qfq	3,015,500	49,201,340	0.25%
2024-07-16	16.15	16.36	15.86	15.98	15.96	qfq	1,567,600	25,065,001	-1.72%
2024-07-15	16.51	16.64	16.02	16.26	16.24	qfq	2,354,600	38,163,961	-2.34%
2024-07-12	16.65	17.21	16.61	16.65	16.62	qfq	2,677,600	45,214,330	-0.12%
2024-07-11	16.38	16.84	16.38	16.67	16.64	qfq	2,938,458	48,797,427	2.71%
2024-07-10	16.18	16.65	15.84	16.23	16.21	qfq	2,441,100	39,719,462	0.19%
2024-07-09	16.18	16.23	15.46	16.20	16.18	qfq	2,932,100	46,450,021	0.68%
2024-07-08	17.11	17.11	15.99	16.09	16.07	qfq	2,693,800	43,881,918	-4.57%
2024-07-05	16.54	16.98	16.15	16.86	16.83	qfq	3,272,000	54,531,997	2.80%
2024-07-04	17.15	17.38	16.30	16.40	16.37	qfq	4,949,300	83,038,187	-5.09%
2024-07-03	17.30	18.16	17.28	17.28	17.25	qfq	5,830,600	103,675,184	-1.09%
2024-07-02	17.10	17.90	17.00	17.47	17.44	qfq	6,633,000	116,163,514	2.22%
2024-07-01	16.82	17.30	16.40	17.09	17.06	qfq	5,425,306	91,615,567	4.59%
2024-06-28	16.25	16.98	16.14	16.34	16.32	qfq	2,635,389	43,522,158	1.05%
2024-06-27	16.40	16.71	16.16	16.17	16.15	qfq	1,798,600	29,526,927	-1.76%
2024-06-26	15.97	16.48	15.86	16.46	16.43	qfq	2,149,075	34,824,608	2.36%
2024-06-25	15.99	16.35	15.78	16.08	16.06	qfq	2,128,195	34,153,413	1.64%
2024-06-24	16.62	16.76	15.80	15.82	15.80	qfq	2,960,314	47,609,504	-5.38%
2024-06-21	16.50	17.15	16.20	16.72	16.69	qfq	2,647,500	44,278,458	-0.18%
2024-06-20	16.90	17.90	16.53	16.75	16.72	qfq	5,055,515	87,072,211	-1.70%
2024-06-19	17.17	17.34	16.88	17.04	17.01	qfq	2,150,115	36,728,300	-0.47%
2024-06-18	17.16	17.35	17.05	17.12	17.09	qfq	2,091,715	35,924,324	-0.47%
2024-06-17	17.48	17.50	17.01	17.20	17.17	qfq	2,008,900	34,472,718	-1.60%
2024-06-14	17.54	17.60	17.25	17.48	17.45	qfq	2,130,485	37,078,222	-0.63%
2024-06-13	17.95	18.06	17.52	17.59	17.56	qfq	3,149,201	55,760,153	-2.06%
2024-06-12	17.59	18.35	17.22	17.96	17.93	qfq	4,433,884	79,324,093	3.22%
2024-06-11	17.01	17.49	16.63	17.40	17.36	qfq	3,099,900	52,959,826	2.05%
2024-06-07	16.63	17.22	16.62	17.05	17.01	qfq	3,532,600	60,009,606	3.52%
2024-06-06	17.54	17.76	16.19	16.47	16.43	qfq	4,533,000	76,098,466	-6.10%
2024-06-05	17.78	18.09	17.30	17.54	17.50	qfq	3,679,900	64,816,165	-1.57%
2024-06-04	18.20	18.50	16.92	17.82	17.78	qfq	6,071,687	106,233,326	-1.87%
2024-06-03	18.65	18.77	17.91	18.16	18.12	qfq	4,692,034	85,896,296	-3.04%
2024-05-31	18.88	19.47	18.68	18.73	18.68	qfq	4,484,800	84,892,650	-1.21%
2024-05-30	18.70	19.35	18.45	18.96	18.91	qfq	6,847,799	129,480,958	0.48%
2024-05-29	18.60	19.37	17.92	18.87	18.82	qfq	7,836,383	146,021,917	2.28%
2024-05-28	19.31	19.45	18.18	18.45	18.40	qfq	8,666,135	161,388,300	-7.19%
2024-05-27	20.79	21.38	19.48	19.88	19.83	qfq	10,607,500	214,235,685	-6.93%
2024-05-24	20.90	23.50	20.12	21.36	21.31	qfq	15,353,209	329,830,512	6.69%
2024-05-23	19.09	20.50	18.82	20.02	19.97	qfq	9,210,653	181,142,346	1.88%
2024-05-22	20.28	20.99	19.38	19.65	19.60	qfq	9,532,974	192,761,591	2.29%
2024-05-21	19.75	19.96	18.92	19.21	19.16	qfq	6,504,600	125,152,922	-4.43%
2024-05-20	19.35	20.25	19.10	20.10	20.05	qfq	8,914,374	175,647,226	3.72%
2024-05-17	19.56	19.70	18.77	19.38	19.33	qfq	7,167,035	137,581,507	-2.66%
2024-05-16	20.36	20.36	19.47	19.91	19.86	qfq	8,338,272	165,892,663	-3.35%
2024-05-15	19.50	21.25	18.58	20.60	20.55	qfq	11,300,630	224,938,619	5.80%
2024-05-14	19.33	20.36	19.29	19.47	19.42	qfq	8,193,909	161,061,488	-4.18%
2024-05-13	19.76	22.08	19.76	20.32	20.27	qfq	10,659,409	221,812,552	0.10%
2024-05-10	21.31	22.38	20.28	20.30	20.25	qfq	12,880,306	273,543,996	-7.09%
2024-05-09	21.94	23.80	21.29	21.85	21.80	qfq	18,734,778	420,910,550	-4.38%
2024-05-08	19.09	22.85	18.52	22.85	22.79	qfq	16,458,294	341,577,224	20.01%
2024-05-07	17.99	19.74	17.50	19.04	18.99	qfq	9,765,525	181,816,929	4.85%
2024-05-06	17.75	18.80	17.05	18.16	18.12	qfq	8,423,418	150,756,672	2.19%
2024-04-30	16.10	18.33	15.85	17.77	17.73	qfq	6,881,446	117,081,066	11.62%
2024-04-29	15.50	16.01	15.45	15.92	15.88	qfq	2,258,500	35,655,937	3.78%
2024-04-26	15.20	15.42	14.94	15.34	15.30	qfq	2,514,368	38,149,472	-0.52%
2024-04-25	14.96	16.22	14.95	15.42	15.38	qfq	2,987,768	46,754,730	3.01%
2024-04-24	14.77	15.05	14.70	14.97	14.93	qfq	1,332,200	19,855,344	1.35%
2024-04-23	14.52	14.85	14.33	14.77	14.73	qfq	1,596,900	23,442,507	2.00%
2024-04-22	14.28	14.76	14.06	14.48	14.44	qfq	1,640,200	23,780,735	1.33%
2024-04-19	14.34	14.73	14.06	14.29	14.26	qfq	1,326,093	19,070,035	-1.38%
2024-04-18	14.90	15.00	14.46	14.49	14.45	qfq	1,533,723	22,472,592	-2.69%
2024-04-17	14.09	14.93	14.09	14.89	14.85	qfq	2,180,093	32,011,167	8.29%
2024-04-16	14.85	15.06	13.57	13.75	13.72	qfq	2,368,600	33,184,890	-8.09%
2024-04-15	16.31	16.36	14.77	14.96	14.92	qfq	2,482,472	37,801,883	-8.05%
2024-04-12	16.13	16.52	16.10	16.27	16.23	qfq	1,535,259	24,990,103	0.62%
2024-04-11	16.14	16.51	16.04	16.17	16.13	qfq	1,519,495	24,770,616	-0.80%
2024-04-10	17.02	17.11	16.19	16.30	16.26	qfq	2,052,886	33,944,528	-4.34%
2024-04-09	16.00	17.10	15.96	17.04	17.00	qfq	3,172,658	52,711,675	6.83%
2024-04-08	17.14	17.15	15.90	15.95	15.91	qfq	3,873,649	63,154,783	-8.02%
2024-04-03	17.74	18.43	17.26	17.34	17.30	qfq	4,427,210	78,833,524	0.81%
2024-04-02	17.41	17.45	17.04	17.20	17.16	qfq	1,625,653	27,999,939	-1.43%
2024-04-01	16.99	17.45	16.93	17.45	17.41	qfq	2,383,350	41,017,533	3.44%
2024-03-29	17.03	17.15	16.62	16.87	16.83	qfq	1,818,010	30,524,846	-0.94%
2024-03-28	16.61	17.28	16.40	17.03	16.99	qfq	2,800,969	47,255,989	1.92%
2024-03-27	16.88	17.23	16.70	16.71	16.67	qfq	1,935,236	32,860,296	-0.65%
2024-03-26	16.86	17.08	16.45	16.82	16.78	qfq	1,844,432	30,856,451	-0.24%
2024-03-25	17.70	17.82	16.78	16.86	16.82	qfq	2,071,899	35,708,432	-4.37%
2024-03-22	18.18	18.18	17.49	17.63	17.59	qfq	2,495,404	44,278,540	-3.13%
2024-03-21	18.34	18.49	18.00	18.20	18.16	qfq	2,247,693	40,976,180	-1.09%
2024-03-20	18.07	18.63	17.99	18.40	18.35	qfq	3,024,500	55,329,910	1.32%
2024-03-19	18.12	18.69	18.12	18.16	18.12	qfq	2,825,805	51,935,131	-0.77%
2024-03-18	18.20	18.32	17.64	18.30	18.26	qfq	3,229,087	58,234,179	1.61%
2024-03-15	18.13	18.38	17.52	18.01	17.97	qfq	3,281,957	59,073,545	-1.80%
2024-03-14	17.97	19.28	17.85	18.34	18.30	qfq	5,970,714	110,210,580	3.32%
2024-03-13	17.77	17.86	17.49	17.75	17.71	qfq	2,753,807	48,603,701	-0.62%
2024-03-12	17.55	18.38	17.55	17.86	17.82	qfq	4,255,936	76,428,821	2.17%
2024-03-11	17.10	17.56	17.01	17.48	17.44	qfq	2,548,755	44,105,569	1.10%
2024-03-08	17.13	17.83	17.11	17.29	17.25	qfq	2,865,196	50,033,514	0.93%
2024-03-07	18.04	18.18	17.02	17.13	17.09	qfq	4,909,779	87,011,380	-7.41%
2024-03-06	18.00	18.75	17.33	18.50	18.45	qfq	6,751,568	120,757,171	0.98%
2024-03-05	18.27	18.84	18.12	18.32	18.28	qfq	7,419,743	136,646,715	-7.05%
2024-03-04	17.14	20.05	16.72	19.71	19.66	qfq	8,101,952	147,850,844	15.40%
2024-03-01	16.71	17.17	16.30	17.08	17.04	qfq	3,173,659	53,397,443	3.20%
2024-02-29	15.90	16.58	15.76	16.55	16.51	qfq	2,948,040	48,013,044	3.44%
2024-02-28	17.90	18.35	15.89	16.00	15.96	qfq	5,467,728	94,541,006	-10.86%
2024-02-27	17.05	18.00	16.82	17.95	17.91	qfq	3,683,000	64,365,412	5.53%
2024-02-26	16.77	17.50	16.53	17.01	16.97	qfq	3,207,397	54,516,253	2.35%
2024-02-23	16.15	16.77	15.90	16.62	16.58	qfq	3,228,206	52,646,599	2.91%
2024-02-22	15.38	16.30	15.38	16.15	16.11	qfq	3,553,140	56,443,261	4.26%
2024-02-21	15.21	16.35	15.02	15.49	15.45	qfq	3,810,138	59,569,241	1.77%
2024-02-20	14.68	15.74	14.31	15.22	15.18	qfq	3,490,079	53,322,710	3.12%
2024-02-19	13.80	14.88	13.80	14.76	14.72	qfq	3,611,054	52,530,408	7.58%
2024-02-08	12.03	13.77	12.03	13.72	13.69	qfq	4,505,068	58,474,544	12.92%
2024-02-07	14.04	14.23	12.12	12.15	12.12	qfq	4,695,000	60,932,404	-13.46%
2024-02-06	13.64	14.61	12.57	14.04	14.01	qfq	3,688,187	49,375,318	0.72%
2024-02-05	15.70	15.70	13.15	13.94	13.91	qfq	3,336,100	47,120,513	-11.72%
2024-02-02	16.73	17.14	15.22	15.79	15.75	qfq	2,350,147	38,121,943	-5.84%
2024-02-01	16.82	17.20	16.26	16.77	16.73	qfq	2,193,800	36,686,932	-0.71%
2024-01-31	18.12	18.25	16.85	16.89	16.85	qfq	2,098,874	36,634,835	-7.04%
2024-01-30	18.97	19.00	18.14	18.17	18.13	qfq	1,531,415	28,364,966	-5.17%
2024-01-29	20.04	20.35	19.08	19.16	19.11	qfq	1,467,600	28,669,963	-4.30%
2024-01-26	20.00	20.55	19.81	20.02	19.97	qfq	1,648,800	33,378,707	-0.79%
2024-01-25	19.25	20.21	19.16	20.18	20.13	qfq	2,262,012	44,934,856	4.34%
2024-01-24	19.35	19.76	18.60	19.34	19.29	qfq	1,956,812	37,511,404	-0.10%
2024-01-23	19.70	19.78	18.90	19.36	19.31	qfq	2,447,929	47,194,679	-2.32%
2024-01-22	21.20	21.23	19.51	19.82	19.77	qfq	2,452,074	49,949,994	-6.16%
2024-01-19	21.66	21.80	21.09	21.12	21.07	qfq	1,519,056	32,479,938	-2.49%
2024-01-18	22.00	22.10	21.08	21.66	21.61	qfq	3,191,256	68,790,487	-3.09%
2024-01-17	22.90	23.66	22.35	22.35	22.30	qfq	4,167,308	95,389,967	-2.99%
2024-01-16	22.76	23.35	22.33	23.04	22.98	qfq	5,683,563	129,782,498	0.30%
2024-01-15	21.86	24.60	21.71	22.97	22.91	qfq	6,242,547	143,482,472	5.56%
2024-01-12	22.37	22.62	21.75	21.76	21.71	qfq	3,637,300	80,494,756	-4.27%
2024-01-11	23.07	23.26	21.87	22.73	22.67	qfq	6,254,628	139,438,366	-2.40%
2024-01-10	25.54	25.70	22.90	23.29	23.23	qfq	7,116,386	169,408,275	3.56%
2024-01-09	22.41	22.89	22.28	22.49	22.43	qfq	1,296,999	29,276,557	0.04%
2024-01-08	22.70	22.88	22.48	22.48	22.42	qfq	978,600	22,180,216	-1.23%
2024-01-05	23.17	23.34	22.60	22.76	22.70	qfq	999,709	23,002,012	-1.98%
2024-01-04	23.00	23.36	22.92	23.22	23.16	qfq	1,141,351	26,459,509	0.78%
2024-01-03	23.14	23.72	22.97	23.04	22.98	qfq	1,358,095	31,675,108	-0.82%
2024-01-02	23.13	23.35	22.85	23.23	23.17	qfq	1,182,700	27,409,176	1.13%
2023-12-29	22.53	23.05	22.53	22.97	22.91	qfq	1,088,520	24,910,071	2.00%
2023-12-28	22.13	22.65	21.92	22.52	22.46	qfq	996,900	22,301,884	1.58%
2023-12-27	21.98	22.24	21.88	22.17	22.12	qfq	1,018,200	22,482,232	1.65%
2023-12-26	22.32	22.38	21.81	21.81	21.76	qfq	1,116,200	24,549,799	-2.28%
2023-12-25	22.50	22.60	22.20	22.32	22.27	qfq	799,386	17,852,785	-0.84%
2023-12-22	22.90	22.96	22.40	22.51	22.45	qfq	1,055,240	23,832,710	-1.79%
2023-12-21	23.06	23.06	22.22	22.92	22.86	qfq	1,408,800	31,900,785	-0.43%
2023-12-20	22.94	23.43	22.81	23.02	22.96	qfq	1,144,340	26,532,281	0.35%
2023-12-19	23.09	23.12	22.65	22.94	22.88	qfq	1,416,359	32,406,623	-0.43%
2023-12-18	23.13	23.56	23.01	23.04	22.98	qfq	1,328,059	30,908,836	-1.03%
2023-12-15	23.63	23.76	23.10	23.28	23.22	qfq	1,473,204	34,362,866	-1.19%
2023-12-14	24.51	24.65	23.56	23.56	23.50	qfq	2,351,579	56,272,146	-3.44%
2023-12-13	24.11	24.99	23.86	24.40	24.34	qfq	3,988,398	98,257,707	1.29%
2023-12-12	23.24	24.13	23.24	24.09	24.03	qfq	2,352,934	55,943,236	3.43%
2023-12-11	23.17	23.58	23.08	23.29	23.23	qfq	1,819,912	42,396,861	-0.09%
2023-12-08	23.70	23.94	23.22	23.31	23.25	qfq	2,436,104	57,213,581	-1.77%
2023-12-07	24.45	24.48	23.69	23.73	23.67	qfq	2,369,036	56,898,570	-3.10%
2023-12-06	24.36	24.83	24.22	24.49	24.43	qfq	1,933,140	47,342,994	1.11%
2023-12-05	24.35	24.66	24.11	24.22	24.16	qfq	1,890,672	46,028,033	-1.22%
2023-12-04	24.95	24.95	24.33	24.52	24.46	qfq	2,426,536	59,538,081	-1.13%
2023-12-01	24.79	25.44	24.71	24.80	24.74	qfq	2,606,836	65,267,363	0.16%
2023-11-30	24.52	24.88	24.39	24.76	24.70	qfq	1,703,394	41,905,639	0.32%
2023-11-29	25.10	25.28	24.59	24.68	24.62	qfq	1,918,591	47,675,521	-1.87%
2023-11-28	24.86	25.27	24.24	25.15	25.09	qfq	2,560,199	63,606,807	1.58%
2023-11-27	25.46	25.70	24.60	24.76	24.70	qfq	3,911,743	97,748,532	-2.52%
2023-11-24	25.28	25.99	25.14	25.40	25.34	qfq	5,665,201	145,100,584	-0.59%
2023-11-23	24.49	25.83	24.40	25.55	25.49	qfq	6,875,149	174,906,912	4.07%
2023-11-22	24.94	25.05	24.52	24.55	24.49	qfq	2,840,016	70,279,432	-2.35%
2023-11-21	25.30	25.59	24.88	25.14	25.08	qfq	3,977,436	100,123,739	-1.02%
2023-11-20	25.50	25.68	25.20	25.40	25.34	qfq	4,974,542	126,461,340	0.43%
2023-11-17	24.67	25.30	24.53	25.29	25.23	qfq	4,291,286	106,885,646	2.89%
2023-11-16	24.88	24.94	24.52	24.58	24.52	qfq	2,285,235	56,409,780	-1.44%
2023-11-15	25.15	25.20	24.62	24.94	24.88	qfq	3,135,672	78,011,766	-0.83%
2023-11-14	24.89	25.47	24.58	25.15	25.09	qfq	5,624,676	140,760,177	1.33%
2023-11-13	24.80	25.06	24.40	24.82	24.76	qfq	4,066,928	100,440,361	0.45%
2023-11-10	24.00	24.87	23.85	24.71	24.65	qfq	5,284,304	129,795,504	1.52%
2023-11-09	25.46	25.78	24.10	24.34	24.28	qfq	8,847,527	219,175,481	-5.11%
2023-11-08	25.80	26.36	25.40	25.65	25.59	qfq	8,832,078	228,423,574	-1.72%
2023-11-07	25.85	26.60	25.60	26.10	26.04	qfq	8,782,390	228,617,051	0.38%
2023-11-06	25.29	26.45	25.25	26.00	25.94	qfq	10,569,972	274,249,244	0.46%
2023-11-03	26.54	26.95	25.86	25.88	25.82	qfq	13,469,866	353,207,172	-8.06%
2023-11-02	25.81	28.78	24.68	28.15	28.08	qfq	20,329,039	542,612,353	6.91%
2023-11-01	26.54	27.31	25.50	26.33	26.27	qfq	17,616,196	462,505,146	-3.98%
2023-10-31	23.09	27.42	22.90	27.42	27.35	qfq	12,197,627	320,432,539	20.00%
2023-10-30	21.80	23.52	21.60	22.85	22.79	qfq	3,618,269	82,841,208	4.82%
2023-10-27	20.98	21.87	20.66	21.80	21.75	qfq	1,932,914	41,216,708	3.51%
2023-10-26	21.19	21.31	20.74	21.06	21.01	qfq	1,428,863	29,917,050	-1.22%
2023-10-25	21.76	21.85	21.09	21.32	21.27	qfq	1,866,900	40,006,898	-1.62%
2023-10-24	20.78	21.86	20.53	21.67	21.62	qfq	1,757,800	37,538,332	5.14%
2023-10-23	21.07	21.07	20.49	20.61	20.56	qfq	1,631,430	33,749,798	-1.53%
2023-10-20	21.55	21.55	20.84	20.93	20.88	qfq	1,378,230	28,978,557	-3.15%
2023-10-19	21.47	21.90	21.10	21.61	21.56	qfq	1,522,148	32,774,285	0.28%
2023-10-18	22.36	22.59	21.52	21.55	21.50	qfq	1,383,020	30,188,444	-3.92%
2023-10-17	22.88	22.95	22.16	22.43	22.38	qfq	1,561,800	34,994,421	-2.01%
2023-10-16	23.40	23.94	22.71	22.89	22.83	qfq	1,925,500	44,537,286	-1.89%
2023-10-13	23.00	23.72	22.87	23.33	23.27	qfq	2,549,900	59,643,609	0.91%
2023-10-12	22.74	23.45	22.63	23.12	23.06	qfq	2,357,400	54,324,071	1.72%
2023-10-11	21.87	23.23	21.87	22.73	22.67	qfq	2,253,448	51,143,189	3.93%
2023-10-10	22.42	22.55	21.80	21.87	21.82	qfq	1,007,200	22,203,746	-2.37%
2023-10-09	22.29	22.79	22.04	22.40	22.35	qfq	1,338,083	29,893,943	-0.44%
2023-09-28	22.74	22.74	22.40	22.50	22.44	qfq	1,203,000	27,090,071	-0.49%
2023-09-27	22.11	22.78	22.00	22.61	22.55	qfq	1,841,528	41,571,561	2.03%
2023-09-26	22.42	22.55	22.15	22.16	22.11	qfq	962,396	21,486,452	-1.55%
2023-09-25	22.07	22.75	22.07	22.51	22.45	qfq	2,011,009	45,350,905	1.31%
2023-09-22	22.26	22.35	21.63	22.22	22.17	qfq	1,611,409	35,429,589	1.37%
2023-09-21	22.41	22.56	21.83	21.92	21.87	qfq	1,665,100	36,800,381	-2.10%
2023-09-20	22.47	22.80	22.22	22.39	22.34	qfq	1,792,898	40,406,188	0.09%
2023-09-19	22.40	23.10	22.32	22.37	22.32	qfq	2,144,680	48,557,411	-0.13%
2023-09-18	22.58	22.61	22.24	22.40	22.35	qfq	1,385,515	31,076,790	0.09%
2023-09-15	22.08	22.68	21.74	22.38	22.33	qfq	1,850,608	41,319,109	2.19%
2023-09-14	21.99	22.15	21.78	21.90	21.85	qfq	827,500	18,176,615	0.09%
2023-09-13	22.35	22.45	21.65	21.88	21.83	qfq	1,203,900	26,571,633	-2.02%
2023-09-12	22.09	22.57	21.88	22.33	22.28	qfq	1,713,000	38,275,141	1.73%
2023-09-11	21.70	22.24	21.65	21.95	21.90	qfq	1,360,608	29,940,293	1.15%
2023-09-08	21.61	21.90	21.59	21.70	21.65	qfq	590,500	12,874,765	0.42%
2023-09-07	22.03	22.12	21.60	21.61	21.56	qfq	911,361	19,879,684	-1.86%
2023-09-06	22.00	22.27	21.91	22.02	21.97	qfq	890,700	19,707,383	-0.77%
2023-09-05	22.34	22.52	22.05	22.19	22.14	qfq	938,000	20,817,745	-0.31%
2023-09-04	22.59	22.74	21.98	22.26	22.21	qfq	1,511,469	33,517,328	-0.76%
2023-09-01	22.39	22.67	22.06	22.43	22.38	qfq	1,530,500	34,201,462	0.90%
2023-08-31	22.21	22.33	21.90	22.23	22.18	qfq	1,760,400	38,897,006	-0.18%
2023-08-30	21.25	22.29	21.25	22.27	22.22	qfq	2,652,100	58,499,119	4.21%
2023-08-29	20.02	21.40	20.01	21.37	21.32	qfq	2,840,114	59,463,907	7.28%
2023-08-28	21.00	21.20	19.85	19.92	19.87	qfq	1,783,200	36,565,394	0.66%
2023-08-25	20.00	20.50	19.70	19.79	19.74	qfq	1,490,335	29,915,265	-1.44%
2023-08-24	20.35	20.51	19.77	20.08	20.03	qfq	1,568,564	31,527,522	-1.28%
2023-08-23	20.86	20.88	20.31	20.34	20.29	qfq	1,219,793	25,074,995	-2.77%
2023-08-22	22.19	22.29	20.36	20.92	20.87	qfq	3,019,340	63,388,050	-5.21%
2023-08-21	22.38	22.58	21.81	22.07	22.02	qfq	1,288,436	28,557,863	-2.00%
2023-08-18	23.25	23.35	22.40	22.52	22.46	qfq	2,207,100	50,293,722	-3.14%
2023-08-17	23.60	24.00	23.04	23.25	23.19	qfq	2,591,293	60,527,824	-1.48%
2023-08-16	23.77	24.57	23.56	23.60	23.54	qfq	3,651,506	87,783,133	-0.42%
2023-08-15	23.63	24.00	22.88	23.70	23.64	qfq	3,414,585	80,291,153	-0.42%
2023-08-14	23.55	24.47	23.06	23.80	23.74	qfq	4,152,759	97,854,474	0.80%
2023-08-11	22.70	24.18	22.69	23.61	23.55	qfq	5,996,685	142,368,404	3.87%
2023-08-10	22.60	22.96	22.40	22.73	22.67	qfq	2,070,500	47,070,171	0.58%
2023-08-09	21.91	22.79	21.71	22.60	22.54	qfq	2,577,106	58,016,068	2.91%
2023-08-08	21.58	21.98	21.20	21.96	21.91	qfq	1,149,086	24,890,607	1.62%
2023-08-07	22.47	22.47	21.49	21.61	21.56	qfq	1,670,446	36,381,904	-3.74%
2023-08-04	22.85	22.97	22.40	22.45	22.40	qfq	1,338,330	30,233,740	-1.75%
2023-08-03	22.36	22.92	22.35	22.85	22.79	qfq	1,330,229	30,298,159	2.10%
2023-08-02	22.58	22.64	22.31	22.38	22.33	qfq	525,630	11,776,354	-0.71%
2023-08-01	22.76	22.92	22.40	22.54	22.48	qfq	813,923	18,401,364	-1.23%
2023-07-31	22.98	23.29	22.73	22.82	22.76	qfq	879,900	20,165,136	-0.26%
2023-07-28	22.75	22.88	22.53	22.88	22.82	qfq	911,278	20,764,514	0.84%
2023-07-27	22.89	22.98	22.60	22.69	22.63	qfq	607,700	13,842,772	-0.83%
2023-07-26	22.68	22.88	22.54	22.88	22.82	qfq	743,100	16,935,649	0.88%
2023-07-25	22.53	22.76	22.40	22.68	22.62	qfq	844,124	19,050,433	0.67%
2023-07-24	22.24	22.59	22.04	22.53	22.47	qfq	1,049,600	23,552,760	1.30%
2023-07-21	21.88	22.47	21.73	22.24	22.19	qfq	884,986	19,671,321	1.65%
2023-07-20	22.13	22.23	21.87	21.88	21.83	qfq	643,100	14,187,978	-0.68%
2023-07-19	22.34	22.42	22.00	22.03	21.98	qfq	410,734	9,088,268	-1.34%
2023-07-18	22.15	22.38	21.93	22.33	22.28	qfq	477,200	10,611,779	0.81%