SECURITY DETAIL · RAW DATA

西点药业301130.SZ

ASZSECNYSTOCK

最近收盘价24.762026-07-17

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）1,876,478

成交额（元）47,809,141

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
2026-05-26	2026-06-01	cash_dividend	0.145	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-03	2024-06-12	cash_dividend	0.26	—	—	—	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	26.61	26.72	24.54	24.76	24.76	qfq	1,876,478	47,809,141	-7.34%
2026-07-16	26.04	27.06	25.70	26.72	26.72	qfq	1,769,900	46,959,292	2.45%
2026-07-15	25.52	26.61	25.40	26.08	26.08	qfq	1,582,200	41,386,631	1.64%
2026-07-14	24.60	25.77	24.17	25.66	25.66	qfq	1,330,680	33,480,550	3.55%
2026-07-13	24.79	25.32	24.60	24.78	24.78	qfq	1,064,300	26,489,420	-0.32%
2026-07-10	24.19	25.31	23.80	24.86	24.86	qfq	1,187,014	29,480,566	2.77%
2026-07-09	24.06	24.81	23.68	24.19	24.19	qfq	761,800	18,406,664	-0.66%
2026-07-08	24.64	24.89	24.10	24.35	24.35	qfq	933,000	22,770,587	-1.42%
2026-07-07	25.73	25.89	24.67	24.70	24.70	qfq	1,172,300	29,407,631	-4.89%
2026-07-06	25.46	26.22	25.46	25.97	25.97	qfq	1,132,500	29,397,189	1.21%
2026-07-03	25.11	25.92	25.06	25.66	25.66	qfq	1,485,600	38,027,839	2.23%
2026-07-02	24.78	25.69	24.63	25.10	25.10	qfq	1,594,100	40,097,494	0.60%
2026-07-01	23.98	25.01	23.76	24.95	24.95	qfq	1,568,700	38,396,142	4.05%
2026-06-30	24.84	25.12	23.81	23.98	23.98	qfq	1,712,600	41,497,955	-3.42%
2026-06-29	23.81	25.14	22.83	24.83	24.83	qfq	1,495,200	36,280,388	4.11%
2026-06-26	24.42	24.68	23.85	23.85	23.85	qfq	1,141,040	27,503,140	-4.45%
2026-06-25	25.58	25.75	24.51	24.96	24.96	qfq	1,248,130	31,068,158	-3.22%
2026-06-24	26.48	26.86	25.41	25.79	25.79	qfq	1,372,650	35,593,539	-3.26%
2026-06-23	25.38	26.90	25.15	26.66	26.66	qfq	1,771,700	46,992,766	4.84%
2026-06-22	24.59	25.50	23.72	25.43	25.43	qfq	1,087,631	26,736,452	2.13%
2026-06-18	24.99	25.33	24.51	24.90	24.90	qfq	975,683	24,401,096	-0.72%
2026-06-17	25.45	25.70	24.91	25.08	25.08	qfq	1,218,783	30,703,039	-2.45%
2026-06-16	26.01	26.09	25.23	25.71	25.71	qfq	865,200	22,115,261	-0.89%
2026-06-15	26.45	27.03	25.77	25.94	25.94	qfq	948,053	24,924,835	-1.41%
2026-06-12	26.45	26.58	25.70	26.31	26.31	qfq	874,720	23,012,045	1.39%
2026-06-11	26.21	26.49	25.42	25.95	25.95	qfq	786,303	20,316,925	-2.00%
2026-06-10	26.57	26.62	25.66	26.48	26.48	qfq	841,293	21,965,561	-0.34%
2026-06-09	26.80	27.18	26.21	26.57	26.57	qfq	756,888	20,179,889	-0.15%
2026-06-08	27.50	27.76	26.03	26.61	26.61	qfq	1,047,400	28,138,083	-3.41%
2026-06-05	27.30	27.85	26.60	27.55	27.55	qfq	1,085,372	29,622,062	1.92%
2026-06-04	27.97	28.03	26.78	27.03	27.03	qfq	1,001,140	27,210,310	-3.29%
2026-06-03	28.53	28.69	27.68	27.95	27.95	qfq	1,195,800	33,521,919	-2.31%
2026-06-02	28.92	29.05	28.01	28.61	28.61	qfq	1,182,072	33,677,773	-1.00%
2026-06-01	27.85	29.16	27.60	28.90	28.90	qfq	1,200,122	34,441,745	2.12%
2026-05-29	28.92	29.30	27.83	28.30	28.16	qfq	1,400,325	39,728,911	-1.53%
2026-05-28	28.70	29.18	28.19	28.74	28.59	qfq	1,153,450	33,164,496	-0.66%
2026-05-27	29.18	29.31	28.71	28.93	28.78	qfq	1,161,500	33,670,920	-0.86%
2026-05-26	29.84	29.93	29.01	29.18	29.03	qfq	1,328,700	38,975,367	-2.60%
2026-05-25	31.23	31.76	29.71	29.96	29.81	qfq	1,493,680	45,321,700	-4.07%
2026-05-22	30.75	31.49	30.27	31.23	31.07	qfq	1,312,903	40,508,822	2.23%
2026-05-21	32.20	32.79	30.40	30.55	30.40	qfq	1,937,123	61,514,367	-5.27%
2026-05-20	32.20	32.41	31.48	32.25	32.09	qfq	1,338,009	42,881,263	0.25%
2026-05-19	31.61	32.33	31.42	32.17	32.01	qfq	1,377,200	43,978,042	1.93%
2026-05-18	31.56	31.79	31.18	31.56	31.40	qfq	1,246,200	39,159,817	0.00%
2026-05-15	32.21	32.26	31.23	31.56	31.40	qfq	1,630,850	51,759,935	-2.08%
2026-05-14	32.94	33.00	32.03	32.23	32.07	qfq	1,259,290	40,740,084	-1.01%
2026-05-13	32.90	33.40	32.36	32.56	32.40	qfq	1,544,500	50,702,558	-1.06%
2026-05-12	33.58	33.68	32.59	32.91	32.74	qfq	1,863,531	61,625,372	-2.63%
2026-05-11	33.19	33.85	32.85	33.80	33.63	qfq	2,193,130	73,484,123	2.46%
2026-05-08	32.28	33.07	32.01	32.99	32.82	qfq	2,050,321	67,415,785	2.49%
2026-05-07	32.60	32.93	32.12	32.19	32.03	qfq	1,563,014	50,661,538	-1.17%
2026-05-06	32.24	32.84	32.23	32.57	32.41	qfq	2,219,754	72,326,027	1.40%
2026-04-30	31.65	32.43	31.65	32.12	31.96	qfq	1,456,930	46,771,829	1.58%
2026-04-29	30.51	31.78	30.49	31.62	31.46	qfq	1,621,484	50,997,689	2.80%
2026-04-28	30.39	31.39	30.35	30.76	30.60	qfq	1,771,800	54,736,351	1.12%
2026-04-27	30.05	30.45	29.55	30.42	30.27	qfq	1,270,700	38,108,655	1.20%
2026-04-24	29.59	30.15	29.16	30.06	29.91	qfq	852,106	25,322,268	1.28%
2026-04-23	30.41	30.41	29.53	29.68	29.53	qfq	1,173,906	34,935,416	-1.85%
2026-04-22	30.40	30.47	30.13	30.24	30.09	qfq	849,906	25,719,810	-0.85%
2026-04-21	30.79	30.84	30.25	30.50	30.35	qfq	1,117,100	34,105,330	-0.78%
2026-04-20	30.85	30.85	30.30	30.74	30.58	qfq	1,175,737	35,971,106	-0.45%
2026-04-17	31.44	31.55	30.54	30.88	30.72	qfq	1,713,781	52,895,631	-1.97%
2026-04-16	31.84	31.97	30.98	31.50	31.34	qfq	1,911,074	59,891,761	-0.10%
2026-04-15	31.00	31.73	30.61	31.53	31.37	qfq	2,368,600	74,022,848	2.44%
2026-04-14	31.66	31.73	30.23	30.78	30.62	qfq	2,767,814	84,806,271	-2.01%
2026-04-13	32.08	32.08	31.20	31.41	31.25	qfq	1,732,388	54,491,794	-1.66%
2026-04-10	32.08	32.54	31.55	31.94	31.78	qfq	2,336,964	75,049,333	-0.22%
2026-04-09	32.32	33.49	31.86	32.01	31.85	qfq	3,776,757	123,110,249	-1.63%
2026-04-08	33.12	33.15	32.38	32.54	32.38	qfq	3,115,907	101,616,797	-0.58%
2026-04-07	31.22	33.72	30.52	32.73	32.56	qfq	4,536,401	147,506,929	4.84%
2026-04-03	32.16	32.48	31.02	31.22	31.06	qfq	2,644,067	83,470,950	-3.88%
2026-04-02	33.17	33.23	32.16	32.48	32.32	qfq	4,181,403	136,450,525	-1.78%
2026-04-01	31.57	34.85	31.32	33.07	32.90	qfq	6,893,839	227,768,248	6.20%
2026-03-31	31.66	32.18	31.10	31.14	30.98	qfq	2,055,930	64,838,344	-1.64%
2026-03-30	31.04	31.67	30.52	31.66	31.50	qfq	1,679,875	52,567,241	2.00%
2026-03-27	29.45	31.04	29.19	31.04	30.88	qfq	1,422,876	43,197,566	4.69%
2026-03-26	30.04	30.35	29.33	29.65	29.50	qfq	1,247,969	37,221,793	-1.69%
2026-03-25	29.39	30.38	29.24	30.16	30.01	qfq	1,475,163	44,255,315	2.62%
2026-03-24	28.10	29.40	27.80	29.39	29.24	qfq	1,775,100	50,844,792	6.68%
2026-03-23	28.87	29.00	27.19	27.55	27.41	qfq	1,746,301	49,148,863	-6.36%
2026-03-20	30.83	31.15	29.36	29.42	29.27	qfq	1,979,625	59,335,418	-4.42%
2026-03-19	31.47	31.74	30.66	30.78	30.62	qfq	1,021,533	31,782,780	-2.69%
2026-03-18	31.04	31.65	30.85	31.63	31.47	qfq	904,800	28,339,901	1.97%
2026-03-17	31.93	31.99	30.90	31.02	30.86	qfq	964,000	30,249,510	-2.39%
2026-03-16	31.79	32.12	31.55	31.78	31.62	qfq	968,300	30,828,678	0.44%
2026-03-13	31.78	32.20	31.38	31.64	31.48	qfq	992,100	31,592,107	-0.35%
2026-03-12	32.10	32.31	31.57	31.75	31.59	qfq	1,149,394	36,617,933	-0.66%
2026-03-11	32.79	32.87	31.80	31.96	31.80	qfq	1,480,000	47,611,489	-1.27%
2026-03-10	31.79	32.45	31.79	32.37	32.21	qfq	1,242,681	40,066,161	2.53%
2026-03-09	31.64	31.88	31.04	31.57	31.41	qfq	1,334,608	42,096,510	-0.72%
2026-03-06	31.17	31.89	30.72	31.80	31.64	qfq	1,194,471	37,689,723	3.35%
2026-03-05	31.08	31.24	30.70	30.77	30.61	qfq	800,549	24,792,173	0.49%
2026-03-04	30.49	30.82	30.16	30.62	30.47	qfq	1,312,849	40,043,791	-0.03%
2026-03-03	31.30	31.54	30.40	30.63	30.48	qfq	1,934,357	59,795,442	-0.81%
2026-03-02	31.32	31.49	30.39	30.88	30.72	qfq	1,536,850	47,512,622	-2.80%
2026-02-27	31.70	31.80	31.29	31.77	31.61	qfq	936,882	29,567,181	1.28%
2026-02-26	32.01	32.14	31.30	31.37	31.21	qfq	1,190,485	37,661,664	-1.78%
2026-02-25	32.03	32.31	31.86	31.94	31.78	qfq	839,300	26,879,761	-0.34%
2026-02-24	32.05	32.10	31.49	32.05	31.89	qfq	1,251,299	39,941,288	1.68%
2026-02-13	31.37	31.85	31.14	31.52	31.36	qfq	1,241,800	39,203,405	1.03%
2026-02-12	31.77	31.79	31.13	31.20	31.04	qfq	1,225,277	38,468,520	-1.30%
2026-02-11	32.17	32.17	31.54	31.61	31.45	qfq	809,596	25,748,815	-0.88%
2026-02-10	31.74	32.09	31.74	31.89	31.73	qfq	1,716,286	54,814,972	0.03%
2026-02-09	31.89	32.17	31.60	31.88	31.72	qfq	1,169,690	37,271,135	0.57%
2026-02-06	31.79	32.18	31.58	31.70	31.54	qfq	1,381,249	44,162,042	-0.25%
2026-02-05	31.79	32.25	31.50	31.78	31.62	qfq	1,603,550	51,149,723	0.76%
2026-02-04	31.70	31.84	31.32	31.54	31.38	qfq	869,900	27,448,118	-0.38%
2026-02-03	31.48	31.66	31.12	31.66	31.50	qfq	1,269,700	39,916,191	2.33%
2026-02-02	31.65	31.78	30.92	30.94	30.78	qfq	1,239,900	39,034,766	-1.78%
2026-01-30	31.42	31.68	30.97	31.50	31.34	qfq	978,437	30,684,882	0.80%
2026-01-29	30.89	31.70	30.65	31.25	31.09	qfq	1,463,868	45,681,937	0.74%
2026-01-28	31.50	31.62	30.90	31.02	30.86	qfq	995,788	31,066,006	-1.90%
2026-01-27	31.87	31.87	30.60	31.62	31.46	qfq	1,538,767	48,057,787	-0.78%
2026-01-26	31.50	31.97	31.23	31.87	31.71	qfq	1,777,540	56,204,749	0.73%
2026-01-23	31.59	31.79	31.42	31.64	31.48	qfq	880,289	27,826,290	0.64%
2026-01-22	31.60	31.60	31.19	31.44	31.28	qfq	943,828	29,640,885	0.00%
2026-01-21	31.18	31.56	30.80	31.44	31.28	qfq	934,310	29,309,040	0.90%
2026-01-20	31.00	31.66	30.90	31.16	31.00	qfq	1,596,115	49,891,596	0.55%
2026-01-19	30.87	31.16	30.60	30.99	30.83	qfq	910,936	28,118,500	1.61%
2026-01-16	30.54	30.75	30.20	30.50	30.35	qfq	918,018	27,902,868	0.16%
2026-01-15	30.43	30.83	30.38	30.45	30.30	qfq	919,418	28,124,140	-0.62%
2026-01-14	30.73	30.95	30.01	30.64	30.49	qfq	1,810,398	55,332,195	-0.29%
2026-01-13	30.55	31.23	30.37	30.73	30.57	qfq	1,709,642	52,790,987	1.65%
2026-01-12	30.46	30.46	30.00	30.23	30.08	qfq	1,322,000	39,934,364	-0.76%
2026-01-09	29.46	31.27	29.40	30.46	30.31	qfq	2,442,450	74,182,324	3.11%
2026-01-08	28.74	29.56	28.74	29.54	29.39	qfq	1,089,414	31,900,617	2.29%
2026-01-07	28.79	28.96	28.52	28.88	28.73	qfq	1,028,100	29,557,502	0.42%
2026-01-06	29.21	29.27	28.72	28.76	28.61	qfq	1,063,013	30,732,013	-1.07%
2026-01-05	28.54	29.29	28.37	29.07	28.92	qfq	1,278,830	37,128,057	1.86%
2025-12-31	28.34	28.70	28.19	28.54	28.40	qfq	571,430	16,232,693	0.32%
2025-12-30	28.84	28.84	28.39	28.45	28.31	qfq	590,700	16,850,462	-1.15%
2025-12-29	29.08	29.08	28.56	28.78	28.63	qfq	812,950	23,350,769	-0.62%
2025-12-26	29.17	29.30	28.92	28.96	28.81	qfq	681,872	19,835,697	-0.34%
2025-12-25	29.10	29.40	28.99	29.06	28.91	qfq	607,400	17,694,108	-0.17%
2025-12-24	29.03	29.20	28.88	29.11	28.96	qfq	480,800	13,980,740	0.28%
2025-12-23	29.03	29.26	28.98	29.03	28.88	qfq	582,728	16,977,185	-0.31%
2025-12-22	29.20	29.47	29.10	29.12	28.97	qfq	541,900	15,825,374	-0.21%
2025-12-19	28.61	29.34	28.61	29.18	29.03	qfq	736,803	21,431,797	2.35%
2025-12-18	28.32	28.91	28.16	28.51	28.37	qfq	824,500	23,622,824	0.67%
2025-12-17	28.38	28.45	27.92	28.32	28.18	qfq	673,200	18,977,421	0.71%
2025-12-16	28.73	28.74	28.04	28.12	27.98	qfq	725,840	20,507,146	-2.12%
2025-12-15	28.46	29.13	28.41	28.73	28.58	qfq	826,940	23,740,567	0.42%
2025-12-12	28.67	29.00	28.44	28.61	28.47	qfq	1,061,400	30,496,611	-0.56%
2025-12-11	29.72	29.87	28.61	28.77	28.62	qfq	1,276,350	37,156,319	-2.67%
2025-12-10	30.61	30.74	29.42	29.56	29.41	qfq	1,749,150	52,346,595	-3.87%
2025-12-09	31.25	31.57	30.71	30.75	30.59	qfq	791,200	24,584,580	-1.57%
2025-12-08	30.90	31.44	30.63	31.24	31.08	qfq	958,739	29,812,671	1.36%
2025-12-05	30.85	30.95	30.16	30.82	30.66	qfq	1,028,700	31,544,700	-0.10%
2025-12-04	30.56	31.75	30.32	30.85	30.69	qfq	1,974,648	60,766,388	0.69%
2025-12-03	30.10	30.68	29.81	30.64	30.49	qfq	1,355,202	41,127,880	2.17%
2025-12-02	30.25	30.30	29.66	29.99	29.84	qfq	935,856	28,041,662	-1.02%
2025-12-01	30.72	30.86	30.15	30.30	30.15	qfq	1,203,900	36,788,877	-1.21%
2025-11-28	31.41	31.41	30.11	30.67	30.51	qfq	2,394,881	72,930,878	-2.48%
2025-11-27	31.05	31.56	30.42	31.45	31.29	qfq	1,792,650	55,421,535	1.81%
2025-11-26	30.87	32.12	30.86	30.89	30.73	qfq	1,580,144	49,637,495	-0.13%
2025-11-25	30.47	31.26	30.30	30.93	30.77	qfq	1,453,144	45,034,594	2.15%
2025-11-24	29.63	30.48	29.60	30.28	30.13	qfq	1,454,374	43,745,911	2.57%
2025-11-21	30.84	31.56	29.50	29.52	29.37	qfq	2,121,991	64,577,789	-4.96%
2025-11-20	32.32	32.32	30.86	31.06	30.90	qfq	1,843,050	57,601,793	-2.66%
2025-11-19	32.32	32.50	31.70	31.91	31.75	qfq	1,720,676	55,228,743	-0.96%
2025-11-18	32.69	32.95	32.11	32.22	32.06	qfq	1,823,200	59,168,568	-1.17%
2025-11-17	32.44	33.60	31.91	32.60	32.44	qfq	2,938,304	95,889,703	0.49%
2025-11-14	31.51	32.92	31.40	32.44	32.28	qfq	2,993,880	96,990,708	3.08%
2025-11-13	31.55	31.71	31.21	31.47	31.31	qfq	1,728,500	54,405,240	-0.76%
2025-11-12	31.25	31.83	31.19	31.71	31.55	qfq	1,825,900	57,638,387	1.18%
2025-11-11	31.50	31.62	31.11	31.34	31.18	qfq	1,029,800	32,287,167	0.42%
2025-11-10	30.88	31.42	30.82	31.21	31.05	qfq	1,055,476	32,913,506	0.48%
2025-11-07	31.02	31.38	30.91	31.06	30.90	qfq	979,700	30,480,163	-0.19%
2025-11-06	31.30	31.36	30.89	31.12	30.96	qfq	922,824	28,699,710	-0.80%
2025-11-05	30.78	31.43	30.55	31.37	31.21	qfq	1,263,289	39,145,548	1.85%
2025-11-04	30.98	31.06	30.45	30.80	30.64	qfq	1,167,100	35,839,228	-0.58%
2025-11-03	31.16	31.53	30.85	30.98	30.82	qfq	1,391,176	43,216,948	0.03%
2025-10-31	30.43	31.13	30.26	30.97	30.81	qfq	1,533,534	47,424,352	1.77%
2025-10-30	30.81	30.81	30.32	30.43	30.28	qfq	1,160,169	35,387,804	-1.27%
2025-10-29	31.40	31.49	30.57	30.82	30.66	qfq	1,607,169	49,612,802	-1.91%
2025-10-28	31.61	32.00	30.82	31.42	31.26	qfq	2,073,800	65,370,058	-1.41%
2025-10-27	31.31	32.25	31.13	31.87	31.71	qfq	1,777,672	56,473,415	1.79%
2025-10-24	31.35	31.65	31.07	31.31	31.15	qfq	1,119,174	35,126,938	0.03%
2025-10-23	31.16	31.54	30.90	31.30	31.14	qfq	1,012,000	31,515,771	-0.19%
2025-10-22	31.15	31.66	31.06	31.36	31.20	qfq	1,447,255	45,371,332	0.67%
2025-10-21	30.67	31.45	30.31	31.15	30.99	qfq	1,437,185	44,453,114	1.93%
2025-10-20	30.85	31.16	30.28	30.56	30.41	qfq	1,172,000	35,867,354	-1.04%
2025-10-17	30.20	31.25	30.20	30.88	30.72	qfq	1,633,770	50,447,041	1.68%
2025-10-16	30.27	30.77	30.08	30.37	30.22	qfq	921,900	28,034,226	-0.26%
2025-10-15	29.55	30.62	29.51	30.45	30.30	qfq	1,486,793	45,004,236	2.53%
2025-10-14	29.95	30.07	29.57	29.70	29.55	qfq	1,157,973	34,512,002	-0.47%
2025-10-13	31.90	31.90	29.07	29.84	29.69	qfq	1,513,279	45,251,325	-0.53%
2025-10-10	29.76	30.17	29.51	30.00	29.85	qfq	921,790	27,593,815	1.04%
2025-10-09	30.17	30.24	29.53	29.69	29.54	qfq	968,340	28,899,880	-1.03%
2025-09-30	29.66	30.07	29.66	30.00	29.85	qfq	757,840	22,634,274	1.32%
2025-09-29	29.30	29.83	28.71	29.61	29.46	qfq	926,600	27,247,085	1.23%
2025-09-26	29.35	29.58	28.87	29.25	29.10	qfq	1,159,067	33,962,604	-0.78%
2025-09-25	29.73	30.19	29.30	29.48	29.33	qfq	782,700	23,240,072	-0.84%
2025-09-24	29.14	29.89	28.92	29.73	29.58	qfq	932,360	27,610,132	1.95%
2025-09-23	29.79	29.99	28.40	29.16	29.01	qfq	1,452,684	42,051,275	-2.57%
2025-09-22	30.19	30.48	29.68	29.93	29.78	qfq	717,745	21,466,628	-0.56%
2025-09-19	30.39	30.67	29.77	30.10	29.95	qfq	872,574	26,203,412	-1.02%
2025-09-18	31.20	31.62	30.05	30.41	30.26	qfq	1,386,728	42,729,455	-2.56%
2025-09-17	31.56	31.76	31.20	31.21	31.05	qfq	774,158	24,333,803	-1.36%
2025-09-16	31.25	31.87	31.11	31.64	31.48	qfq	903,374	28,439,985	1.31%
2025-09-15	31.41	31.61	31.21	31.23	31.07	qfq	885,860	27,789,199	-0.89%
2025-09-12	31.64	31.80	31.27	31.51	31.35	qfq	1,132,250	35,697,898	-0.06%
2025-09-11	31.37	31.67	30.70	31.53	31.37	qfq	1,279,451	39,937,749	0.00%
2025-09-10	31.31	31.88	31.06	31.53	31.37	qfq	1,087,758	34,195,143	0.73%
2025-09-09	31.75	32.22	31.16	31.30	31.14	qfq	1,388,226	43,940,581	-1.91%
2025-09-08	31.78	32.31	31.61	31.91	31.75	qfq	1,458,800	46,581,646	0.54%
2025-09-05	31.10	31.92	30.81	31.74	31.58	qfq	1,783,242	56,025,778	2.06%
2025-09-04	30.21	31.55	30.13	31.10	30.94	qfq	2,109,822	65,389,407	2.61%
2025-09-03	30.61	31.49	30.22	30.31	30.16	qfq	1,155,716	35,569,419	-2.32%
2025-09-02	31.31	31.44	30.54	31.03	30.87	qfq	1,711,539	53,047,143	-1.08%
2025-09-01	31.15	31.96	30.86	31.37	31.21	qfq	2,237,000	70,485,304	0.71%
2025-08-29	30.54	31.25	30.09	31.15	30.99	qfq	2,255,943	69,773,984	1.17%
2025-08-28	31.33	31.66	29.68	30.79	30.63	qfq	3,475,000	106,223,469	-1.72%
2025-08-27	32.56	32.68	31.33	31.33	31.17	qfq	3,406,281	108,573,125	-3.39%
2025-08-26	32.75	32.80	32.21	32.43	32.27	qfq	1,898,400	61,786,428	-0.98%
2025-08-25	32.79	33.16	32.40	32.75	32.58	qfq	3,067,550	100,664,370	0.52%
2025-08-22	33.20	33.20	32.15	32.58	32.42	qfq	2,595,880	84,357,855	-1.87%
2025-08-21	33.09	33.44	32.88	33.20	33.03	qfq	2,109,341	69,978,670	0.15%
2025-08-20	33.60	33.60	32.22	33.15	32.98	qfq	3,767,499	123,604,188	-1.34%
2025-08-19	33.99	34.44	33.47	33.60	33.43	qfq	2,986,200	101,144,343	-1.21%
2025-08-18	34.44	35.10	33.55	34.01	33.84	qfq	3,417,353	116,283,184	-1.25%
2025-08-15	34.44	35.79	33.80	34.44	34.27	qfq	3,437,178	118,766,300	1.00%
2025-08-14	35.77	35.77	34.01	34.10	33.93	qfq	2,430,041	84,559,937	-4.19%
2025-08-13	36.52	36.70	35.20	35.59	35.41	qfq	2,840,325	101,762,579	-2.52%
2025-08-12	35.97	36.80	35.48	36.51	36.33	qfq	3,198,860	115,267,700	0.83%
2025-08-11	34.38	36.98	33.82	36.21	36.03	qfq	5,275,746	187,772,100	4.41%
2025-08-08	33.55	34.92	33.34	34.68	34.50	qfq	3,885,803	133,211,351	3.83%
2025-08-07	33.77	33.99	33.03	33.40	33.23	qfq	1,616,900	54,116,368	-1.15%
2025-08-06	34.09	34.44	33.33	33.79	33.62	qfq	2,169,350	73,198,018	-0.47%
2025-08-05	34.30	35.06	33.52	33.95	33.78	qfq	2,460,299	83,877,072	0.21%
2025-08-04	33.80	34.02	32.34	33.88	33.71	qfq	3,844,276	127,805,434	0.36%
2025-08-01	34.15	35.37	33.42	33.76	33.59	qfq	4,741,020	162,236,972	2.02%
2025-07-31	33.03	35.15	33.00	33.09	32.92	qfq	5,643,366	192,783,236	-0.45%
2025-07-30	32.70	33.46	32.37	33.24	33.07	qfq	3,007,560	98,889,278	1.00%
2025-07-29	33.00	33.50	32.56	32.91	32.74	qfq	3,610,597	118,928,089	-1.82%
2025-07-28	31.61	34.05	31.48	33.52	33.35	qfq	4,934,580	163,621,955	6.58%
2025-07-25	31.33	31.73	31.07	31.45	31.29	qfq	1,368,227	43,084,623	0.67%
2025-07-24	31.13	31.75	30.85	31.24	31.08	qfq	1,289,800	40,225,729	1.10%
2025-07-23	31.37	31.49	30.87	30.90	30.74	qfq	1,306,200	40,643,721	-1.56%
2025-07-22	31.66	32.27	31.30	31.39	31.23	qfq	1,637,605	51,759,312	-1.16%
2025-07-21	31.69	32.39	31.30	31.76	31.60	qfq	1,443,901	46,013,628	-0.09%
2025-07-18	31.35	31.83	30.96	31.79	31.63	qfq	1,672,693	52,499,268	1.40%
2025-07-17	31.42	31.49	31.06	31.35	31.19	qfq	1,347,408	42,152,019	0.45%
2025-07-16	31.37	31.54	30.80	31.21	31.05	qfq	1,291,896	40,174,012	0.19%
2025-07-15	31.50	31.59	30.55	31.15	30.99	qfq	2,263,128	70,178,049	-1.39%
2025-07-14	30.35	32.88	30.21	31.59	31.43	qfq	4,130,500	130,601,772	4.36%
2025-07-11	30.48	30.78	30.05	30.27	30.12	qfq	1,069,724	32,472,479	-1.01%
2025-07-10	30.21	31.18	30.03	30.58	30.43	qfq	1,338,000	40,957,706	1.06%
2025-07-09	30.64	30.70	30.10	30.26	30.11	qfq	1,565,130	47,475,581	-1.43%
2025-07-08	30.54	31.20	30.08	30.70	30.54	qfq	1,883,405	57,616,002	0.59%
2025-07-07	30.89	31.65	30.34	30.52	30.37	qfq	2,778,823	85,400,297	-1.13%
2025-07-04	29.96	31.68	29.96	30.87	30.71	qfq	4,770,523	147,113,770	2.59%
2025-07-03	29.30	30.59	29.21	30.09	29.94	qfq	2,709,710	81,239,260	2.66%
2025-07-02	29.30	29.98	29.06	29.31	29.16	qfq	2,024,666	59,682,831	-0.54%
2025-07-01	28.56	30.20	28.14	29.47	29.32	qfq	3,786,266	110,457,535	5.25%
2025-06-30	27.88	28.20	27.73	28.00	27.86	qfq	838,900	23,442,370	0.43%
2025-06-27	28.66	28.66	27.74	27.88	27.74	qfq	1,031,400	28,817,215	-0.82%
2025-06-26	27.77	28.60	27.71	28.11	27.97	qfq	1,428,550	40,093,260	1.01%
2025-06-25	28.29	28.40	27.55	27.83	27.69	qfq	1,283,200	35,708,794	-1.63%
2025-06-24	27.85	28.30	27.85	28.29	28.15	qfq	709,316	19,931,473	1.91%
2025-06-23	27.33	27.80	27.13	27.76	27.62	qfq	736,710	20,278,073	1.39%
2025-06-20	27.27	27.65	27.27	27.38	27.24	qfq	684,808	18,817,732	0.11%
2025-06-19	27.94	28.14	27.27	27.35	27.21	qfq	1,135,688	31,244,376	-1.90%
2025-06-18	28.34	28.40	27.66	27.88	27.74	qfq	1,390,558	38,910,168	-2.28%
2025-06-17	29.14	29.55	28.28	28.53	28.39	qfq	1,289,968	37,150,191	-0.90%
2025-06-16	28.80	29.37	28.60	28.79	28.64	qfq	1,329,920	38,500,356	-0.66%
2025-06-13	29.80	29.98	28.89	28.98	28.83	qfq	1,391,327	40,734,114	-2.65%
2025-06-12	29.34	29.83	29.25	29.77	29.62	qfq	1,249,610	36,960,986	1.47%
2025-06-11	29.60	29.90	29.19	29.34	29.19	qfq	1,397,800	41,135,403	-1.38%
2025-06-10	29.55	30.42	29.33	29.75	29.60	qfq	2,696,575	80,626,331	0.68%
2025-06-09	29.35	29.78	29.20	29.55	29.40	qfq	1,758,030	51,972,837	1.34%
2025-06-06	28.87	29.30	28.73	29.16	29.01	qfq	1,298,832	37,774,638	0.83%
2025-06-05	29.31	29.65	28.75	28.92	28.77	qfq	1,788,500	51,936,313	-1.97%
2025-06-04	29.65	29.99	29.20	29.50	29.35	qfq	1,995,590	58,856,887	-0.51%
2025-06-03	28.65	29.85	28.65	29.65	29.50	qfq	2,971,133	87,818,980	2.17%
2025-05-30	28.97	30.70	28.92	29.02	28.87	qfq	4,772,523	141,574,447	1.19%
2025-05-29	28.45	29.13	27.99	28.68	28.53	qfq	2,171,652	62,446,185	0.63%
2025-05-28	28.05	28.65	27.91	28.50	28.10	qfq	1,676,970	47,584,315	1.42%
2025-05-27	27.50	28.12	27.33	28.10	27.70	qfq	1,319,720	36,754,421	2.18%
2025-05-26	27.70	27.90	27.21	27.50	27.11	qfq	1,269,511	34,982,455	-2.31%
2025-05-23	27.64	28.68	27.55	28.15	27.75	qfq	2,194,187	62,136,724	1.81%
2025-05-22	27.80	28.28	27.58	27.65	27.26	qfq	984,875	27,417,269	-1.29%
2025-05-21	27.99	28.38	27.85	28.01	27.61	qfq	1,089,490	30,589,617	-0.14%
2025-05-20	27.54	28.28	27.54	28.05	27.65	qfq	1,054,172	29,512,012	1.45%
2025-05-19	27.69	27.82	27.22	27.65	27.26	qfq	848,487	23,309,339	-0.61%
2025-05-16	27.63	27.90	27.46	27.82	27.43	qfq	986,400	27,355,505	1.09%
2025-05-15	27.35	27.56	27.05	27.52	27.13	qfq	840,800	23,045,003	1.18%
2025-05-14	27.70	27.70	27.05	27.20	26.82	qfq	740,550	20,157,068	-1.05%
2025-05-13	27.31	27.67	27.27	27.49	27.10	qfq	846,686	23,243,091	0.73%
2025-05-12	27.11	27.40	27.00	27.29	26.90	qfq	809,800	22,018,268	0.63%
2025-05-09	27.20	27.50	26.74	27.12	26.74	qfq	1,049,140	28,396,937	0.71%
2025-05-08	26.60	27.01	26.60	26.93	26.55	qfq	731,654	19,683,008	0.79%
2025-05-07	26.58	27.16	26.55	26.72	26.34	qfq	1,034,250	27,760,239	0.79%
2025-05-06	26.47	26.54	26.28	26.51	26.14	qfq	797,560	21,078,447	1.18%
2025-04-30	26.26	26.56	26.14	26.20	25.83	qfq	775,730	20,436,926	-0.23%
2025-04-29	26.00	26.41	26.00	26.26	25.89	qfq	839,416	22,071,874	0.65%
2025-04-28	26.34	26.35	25.70	26.09	25.72	qfq	700,300	18,210,736	-1.21%
2025-04-25	26.71	26.77	26.02	26.41	26.04	qfq	1,035,100	27,188,461	-0.79%
2025-04-24	26.55	27.44	26.34	26.62	26.24	qfq	1,354,750	36,299,749	0.87%
2025-04-23	26.71	26.93	26.29	26.39	26.02	qfq	1,095,000	28,965,026	-1.60%
2025-04-22	26.55	26.96	26.41	26.82	26.44	qfq	823,670	22,069,414	0.45%
2025-04-21	25.90	26.75	25.80	26.70	26.32	qfq	967,000	25,569,245	2.38%
2025-04-18	26.40	26.79	25.79	26.08	25.71	qfq	760,150	19,877,629	-1.29%
2025-04-17	26.10	26.75	25.65	26.42	26.05	qfq	877,130	23,167,992	1.69%
2025-04-16	26.31	26.58	25.51	25.98	25.61	qfq	941,100	24,449,778	-2.04%
2025-04-15	26.04	27.04	25.94	26.52	26.15	qfq	1,171,799	31,098,638	1.38%
2025-04-14	25.78	26.57	25.54	26.16	25.79	qfq	1,546,105	40,354,883	3.28%
2025-04-11	25.68	25.92	25.15	25.33	24.97	qfq	1,008,900	25,682,136	-1.40%
2025-04-10	25.14	26.00	25.12	25.69	25.33	qfq	1,563,000	40,176,761	2.19%
2025-04-09	24.60	25.28	22.83	25.14	24.78	qfq	1,712,101	41,302,756	0.04%
2025-04-08	24.89	25.96	24.51	25.13	24.77	qfq	1,646,726	41,501,423	1.49%
2025-04-07	27.50	27.77	24.04	24.76	24.41	qfq	2,551,376	66,459,379	-12.48%
2025-04-03	27.75	28.30	27.63	28.29	27.89	qfq	2,057,250	57,788,663	1.22%
2025-04-02	27.74	28.10	27.42	27.95	27.55	qfq	1,596,176	44,483,746	0.47%
2025-04-01	26.88	28.44	26.80	27.82	27.43	qfq	2,685,969	74,958,172	3.96%
2025-03-31	26.70	26.98	26.26	26.76	26.38	qfq	806,700	21,447,774	-0.85%
2025-03-28	27.06	27.75	26.97	26.99	26.61	qfq	857,140	23,440,743	-0.95%
2025-03-27	26.83	27.34	26.30	27.25	26.86	qfq	855,542	23,014,576	1.30%
2025-03-26	26.30	27.16	26.30	26.90	26.52	qfq	763,450	20,497,142	1.70%
2025-03-25	26.65	26.67	25.95	26.45	26.08	qfq	656,540	17,288,850	-0.38%
2025-03-24	27.39	27.55	26.15	26.55	26.17	qfq	1,257,340	33,558,451	-3.24%
2025-03-21	27.76	27.96	27.43	27.44	27.05	qfq	790,900	21,868,788	-0.90%
2025-03-20	27.62	27.80	27.20	27.69	27.30	qfq	1,001,310	27,650,138	0.76%
2025-03-19	27.40	27.79	27.40	27.48	27.09	qfq	800,174	22,097,432	-0.51%
2025-03-18	28.30	28.30	27.41	27.62	27.23	qfq	1,066,700	29,595,114	0.58%
2025-03-17	27.59	27.59	27.12	27.46	27.07	qfq	756,950	20,689,264	0.33%
2025-03-14	26.67	27.45	26.60	27.37	26.98	qfq	934,350	25,372,585	2.39%
2025-03-13	26.85	26.96	26.40	26.73	26.35	qfq	615,700	16,381,672	-0.56%
2025-03-12	27.03	27.03	26.71	26.88	26.50	qfq	639,600	17,176,899	-0.22%
2025-03-11	27.16	27.50	26.58	26.94	26.56	qfq	1,228,195	33,044,416	-2.14%
2025-03-10	27.58	27.71	27.16	27.53	27.14	qfq	984,750	27,032,897	0.92%
2025-03-07	27.07	27.95	26.83	27.28	26.89	qfq	1,380,200	37,987,497	0.81%
2025-03-06	26.98	27.20	26.93	27.06	26.68	qfq	700,500	18,951,723	0.11%
2025-03-05	27.07	27.20	26.70	27.03	26.65	qfq	629,800	16,935,369	-0.48%
2025-03-04	27.29	27.32	26.88	27.16	26.78	qfq	798,296	21,648,680	-0.98%
2025-03-03	27.95	28.40	27.40	27.43	27.04	qfq	2,278,371	63,304,792	-2.00%
2025-02-28	27.40	27.99	26.62	27.99	27.59	qfq	1,679,900	45,789,965	1.89%
2025-02-27	27.02	27.48	26.74	27.47	27.08	qfq	1,043,100	28,266,048	1.37%
2025-02-26	26.72	27.18	26.72	27.10	26.72	qfq	750,833	20,261,181	1.42%
2025-02-25	27.01	27.05	26.52	26.72	26.34	qfq	664,330	17,745,873	-1.07%
2025-02-24	27.30	27.54	26.86	27.01	26.63	qfq	1,095,300	29,770,304	-1.50%
2025-02-21	27.84	28.00	27.18	27.42	27.03	qfq	1,427,670	39,210,926	-1.51%
2025-02-20	28.20	28.70	27.50	27.84	27.45	qfq	1,873,500	52,215,567	-1.21%
2025-02-19	27.90	28.18	27.52	28.18	27.78	qfq	1,031,400	28,784,592	0.90%
2025-02-18	27.69	28.32	27.42	27.93	27.54	qfq	1,208,735	33,768,124	0.11%
2025-02-17	28.33	28.35	27.62	27.90	27.51	qfq	1,232,300	34,462,621	-0.50%
2025-02-14	27.53	28.20	27.53	28.04	27.64	qfq	1,389,980	38,876,662	1.85%
2025-02-13	28.13	28.35	27.53	27.53	27.14	qfq	1,131,980	31,616,287	-1.57%
2025-02-12	27.74	28.29	27.52	27.97	27.57	qfq	1,334,680	37,245,363	0.25%
2025-02-11	27.80	27.99	27.45	27.90	27.51	qfq	1,382,100	38,348,104	0.54%
2025-02-10	28.31	28.40	27.40	27.75	27.36	qfq	1,408,500	38,996,036	1.28%
2025-02-07	27.03	27.48	26.91	27.40	27.01	qfq	1,137,900	30,965,334	1.37%
2025-02-06	27.07	27.11	26.56	27.03	26.65	qfq	879,800	23,690,385	0.07%
2025-02-05	27.43	27.43	26.72	27.01	26.63	qfq	603,137	16,244,993	0.00%
2025-01-27	27.36	27.86	26.90	27.01	26.63	qfq	740,400	20,237,431	-1.50%
2025-01-24	27.65	28.00	27.03	27.42	27.03	qfq	1,110,900	30,432,479	-1.65%
2025-01-23	26.69	27.89	26.69	27.88	27.49	qfq	1,684,289	46,273,447	5.17%
2025-01-22	26.87	26.89	26.26	26.51	26.14	qfq	577,500	15,313,165	-1.67%
2025-01-21	27.29	27.72	26.62	26.96	26.58	qfq	638,800	17,252,216	-0.74%
2025-01-20	26.81	27.20	26.42	27.16	26.78	qfq	970,600	26,095,833	2.92%
2025-01-17	26.45	26.85	26.10	26.39	26.02	qfq	538,329	14,208,727	-0.68%
2025-01-16	26.76	27.05	26.32	26.57	26.19	qfq	672,096	17,912,361	-0.71%
2025-01-15	27.50	27.50	26.56	26.76	26.38	qfq	880,300	23,648,845	-2.37%
2025-01-14	26.65	27.83	26.61	27.41	27.02	qfq	1,642,650	44,719,498	2.81%
2025-01-13	26.31	27.10	26.22	26.66	26.28	qfq	887,100	23,667,340	-1.08%
2025-01-10	27.91	28.14	26.81	26.95	26.57	qfq	1,614,600	44,079,938	-3.44%
2025-01-09	26.75	29.40	26.22	27.91	27.52	qfq	3,136,168	87,996,440	2.42%
2025-01-08	25.81	27.50	25.42	27.25	26.86	qfq	2,364,804	63,406,025	6.32%
2025-01-07	25.34	25.63	24.61	25.63	25.27	qfq	1,073,100	26,959,008	1.75%
2025-01-06	24.75	25.75	24.09	25.19	24.83	qfq	973,200	24,551,327	1.74%
2025-01-03	25.54	25.94	24.76	24.76	24.41	qfq	788,000	19,992,971	-2.71%
2025-01-02	26.28	26.41	25.06	25.45	25.09	qfq	749,500	19,420,507	-3.05%
2024-12-31	26.69	27.34	26.19	26.25	25.88	qfq	814,000	21,756,394	-1.69%
2024-12-30	26.57	26.88	26.30	26.70	26.32	qfq	737,595	19,636,225	-0.60%
2024-12-27	26.60	27.08	26.34	26.86	26.48	qfq	569,713	15,284,492	0.98%
2024-12-26	26.35	26.70	26.07	26.60	26.22	qfq	769,778	20,409,755	0.95%
2024-12-25	27.37	27.76	26.26	26.35	25.98	qfq	928,200	24,757,258	-3.23%
2024-12-24	27.33	28.05	26.65	27.23	26.85	qfq	831,500	22,718,605	-0.07%
2024-12-23	28.34	28.35	27.20	27.25	26.86	qfq	1,116,500	30,838,648	-3.95%
2024-12-20	27.79	28.37	27.78	28.37	27.97	qfq	1,185,126	33,376,855	1.90%
2024-12-19	27.69	28.33	27.30	27.84	27.45	qfq	1,105,348	30,728,780	-0.64%
2024-12-18	28.00	28.30	27.53	28.02	27.62	qfq	1,102,595	30,893,591	0.04%
2024-12-17	28.67	28.68	27.69	28.01	27.61	qfq	1,548,100	43,434,761	-2.30%
2024-12-16	28.63	29.26	28.50	28.67	28.26	qfq	1,130,537	32,529,737	-0.49%
2024-12-13	29.61	29.75	28.68	28.81	28.40	qfq	1,690,168	48,989,817	-2.17%
2024-12-12	29.18	29.76	28.90	29.45	29.03	qfq	1,590,150	46,831,976	1.20%
2024-12-11	28.91	29.25	28.70	29.10	28.69	qfq	1,185,354	34,332,899	0.10%
2024-12-10	29.20	29.55	28.71	29.07	28.66	qfq	2,085,668	60,911,588	1.32%
2024-12-09	28.80	29.38	28.50	28.69	28.28	qfq	1,717,561	49,372,439	0.56%
2024-12-06	28.02	28.55	27.99	28.53	28.13	qfq	1,591,887	45,085,021	2.48%
2024-12-05	27.83	27.99	27.48	27.84	27.45	qfq	1,248,400	34,665,359	0.14%
2024-12-04	28.04	28.76	27.64	27.80	27.41	qfq	2,068,787	58,505,622	-0.86%
2024-12-03	27.70	28.09	27.60	28.04	27.64	qfq	1,569,864	43,724,927	0.97%
2024-12-02	27.58	27.98	27.58	27.77	27.38	qfq	1,371,055	38,051,492	0.69%
2024-11-29	27.03	27.69	26.95	27.58	27.19	qfq	1,690,390	46,394,134	2.03%
2024-11-28	27.11	27.44	26.94	27.03	26.65	qfq	1,023,278	27,779,040	-0.15%
2024-11-27	26.60	27.15	26.20	27.07	26.69	qfq	1,213,128	32,265,284	1.20%
2024-11-26	26.91	27.37	26.65	26.75	26.37	qfq	992,600	26,738,069	-0.59%
2024-11-25	26.36	26.95	26.35	26.91	26.53	qfq	1,291,836	34,399,992	2.09%
2024-11-22	28.20	28.20	26.31	26.36	25.99	qfq	2,017,400	54,687,723	-5.45%
2024-11-21	27.77	28.23	27.63	27.88	27.49	qfq	1,634,280	45,572,057	-0.36%
2024-11-20	27.06	28.09	26.99	27.98	27.58	qfq	2,248,078	62,023,176	2.53%
2024-11-19	26.94	27.29	26.66	27.29	26.90	qfq	1,650,600	44,466,704	1.60%
2024-11-18	26.95	27.23	26.14	26.86	26.48	qfq	1,885,610	50,297,733	0.37%
2024-11-15	27.19	27.69	26.66	26.76	26.38	qfq	1,992,913	54,149,668	-2.34%
2024-11-14	27.85	28.40	27.39	27.40	27.01	qfq	3,164,691	88,075,496	-4.13%
2024-11-13	28.68	29.47	27.91	28.58	28.18	qfq	5,276,092	151,056,810	-4.38%
2024-11-12	27.80	32.96	27.80	29.89	29.47	qfq	8,443,553	257,008,258	8.81%
2024-11-11	26.58	27.56	26.57	27.47	27.08	qfq	1,539,637	41,725,692	2.58%
2024-11-08	26.96	27.20	26.58	26.78	26.40	qfq	1,462,354	39,159,817	0.22%
2024-11-07	25.79	26.72	25.60	26.72	26.34	qfq	1,623,265	42,803,719	3.49%
2024-11-06	25.79	26.08	25.62	25.82	25.46	qfq	936,332	24,201,422	0.12%
2024-11-05	25.44	25.84	25.33	25.79	25.43	qfq	878,656	22,568,422	1.26%
2024-11-04	25.09	25.57	24.98	25.47	25.11	qfq	520,100	13,199,961	1.76%
2024-11-01	25.62	25.81	25.00	25.03	24.68	qfq	1,046,324	26,491,451	-2.57%
2024-10-31	25.65	25.97	25.50	25.69	25.33	qfq	806,400	20,750,328	-0.31%
2024-10-30	25.49	25.93	25.40	25.77	25.41	qfq	915,900	23,493,587	0.08%
2024-10-29	26.80	26.82	25.73	25.75	25.39	qfq	2,237,500	58,403,813	-4.03%
2024-10-28	26.21	26.92	26.21	26.83	26.45	qfq	1,613,900	43,065,389	1.40%
2024-10-25	26.40	26.62	26.13	26.46	26.09	qfq	1,226,911	32,376,184	0.42%
2024-10-24	26.29	26.93	26.11	26.35	25.98	qfq	1,457,100	38,712,623	-0.11%
2024-10-23	26.91	27.00	26.02	26.38	26.01	qfq	2,018,287	53,637,399	-2.40%
2024-10-22	26.24	27.03	26.12	27.03	26.65	qfq	2,162,333	57,640,558	2.78%
2024-10-21	26.12	26.60	25.70	26.30	25.93	qfq	1,529,450	39,966,281	0.69%
2024-10-18	25.52	26.36	25.47	26.12	25.75	qfq	1,366,030	35,402,990	2.31%
2024-10-17	25.86	26.38	25.52	25.53	25.17	qfq	873,433	22,588,279	-1.16%
2024-10-16	25.43	26.20	25.42	25.83	25.46	qfq	843,000	21,870,134	0.00%
2024-10-15	26.05	26.43	25.73	25.83	25.46	qfq	886,350	23,118,107	-0.84%
2024-10-14	25.60	26.12	25.22	26.05	25.68	qfq	1,078,471	27,761,991	1.96%
2024-10-11	26.66	26.88	25.26	25.55	25.19	qfq	1,219,773	31,612,401	-4.13%
2024-10-10	26.80	27.78	26.30	26.65	26.27	qfq	1,670,004	45,234,355	1.68%
2024-10-09	28.65	28.70	26.21	26.21	25.84	qfq	2,487,275	68,407,587	-11.54%
2024-10-08	31.10	32.10	27.51	29.63	29.21	qfq	4,454,650	132,702,104	8.06%
2024-09-30	25.40	28.10	24.90	27.42	27.03	qfq	2,806,288	74,305,756	11.55%
2024-09-27	23.50	24.87	23.50	24.58	24.23	qfq	1,514,887	36,694,248	5.04%
2024-09-26	22.69	23.40	22.62	23.40	23.07	qfq	764,826	17,648,732	1.96%
2024-09-25	22.92	23.37	22.78	22.95	22.63	qfq	897,638	20,726,968	0.53%
2024-09-24	22.52	22.92	22.32	22.83	22.51	qfq	679,900	15,410,325	1.51%
2024-09-23	22.87	22.87	22.44	22.49	22.17	qfq	437,700	9,874,877	-0.75%
2024-09-20	23.06	23.20	22.55	22.66	22.34	qfq	573,538	13,030,535	-2.03%
2024-09-19	22.99	23.22	22.81	23.13	22.80	qfq	385,900	8,905,875	1.89%
2024-09-18	23.36	23.54	22.56	22.70	22.38	qfq	843,100	19,289,971	-2.83%
2024-09-13	23.72	23.97	23.36	23.36	23.03	qfq	643,827	15,218,622	-1.85%
2024-09-12	24.15	24.51	23.67	23.80	23.46	qfq	993,309	23,990,442	-1.04%
2024-09-11	23.80	24.14	23.65	24.05	23.71	qfq	635,235	15,202,981	0.12%
2024-09-10	24.08	24.28	23.53	24.02	23.68	qfq	643,101	15,332,583	1.31%
2024-09-09	23.42	24.22	23.42	23.71	23.37	qfq	679,733	16,225,909	0.30%
2024-09-06	24.36	24.52	23.60	23.64	23.31	qfq	740,800	17,737,498	-3.23%
2024-09-05	24.21	24.60	24.20	24.43	24.08	qfq	542,200	13,241,232	0.95%
2024-09-04	24.47	24.69	24.12	24.20	23.86	qfq	654,500	15,918,272	-1.18%
2024-09-03	24.20	24.75	24.00	24.49	24.14	qfq	684,900	16,757,572	0.91%
2024-09-02	24.80	25.23	24.26	24.27	23.93	qfq	840,900	20,735,072	-2.02%
2024-08-30	24.40	24.92	24.30	24.77	24.42	qfq	1,052,401	25,997,965	1.18%
2024-08-29	24.20	24.85	24.05	24.48	24.13	qfq	1,171,000	28,562,243	-0.08%
2024-08-28	24.14	24.90	23.90	24.50	24.15	qfq	1,273,679	31,099,266	-0.37%
2024-08-27	23.93	25.20	23.88	24.59	24.24	qfq	2,087,779	51,954,241	2.46%
2024-08-26	23.69	24.15	23.24	24.00	23.66	qfq	809,249	19,231,156	1.31%
2024-08-23	24.00	24.26	23.51	23.69	23.36	qfq	1,165,172	27,694,603	-1.29%
2024-08-22	24.97	25.10	23.97	24.00	23.66	qfq	1,947,812	47,368,767	-3.61%
2024-08-21	25.50	26.02	24.75	24.90	24.55	qfq	2,789,339	69,958,857	-5.40%
2024-08-20	26.00	27.52	25.49	26.32	25.95	qfq	3,308,379	88,473,580	0.04%
2024-08-19	27.00	28.28	26.30	26.31	25.94	qfq	4,825,431	131,305,301	-7.52%
2024-08-16	24.59	29.50	24.59	28.45	28.05	qfq	6,613,350	176,748,877	8.80%
2024-08-15	28.50	30.14	25.89	26.15	25.78	qfq	4,927,510	136,136,267	3.85%
2024-08-14	25.21	26.40	24.97	25.18	24.82	qfq	2,260,100	57,689,824	-2.40%
2024-08-13	25.00	25.81	24.26	25.80	25.44	qfq	2,279,974	56,302,505	0.78%
2024-08-12	24.76	26.71	24.68	25.60	25.24	qfq	3,300,261	85,559,265	-0.62%
2024-08-09	23.79	25.85	23.70	25.76	25.40	qfq	3,181,341	78,044,084	3.87%
2024-08-08	24.10	26.88	23.97	24.80	24.45	qfq	3,234,085	82,762,417	6.39%
2024-08-07	23.32	23.44	23.06	23.31	22.98	qfq	282,000	6,552,425	-0.21%
2024-08-06	22.50	23.40	22.50	23.36	23.03	qfq	453,400	10,491,080	3.73%
2024-08-05	22.80	23.38	22.51	22.52	22.20	qfq	539,350	12,388,420	-2.34%
2024-08-02	22.96	23.57	22.85	23.06	22.73	qfq	586,200	13,672,505	0.13%
2024-08-01	23.20	23.42	22.92	23.03	22.70	qfq	478,000	11,085,268	0.48%
2024-07-31	22.41	23.00	22.13	22.92	22.60	qfq	369,900	8,393,406	2.46%
2024-07-30	22.08	22.53	22.08	22.37	22.05	qfq	267,210	5,980,741	1.36%
2024-07-29	22.29	22.42	22.03	22.07	21.76	qfq	170,129	3,774,830	-0.94%
2024-07-26	22.06	22.56	22.06	22.28	21.97	qfq	219,679	4,909,385	0.59%
2024-07-25	21.89	22.32	21.74	22.15	21.84	qfq	182,500	4,037,097	0.45%
2024-07-24	22.10	22.40	21.89	22.05	21.74	qfq	311,500	6,872,697	-1.17%
2024-07-23	22.88	23.15	22.25	22.31	21.99	qfq	346,466	7,815,117	-2.96%
2024-07-22	22.90	23.20	22.83	22.99	22.67	qfq	225,077	5,188,828	0.09%
2024-07-19	22.95	23.27	22.64	22.97	22.65	qfq	314,021	7,214,329	-0.04%
2024-07-18	23.00	23.08	22.63	22.98	22.66	qfq	289,860	6,617,188	-0.30%
2024-07-17	23.02	23.45	22.83	23.05	22.72	qfq	145,280	3,357,729	-0.22%
2024-07-16	23.05	23.22	22.92	23.10	22.77	qfq	242,018	5,570,215	-0.04%
2024-07-15	23.90	23.95	23.11	23.11	22.78	qfq	309,514	7,248,248	-3.31%
2024-07-12	23.85	24.20	23.72	23.90	23.56	qfq	252,796	6,044,347	0.29%
2024-07-11	23.83	23.94	23.55	23.83	23.49	qfq	320,100	7,614,849	1.49%
2024-07-10	23.29	23.78	23.08	23.48	23.15	qfq	287,164	6,762,077	0.00%
2024-07-09	23.18	23.64	22.73	23.48	23.15	qfq	410,200	9,508,697	1.38%
2024-07-08	23.41	23.80	23.00	23.16	22.83	qfq	361,561	8,418,252	-1.57%
2024-07-05	22.92	23.73	22.80	23.53	23.20	qfq	472,620	11,023,260	2.66%
2024-07-04	23.45	24.14	22.88	22.92	22.60	qfq	887,968	20,741,458	-5.99%
2024-07-03	24.05	25.48	23.68	24.38	24.04	qfq	1,097,216	26,992,139	1.75%
2024-07-02	23.76	24.35	23.59	23.96	23.62	qfq	386,600	9,266,513	0.88%
2024-07-01	23.49	23.88	23.31	23.75	23.41	qfq	326,303	7,722,212	1.37%
2024-06-28	23.97	24.14	23.43	23.43	23.10	qfq	299,100	7,111,285	-1.76%
2024-06-27	24.61	24.67	23.70	23.85	23.51	qfq	498,215	12,051,048	-3.09%
2024-06-26	23.21	24.78	22.62	24.61	24.26	qfq	848,350	20,345,261	8.27%
2024-06-25	22.24	22.98	22.19	22.73	22.41	qfq	302,311	6,841,070	2.80%
2024-06-24	23.13	23.13	22.00	22.11	21.80	qfq	301,300	6,763,269	-4.90%
2024-06-21	23.10	23.62	22.66	23.25	22.92	qfq	316,974	7,365,828	0.65%
2024-06-20	23.26	23.68	23.01	23.10	22.77	qfq	267,400	6,209,520	-1.16%
2024-06-19	23.81	23.81	23.30	23.37	23.04	qfq	152,000	3,563,495	-0.60%
2024-06-18	23.48	23.87	23.33	23.51	23.18	qfq	242,937	5,734,577	-0.42%
2024-06-17	23.76	23.97	23.40	23.61	23.28	qfq	223,600	5,289,879	-1.30%
2024-06-14	23.99	24.07	23.50	23.92	23.58	qfq	265,100	6,298,437	-0.04%
2024-06-13	23.90	24.10	23.60	23.93	23.59	qfq	253,900	6,061,228	0.13%
2024-06-12	23.69	24.10	23.58	23.90	23.56	qfq	227,100	5,433,018	-0.25%
2024-06-11	23.99	24.06	23.26	23.96	23.38	qfq	349,600	8,283,682	-0.17%
2024-06-07	23.75	24.11	23.46	24.00	23.42	qfq	311,257	7,450,465	2.13%
2024-06-06	24.65	24.65	23.00	23.50	22.93	qfq	737,050	17,461,954	-3.81%
2024-06-05	24.94	25.18	24.43	24.43	23.84	qfq	456,370	11,370,278	-2.12%
2024-06-04	25.19	25.33	24.72	24.96	24.35	qfq	313,600	7,841,938	-0.87%
2024-06-03	25.10	25.33	24.85	25.18	24.57	qfq	373,320	9,367,706	0.12%
2024-05-31	25.11	25.50	25.10	25.15	24.54	qfq	283,257	7,160,107	-0.79%
2024-05-30	25.78	25.78	25.06	25.35	24.73	qfq	306,000	7,729,280	-0.59%
2024-05-29	25.72	25.72	25.15	25.50	24.88	qfq	413,036	10,521,380	0.39%
2024-05-28	25.55	25.60	25.00	25.40	24.78	qfq	568,700	14,424,103	-0.59%
2024-05-27	25.09	25.60	24.93	25.55	24.93	qfq	553,536	13,953,698	1.83%
2024-05-24	25.44	25.59	25.04	25.09	24.48	qfq	586,261	14,783,800	-1.38%
2024-05-23	25.61	25.70	25.26	25.44	24.82	qfq	562,787	14,300,063	-0.70%
2024-05-22	25.90	26.08	25.52	25.62	25.00	qfq	610,867	15,724,953	-0.27%
2024-05-21	26.51	26.65	25.40	25.69	25.07	qfq	1,368,392	35,370,349	-4.36%
2024-05-20	29.00	29.00	26.01	26.86	26.21	qfq	1,862,283	50,187,330	4.60%
2024-05-17	26.27	26.27	25.38	25.68	25.06	qfq	458,861	11,762,035	0.90%
2024-05-16	25.16	25.68	25.16	25.45	24.83	qfq	370,200	9,410,022	0.12%
2024-05-15	25.76	25.87	25.32	25.42	24.80	qfq	436,900	11,154,397	-1.32%
2024-05-14	25.74	26.16	25.60	25.76	25.13	qfq	802,200	20,789,916	-0.92%
2024-05-13	25.60	26.58	25.46	26.00	25.37	qfq	1,006,378	26,324,038	1.09%
2024-05-10	26.30	26.66	25.60	25.72	25.09	qfq	937,237	24,443,806	-2.65%
2024-05-09	26.88	26.88	26.25	26.42	25.78	qfq	1,321,564	35,015,754	-1.78%
2024-05-08	26.05	26.99	25.93	26.90	26.25	qfq	1,500,536	39,825,729	2.48%
2024-05-07	25.73	26.33	25.53	26.25	25.61	qfq	1,221,636	31,817,588	1.78%
2024-05-06	25.24	25.88	25.00	25.79	25.16	qfq	1,755,315	44,939,105	2.18%
2024-04-30	24.80	25.55	24.66	25.24	24.63	qfq	1,015,161	25,632,503	1.65%
2024-04-29	24.58	24.98	24.48	24.83	24.23	qfq	729,954	18,075,179	0.85%
2024-04-26	24.59	24.65	24.16	24.62	24.02	qfq	796,128	19,431,057	0.37%
2024-04-25	23.80	24.68	23.80	24.53	23.93	qfq	1,276,860	31,052,413	2.76%
2024-04-24	23.94	24.17	23.77	23.87	23.29	qfq	696,628	16,657,573	-0.29%
2024-04-23	24.50	24.65	23.52	23.94	23.36	qfq	1,080,063	25,970,251	-2.09%
2024-04-22	23.38	24.86	22.83	24.45	23.86	qfq	971,710	23,082,914	4.80%
2024-04-19	23.18	23.39	22.88	23.33	22.76	qfq	342,941	7,952,467	0.13%
2024-04-18	23.70	23.80	23.30	23.30	22.73	qfq	437,150	10,295,235	-1.19%
2024-04-17	22.60	23.60	22.60	23.58	23.01	qfq	696,495	16,293,609	4.34%
2024-04-16	23.54	23.65	22.45	22.60	22.05	qfq	1,054,121	24,173,659	-3.99%
2024-04-15	23.00	24.50	22.52	23.54	22.97	qfq	1,333,283	31,236,792	0.60%
2024-04-12	24.00	24.04	23.32	23.40	22.83	qfq	497,737	11,768,445	-1.68%
2024-04-11	23.27	24.03	23.21	23.80	23.22	qfq	595,698	14,161,025	1.19%
2024-04-10	23.62	23.88	23.28	23.52	22.95	qfq	540,100	12,732,610	-2.16%
2024-04-09	23.82	24.07	23.60	24.04	23.46	qfq	585,140	13,966,449	0.92%
2024-04-08	24.30	24.30	23.71	23.82	23.24	qfq	1,095,917	26,283,590	-2.10%
2024-04-03	24.32	24.65	24.10	24.33	23.74	qfq	799,036	19,433,321	-0.41%
2024-04-02	24.99	25.00	24.24	24.43	23.84	qfq	634,800	15,576,522	-0.29%
2024-04-01	24.41	24.50	24.08	24.50	23.90	qfq	840,700	20,452,257	2.04%
2024-03-29	24.04	24.11	23.74	24.01	23.43	qfq	514,200	12,295,579	0.33%
2024-03-28	23.30	24.30	22.97	23.93	23.35	qfq	1,053,138	25,050,948	2.66%
2024-03-27	23.66	23.90	23.25	23.31	22.74	qfq	534,700	12,631,367	-1.65%
2024-03-26	23.49	23.80	23.16	23.70	23.12	qfq	652,947	15,330,528	1.07%
2024-03-25	24.44	24.44	23.34	23.45	22.88	qfq	1,023,642	24,300,375	-1.10%
2024-03-22	24.16	24.25	23.50	23.71	23.13	qfq	1,014,837	24,216,995	-1.29%
2024-03-21	24.94	24.94	24.00	24.02	23.44	qfq	1,040,800	25,262,957	-1.07%
2024-03-20	23.80	24.35	23.80	24.28	23.69	qfq	1,039,204	25,120,450	1.85%
2024-03-19	23.91	24.10	23.60	23.84	23.26	qfq	1,062,600	25,396,151	0.17%
2024-03-18	23.00	23.85	23.00	23.80	23.22	qfq	1,416,758	33,318,612	3.48%
2024-03-15	23.24	23.24	22.68	23.00	22.44	qfq	824,370	18,888,150	0.00%
2024-03-14	23.25	23.90	22.80	23.00	22.44	qfq	1,928,537	45,103,814	1.10%
2024-03-13	22.93	23.00	22.41	22.75	22.20	qfq	990,987	22,503,034	-0.61%
2024-03-12	22.50	23.20	22.41	22.89	22.33	qfq	1,442,850	33,038,109	1.24%
2024-03-11	21.89	22.61	21.55	22.61	22.06	qfq	1,431,498	31,667,604	4.34%
2024-03-08	21.62	22.15	21.60	21.67	21.14	qfq	726,600	15,839,955	0.56%
2024-03-07	22.45	22.55	21.52	21.55	21.03	qfq	839,012	18,379,269	-3.15%
2024-03-06	21.75	22.70	21.32	22.25	21.71	qfq	1,598,787	35,398,375	1.74%
2024-03-05	22.41	22.75	21.73	21.87	21.34	qfq	1,737,183	38,404,130	-3.87%
2024-03-04	22.39	24.00	22.32	22.75	22.20	qfq	2,675,628	61,469,281	-1.52%
2024-03-01	21.22	23.11	21.15	23.10	22.54	qfq	2,508,947	56,116,918	9.32%
2024-02-29	19.88	21.18	19.47	21.13	20.62	qfq	2,128,828	44,078,575	6.77%
2024-02-28	21.80	22.40	19.68	19.79	19.31	qfq	2,825,843	59,620,837	-8.51%
2024-02-27	21.10	21.68	20.82	21.63	21.10	qfq	1,305,496	28,060,573	1.98%
2024-02-26	20.80	21.75	20.52	21.21	20.69	qfq	1,692,918	35,888,388	1.97%
2024-02-23	19.95	20.95	19.83	20.80	20.29	qfq	1,826,214	37,178,402	4.26%
2024-02-22	19.25	20.12	19.25	19.95	19.46	qfq	1,604,366	31,554,002	3.21%
2024-02-21	18.52	20.18	18.30	19.33	18.86	qfq	2,325,267	45,116,798	3.15%
2024-02-20	18.63	18.96	18.11	18.74	18.28	qfq	1,698,707	31,734,315	1.35%
2024-02-19	17.80	18.71	17.80	18.49	18.04	qfq	2,468,884	45,211,686	3.70%
2024-02-08	15.53	17.97	15.20	17.83	17.40	qfq	3,146,696	51,938,380	9.45%
2024-02-07	17.11	17.83	15.91	16.29	15.89	qfq	3,441,967	58,973,641	-4.12%
2024-02-06	15.89	18.13	15.23	16.99	16.58	qfq	3,069,689	50,521,227	3.72%
2024-02-05	18.86	18.98	15.72	16.38	15.98	qfq	2,467,900	41,402,858	-14.91%
2024-02-02	20.61	21.00	18.41	19.25	18.78	qfq	1,629,174	31,895,890	-6.64%
2024-02-01	20.73	21.38	20.30	20.62	20.12	qfq	1,135,400	23,514,202	-1.25%
2024-01-31	22.54	22.54	20.88	20.88	20.37	qfq	1,344,166	28,856,266	-7.36%
2024-01-30	23.55	23.55	22.38	22.54	21.99	qfq	800,637	18,252,887	-3.47%
2024-01-29	24.37	24.74	23.32	23.35	22.78	qfq	824,990	19,664,611	-3.71%
2024-01-26	24.45	24.99	24.14	24.25	23.66	qfq	1,152,589	28,350,935	-0.57%
2024-01-25	23.20	24.39	22.96	24.39	23.80	qfq	926,109	22,111,334	5.13%
2024-01-24	22.96	23.46	22.27	23.20	22.64	qfq	852,974	19,505,088	1.05%
2024-01-23	23.16	23.45	22.60	22.96	22.40	qfq	1,257,196	28,732,107	-1.03%
2024-01-22	25.00	25.08	23.10	23.20	22.64	qfq	1,133,849	27,341,627	-7.20%
2024-01-19	25.50	25.64	24.97	25.00	24.39	qfq	660,287	16,661,008	-1.57%
2024-01-18	25.97	25.99	24.70	25.40	24.78	qfq	1,084,753	27,408,763	-2.35%
2024-01-17	26.69	26.89	26.00	26.01	25.38	qfq	660,300	17,498,349	-2.55%
2024-01-16	27.05	27.12	26.40	26.69	26.04	qfq	814,748	21,737,324	-0.85%
2024-01-15	27.08	27.26	26.78	26.92	26.27	qfq	465,900	12,574,647	-0.63%
2024-01-12	27.50	27.75	27.00	27.09	26.43	qfq	701,200	19,120,446	-1.67%
2024-01-11	27.32	27.55	27.12	27.55	26.88	qfq	532,700	14,581,509	1.40%
2024-01-10	27.77	27.77	27.06	27.17	26.51	qfq	596,700	16,303,086	-1.56%
2024-01-09	27.51	27.96	27.35	27.60	26.93	qfq	636,207	17,588,514	0.33%
2024-01-08	27.98	28.08	27.50	27.51	26.84	qfq	615,438	17,060,979	-1.50%
2024-01-05	28.45	28.45	27.78	27.93	27.25	qfq	613,700	17,261,068	-0.96%
2024-01-04	28.30	28.39	28.05	28.20	27.51	qfq	560,000	15,809,208	-0.25%
2024-01-03	28.18	28.61	28.01	28.27	27.58	qfq	703,200	19,899,197	0.64%
2024-01-02	28.01	28.28	27.76	28.09	27.41	qfq	887,500	24,911,749	0.75%
2023-12-29	27.62	27.95	27.56	27.88	27.20	qfq	660,250	18,369,582	0.90%
2023-12-28	27.31	27.80	27.07	27.63	26.96	qfq	746,300	20,513,628	1.66%
2023-12-27	27.46	27.50	27.05	27.18	26.52	qfq	529,324	14,408,957	-0.22%
2023-12-26	27.63	27.66	27.13	27.24	26.58	qfq	834,787	22,830,489	-1.48%
2023-12-25	28.15	28.15	27.41	27.65	26.98	qfq	794,000	21,931,676	-0.86%
2023-12-22	28.46	28.80	27.85	27.89	27.21	qfq	963,770	27,067,059	-2.04%
2023-12-21	28.71	28.71	28.01	28.47	27.78	qfq	767,600	21,777,425	-0.80%
2023-12-20	28.96	29.19	28.60	28.70	28.00	qfq	832,111	24,017,118	-0.17%
2023-12-19	28.85	28.93	28.37	28.75	28.05	qfq	759,400	21,722,919	-0.35%
2023-12-18	29.61	29.61	28.79	28.85	28.15	qfq	717,517	20,864,398	-1.16%
2023-12-15	29.30	29.56	29.04	29.19	28.48	qfq	607,588	17,761,079	-0.58%
2023-12-14	29.76	29.97	29.35	29.36	28.65	qfq	703,578	20,788,502	-1.34%
2023-12-13	29.56	30.19	29.40	29.76	29.04	qfq	1,065,054	31,845,704	0.68%
2023-12-12	29.60	29.60	29.10	29.56	28.84	qfq	731,900	21,461,170	0.65%
2023-12-11	29.68	29.68	29.00	29.37	28.66	qfq	1,312,547	38,348,275	-0.10%
2023-12-08	29.88	30.07	29.40	29.40	28.68	qfq	880,500	26,162,260	-1.61%
2023-12-07	29.98	30.15	29.71	29.88	29.15	qfq	899,300	26,868,681	-0.50%
2023-12-06	29.90	30.33	29.81	30.03	29.30	qfq	1,081,017	32,484,107	0.27%
2023-12-05	30.21	30.46	29.78	29.95	29.22	qfq	1,107,200	33,304,087	-0.96%
2023-12-04	30.55	30.60	30.16	30.24	29.50	qfq	921,162	27,929,545	-0.72%
2023-12-01	30.44	30.93	30.15	30.46	29.72	qfq	781,780	23,901,675	0.07%
2023-11-30	30.46	30.95	30.19	30.44	29.70	qfq	971,600	29,602,555	-0.56%
2023-11-29	31.00	31.31	30.60	30.61	29.87	qfq	1,086,462	33,588,793	-1.42%
2023-11-28	30.80	31.19	30.06	31.05	30.29	qfq	1,401,730	43,109,237	0.81%
2023-11-27	31.55	31.77	30.73	30.80	30.05	qfq	1,760,100	54,549,288	-2.69%
2023-11-24	31.60	32.09	31.24	31.65	30.88	qfq	2,064,206	65,317,056	-0.09%
2023-11-23	30.88	32.16	30.82	31.68	30.91	qfq	2,964,040	93,562,925	2.82%
2023-11-22	30.73	30.99	30.55	30.81	30.06	qfq	860,900	26,497,012	-0.29%
2023-11-21	30.66	31.19	30.50	30.90	30.15	qfq	1,242,200	38,377,926	0.65%
2023-11-20	30.58	31.02	30.56	30.70	29.95	qfq	1,032,400	31,754,444	0.43%
2023-11-17	30.49	30.70	30.35	30.57	29.83	qfq	859,000	26,241,857	0.53%
2023-11-16	30.85	30.85	30.38	30.41	29.67	qfq	870,000	26,570,425	-1.01%
2023-11-15	31.26	31.29	30.42	30.72	29.97	qfq	980,700	30,012,217	-0.26%
2023-11-14	30.85	31.27	30.62	30.80	30.05	qfq	1,028,704	31,760,708	-0.10%
2023-11-13	30.72	30.99	30.40	30.83	30.08	qfq	1,070,032	32,732,025	0.29%
2023-11-10	30.70	31.07	30.21	30.74	29.99	qfq	1,143,600	35,156,131	-0.13%
2023-11-09	31.49	32.15	30.61	30.78	30.03	qfq	1,810,100	56,460,133	-2.72%
2023-11-08	30.96	31.65	30.91	31.64	30.87	qfq	1,865,900	58,644,206	1.87%
2023-11-07	31.08	31.14	30.62	31.06	30.30	qfq	761,000	23,574,627	-0.06%
2023-11-06	30.80	31.33	30.79	31.08	30.32	qfq	1,110,640	34,517,350	1.07%
2023-11-03	31.15	31.28	30.66	30.75	30.00	qfq	1,040,170	32,106,057	-1.44%
2023-11-02	30.85	31.38	30.60	31.20	30.44	qfq	1,268,800	39,426,412	0.94%
2023-11-01	31.11	31.17	30.37	30.91	30.16	qfq	1,143,349	35,120,608	-0.39%
2023-10-31	31.45	31.58	30.42	31.03	30.28	qfq	1,744,500	54,405,514	0.98%
2023-10-30	30.20	31.00	30.00	30.73	29.98	qfq	1,431,662	43,863,332	2.06%
2023-10-27	28.42	30.18	27.82	30.11	29.38	qfq	1,923,394	56,312,596	6.32%
2023-10-26	29.88	30.40	28.21	28.32	27.63	qfq	2,284,005	65,390,421	-6.38%
2023-10-25	30.38	30.60	30.05	30.25	29.51	qfq	723,794	21,898,363	-0.43%
2023-10-24	29.82	30.48	28.96	30.38	29.64	qfq	951,500	28,461,133	3.86%
2023-10-23	29.70	29.93	29.06	29.25	28.54	qfq	794,600	23,392,344	-1.71%
2023-10-20	29.84	30.30	29.70	29.76	29.04	qfq	579,800	17,356,822	-0.27%
2023-10-19	29.90	30.39	29.51	29.84	29.11	qfq	782,194	23,447,871	-0.60%
2023-10-18	30.99	30.99	29.87	30.02	29.29	qfq	859,996	25,974,226	-2.63%
2023-10-17	31.20	31.20	30.40	30.83	30.08	qfq	688,400	21,128,477	-0.84%
2023-10-16	31.91	31.94	30.79	31.09	30.33	qfq	1,056,300	32,975,903	-1.86%
2023-10-13	31.58	32.22	31.43	31.68	30.91	qfq	1,414,754	44,985,595	0.38%
2023-10-12	31.16	32.08	31.16	31.56	30.79	qfq	1,182,057	37,363,203	1.41%
2023-10-11	30.53	31.54	30.53	31.12	30.36	qfq	1,085,938	33,849,386	1.83%
2023-10-10	31.10	31.10	30.40	30.56	29.82	qfq	902,998	27,665,354	-1.74%
2023-10-09	31.40	31.40	30.72	31.10	30.34	qfq	861,200	26,671,251	-0.99%
2023-09-28	31.72	31.77	31.07	31.41	30.65	qfq	913,298	28,802,823	-0.60%
2023-09-27	31.08	31.87	30.84	31.60	30.83	qfq	1,203,000	37,838,116	1.28%
2023-09-26	31.33	31.62	31.00	31.20	30.44	qfq	1,190,100	37,317,886	-0.89%
2023-09-25	30.98	31.63	30.72	31.48	30.71	qfq	1,336,700	41,988,961	1.61%
2023-09-22	30.42	31.15	30.22	30.98	30.23	qfq	1,398,487	42,960,452	1.24%
2023-09-21	30.50	31.07	30.40	30.60	29.86	qfq	1,379,233	42,366,937	-0.97%
2023-09-20	31.25	31.68	30.80	30.90	30.15	qfq	1,874,564	58,418,323	-0.32%
2023-09-19	31.28	32.20	30.95	31.00	30.25	qfq	2,801,327	88,322,596	-0.90%
2023-09-18	31.55	31.94	30.94	31.28	30.52	qfq	3,190,206	99,731,583	-2.04%
2023-09-15	30.73	33.04	30.25	31.93	31.15	qfq	4,124,163	130,597,167	3.57%
2023-09-14	29.75	31.29	29.75	30.83	30.08	qfq	2,423,995	74,242,636	3.11%
2023-09-13	30.48	30.71	29.71	29.90	29.17	qfq	1,308,684	39,384,484	-2.22%
2023-09-12	30.38	30.95	30.16	30.58	29.84	qfq	1,329,628	40,719,850	0.96%
2023-09-11	29.74	30.66	29.59	30.29	29.55	qfq	1,424,300	43,130,486	1.85%
2023-09-08	29.36	30.06	29.36	29.74	29.02	qfq	618,320	18,420,578	0.78%
2023-09-07	30.22	30.22	29.50	29.51	28.79	qfq	747,000	22,226,662	-1.67%
2023-09-06	30.22	30.35	29.90	30.01	29.28	qfq	835,300	25,132,400	-0.37%
2023-09-05	30.47	30.72	29.98	30.12	29.39	qfq	1,110,149	33,621,756	-1.21%
2023-09-04	30.30	30.69	30.16	30.49	29.75	qfq	1,003,700	30,468,596	0.96%
2023-09-01	30.80	30.80	30.05	30.20	29.47	qfq	1,549,300	46,983,498	-2.11%
2023-08-31	30.21	31.10	29.93	30.85	30.10	qfq	2,766,236	84,681,692	2.39%
2023-08-30	29.14	30.44	29.10	30.13	29.40	qfq	2,750,602	82,499,058	2.48%
2023-08-29	27.83	29.45	27.83	29.40	28.68	qfq	3,303,893	95,458,899	6.79%
2023-08-28	28.39	28.85	27.47	27.53	26.86	qfq	1,907,179	53,414,072	1.25%
2023-08-25	28.00	28.00	27.15	27.19	26.53	qfq	1,371,621	37,787,397	-2.19%
2023-08-24	28.05	28.13	27.11	27.80	27.12	qfq	1,571,222	43,315,612	-0.93%
2023-08-23	28.06	28.66	27.82	28.06	27.38	qfq	1,975,317	55,852,703	0.04%
2023-08-22	28.58	28.58	27.60	28.05	27.37	qfq	2,904,012	81,361,703	-2.13%
2023-08-21	28.49	28.97	28.14	28.66	27.96	qfq	2,390,133	68,309,230	0.00%
2023-08-18	30.05	30.30	28.51	28.66	27.96	qfq	3,939,338	115,209,322	-5.38%
2023-08-17	31.01	31.69	29.87	30.29	29.55	qfq	5,161,630	157,602,141	-3.44%
2023-08-16	31.50	33.50	31.21	31.37	30.61	qfq	5,385,081	172,898,091	-2.64%
2023-08-15	32.00	32.84	30.88	32.22	31.44	qfq	6,500,228	207,275,421	1.03%
2023-08-14	33.00	33.58	31.61	31.89	31.11	qfq	8,179,467	263,313,647	-7.78%
2023-08-11	29.96	36.00	29.76	34.58	33.74	qfq	11,391,921	385,111,736	14.92%
2023-08-10	29.30	31.08	29.04	30.09	29.36	qfq	4,170,949	126,159,973	2.66%
2023-08-09	28.85	29.77	28.60	29.31	28.60	qfq	2,071,476	60,664,077	1.10%
2023-08-08	28.40	29.20	28.10	28.99	28.28	qfq	1,513,080	43,518,057	2.73%
2023-08-07	28.78	28.79	27.90	28.22	27.53	qfq	1,183,428	33,291,969	-1.95%
2023-08-04	29.68	29.90	28.76	28.78	28.08	qfq	1,355,037	39,557,434	-2.01%
2023-08-03	28.69	29.50	28.61	29.37	28.66	qfq	1,288,000	37,587,317	2.19%
2023-08-02	28.75	28.77	28.55	28.74	28.04	qfq	456,494	13,076,981	0.00%
2023-08-01	28.71	29.04	28.63	28.74	28.04	qfq	618,900	17,829,253	0.10%
2023-07-31	28.90	29.18	28.65	28.71	28.01	qfq	715,642	20,623,922	-1.03%
2023-07-28	28.68	29.09	28.55	29.01	28.30	qfq	762,207	22,019,412	0.42%
2023-07-27	29.05	29.29	28.77	28.89	28.19	qfq	845,300	24,476,541	-0.65%
2023-07-26	28.67	29.30	28.51	29.08	28.37	qfq	1,284,827	37,337,708	1.43%
2023-07-25	28.45	28.67	28.25	28.67	27.97	qfq	777,487	22,139,667	0.77%
2023-07-24	28.40	28.55	27.98	28.45	27.76	qfq	876,198	24,829,858	1.39%
2023-07-21	27.92	28.18	27.54	28.06	27.38	qfq	764,650	21,408,992	1.63%
2023-07-20	28.19	28.19	27.60	27.61	26.94	qfq	442,700	12,319,912	-1.11%
2023-07-19	27.89	28.10	27.75	27.92	27.24	qfq	380,800	10,615,339	-0.11%
2023-07-18	28.11	28.11	27.75	27.95	27.27	qfq	455,437	12,690,942	-0.60%