SECURITY DETAIL · RAW DATA

诚达药业301201.SZ

ASZSECNYSTOCK

最近收盘价33.292026-07-17

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）12,085,518

成交额（元）425,496,535

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
2026-07-08	2026-07-15	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-10	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-10	cash_dividend	0.2	—	—	—	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	37.45	37.95	33.25	33.29	33.29	qfq	12,085,518	425,496,535	-12.85%
2026-07-16	37.57	39.15	36.55	38.20	38.20	qfq	11,233,872	427,222,089	0.69%
2026-07-15	37.00	40.30	36.64	37.94	37.94	qfq	14,149,838	542,980,026	1.72%
2026-07-14	37.84	38.00	34.48	37.30	37.10	qfq	10,994,300	401,916,908	-1.71%
2026-07-13	37.41	38.28	36.42	37.95	37.75	qfq	13,650,548	513,237,126	2.90%
2026-07-10	34.36	38.55	33.50	36.88	36.69	qfq	18,190,054	664,789,977	6.28%
2026-07-09	39.40	40.81	33.34	34.70	34.52	qfq	24,456,116	900,897,669	-15.63%
2026-07-08	42.92	46.10	40.98	41.13	40.91	qfq	21,909,482	960,658,331	-4.17%
2026-07-07	42.60	43.64	42.00	42.92	42.69	qfq	16,991,500	729,787,247	0.63%
2026-07-06	37.24	43.60	36.90	42.65	42.43	qfq	21,743,774	894,043,722	12.83%
2026-07-03	38.84	38.97	36.70	37.80	37.60	qfq	6,821,117	257,017,365	-0.92%
2026-07-02	37.97	40.00	37.43	38.15	37.95	qfq	9,014,386	348,716,274	0.47%
2026-07-01	36.02	38.05	34.80	37.97	37.77	qfq	10,214,585	375,345,694	4.43%
2026-06-30	37.30	37.59	35.68	36.36	36.17	qfq	7,036,552	255,789,376	-3.53%
2026-06-29	36.05	37.79	35.13	37.69	37.49	qfq	9,073,423	334,939,609	4.20%
2026-06-26	37.06	38.00	36.00	36.17	35.98	qfq	6,489,116	240,302,959	-3.52%
2026-06-25	36.90	38.60	36.88	37.49	37.29	qfq	7,223,066	271,060,795	0.37%
2026-06-24	37.47	38.40	36.85	37.35	37.15	qfq	9,579,880	360,553,651	-0.72%
2026-06-23	35.51	38.65	35.51	37.62	37.42	qfq	10,008,805	372,530,188	5.38%
2026-06-22	35.88	36.20	34.86	35.70	35.51	qfq	4,798,540	170,039,178	-0.06%
2026-06-18	35.10	36.13	34.80	35.72	35.53	qfq	4,132,230	147,349,468	0.85%
2026-06-17	35.13	36.05	34.68	35.42	35.23	qfq	4,598,501	163,024,711	0.83%
2026-06-16	33.14	36.31	32.62	35.13	34.95	qfq	6,384,520	221,372,850	5.75%
2026-06-15	32.98	33.53	32.78	33.22	33.05	qfq	3,691,920	122,428,515	0.12%
2026-06-12	33.32	33.72	32.66	33.18	33.01	qfq	3,429,854	114,049,364	0.09%
2026-06-11	33.38	34.56	32.95	33.15	32.98	qfq	3,270,945	108,977,196	-1.66%
2026-06-10	34.38	35.20	33.26	33.71	33.53	qfq	4,043,360	137,063,219	-2.77%
2026-06-09	35.20	35.20	34.08	34.67	34.49	qfq	3,169,060	109,684,157	0.17%
2026-06-08	34.92	35.71	34.17	34.61	34.43	qfq	4,645,152	162,660,293	-1.62%
2026-06-05	35.88	36.32	34.77	35.18	35.00	qfq	5,538,645	195,811,635	-1.35%
2026-06-04	34.65	35.94	34.12	35.66	35.47	qfq	6,683,542	235,197,652	2.29%
2026-06-03	33.60	35.51	33.00	34.86	34.68	qfq	7,715,506	267,250,157	3.75%
2026-06-02	33.37	33.75	31.70	33.60	33.42	qfq	4,840,080	159,331,729	0.87%
2026-06-01	32.94	34.17	32.81	33.31	33.14	qfq	5,503,996	183,912,829	0.82%
2026-05-29	32.53	34.98	32.53	33.04	32.87	qfq	6,963,800	232,283,395	1.10%
2026-05-28	33.44	33.48	31.70	32.68	32.51	qfq	5,670,072	184,432,550	-2.42%
2026-05-27	34.39	34.73	33.26	33.49	33.31	qfq	4,481,920	151,195,725	-3.18%
2026-05-26	35.77	35.77	34.17	34.59	34.41	qfq	5,595,860	194,682,328	-3.62%
2026-05-25	35.55	37.22	35.39	35.89	35.70	qfq	5,529,435	199,732,473	1.24%
2026-05-22	36.23	36.90	34.88	35.45	35.26	qfq	6,150,660	218,626,088	-2.74%
2026-05-21	38.82	39.33	36.00	36.45	36.26	qfq	7,117,798	268,923,814	-5.91%
2026-05-20	38.75	39.22	38.25	38.74	38.54	qfq	3,490,900	135,133,822	-0.41%
2026-05-19	38.60	40.11	38.52	38.90	38.70	qfq	4,625,265	180,856,781	0.49%
2026-05-18	39.16	39.26	38.25	38.71	38.51	qfq	4,766,588	183,762,365	-0.67%
2026-05-15	40.00	40.54	38.50	38.97	38.77	qfq	5,535,920	217,614,528	-3.13%
2026-05-14	41.16	41.60	40.12	40.23	40.02	qfq	5,009,435	204,772,963	-2.28%
2026-05-13	42.06	42.25	41.02	41.17	40.95	qfq	5,536,444	229,011,167	-2.14%
2026-05-12	41.80	42.75	40.91	42.07	41.85	qfq	7,995,238	335,801,985	-2.62%
2026-05-11	42.31	43.32	41.35	43.20	42.97	qfq	8,563,412	363,717,988	3.25%
2026-05-08	41.67	42.32	41.11	41.84	41.62	qfq	5,793,900	241,822,569	0.50%
2026-05-07	41.38	41.92	41.12	41.63	41.41	qfq	4,901,580	203,180,432	0.60%
2026-05-06	41.99	42.16	41.14	41.38	41.16	qfq	5,243,329	217,753,745	0.34%
2026-04-30	41.00	41.89	40.75	41.24	41.02	qfq	5,400,940	222,933,032	0.02%
2026-04-29	40.20	41.85	39.80	41.23	41.01	qfq	8,705,312	358,235,443	2.16%
2026-04-28	42.03	42.95	39.92	40.36	40.15	qfq	12,430,802	514,717,792	0.20%
2026-04-27	40.00	40.45	39.42	40.28	40.07	qfq	4,730,753	188,837,723	0.07%
2026-04-24	39.68	40.85	39.27	40.25	40.04	qfq	4,847,089	194,513,623	0.70%
2026-04-23	40.70	40.70	39.70	39.97	39.76	qfq	4,351,387	173,923,812	-1.55%
2026-04-22	41.00	41.15	40.28	40.60	40.39	qfq	4,865,441	197,444,163	-1.22%
2026-04-21	42.00	42.30	40.70	41.10	40.88	qfq	6,447,907	265,924,322	-2.47%
2026-04-20	42.00	42.49	41.30	42.14	41.92	qfq	5,685,103	239,334,408	0.69%
2026-04-17	43.00	43.00	41.58	41.85	41.63	qfq	9,040,452	380,484,186	-2.67%
2026-04-16	44.71	44.80	42.18	43.00	42.77	qfq	12,134,119	521,724,278	-3.91%
2026-04-15	44.90	46.10	43.87	44.75	44.52	qfq	14,373,148	647,966,166	0.81%
2026-04-14	43.12	44.39	42.46	44.39	44.16	qfq	11,208,883	487,714,126	2.66%
2026-04-13	45.80	45.80	42.90	43.24	43.01	qfq	15,229,011	667,980,968	-6.63%
2026-04-10	51.00	52.73	46.17	46.31	46.07	qfq	24,096,607	1,192,360,782	-12.62%
2026-04-09	64.00	64.49	52.09	53.00	52.72	qfq	27,123,747	1,554,697,098	-15.54%
2026-04-08	61.49	64.50	59.69	62.75	62.42	qfq	18,096,242	1,125,823,934	0.43%
2026-04-07	62.02	65.03	60.50	62.48	62.15	qfq	19,593,400	1,233,225,139	2.17%
2026-04-03	58.24	61.79	56.71	61.15	60.83	qfq	22,675,544	1,341,794,012	3.47%
2026-04-02	61.62	64.00	56.09	59.10	58.79	qfq	27,490,162	1,625,616,173	-0.86%
2026-04-01	52.90	61.26	52.21	59.61	59.30	qfq	26,006,584	1,483,686,981	15.30%
2026-03-31	47.70	54.10	47.70	51.70	51.43	qfq	19,169,457	979,559,032	9.00%
2026-03-30	48.88	49.52	45.38	47.43	47.18	qfq	15,013,329	714,192,759	2.35%
2026-03-27	40.55	46.68	40.00	46.34	46.10	qfq	10,978,359	491,361,170	12.86%
2026-03-26	41.64	42.09	40.45	41.06	40.84	qfq	2,008,374	82,505,775	-0.85%
2026-03-25	39.49	41.99	39.11	41.41	41.19	qfq	3,060,657	125,506,491	5.32%
2026-03-24	38.50	39.47	37.74	39.32	39.11	qfq	2,234,460	86,549,282	4.19%
2026-03-23	40.00	40.20	37.42	37.74	37.54	qfq	3,456,839	133,789,902	-7.34%
2026-03-20	41.30	41.86	40.70	40.73	40.52	qfq	1,609,889	66,249,192	-0.34%
2026-03-19	42.25	42.32	40.71	40.87	40.66	qfq	2,065,991	85,432,692	-4.24%
2026-03-18	41.94	42.75	41.40	42.68	42.46	qfq	1,457,420	61,348,735	2.28%
2026-03-17	43.13	43.13	41.62	41.73	41.51	qfq	2,422,412	101,986,268	-3.11%
2026-03-16	42.37	43.60	42.10	43.07	42.84	qfq	2,886,460	124,381,871	1.65%
2026-03-13	42.80	43.68	42.20	42.37	42.15	qfq	2,605,600	111,529,993	-1.72%
2026-03-12	44.57	44.87	43.00	43.11	42.88	qfq	2,864,000	125,634,367	-3.28%
2026-03-11	45.24	45.73	44.14	44.57	44.34	qfq	3,128,242	140,064,910	-1.48%
2026-03-10	43.13	45.47	43.13	45.24	45.00	qfq	5,410,368	241,110,786	6.17%
2026-03-09	42.01	42.63	41.31	42.61	42.39	qfq	1,939,776	81,442,395	-0.33%
2026-03-06	42.01	43.10	41.98	42.75	42.53	qfq	2,204,683	94,065,929	1.50%
2026-03-05	42.22	43.80	41.90	42.12	41.90	qfq	3,477,996	148,492,031	1.76%
2026-03-04	40.80	41.71	40.50	41.39	41.17	qfq	2,848,320	116,875,782	-0.77%
2026-03-03	42.00	43.28	41.63	41.71	41.49	qfq	3,477,607	147,479,697	-0.45%
2026-03-02	43.34	43.50	41.83	41.90	41.68	qfq	4,638,980	196,375,250	-5.10%
2026-02-27	44.02	46.08	43.70	44.15	43.92	qfq	7,755,783	346,834,033	1.01%
2026-02-26	43.90	44.85	43.25	43.71	43.48	qfq	3,277,865	143,573,097	0.00%
2026-02-25	43.43	44.50	42.60	43.71	43.48	qfq	4,697,472	204,875,663	0.51%
2026-02-24	41.41	43.85	41.41	43.49	43.26	qfq	4,890,888	208,835,438	5.12%
2026-02-13	41.11	42.23	40.80	41.37	41.15	qfq	4,376,717	182,733,223	0.78%
2026-02-12	39.30	41.98	38.60	41.05	40.83	qfq	9,662,818	394,999,375	3.17%
2026-02-11	38.28	39.81	37.85	39.79	39.58	qfq	4,932,020	190,662,739	4.49%
2026-02-10	38.72	38.97	37.76	38.08	37.88	qfq	4,107,614	157,488,912	-1.50%
2026-02-09	38.30	38.75	38.04	38.66	38.46	qfq	1,840,699	70,751,840	1.60%
2026-02-06	37.79	38.81	37.53	38.05	37.85	qfq	2,718,180	104,155,943	0.87%
2026-02-05	38.76	39.20	37.69	37.72	37.52	qfq	2,811,433	107,419,378	-3.23%
2026-02-04	38.32	39.18	38.28	38.98	38.78	qfq	2,226,840	86,158,345	1.09%
2026-02-03	38.44	38.99	38.03	38.56	38.36	qfq	2,211,423	84,887,279	0.68%
2026-02-02	38.12	39.85	38.12	38.30	38.10	qfq	2,480,203	96,419,276	-0.91%
2026-01-30	39.80	40.26	38.44	38.65	38.45	qfq	3,200,531	124,592,544	-3.18%
2026-01-29	40.88	41.54	39.80	39.92	39.71	qfq	3,617,903	146,436,914	-3.34%
2026-01-28	41.12	41.80	40.72	41.30	41.08	qfq	2,600,823	106,959,392	-0.67%
2026-01-27	40.60	42.71	40.45	41.58	41.36	qfq	5,433,780	225,864,244	2.16%
2026-01-26	41.47	41.58	40.22	40.70	40.49	qfq	3,836,580	156,618,182	-1.17%
2026-01-23	39.85	41.31	39.61	41.18	40.96	qfq	4,130,374	167,478,143	3.81%
2026-01-22	41.60	41.62	39.50	39.67	39.46	qfq	5,491,234	220,929,486	-4.16%
2026-01-21	42.14	42.67	41.28	41.39	41.17	qfq	3,656,452	153,038,038	-1.76%
2026-01-20	43.82	44.10	41.76	42.13	41.91	qfq	4,833,900	205,164,902	-3.75%
2026-01-19	43.66	44.15	42.80	43.77	43.54	qfq	4,170,214	181,611,041	-0.75%
2026-01-16	44.71	44.90	43.80	44.10	43.87	qfq	4,495,481	198,364,550	-0.90%
2026-01-15	43.40	45.29	43.17	44.50	44.27	qfq	7,504,435	334,137,387	1.64%
2026-01-14	45.46	45.99	43.00	43.78	43.55	qfq	14,748,942	657,258,601	-4.58%
2026-01-13	50.30	53.01	45.00	45.88	45.64	qfq	16,381,995	810,731,974	-10.13%
2026-01-12	51.50	52.55	49.36	51.05	50.78	qfq	13,512,922	682,826,548	-1.52%
2026-01-09	47.00	52.53	47.00	51.84	51.57	qfq	16,562,053	828,031,259	8.77%
2026-01-08	46.23	49.63	46.23	47.66	47.41	qfq	10,593,924	508,255,770	2.69%
2026-01-07	45.00	48.00	44.58	46.41	46.17	qfq	9,376,763	436,118,130	2.86%
2026-01-06	44.88	45.44	43.83	45.12	44.88	qfq	7,028,200	313,244,070	1.64%
2026-01-05	41.51	45.15	41.30	44.39	44.16	qfq	11,767,248	511,588,729	9.07%
2025-12-31	42.11	42.41	40.25	40.70	40.49	qfq	5,985,100	245,014,941	-3.85%
2025-12-30	42.05	43.27	41.01	42.33	42.11	qfq	4,767,140	201,971,781	-0.38%
2025-12-29	41.90	43.10	41.65	42.49	42.27	qfq	4,505,977	190,384,141	1.29%
2025-12-26	41.50	44.30	41.40	41.95	41.73	qfq	6,365,424	271,954,829	0.84%
2025-12-25	41.27	41.76	40.92	41.60	41.38	qfq	2,895,123	119,939,021	0.63%
2025-12-24	41.70	42.02	40.97	41.34	41.12	qfq	3,660,972	151,259,988	-0.86%
2025-12-23	41.49	42.46	41.37	41.70	41.48	qfq	5,148,895	215,873,814	0.80%
2025-12-22	42.36	42.83	41.11	41.37	41.15	qfq	5,848,820	245,335,931	-0.39%
2025-12-19	40.65	41.58	40.31	41.53	41.31	qfq	3,326,592	136,334,392	1.47%
2025-12-18	40.72	42.11	40.14	40.93	40.72	qfq	3,395,040	140,608,266	-0.49%
2025-12-17	40.75	41.70	40.50	41.13	40.91	qfq	4,630,180	190,099,640	0.96%
2025-12-16	41.20	41.50	39.86	40.74	40.53	qfq	4,702,072	190,866,307	-1.90%
2025-12-15	40.88	42.94	40.76	41.53	41.31	qfq	6,306,149	262,042,840	1.29%
2025-12-12	40.66	41.17	39.62	41.00	40.78	qfq	6,425,846	260,050,429	0.44%
2025-12-11	40.30	42.41	40.08	40.82	40.61	qfq	9,213,200	381,686,717	1.42%
2025-12-10	40.86	41.03	40.00	40.25	40.04	qfq	4,120,781	166,487,565	-1.49%
2025-12-09	41.80	42.14	40.53	40.86	40.65	qfq	5,250,853	215,970,997	-2.08%
2025-12-08	42.41	42.87	41.53	41.73	41.51	qfq	4,973,455	208,113,107	-0.62%
2025-12-05	41.77	42.29	41.40	41.99	41.77	qfq	4,677,380	195,922,330	0.41%
2025-12-04	42.71	43.04	41.50	41.82	41.60	qfq	6,723,868	282,504,195	-2.08%
2025-12-03	45.24	45.30	41.28	42.71	42.49	qfq	11,186,172	476,844,324	-5.82%
2025-12-02	46.33	47.20	45.03	45.35	45.11	qfq	8,514,859	390,418,631	-1.20%
2025-12-01	50.31	51.27	45.73	45.90	45.66	qfq	11,674,960	556,990,363	-4.26%
2025-11-28	46.93	48.93	45.88	47.94	47.69	qfq	8,637,247	411,618,341	4.79%
2025-11-27	46.98	47.48	45.40	45.75	45.51	qfq	10,394,660	480,661,522	-2.62%
2025-11-26	47.60	50.93	46.91	46.98	46.73	qfq	15,783,181	772,444,965	-1.67%
2025-11-25	47.24	49.07	46.55	47.78	47.53	qfq	11,266,150	539,643,781	2.97%
2025-11-24	47.94	49.22	46.26	46.40	46.16	qfq	12,978,274	613,381,345	-3.25%
2025-11-21	53.16	54.59	47.50	47.96	47.71	qfq	18,026,545	906,483,698	-9.58%
2025-11-20	55.56	57.20	48.50	53.04	52.76	qfq	22,399,583	1,188,708,128	-7.76%
2025-11-19	57.15	61.11	56.03	57.50	57.20	qfq	18,972,064	1,103,946,105	-3.36%
2025-11-18	52.60	59.50	52.60	59.50	59.19	qfq	25,044,972	1,450,307,338	20.01%
2025-11-17	48.24	50.20	46.03	49.58	49.32	qfq	19,751,473	956,505,745	0.77%
2025-11-14	42.08	49.20	41.52	49.20	48.94	qfq	23,584,234	1,087,157,811	20.00%
2025-11-13	35.90	42.00	35.45	41.00	40.78	qfq	16,799,885	649,899,737	14.21%
2025-11-12	33.90	37.30	33.87	35.90	35.71	qfq	10,765,520	386,043,929	6.34%
2025-11-11	33.90	34.50	33.32	33.76	33.58	qfq	5,400,010	183,530,372	-0.32%
2025-11-10	31.10	34.26	31.10	33.87	33.69	qfq	9,900,639	329,625,543	8.94%
2025-11-07	31.37	31.37	30.60	31.09	30.93	qfq	1,971,680	61,102,463	-0.96%
2025-11-06	30.98	31.55	30.91	31.39	31.23	qfq	3,048,960	95,176,771	0.93%
2025-11-05	32.71	32.98	30.83	31.10	30.94	qfq	6,663,400	210,000,647	-6.13%
2025-11-04	32.78	34.92	32.25	33.13	32.96	qfq	5,235,020	175,301,136	1.16%
2025-11-03	33.32	33.47	32.31	32.75	32.58	qfq	3,276,319	107,851,900	-0.15%
2025-10-31	31.96	33.18	31.85	32.80	32.63	qfq	3,206,665	105,005,987	2.53%
2025-10-30	32.30	32.49	31.67	31.99	31.82	qfq	2,018,689	64,506,375	-1.87%
2025-10-29	32.70	32.85	32.05	32.60	32.43	qfq	2,406,680	78,005,872	-0.76%
2025-10-28	32.41	33.95	31.91	32.85	32.68	qfq	3,133,791	102,876,041	0.46%
2025-10-27	33.05	33.64	32.38	32.70	32.53	qfq	2,740,200	90,041,395	-0.46%
2025-10-24	32.70	33.78	32.54	32.85	32.68	qfq	3,769,988	124,946,370	0.46%
2025-10-23	34.66	34.66	32.40	32.70	32.53	qfq	4,528,602	149,650,201	-3.77%
2025-10-22	35.29	35.51	33.86	33.98	33.80	qfq	6,684,209	229,684,874	-4.50%
2025-10-21	35.44	36.04	34.76	35.58	35.39	qfq	7,828,762	277,930,717	0.40%
2025-10-20	32.77	36.06	32.56	35.44	35.25	qfq	8,840,315	304,732,884	8.11%
2025-10-17	32.00	33.49	31.62	32.78	32.61	qfq	6,097,400	200,014,082	3.15%
2025-10-16	31.20	32.09	31.20	31.78	31.61	qfq	2,835,700	90,031,678	0.95%
2025-10-15	31.00	31.61	30.00	31.48	31.31	qfq	2,585,690	80,743,639	3.55%
2025-10-14	31.74	32.49	30.24	30.40	30.24	qfq	2,680,543	82,926,051	-4.19%
2025-10-13	30.50	31.75	30.09	31.73	31.56	qfq	2,636,320	81,843,351	0.54%
2025-10-10	31.40	32.25	31.35	31.56	31.39	qfq	2,686,800	85,240,865	0.00%
2025-10-09	32.30	32.48	31.35	31.56	31.39	qfq	3,753,794	118,934,149	-1.22%
2025-09-30	30.69	32.52	30.50	31.95	31.78	qfq	4,707,420	148,965,834	4.04%
2025-09-29	29.95	31.13	29.65	30.71	30.55	qfq	4,412,381	135,361,464	3.37%
2025-09-26	29.70	30.42	28.94	29.71	29.55	qfq	3,478,520	103,031,389	-0.27%
2025-09-25	30.66	30.66	29.71	29.79	29.63	qfq	3,328,738	100,113,933	-2.84%
2025-09-24	29.75	30.96	29.69	30.66	30.50	qfq	3,408,575	103,399,720	2.20%
2025-09-23	31.30	31.49	29.20	30.00	29.84	qfq	5,004,488	150,781,137	-3.85%
2025-09-22	31.94	33.48	30.92	31.20	31.04	qfq	4,572,270	145,741,586	-1.02%
2025-09-19	32.00	32.47	31.41	31.52	31.35	qfq	3,625,563	115,052,315	-2.51%
2025-09-18	33.00	34.19	31.90	32.33	32.16	qfq	6,652,950	221,705,795	-1.85%
2025-09-17	32.80	33.29	31.68	32.94	32.77	qfq	10,349,778	335,589,342	-1.14%
2025-09-16	28.92	34.68	28.92	33.32	33.15	qfq	15,713,035	507,645,453	15.25%
2025-09-15	27.50	29.20	27.36	28.91	28.76	qfq	5,861,313	166,802,556	5.13%
2025-09-12	27.40	27.90	26.95	27.50	27.36	qfq	3,484,451	95,327,860	0.07%
2025-09-11	27.22	27.53	26.38	27.48	27.34	qfq	3,219,923	87,347,987	0.96%
2025-09-10	27.20	27.86	26.92	27.22	27.08	qfq	1,826,181	49,812,883	-0.07%
2025-09-09	28.29	28.29	26.95	27.24	27.10	qfq	3,074,040	84,277,311	-3.03%
2025-09-08	27.72	28.59	26.77	28.09	27.94	qfq	4,389,033	122,101,068	-2.26%
2025-09-05	28.56	28.80	27.92	28.74	28.59	qfq	3,130,300	88,778,805	0.74%
2025-09-04	28.00	29.00	27.91	28.53	28.38	qfq	4,857,904	138,053,116	1.78%
2025-09-03	29.01	29.58	27.88	28.03	27.88	qfq	3,285,654	93,963,393	-3.04%
2025-09-02	30.11	30.13	28.66	28.91	28.76	qfq	4,252,480	124,388,677	-4.40%
2025-09-01	29.20	30.58	28.88	30.24	30.08	qfq	6,034,151	181,440,726	4.13%
2025-08-29	29.16	29.51	28.80	29.04	28.89	qfq	4,035,918	117,729,789	-0.55%
2025-08-28	29.21	29.50	28.34	29.20	29.05	qfq	4,584,828	132,562,837	-0.03%
2025-08-27	30.62	30.62	29.18	29.21	29.06	qfq	8,131,369	241,282,879	-5.13%
2025-08-26	31.62	31.98	30.51	30.79	30.63	qfq	8,944,956	278,375,600	-4.35%
2025-08-25	30.28	32.29	30.11	32.19	32.02	qfq	9,747,285	305,358,080	6.10%
2025-08-22	32.30	32.40	30.10	30.34	30.18	qfq	10,401,742	319,583,296	-3.38%
2025-08-21	30.60	32.68	30.25	31.40	31.24	qfq	8,425,388	265,798,663	3.90%
2025-08-20	30.00	31.50	29.55	30.22	30.06	qfq	8,980,247	274,218,509	2.09%
2025-08-19	28.68	30.08	28.58	29.60	29.44	qfq	7,805,572	229,672,359	3.21%
2025-08-18	28.15	28.78	28.02	28.68	28.53	qfq	6,157,962	175,094,951	1.88%
2025-08-15	27.61	28.16	27.30	28.15	28.00	qfq	6,087,800	169,208,141	2.96%
2025-08-14	29.28	29.49	27.31	27.34	27.20	qfq	9,813,755	275,780,962	-5.50%
2025-08-13	28.84	29.08	28.37	28.93	28.78	qfq	5,038,206	144,772,991	0.35%
2025-08-12	29.81	29.97	28.45	28.83	28.68	qfq	5,980,774	172,817,715	-2.47%
2025-08-11	27.73	30.15	27.39	29.56	29.40	qfq	10,192,644	294,432,849	7.57%
2025-08-08	27.29	27.73	27.00	27.48	27.34	qfq	4,715,260	129,101,471	0.59%
2025-08-07	27.80	28.23	27.01	27.32	27.18	qfq	6,262,130	172,355,108	-1.30%
2025-08-06	27.91	28.19	27.45	27.68	27.53	qfq	5,546,430	154,267,725	-0.50%
2025-08-05	28.08	28.29	27.55	27.82	27.67	qfq	6,528,480	182,052,418	-1.00%
2025-08-04	26.82	28.25	26.57	28.10	27.95	qfq	10,584,606	292,514,609	4.04%
2025-08-01	26.91	27.63	26.68	27.01	26.87	qfq	5,841,967	158,586,514	0.93%
2025-07-31	27.32	27.38	26.68	26.76	26.62	qfq	7,843,713	212,193,270	-0.93%
2025-07-30	27.27	27.90	26.73	27.01	26.87	qfq	10,025,860	273,685,174	-1.60%
2025-07-29	26.97	27.45	26.43	27.45	27.31	qfq	11,558,226	313,661,138	1.78%
2025-07-28	27.00	27.49	26.81	26.97	26.83	qfq	6,691,747	180,903,949	-0.30%
2025-07-25	27.17	27.65	26.83	27.05	26.91	qfq	10,839,845	294,645,933	-0.81%
2025-07-24	27.85	28.32	27.10	27.27	27.13	qfq	14,759,273	407,446,773	-1.27%
2025-07-23	30.00	30.46	27.60	27.62	27.48	qfq	22,093,509	634,933,413	-13.12%
2025-07-22	29.80	34.50	29.80	31.79	31.62	qfq	23,159,697	746,129,492	8.68%
2025-07-21	26.00	29.45	25.89	29.25	29.10	qfq	16,399,484	462,061,338	10.80%
2025-07-18	25.28	26.56	24.76	26.40	26.26	qfq	10,659,763	275,951,715	4.43%
2025-07-17	24.45	25.35	24.18	25.28	25.15	qfq	7,819,865	194,992,438	2.14%
2025-07-16	23.92	24.95	23.81	24.75	24.62	qfq	7,803,504	190,933,668	3.47%
2025-07-15	23.83	24.59	23.44	23.92	23.79	qfq	4,472,284	106,758,182	0.72%
2025-07-14	23.50	23.85	23.18	23.75	23.63	qfq	3,815,115	89,900,924	1.28%
2025-07-11	23.65	24.38	23.20	23.45	23.33	qfq	5,618,060	132,585,252	0.86%
2025-07-10	22.93	23.97	22.93	23.25	23.13	qfq	5,237,670	122,759,974	0.87%
2025-07-09	23.25	23.59	22.88	23.05	22.73	qfq	3,457,700	79,849,942	-0.86%
2025-07-08	23.03	23.75	22.90	23.25	22.93	qfq	3,167,540	73,841,972	0.52%
2025-07-07	23.22	23.77	22.98	23.13	22.81	qfq	3,678,060	85,408,850	-0.56%
2025-07-04	23.59	23.80	23.05	23.26	22.94	qfq	4,632,540	107,996,112	-2.23%
2025-07-03	22.75	23.98	22.31	23.79	23.46	qfq	8,686,240	202,178,748	5.73%
2025-07-02	22.27	23.18	22.13	22.50	22.19	qfq	6,320,325	143,611,607	1.03%
2025-07-01	21.88	22.32	21.78	22.27	21.96	qfq	3,229,040	71,130,212	1.64%
2025-06-30	21.45	22.04	21.36	21.91	21.61	qfq	3,839,260	83,427,575	2.53%
2025-06-27	20.75	21.52	20.73	21.37	21.08	qfq	4,223,131	89,403,085	2.89%
2025-06-26	20.96	21.20	20.73	20.77	20.49	qfq	4,308,243	90,038,109	-1.33%
2025-06-25	21.07	21.15	20.76	21.05	20.76	qfq	2,961,900	62,050,766	-0.52%
2025-06-24	20.90	21.33	20.81	21.16	20.87	qfq	2,425,860	51,129,723	1.73%
2025-06-23	20.51	20.94	20.31	20.80	20.52	qfq	2,463,020	50,795,196	1.12%
2025-06-20	20.90	20.99	20.54	20.57	20.29	qfq	1,586,020	32,860,825	-1.30%
2025-06-19	21.71	21.78	20.78	20.84	20.55	qfq	3,204,974	67,811,897	-4.01%
2025-06-18	22.00	22.21	21.70	21.71	21.41	qfq	3,135,260	68,595,776	-1.94%
2025-06-17	22.60	23.26	21.98	22.14	21.84	qfq	4,301,378	96,623,809	-1.16%
2025-06-16	22.54	22.87	22.31	22.40	22.09	qfq	3,076,060	69,317,041	-0.49%
2025-06-13	23.27	23.43	22.46	22.51	22.20	qfq	4,477,580	101,851,547	-3.51%
2025-06-12	23.14	23.45	23.04	23.33	23.01	qfq	3,514,300	81,536,117	0.73%
2025-06-11	23.46	23.83	23.07	23.16	22.84	qfq	3,237,660	75,402,073	-1.24%
2025-06-10	23.21	23.98	22.90	23.45	23.13	qfq	6,995,771	163,563,974	1.69%
2025-06-09	22.37	23.25	22.28	23.06	22.74	qfq	5,277,100	121,272,689	3.13%
2025-06-06	22.50	22.74	22.20	22.36	22.05	qfq	2,842,651	63,511,338	-0.75%
2025-06-05	22.98	23.05	22.32	22.53	22.22	qfq	4,029,660	90,833,259	-2.04%
2025-06-04	23.01	23.56	22.79	23.00	22.68	qfq	4,281,465	98,174,054	-0.86%
2025-06-03	22.25	23.25	22.05	23.20	22.88	qfq	5,365,734	122,971,298	3.29%
2025-05-30	22.73	23.10	22.36	22.46	22.15	qfq	4,324,420	98,165,357	-0.66%
2025-05-29	22.05	22.77	21.82	22.61	22.30	qfq	4,093,564	91,877,848	2.73%
2025-05-28	22.12	22.25	21.74	22.01	21.71	qfq	2,674,640	58,742,352	-1.08%
2025-05-27	21.55	22.31	21.39	22.25	21.95	qfq	4,461,470	98,138,770	2.72%
2025-05-26	22.57	22.68	21.26	21.66	21.36	qfq	5,100,673	110,828,485	-2.87%
2025-05-23	22.07	22.88	21.81	22.30	21.99	qfq	7,289,740	164,518,085	2.62%
2025-05-22	22.01	22.27	21.66	21.73	21.43	qfq	3,312,740	72,735,016	-2.03%
2025-05-21	21.98	22.56	21.75	22.18	21.88	qfq	4,575,988	101,990,925	1.05%
2025-05-20	21.50	22.37	21.50	21.95	21.65	qfq	4,160,820	91,690,554	1.86%
2025-05-19	21.79	21.95	21.22	21.55	21.25	qfq	3,164,080	67,932,570	-1.28%
2025-05-16	21.80	21.93	21.21	21.83	21.53	qfq	4,991,877	107,933,891	2.10%
2025-05-15	21.33	21.59	20.76	21.38	21.09	qfq	4,395,310	93,569,488	1.14%
2025-05-14	21.08	21.65	20.86	21.14	20.85	qfq	4,670,520	99,341,878	0.67%
2025-05-13	21.65	21.67	20.90	21.00	20.71	qfq	3,807,180	80,434,408	-1.73%
2025-05-12	21.50	21.55	20.62	21.37	21.08	qfq	6,878,277	145,526,315	0.33%
2025-05-09	24.40	25.19	21.18	21.30	21.01	qfq	13,499,040	310,375,978	-3.84%
2025-05-08	21.43	22.50	21.22	22.15	21.85	qfq	5,787,261	127,548,107	2.36%
2025-05-07	21.40	22.20	21.29	21.64	21.34	qfq	5,205,119	112,812,867	3.29%
2025-05-06	21.00	21.21	20.80	20.95	20.66	qfq	2,604,460	54,490,159	2.29%
2025-04-30	20.60	21.56	20.45	20.48	20.20	qfq	3,465,540	72,465,475	0.20%
2025-04-29	19.93	20.75	19.67	20.44	20.16	qfq	3,840,340	78,071,651	2.66%
2025-04-28	20.20	20.36	19.64	19.91	19.64	qfq	3,283,214	65,431,154	-2.64%
2025-04-25	21.70	21.78	19.85	20.45	20.17	qfq	8,084,184	165,198,562	-6.11%
2025-04-24	21.64	22.70	21.33	21.78	21.48	qfq	5,721,940	126,345,954	0.74%
2025-04-23	22.05	22.42	21.46	21.62	21.32	qfq	4,867,090	105,850,342	-2.66%
2025-04-22	22.02	22.42	21.95	22.21	21.91	qfq	3,630,780	80,378,351	0.41%
2025-04-21	22.00	22.34	21.82	22.12	21.82	qfq	4,177,480	92,233,889	0.32%
2025-04-18	22.20	22.91	21.90	22.05	21.75	qfq	5,927,791	132,417,947	-1.12%
2025-04-17	21.10	22.79	20.95	22.30	21.99	qfq	7,423,620	163,304,567	4.65%
2025-04-16	21.60	21.60	20.64	21.31	21.02	qfq	4,508,320	95,285,107	-1.80%
2025-04-15	22.12	22.35	21.51	21.70	21.40	qfq	5,546,360	120,731,864	-3.08%
2025-04-14	22.00	22.90	21.73	22.39	22.08	qfq	8,432,686	188,127,642	2.75%
2025-04-11	21.13	22.75	21.10	21.79	21.49	qfq	9,471,450	206,752,851	2.44%
2025-04-10	20.83	21.79	20.83	21.27	20.98	qfq	10,571,990	225,956,764	1.97%
2025-04-09	21.07	21.31	18.00	20.86	20.57	qfq	12,506,345	245,585,998	-5.14%
2025-04-08	21.76	22.70	20.94	21.99	21.69	qfq	11,210,091	243,667,430	1.48%
2025-04-07	22.95	23.37	20.62	21.67	21.37	qfq	12,851,471	280,487,198	-10.27%
2025-04-03	23.03	25.23	23.03	24.15	23.82	qfq	17,399,098	422,705,303	4.68%
2025-04-02	23.50	23.94	23.00	23.07	22.75	qfq	16,573,822	387,026,096	-5.02%
2025-04-01	20.54	24.29	20.34	24.29	23.96	qfq	18,905,518	447,453,647	20.01%
2025-03-31	20.20	20.99	19.90	20.24	19.96	qfq	4,175,500	85,283,453	-0.78%
2025-03-28	20.06	21.51	19.81	20.40	20.12	qfq	6,017,182	125,181,213	1.69%
2025-03-27	19.62	20.06	19.15	20.06	19.79	qfq	1,844,860	36,356,864	1.93%
2025-03-26	19.19	19.76	19.19	19.68	19.41	qfq	1,115,200	21,868,521	1.71%
2025-03-25	19.64	19.64	19.07	19.35	19.08	qfq	1,497,174	28,949,689	-0.62%
2025-03-24	19.75	20.56	19.18	19.47	19.20	qfq	2,823,894	56,068,595	-1.42%
2025-03-21	20.12	20.12	19.67	19.75	19.48	qfq	1,298,834	25,822,816	-1.35%
2025-03-20	20.17	20.29	19.92	20.02	19.75	qfq	1,026,060	20,578,134	-1.09%
2025-03-19	20.35	20.45	20.11	20.24	19.96	qfq	1,075,040	21,771,837	-0.83%
2025-03-18	20.16	20.62	20.16	20.41	20.13	qfq	1,880,200	38,385,126	1.54%
2025-03-17	20.40	20.40	19.97	20.10	19.82	qfq	1,443,300	29,046,910	-0.59%
2025-03-14	19.45	20.23	19.30	20.22	19.94	qfq	2,242,224	44,584,555	4.12%
2025-03-13	19.75	19.76	19.26	19.42	19.15	qfq	1,509,660	29,398,287	-1.67%
2025-03-12	20.03	20.09	19.70	19.75	19.48	qfq	1,428,500	28,384,934	-1.10%
2025-03-11	20.02	20.30	19.76	19.97	19.70	qfq	1,368,821	27,269,380	-1.19%
2025-03-10	20.10	20.57	20.08	20.21	19.93	qfq	1,722,060	34,939,469	1.05%
2025-03-07	20.31	20.38	19.86	20.00	19.73	qfq	1,740,420	34,977,610	-2.25%
2025-03-06	20.13	20.53	20.10	20.46	20.18	qfq	1,521,970	31,041,014	1.79%
2025-03-05	20.64	20.67	19.98	20.10	19.82	qfq	1,827,900	36,849,232	-2.62%
2025-03-04	20.39	20.65	20.22	20.64	20.36	qfq	1,313,798	26,953,233	1.23%
2025-03-03	19.84	20.61	19.80	20.39	20.11	qfq	2,014,040	40,992,181	3.19%
2025-02-28	20.37	20.49	19.75	19.76	19.49	qfq	1,213,034	24,306,797	-3.09%
2025-02-27	20.50	20.53	20.07	20.39	20.11	qfq	1,303,210	26,465,145	-0.29%
2025-02-26	20.44	20.57	20.34	20.45	20.17	qfq	1,243,720	25,408,877	0.05%
2025-02-25	20.38	20.60	20.31	20.44	20.16	qfq	1,048,900	21,445,645	-1.06%
2025-02-24	20.76	20.83	20.38	20.66	20.38	qfq	1,795,722	36,954,936	-0.96%
2025-02-21	20.51	20.92	20.28	20.86	20.57	qfq	2,185,060	45,036,588	2.05%
2025-02-20	19.91	20.62	19.91	20.44	20.16	qfq	1,820,817	37,200,170	2.10%
2025-02-19	19.67	20.09	19.67	20.02	19.75	qfq	1,120,640	22,324,534	0.81%
2025-02-18	20.50	20.50	19.76	19.86	19.59	qfq	1,721,290	34,605,386	-3.36%
2025-02-17	20.29	21.13	20.12	20.55	20.27	qfq	2,674,366	55,252,691	2.19%
2025-02-14	19.43	20.28	19.38	20.11	19.83	qfq	2,399,732	48,090,079	3.50%
2025-02-13	19.73	19.73	19.39	19.43	19.16	qfq	1,076,920	21,030,786	-1.52%
2025-02-12	19.70	19.75	19.44	19.73	19.46	qfq	1,195,300	23,442,325	0.20%
2025-02-11	20.00	20.05	19.50	19.69	19.42	qfq	1,032,900	20,298,553	-1.25%
2025-02-10	19.36	19.94	19.30	19.94	19.67	qfq	1,730,580	33,967,969	3.32%
2025-02-07	19.18	19.50	19.12	19.30	19.04	qfq	1,636,820	31,668,550	0.63%
2025-02-06	18.76	19.18	18.65	19.18	18.92	qfq	1,186,909	22,492,660	2.24%
2025-02-05	18.70	18.91	18.42	18.76	18.50	qfq	876,600	16,403,927	1.96%
2025-01-27	18.65	18.89	18.40	18.40	18.15	qfq	777,280	14,521,091	-0.92%
2025-01-24	18.58	18.70	18.40	18.57	18.32	qfq	1,168,660	21,661,588	0.22%
2025-01-23	18.68	18.97	18.50	18.53	18.28	qfq	907,890	17,023,924	0.05%
2025-01-22	18.62	18.70	18.35	18.52	18.27	qfq	682,080	12,589,483	-0.70%
2025-01-21	18.97	19.04	18.42	18.65	18.39	qfq	1,218,600	22,650,038	-1.27%
2025-01-20	18.51	18.92	18.46	18.89	18.63	qfq	1,753,520	32,852,914	3.00%
2025-01-17	18.80	18.80	18.06	18.34	18.09	qfq	2,475,280	45,267,737	-3.98%
2025-01-16	19.07	19.34	18.82	19.10	18.84	qfq	1,065,879	20,351,481	0.42%
2025-01-15	19.46	19.46	18.93	19.02	18.76	qfq	819,819	15,606,470	-1.04%
2025-01-14	18.70	19.23	18.53	19.22	18.96	qfq	975,960	18,508,055	4.40%
2025-01-13	18.42	18.57	18.08	18.41	18.16	qfq	840,914	15,443,755	-0.54%
2025-01-10	19.28	19.30	18.51	18.51	18.26	qfq	1,033,060	19,510,420	-3.59%
2025-01-09	19.28	19.50	18.90	19.20	18.94	qfq	917,319	17,668,177	0.05%
2025-01-08	19.40	19.55	18.63	19.19	18.93	qfq	1,092,820	20,958,713	-0.88%
2025-01-07	19.40	19.54	18.82	19.36	19.09	qfq	1,259,200	24,131,827	0.05%
2025-01-06	19.08	19.65	18.71	19.35	19.08	qfq	1,406,840	27,177,822	1.84%
2025-01-03	20.00	20.08	18.97	19.00	18.74	qfq	1,566,040	30,537,283	-3.70%
2025-01-02	20.18	20.54	19.60	19.73	19.46	qfq	1,149,480	23,062,428	-2.23%
2024-12-31	20.78	20.93	20.18	20.18	19.90	qfq	1,058,660	21,730,283	-2.84%
2024-12-30	21.08	21.08	20.56	20.77	20.49	qfq	956,860	19,883,290	-1.47%
2024-12-27	21.00	21.21	20.68	21.08	20.79	qfq	1,013,180	21,321,102	1.01%
2024-12-26	20.63	20.93	20.56	20.87	20.58	qfq	909,500	18,932,714	0.87%
2024-12-25	21.30	21.30	20.39	20.69	20.41	qfq	1,301,580	26,901,019	-1.62%
2024-12-24	21.19	21.35	20.63	21.03	20.74	qfq	1,557,680	32,598,882	-0.33%
2024-12-23	22.18	22.22	20.97	21.10	20.81	qfq	1,815,100	38,873,925	-4.40%
2024-12-20	21.67	22.20	21.67	22.07	21.77	qfq	1,688,780	37,167,443	1.24%
2024-12-19	21.75	22.10	21.32	21.80	21.50	qfq	1,561,400	33,854,631	0.69%
2024-12-18	21.81	22.10	21.04	21.65	21.35	qfq	2,011,020	43,591,812	1.26%
2024-12-17	22.51	22.60	21.30	21.38	21.09	qfq	2,510,500	54,394,317	-4.94%
2024-12-16	22.65	22.97	22.35	22.49	22.18	qfq	1,734,209	39,318,193	-0.88%
2024-12-13	23.30	23.30	22.64	22.69	22.38	qfq	2,371,014	54,347,380	-2.78%
2024-12-12	23.13	23.47	23.02	23.34	23.02	qfq	2,718,320	63,311,363	1.04%
2024-12-11	23.12	23.36	22.90	23.10	22.78	qfq	2,696,677	62,265,962	-0.47%
2024-12-10	24.07	24.50	23.00	23.21	22.89	qfq	6,390,628	151,191,524	-1.15%
2024-12-09	22.48	25.50	22.21	23.48	23.16	qfq	8,199,043	195,645,639	6.34%
2024-12-06	22.00	22.27	21.75	22.08	21.78	qfq	1,783,757	39,296,506	0.14%
2024-12-05	21.98	22.18	21.78	22.05	21.75	qfq	1,087,500	23,883,494	0.64%
2024-12-04	22.56	22.56	21.75	21.91	21.61	qfq	1,168,876	25,852,314	-2.14%
2024-12-03	22.52	22.63	22.12	22.39	22.08	qfq	1,448,976	32,354,904	-0.36%
2024-12-02	22.20	22.63	22.09	22.47	22.16	qfq	1,414,640	31,660,779	1.77%
2024-11-29	21.89	22.19	21.62	22.08	21.78	qfq	1,725,268	37,975,972	1.56%
2024-11-28	21.78	22.08	21.67	21.74	21.44	qfq	1,267,891	27,723,687	0.18%
2024-11-27	21.84	21.84	21.01	21.70	21.40	qfq	1,482,383	31,722,746	0.05%
2024-11-26	21.90	22.38	21.52	21.69	21.39	qfq	1,478,040	32,425,914	-0.09%
2024-11-25	21.40	21.73	21.26	21.71	21.41	qfq	1,806,100	38,933,148	2.12%
2024-11-22	22.72	22.76	21.26	21.26	20.97	qfq	3,220,680	70,700,935	-6.67%
2024-11-21	23.08	23.08	22.48	22.78	22.47	qfq	1,989,180	45,279,282	-0.87%
2024-11-20	22.99	23.45	22.65	22.98	22.67	qfq	2,644,278	60,820,890	2.09%
2024-11-19	21.94	22.87	21.58	22.51	22.20	qfq	2,655,780	59,038,394	4.31%
2024-11-18	22.95	23.11	21.50	21.58	21.28	qfq	3,731,431	82,243,104	-5.76%
2024-11-15	25.38	25.60	22.89	22.90	22.59	qfq	7,559,761	179,019,758	-8.44%
2024-11-14	23.80	25.88	23.77	25.01	24.67	qfq	9,572,808	237,927,871	5.35%
2024-11-13	23.30	23.97	22.93	23.74	23.41	qfq	3,375,530	79,444,664	1.54%
2024-11-12	23.49	24.28	23.12	23.38	23.06	qfq	5,049,531	119,888,239	-0.47%
2024-11-11	22.12	23.99	21.89	23.49	23.17	qfq	4,701,300	108,972,709	5.91%
2024-11-08	22.38	22.68	22.05	22.18	21.88	qfq	2,437,300	54,393,333	0.09%
2024-11-07	21.55	22.18	21.43	22.16	21.86	qfq	2,405,960	52,929,945	2.26%
2024-11-06	21.74	22.10	21.49	21.67	21.37	qfq	2,219,836	48,387,258	-0.32%
2024-11-05	21.10	21.79	20.91	21.74	21.44	qfq	2,165,060	46,513,256	3.18%
2024-11-04	20.73	21.08	20.66	21.07	20.78	qfq	1,188,476	24,910,340	1.79%
2024-11-01	21.42	21.47	20.60	20.70	20.42	qfq	2,148,942	44,827,820	-3.45%
2024-10-31	21.38	21.66	21.21	21.44	21.15	qfq	1,610,290	34,507,074	0.19%
2024-10-30	21.69	21.84	21.10	21.40	21.11	qfq	1,868,820	40,081,932	-0.97%
2024-10-29	22.55	22.74	21.53	21.61	21.31	qfq	2,581,220	56,641,952	-4.30%
2024-10-28	21.99	22.70	21.86	22.58	22.27	qfq	2,529,483	56,621,216	2.73%
2024-10-25	21.36	22.37	21.36	21.98	21.68	qfq	2,775,840	60,700,255	2.42%
2024-10-24	21.40	21.85	21.36	21.46	21.17	qfq	1,700,180	36,616,788	0.37%
2024-10-23	21.74	21.80	21.24	21.38	21.09	qfq	2,200,063	47,243,096	-1.02%
2024-10-22	21.32	21.78	21.20	21.60	21.30	qfq	2,596,480	55,853,762	1.89%
2024-10-21	21.29	21.50	20.88	21.20	20.91	qfq	2,259,340	47,870,231	0.95%
2024-10-18	20.22	21.51	20.21	21.00	20.71	qfq	2,345,015	48,806,261	3.91%
2024-10-17	20.59	20.80	20.21	20.21	19.93	qfq	1,572,160	32,265,862	-1.32%
2024-10-16	20.30	20.70	20.06	20.48	20.20	qfq	1,603,060	32,881,190	0.10%
2024-10-15	20.95	21.33	20.42	20.46	20.18	qfq	1,981,410	41,249,400	-2.76%
2024-10-14	20.80	21.07	20.30	21.04	20.75	qfq	2,101,660	43,643,719	2.48%
2024-10-11	21.49	21.54	20.26	20.53	20.25	qfq	2,505,218	52,060,130	-4.82%
2024-10-10	21.70	22.62	21.57	21.57	21.27	qfq	2,823,760	62,407,509	-0.32%
2024-10-09	23.50	23.68	21.56	21.64	21.34	qfq	4,720,923	107,001,456	-12.35%
2024-10-08	25.90	25.90	23.08	24.69	24.35	qfq	7,698,262	187,319,136	13.26%
2024-09-30	19.96	22.10	19.56	21.80	21.50	qfq	6,865,066	143,812,904	12.95%
2024-09-27	18.40	19.48	18.38	19.30	19.04	qfq	3,216,523	60,974,286	5.99%
2024-09-26	17.82	18.21	17.58	18.21	17.96	qfq	1,751,760	31,406,018	2.25%
2024-09-25	17.60	18.20	17.48	17.81	17.57	qfq	2,084,180	37,252,029	2.36%
2024-09-24	16.88	17.40	16.84	17.40	17.16	qfq	1,376,180	23,650,772	2.47%
2024-09-23	17.20	17.37	16.87	16.98	16.75	qfq	1,104,786	18,904,311	0.77%
2024-09-20	17.10	17.10	16.75	16.85	16.62	qfq	773,060	13,037,376	-1.63%
2024-09-19	16.91	17.33	16.85	17.13	16.90	qfq	989,397	16,937,296	1.60%
2024-09-18	17.57	17.57	16.50	16.86	16.63	qfq	1,462,680	24,708,312	-3.60%
2024-09-13	17.75	17.81	17.34	17.49	17.25	qfq	1,330,256	23,336,986	-1.91%
2024-09-12	17.72	18.25	17.72	17.83	17.59	qfq	1,594,860	28,788,034	0.56%
2024-09-11	17.85	18.14	17.68	17.73	17.49	qfq	1,285,700	23,011,765	-1.88%
2024-09-10	17.85	18.45	17.47	18.07	17.82	qfq	2,287,417	40,946,028	1.69%
2024-09-09	17.59	18.58	17.55	17.77	17.53	qfq	2,501,035	44,990,340	2.42%
2024-09-06	17.95	18.17	17.33	17.35	17.11	qfq	1,121,920	19,795,800	-3.66%
2024-09-05	17.85	18.16	17.80	18.01	17.76	qfq	900,120	16,215,798	0.95%
2024-09-04	18.10	18.25	17.81	17.84	17.60	qfq	1,152,262	20,731,744	-1.44%
2024-09-03	18.24	18.74	17.90	18.10	17.85	qfq	2,098,535	38,230,922	-1.84%
2024-09-02	18.12	19.27	18.10	18.44	18.19	qfq	2,988,860	55,902,871	1.77%
2024-08-30	17.88	18.33	17.67	18.12	17.87	qfq	1,943,660	35,030,035	0.67%
2024-08-29	17.38	18.65	17.12	18.00	17.75	qfq	2,185,020	39,165,700	3.57%
2024-08-28	17.71	17.83	17.15	17.38	17.14	qfq	1,136,240	19,864,009	-2.14%
2024-08-27	17.58	18.08	17.42	17.76	17.52	qfq	965,260	17,209,452	0.11%
2024-08-26	17.57	17.85	17.32	17.74	17.50	qfq	576,320	10,190,083	1.14%
2024-08-23	18.01	18.01	17.40	17.54	17.30	qfq	778,320	13,694,739	-1.68%
2024-08-22	18.28	18.42	17.82	17.84	17.60	qfq	971,820	17,572,811	-2.19%
2024-08-21	18.31	18.51	18.22	18.24	17.99	qfq	708,722	12,996,637	-0.87%
2024-08-20	18.97	19.15	18.39	18.40	18.15	qfq	1,050,160	19,567,832	-3.00%
2024-08-19	19.30	19.55	18.93	18.97	18.71	qfq	1,340,560	25,691,742	-2.17%
2024-08-16	18.95	19.45	18.57	19.39	19.12	qfq	1,914,100	36,607,530	2.76%
2024-08-15	18.71	19.17	18.71	18.87	18.61	qfq	1,278,520	24,176,001	0.96%
2024-08-14	19.00	19.08	18.56	18.69	18.43	qfq	1,184,740	22,195,657	-2.15%
2024-08-13	19.23	19.29	18.86	19.10	18.84	qfq	1,492,260	28,421,771	-1.80%
2024-08-12	18.80	19.80	18.80	19.45	19.18	qfq	2,231,360	43,399,735	2.75%
2024-08-09	19.25	19.47	18.93	18.93	18.67	qfq	1,557,580	29,740,660	-1.92%
2024-08-08	19.17	19.69	19.13	19.30	19.04	qfq	2,516,962	49,167,667	-0.41%
2024-08-07	19.50	19.60	19.21	19.38	19.11	qfq	1,889,488	36,600,498	-1.57%
2024-08-06	18.97	19.75	18.97	19.69	19.42	qfq	2,966,520	57,665,124	3.96%
2024-08-05	19.08	19.87	18.85	18.94	18.68	qfq	2,643,859	51,095,764	-1.71%
2024-08-02	18.84	19.88	18.73	19.27	19.01	qfq	3,481,521	67,675,494	1.96%
2024-08-01	18.82	19.18	18.78	18.90	18.64	qfq	1,620,520	30,737,814	0.05%
2024-07-31	18.30	18.98	18.00	18.89	18.63	qfq	1,995,060	37,169,522	2.61%
2024-07-30	18.02	18.50	18.02	18.41	18.16	qfq	1,789,721	32,862,109	2.22%
2024-07-29	18.02	18.03	17.73	18.01	17.76	qfq	594,720	10,660,710	-0.06%
2024-07-26	17.99	18.33	17.96	18.02	17.77	qfq	897,000	16,223,597	0.00%
2024-07-25	17.92	18.21	17.69	18.02	17.77	qfq	942,480	16,948,739	0.50%
2024-07-24	18.31	18.34	17.84	17.93	17.68	qfq	1,102,860	19,893,991	-1.81%
2024-07-23	18.75	18.75	18.23	18.26	18.01	qfq	1,011,082	18,651,009	-2.61%
2024-07-22	18.59	18.85	18.40	18.75	18.49	qfq	1,127,118	21,039,742	0.86%
2024-07-19	18.18	18.62	18.10	18.59	18.34	qfq	1,299,480	23,907,660	1.25%
2024-07-18	18.20	18.45	17.93	18.36	18.11	qfq	1,254,005	22,793,856	-0.11%
2024-07-17	18.21	18.57	18.11	18.38	18.13	qfq	1,158,080	21,293,167	0.93%
2024-07-16	18.25	18.37	18.06	18.21	17.96	qfq	698,380	12,699,683	-0.05%
2024-07-15	18.62	18.75	18.18	18.22	17.97	qfq	897,240	16,443,115	-2.62%
2024-07-12	18.67	19.15	18.57	18.71	18.45	qfq	1,505,960	28,339,983	0.21%
2024-07-11	18.10	18.81	18.10	18.67	18.41	qfq	2,011,340	37,357,174	5.01%
2024-07-10	17.50	18.16	17.40	17.78	17.54	qfq	1,061,586	18,945,162	-1.33%
2024-07-09	17.83	18.04	17.33	18.02	17.58	qfq	1,336,300	23,691,426	1.07%
2024-07-08	18.65	18.69	17.69	17.83	17.39	qfq	1,089,000	19,634,528	-3.41%
2024-07-05	17.67	18.58	17.44	18.46	18.01	qfq	1,628,600	29,626,776	4.47%
2024-07-04	18.25	18.29	17.50	17.67	17.24	qfq	1,183,140	21,160,875	-3.44%
2024-07-03	18.65	18.75	18.29	18.30	17.85	qfq	893,620	16,500,230	-1.51%
2024-07-02	18.35	18.86	18.35	18.58	18.13	qfq	1,041,880	19,423,176	0.43%
2024-07-01	18.08	18.55	17.93	18.50	18.05	qfq	1,252,320	22,864,401	1.65%
2024-06-28	18.18	18.48	18.15	18.20	17.76	qfq	1,427,916	26,157,167	-0.44%
2024-06-27	18.83	19.30	18.28	18.28	17.83	qfq	1,686,620	31,533,647	-3.02%
2024-06-26	18.24	19.18	18.17	18.85	18.39	qfq	2,449,920	45,878,420	3.74%
2024-06-25	18.05	18.57	17.88	18.17	17.73	qfq	1,714,120	31,094,729	0.33%
2024-06-24	19.30	19.30	17.91	18.11	17.67	qfq	3,190,881	58,475,914	-6.50%
2024-06-21	19.60	19.67	18.90	19.37	18.90	qfq	3,424,885	65,993,588	-3.10%
2024-06-20	18.77	20.45	18.70	19.99	19.50	qfq	4,843,601	95,751,416	6.90%
2024-06-19	18.81	18.96	18.62	18.70	18.24	qfq	738,051	13,836,824	-0.58%
2024-06-18	18.81	18.96	18.71	18.81	18.35	qfq	843,645	15,872,189	-0.21%
2024-06-17	18.97	18.98	18.58	18.85	18.39	qfq	796,640	14,985,149	-0.79%
2024-06-14	19.45	19.45	18.85	19.00	18.54	qfq	1,218,818	23,176,663	-1.91%
2024-06-13	19.33	19.56	19.06	19.37	18.90	qfq	1,604,880	31,029,058	-0.10%
2024-06-12	18.96	19.57	18.71	19.39	18.92	qfq	2,061,834	39,646,247	3.25%
2024-06-11	18.36	18.82	18.07	18.78	18.32	qfq	1,174,240	21,757,382	1.62%
2024-06-07	18.18	18.49	17.97	18.48	18.03	qfq	1,635,085	29,970,565	3.70%
2024-06-06	18.88	19.00	17.75	17.82	17.38	qfq	2,361,268	43,018,971	-5.61%
2024-06-05	19.30	19.31	18.86	18.88	18.42	qfq	1,367,480	26,062,426	-1.41%
2024-06-04	19.50	19.58	18.91	19.15	18.68	qfq	1,586,928	30,350,767	-1.74%
2024-06-03	19.98	20.08	19.29	19.49	19.01	qfq	1,551,757	30,362,998	-2.45%
2024-05-31	19.78	20.08	19.70	19.98	19.49	qfq	1,333,770	26,590,298	1.78%
2024-05-30	19.97	19.97	19.58	19.63	19.15	qfq	1,288,560	25,380,345	-1.11%
2024-05-29	19.93	20.08	19.79	19.85	19.37	qfq	1,240,784	24,722,713	-0.50%
2024-05-28	20.04	20.17	19.81	19.95	19.46	qfq	1,356,998	27,073,092	-1.48%
2024-05-27	20.05	20.26	19.73	20.25	19.76	qfq	1,684,454	33,679,661	0.70%
2024-05-24	20.42	20.73	20.02	20.11	19.62	qfq	2,416,064	49,169,750	-0.54%
2024-05-23	20.62	20.65	20.17	20.22	19.73	qfq	2,703,920	55,132,310	-2.84%
2024-05-22	20.78	21.18	20.63	20.81	20.30	qfq	2,435,710	50,765,082	0.19%
2024-05-21	21.00	21.03	20.59	20.77	20.26	qfq	2,479,105	51,469,513	-1.84%
2024-05-20	20.59	21.20	20.54	21.16	20.64	qfq	3,438,409	72,105,657	2.57%
2024-05-17	20.55	20.78	20.27	20.63	20.13	qfq	3,495,823	71,684,367	-0.72%
2024-05-16	20.75	21.00	20.50	20.78	20.27	qfq	3,526,603	73,264,610	-0.53%
2024-05-15	21.21	21.44	20.53	20.89	20.38	qfq	5,018,685	104,474,017	-2.34%
2024-05-14	22.76	23.20	21.30	21.39	20.87	qfq	9,809,420	215,533,893	-8.12%
2024-05-13	24.06	26.72	23.22	23.28	22.71	qfq	13,519,363	335,522,979	4.54%
2024-05-10	22.87	22.87	21.75	22.27	21.73	qfq	5,430,064	120,585,475	-1.81%
2024-05-09	22.03	22.99	21.70	22.68	22.13	qfq	7,431,795	166,873,246	3.00%
2024-05-08	21.16	23.07	20.82	22.02	21.48	qfq	6,977,219	152,184,529	4.51%
2024-05-07	20.59	21.58	20.51	21.07	20.56	qfq	2,994,680	62,890,405	1.20%
2024-05-06	20.39	20.94	20.25	20.82	20.31	qfq	2,567,532	53,012,981	3.02%
2024-04-30	19.87	20.45	19.80	20.21	19.72	qfq	2,435,782	48,988,637	2.07%
2024-04-29	19.17	19.82	19.17	19.80	19.32	qfq	1,667,864	32,756,360	2.86%
2024-04-26	18.93	19.34	18.88	19.25	18.78	qfq	1,260,758	24,172,656	0.63%
2024-04-25	18.88	19.41	18.80	19.13	18.66	qfq	1,329,940	25,496,918	1.43%
2024-04-24	18.51	18.88	18.49	18.86	18.40	qfq	1,235,629	23,128,361	1.40%
2024-04-23	18.20	18.81	18.10	18.60	18.15	qfq	1,316,005	24,272,226	2.14%
2024-04-22	18.11	18.49	17.78	18.21	17.77	qfq	1,250,498	22,747,717	0.55%
2024-04-19	18.35	18.62	18.07	18.11	17.67	qfq	1,356,857	24,774,489	-2.37%
2024-04-18	18.75	19.14	18.31	18.55	18.10	qfq	1,245,700	23,231,688	-1.12%
2024-04-17	17.98	18.82	17.60	18.76	18.30	qfq	1,691,880	31,225,690	7.45%
2024-04-16	18.73	18.84	17.41	17.46	17.03	qfq	2,061,120	36,578,260	-7.57%
2024-04-15	19.56	19.93	18.55	18.89	18.43	qfq	1,813,800	34,685,361	-4.40%
2024-04-12	20.16	20.32	19.71	19.76	19.28	qfq	1,218,220	24,284,492	-1.79%
2024-04-11	20.55	20.65	20.01	20.12	19.63	qfq	1,710,040	34,677,571	-2.09%
2024-04-10	20.90	21.51	20.45	20.55	20.05	qfq	2,320,416	48,736,074	-2.28%
2024-04-09	20.20	21.08	19.91	21.03	20.52	qfq	1,890,913	39,070,884	4.01%
2024-04-08	20.81	21.19	20.20	20.22	19.73	qfq	1,825,989	37,456,782	-4.71%
2024-04-03	20.80	21.58	20.71	21.22	20.70	qfq	2,839,677	60,358,042	1.97%
2024-04-02	20.95	21.02	20.60	20.81	20.30	qfq	1,586,664	32,937,866	-1.05%
2024-04-01	20.97	21.03	20.43	21.03	20.52	qfq	1,808,773	37,503,674	3.44%
2024-03-29	20.71	20.81	20.18	20.33	19.83	qfq	1,505,140	30,628,954	-1.79%
2024-03-28	20.62	20.85	20.20	20.70	20.19	qfq	1,651,065	33,853,835	0.98%
2024-03-27	20.69	21.30	20.50	20.50	20.00	qfq	1,920,296	40,044,451	-1.30%
2024-03-26	20.21	20.86	20.20	20.77	20.26	qfq	1,972,100	40,497,016	2.32%
2024-03-25	21.31	21.50	20.30	20.30	19.80	qfq	1,923,696	40,103,674	-3.79%
2024-03-22	21.76	21.76	20.95	21.10	20.58	qfq	3,015,473	63,945,976	-3.43%
2024-03-21	22.03	22.19	21.57	21.85	21.32	qfq	3,140,501	68,630,055	-1.93%
2024-03-20	21.85	22.68	21.60	22.28	21.74	qfq	4,184,725	92,749,434	1.97%
2024-03-19	22.14	22.16	21.80	21.85	21.32	qfq	2,938,510	64,490,046	-1.71%
2024-03-18	21.63	22.49	21.38	22.23	21.69	qfq	4,761,510	104,466,651	1.79%
2024-03-15	21.38	22.53	21.23	21.84	21.31	qfq	5,001,668	109,119,683	1.16%
2024-03-14	22.10	23.55	21.52	21.59	21.06	qfq	7,990,708	179,691,212	1.70%
2024-03-13	21.20	21.30	20.90	21.23	20.71	qfq	3,895,821	82,148,634	-1.03%
2024-03-12	20.64	21.97	20.64	21.45	20.93	qfq	6,144,267	131,677,342	3.22%
2024-03-11	20.41	20.93	20.03	20.78	20.27	qfq	4,016,692	82,170,382	0.14%
2024-03-08	20.32	21.26	20.25	20.75	20.24	qfq	5,069,377	105,213,004	2.42%
2024-03-07	20.81	20.91	19.99	20.26	19.77	qfq	5,714,184	116,895,003	-4.70%
2024-03-06	21.25	21.37	20.65	21.26	20.74	qfq	6,029,922	126,566,714	-0.51%
2024-03-05	22.92	22.92	21.21	21.37	20.85	qfq	10,968,060	238,378,392	-6.76%
2024-03-04	19.01	22.92	19.01	22.92	22.36	qfq	10,057,910	225,764,852	20.00%
2024-03-01	18.99	19.28	18.78	19.10	18.63	qfq	1,710,920	32,582,148	0.47%
2024-02-29	18.47	19.07	18.29	19.01	18.55	qfq	2,337,682	43,747,157	4.28%
2024-02-28	20.04	20.79	18.05	18.23	17.78	qfq	4,208,440	82,577,583	-8.71%
2024-02-27	19.18	19.97	19.18	19.97	19.48	qfq	2,043,675	40,008,093	2.78%
2024-02-26	19.30	19.92	18.95	19.43	18.96	qfq	2,722,820	52,738,810	0.52%
2024-02-23	19.30	19.48	18.68	19.33	18.86	qfq	2,884,588	54,944,724	4.26%
2024-02-22	17.99	18.77	17.99	18.54	18.09	qfq	2,035,673	37,402,006	2.37%
2024-02-21	17.87	18.65	17.60	18.11	17.67	qfq	2,324,984	42,234,829	0.50%
2024-02-20	17.61	18.52	17.48	18.02	17.58	qfq	2,236,049	40,584,429	1.46%
2024-02-19	17.54	18.00	17.43	17.76	17.33	qfq	2,760,310	48,806,992	3.50%
2024-02-08	15.26	17.48	14.66	17.16	16.74	qfq	4,075,203	65,845,680	12.75%
2024-02-07	16.21	16.31	14.82	15.22	14.85	qfq	3,917,252	60,829,304	-6.05%
2024-02-06	15.31	16.79	14.60	16.20	15.80	qfq	3,791,984	58,789,398	1.95%
2024-02-05	17.50	17.65	15.07	15.89	15.50	qfq	3,149,367	50,444,380	-9.82%
2024-02-02	18.97	19.25	16.97	17.62	17.19	qfq	2,487,255	44,746,293	-7.07%
2024-02-01	19.04	19.31	18.55	18.96	18.50	qfq	1,695,600	32,142,934	-0.58%
2024-01-31	20.29	20.66	19.03	19.07	18.60	qfq	2,062,515	40,355,769	-6.98%
2024-01-30	21.03	21.06	20.43	20.50	20.00	qfq	1,176,011	24,454,072	-3.39%
2024-01-29	22.01	22.35	21.07	21.22	20.70	qfq	1,511,980	32,529,017	-2.62%
2024-01-26	22.08	22.45	21.64	21.79	21.26	qfq	1,649,712	36,460,394	-1.40%
2024-01-25	21.30	22.10	20.85	22.10	21.56	qfq	1,721,628	37,125,992	4.94%
2024-01-24	21.04	21.36	20.22	21.06	20.55	qfq	1,868,931	38,839,553	0.14%
2024-01-23	21.09	21.10	20.57	21.03	20.52	qfq	1,890,588	39,440,604	-0.19%
2024-01-22	22.82	22.89	20.88	21.07	20.56	qfq	2,361,028	51,448,470	-7.63%
2024-01-19	23.15	23.50	22.81	22.81	22.25	qfq	1,158,668	26,733,060	-1.04%
2024-01-18	23.38	23.39	22.43	23.05	22.49	qfq	1,794,706	40,990,330	-1.41%
2024-01-17	24.16	24.16	23.38	23.38	22.81	qfq	1,017,105	24,173,963	-2.58%
2024-01-16	24.13	24.17	23.69	24.00	23.41	qfq	1,277,690	30,541,441	-0.46%
2024-01-15	24.00	24.45	23.83	24.11	23.52	qfq	1,269,441	30,673,565	0.46%
2024-01-12	24.60	24.60	24.00	24.00	23.41	qfq	1,572,720	38,223,065	-2.95%
2024-01-11	24.49	25.15	24.11	24.73	24.13	qfq	2,139,268	52,446,653	2.78%
2024-01-10	24.69	24.69	23.92	24.06	23.47	qfq	1,377,157	33,382,219	-0.70%
2024-01-09	24.00	24.52	24.00	24.23	23.64	qfq	1,326,190	32,153,553	0.12%
2024-01-08	24.82	24.89	24.16	24.20	23.61	qfq	1,267,938	31,018,278	-2.50%
2024-01-05	25.41	25.55	24.70	24.82	24.21	qfq	980,774	24,603,216	-2.09%
2024-01-04	25.40	25.60	25.11	25.35	24.73	qfq	895,184	22,647,589	-0.20%
2024-01-03	25.38	25.91	25.25	25.40	24.78	qfq	1,372,440	35,052,862	0.04%
2024-01-02	25.31	25.61	25.17	25.39	24.77	qfq	1,257,355	31,973,940	-0.16%
2023-12-29	25.31	25.54	25.02	25.43	24.81	qfq	1,175,216	29,813,278	0.51%
2023-12-28	24.75	25.38	24.48	25.30	24.68	qfq	1,308,367	32,820,230	2.02%
2023-12-27	24.46	24.89	24.31	24.80	24.19	qfq	1,054,700	25,991,639	1.51%
2023-12-26	25.21	25.21	24.42	24.43	23.83	qfq	1,142,660	28,175,511	-1.65%
2023-12-25	25.11	25.23	24.82	24.84	24.23	qfq	1,004,600	25,124,208	-0.96%
2023-12-22	25.60	25.61	25.07	25.08	24.47	qfq	1,023,880	25,935,554	-1.95%
2023-12-21	25.47	25.66	24.80	25.58	24.96	qfq	1,203,840	30,424,515	0.63%
2023-12-20	25.66	25.96	25.38	25.42	24.80	qfq	860,093	22,020,970	-0.31%
2023-12-19	25.50	25.95	25.23	25.50	24.88	qfq	932,913	23,731,075	-0.04%
2023-12-18	26.06	26.14	25.49	25.51	24.89	qfq	1,521,631	39,335,421	-0.70%
2023-12-15	26.14	26.44	25.67	25.69	25.06	qfq	1,352,148	35,003,688	-1.57%
2023-12-14	26.55	27.00	26.08	26.10	25.46	qfq	1,593,980	42,191,719	-1.88%
2023-12-13	26.34	27.17	26.12	26.60	25.95	qfq	2,687,708	71,957,475	1.49%
2023-12-12	26.28	26.50	26.11	26.21	25.57	qfq	1,086,801	28,530,868	-0.64%
2023-12-11	26.38	26.55	25.94	26.38	25.74	qfq	1,671,772	43,858,569	-0.57%
2023-12-08	26.61	26.81	26.37	26.53	25.88	qfq	1,323,219	35,135,163	-0.56%
2023-12-07	27.05	27.20	26.64	26.68	26.03	qfq	1,189,829	31,887,418	-1.19%
2023-12-06	26.85	27.32	26.53	27.00	26.34	qfq	1,725,140	46,422,018	1.20%
2023-12-05	26.91	27.22	26.66	26.68	26.03	qfq	1,800,177	48,397,281	-1.26%
2023-12-04	27.90	27.93	26.95	27.02	26.36	qfq	1,689,148	45,994,669	-1.82%
2023-12-01	27.25	27.77	27.25	27.52	26.85	qfq	1,612,111	44,295,070	0.70%
2023-11-30	27.57	27.66	27.01	27.33	26.66	qfq	1,675,460	45,611,901	-0.36%
2023-11-29	27.65	28.24	27.41	27.43	26.76	qfq	2,216,863	61,618,328	-1.83%
2023-11-28	27.50	28.03	26.95	27.94	27.26	qfq	2,841,251	78,553,879	1.60%
2023-11-27	28.30	28.39	27.44	27.50	26.83	qfq	3,047,476	84,793,803	-2.48%
2023-11-24	28.08	28.50	27.84	28.20	27.51	qfq	3,729,626	105,082,773	0.46%
2023-11-23	27.62	28.48	27.62	28.07	27.38	qfq	3,546,692	99,783,321	1.23%
2023-11-22	27.90	28.10	27.60	27.73	27.05	qfq	2,216,591	61,680,380	-0.68%
2023-11-21	27.90	28.38	27.73	27.92	27.24	qfq	2,967,370	83,135,495	0.14%
2023-11-20	27.97	28.01	27.58	27.88	27.20	qfq	2,226,600	61,921,896	1.12%
2023-11-17	27.34	27.60	27.22	27.57	26.90	qfq	1,916,838	52,612,614	1.03%
2023-11-16	27.65	27.79	27.28	27.29	26.62	qfq	2,112,746	58,046,832	-1.76%
2023-11-15	28.15	28.28	27.68	27.78	27.10	qfq	2,325,943	64,769,426	0.04%
2023-11-14	28.26	28.26	27.58	27.77	27.09	qfq	2,582,669	71,740,750	-0.89%
2023-11-13	27.75	28.15	27.68	28.02	27.34	qfq	2,103,580	58,570,665	0.76%
2023-11-10	27.76	28.14	27.43	27.81	27.13	qfq	2,613,818	72,634,717	-0.32%
2023-11-09	28.44	29.17	27.83	27.90	27.22	qfq	4,235,590	119,629,689	-1.90%
2023-11-08	28.24	29.00	27.52	28.44	27.75	qfq	5,932,763	168,750,751	1.72%
2023-11-07	28.05	28.29	27.80	27.96	27.28	qfq	3,705,220	103,718,852	0.11%
2023-11-06	27.55	28.18	27.43	27.93	27.25	qfq	5,285,417	147,286,956	3.37%
2023-11-03	27.71	27.88	26.91	27.02	26.36	qfq	4,972,001	135,083,611	-2.21%
2023-11-02	28.31	28.45	27.50	27.63	26.96	qfq	5,013,538	139,085,035	-1.60%
2023-11-01	28.30	29.11	28.00	28.08	27.39	qfq	7,883,718	223,284,656	-1.92%
2023-10-31	28.23	29.63	28.23	28.63	27.93	qfq	12,072,200	348,657,399	0.32%
2023-10-30	29.80	31.50	28.22	28.54	27.84	qfq	17,565,967	519,902,378	4.24%
2023-10-27	22.91	27.38	22.82	27.38	26.71	qfq	9,626,606	245,137,998	19.98%
2023-10-26	22.85	22.98	22.48	22.82	22.26	qfq	1,697,417	38,521,574	-0.83%
2023-10-25	23.07	23.37	22.95	23.01	22.45	qfq	2,019,502	46,721,594	-0.30%
2023-10-24	22.83	23.25	22.59	23.08	22.52	qfq	1,737,266	39,809,275	1.41%
2023-10-23	23.44	23.49	22.63	22.76	22.20	qfq	1,634,600	37,522,328	-3.11%
2023-10-20	23.99	23.99	23.39	23.49	22.92	qfq	1,289,020	30,454,464	-2.37%
2023-10-19	24.35	24.59	23.76	24.06	23.47	qfq	1,390,700	33,601,573	-1.68%
2023-10-18	25.36	25.36	24.40	24.47	23.87	qfq	1,667,400	41,192,491	-3.66%
2023-10-17	25.75	25.90	25.15	25.40	24.78	qfq	1,518,180	38,536,004	-1.24%
2023-10-16	26.40	26.85	25.58	25.72	25.09	qfq	2,093,254	54,658,446	-2.58%
2023-10-13	26.35	26.90	26.11	26.40	25.76	qfq	2,679,543	70,996,175	0.15%
2023-10-12	25.83	27.40	25.83	26.36	25.72	qfq	3,897,060	103,440,128	2.69%
2023-10-11	24.87	26.23	24.87	25.67	25.04	qfq	3,319,736	85,739,465	3.51%
2023-10-10	25.50	25.61	24.66	24.80	24.19	qfq	1,908,676	47,547,189	-2.55%
2023-10-09	25.56	25.80	24.91	25.45	24.83	qfq	1,958,860	49,563,974	-0.47%
2023-09-28	26.14	26.20	25.43	25.57	24.95	qfq	2,440,560	62,844,431	-2.40%
2023-09-27	25.52	26.45	25.40	26.20	25.56	qfq	2,876,800	74,981,313	3.03%
2023-09-26	26.03	26.27	25.41	25.43	24.81	qfq	1,737,130	44,510,939	-3.34%
2023-09-25	25.52	26.44	25.50	26.31	25.67	qfq	2,661,003	69,772,303	2.17%
2023-09-22	25.31	25.88	24.92	25.75	25.12	qfq	2,186,229	55,383,611	1.34%
2023-09-21	25.90	26.19	25.34	25.41	24.79	qfq	2,661,576	68,339,380	-2.64%
2023-09-20	25.91	26.97	25.68	26.10	25.46	qfq	3,464,596	91,353,353	0.66%
2023-09-19	25.39	26.53	25.39	25.93	25.30	qfq	3,769,560	98,271,427	1.89%
2023-09-18	25.24	25.83	25.06	25.45	24.83	qfq	3,235,337	82,388,981	0.71%
2023-09-15	23.99	25.87	23.73	25.27	24.65	qfq	4,763,418	119,471,234	5.34%
2023-09-14	23.83	24.56	23.83	23.99	23.40	qfq	1,143,185	27,467,890	-1.03%
2023-09-13	24.80	24.85	24.00	24.24	23.65	qfq	1,702,790	41,445,753	-2.53%
2023-09-12	24.57	25.11	24.41	24.87	24.26	qfq	2,222,950	55,263,979	1.63%
2023-09-11	23.89	24.74	23.66	24.47	23.87	qfq	2,123,153	51,845,177	2.82%
2023-09-08	23.53	24.08	23.52	23.80	23.22	qfq	950,520	22,660,594	1.02%
2023-09-07	24.05	24.20	23.52	23.56	22.98	qfq	1,157,866	27,536,902	-2.20%
2023-09-06	23.99	24.15	23.71	24.09	23.50	qfq	942,911	22,608,049	0.38%
2023-09-05	24.10	24.25	23.92	24.00	23.41	qfq	1,111,880	26,744,226	-0.54%
2023-09-04	24.14	24.30	23.88	24.13	23.54	qfq	1,136,970	27,316,216	0.12%
2023-09-01	24.25	24.40	23.96	24.10	23.51	qfq	1,133,868	27,323,158	-1.23%
2023-08-31	23.89	24.46	23.61	24.40	23.80	qfq	2,012,146	48,535,318	1.58%
2023-08-30	23.66	24.34	23.66	24.02	23.43	qfq	2,134,678	51,284,674	1.14%
2023-08-29	22.65	23.85	22.61	23.75	23.17	qfq	2,452,765	57,684,989	4.49%
2023-08-28	24.28	24.50	22.71	22.73	22.17	qfq	2,345,466	54,691,476	-0.35%
2023-08-25	22.92	23.46	22.62	22.81	22.25	qfq	1,824,457	42,049,907	-0.83%
2023-08-24	23.00	23.28	22.44	23.00	22.44	qfq	2,457,197	56,301,300	-0.13%
2023-08-23	24.06	24.09	22.98	23.03	22.47	qfq	3,642,637	85,632,597	-5.73%
2023-08-22	25.35	25.53	23.90	24.43	23.83	qfq	3,885,678	95,290,017	-3.55%
2023-08-21	26.37	26.37	25.33	25.33	24.71	qfq	3,463,558	88,926,420	-4.02%
2023-08-18	27.70	27.75	26.32	26.39	25.75	qfq	4,104,169	110,963,769	-5.21%
2023-08-17	28.24	28.50	27.43	27.84	27.16	qfq	4,089,138	113,906,959	-1.73%
2023-08-16	28.72	29.84	28.30	28.33	27.64	qfq	7,565,568	219,393,804	-2.61%
2023-08-15	27.82	29.28	27.08	29.09	28.38	qfq	7,785,307	221,296,756	4.68%
2023-08-14	28.43	29.25	27.53	27.79	27.11	qfq	5,368,239	150,404,672	-3.74%
2023-08-11	28.48	29.40	28.08	28.87	28.16	qfq	8,896,075	257,442,284	2.38%
2023-08-10	28.53	28.94	28.06	28.20	27.51	qfq	6,158,899	174,645,141	-1.71%
2023-08-09	27.60	29.49	27.51	28.69	27.99	qfq	10,398,497	296,914,201	2.21%
2023-08-08	25.73	28.50	24.90	28.07	27.38	qfq	8,497,662	230,079,687	9.43%
2023-08-07	26.69	26.69	25.44	25.65	25.02	qfq	3,158,006	81,847,454	-3.75%
2023-08-04	26.85	27.05	26.47	26.65	26.00	qfq	4,051,096	108,208,260	-2.20%
2023-08-03	25.66	27.50	25.56	27.25	26.58	qfq	6,238,654	167,879,647	6.32%
2023-08-02	25.93	25.97	25.51	25.63	25.00	qfq	977,469	25,070,753	-1.12%
2023-08-01	26.09	26.33	25.87	25.92	25.29	qfq	1,144,320	29,814,031	-0.61%
2023-07-31	25.92	26.28	25.90	26.08	25.44	qfq	1,231,524	32,139,946	0.62%
2023-07-28	25.68	26.00	25.55	25.92	25.29	qfq	1,014,968	26,212,476	0.66%
2023-07-27	26.00	26.13	25.70	25.75	25.12	qfq	855,628	22,134,438	-0.73%
2023-07-26	25.71	26.15	25.60	25.94	25.31	qfq	1,583,528	41,105,243	0.74%
2023-07-25	25.66	25.86	25.50	25.75	25.12	qfq	1,094,280	28,082,894	0.47%
2023-07-24	25.26	25.90	25.08	25.63	25.00	qfq	1,046,660	26,787,238	1.10%
2023-07-21	24.99	25.63	24.71	25.35	24.73	qfq	1,284,379	32,562,546	2.01%
2023-07-20	25.24	25.38	24.80	24.85	24.24	qfq	673,168	16,867,857	-1.23%
2023-07-19	25.44	25.66	25.12	25.16	24.55	qfq	855,740	21,640,483	-1.33%
2023-07-18	25.55	25.72	25.38	25.50	24.88	qfq	541,540	13,836,784	0.08%