SECURITY DETAIL · RAW DATA

联合精密001268.SZ

ASZSECNYSTOCK

最近收盘价19.442026-07-17

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）3,525,120

成交额（元）71,003,661

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-30	2026-07-07	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-30	2026-07-07	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-03	cash_dividend	0.25	—	—	—	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	20.92	21.36	19.20	19.44	19.44	qfq	3,525,120	71,003,661	-8.00%
2026-07-16	21.56	21.98	20.62	21.13	21.13	qfq	3,286,520	70,218,359	-1.45%
2026-07-15	21.48	22.72	21.11	21.44	21.44	qfq	4,390,324	95,140,659	1.18%
2026-07-14	21.90	22.50	20.92	21.19	21.19	qfq	6,985,430	150,754,668	-8.03%
2026-07-13	25.60	25.66	23.04	23.04	23.04	qfq	2,405,260	56,611,893	-10.00%
2026-07-10	25.78	26.70	24.99	25.60	25.60	qfq	3,233,744	83,269,415	0.87%
2026-07-09	26.57	26.95	24.70	25.38	25.38	qfq	3,148,280	80,746,955	-2.12%
2026-07-08	28.18	28.79	25.90	25.93	25.93	qfq	4,968,344	133,169,206	-8.92%
2026-07-07	29.29	29.80	28.20	28.47	28.47	qfq	5,394,524	156,137,033	-29.35%
2026-07-06	41.01	42.87	39.71	40.30	28.65	qfq	4,488,860	184,510,298	2.28%
2026-07-03	35.81	39.40	35.60	39.40	28.01	qfq	2,671,260	100,654,747	9.99%
2026-07-02	35.46	37.90	35.14	35.82	25.47	qfq	2,515,760	92,257,963	-0.89%
2026-07-01	35.46	37.65	33.79	36.14	25.69	qfq	3,651,000	130,016,874	2.03%
2026-06-30	35.70	36.80	34.90	35.42	25.18	qfq	3,155,600	112,848,100	-1.50%
2026-06-29	40.01	40.49	35.96	35.96	25.56	qfq	3,641,300	134,397,339	-9.99%
2026-06-26	40.20	40.90	39.10	39.95	28.40	qfq	2,326,700	92,557,421	-1.72%
2026-06-25	42.02	43.35	40.16	40.65	28.90	qfq	2,523,800	103,854,490	-3.03%
2026-06-24	40.03	43.44	39.11	41.92	29.80	qfq	3,377,900	139,530,576	4.41%
2026-06-23	38.60	40.93	38.60	40.15	28.54	qfq	3,165,275	126,849,701	4.04%
2026-06-22	41.07	41.07	38.10	38.59	27.43	qfq	3,469,052	135,398,799	-6.79%
2026-06-18	41.75	43.37	40.92	41.40	29.43	qfq	2,449,200	102,976,271	-0.81%
2026-06-17	41.47	42.20	40.83	41.74	29.67	qfq	2,098,700	87,270,085	0.65%
2026-06-16	42.00	42.01	40.00	41.47	29.48	qfq	3,364,800	137,924,143	-2.79%
2026-06-15	41.12	42.66	40.01	42.66	30.33	qfq	3,145,200	129,595,342	4.53%
2026-06-12	42.50	43.35	39.85	40.81	29.01	qfq	3,919,078	163,722,462	-2.42%
2026-06-11	37.88	41.82	37.88	41.82	29.73	qfq	3,909,900	158,976,758	9.99%
2026-06-10	38.70	38.98	36.95	38.02	27.03	qfq	2,242,000	85,171,950	-2.01%
2026-06-09	38.58	38.80	37.16	38.80	27.58	qfq	1,861,700	70,735,508	1.86%
2026-06-08	39.29	40.50	37.05	38.09	27.08	qfq	2,798,600	109,332,631	-2.33%
2026-06-05	39.56	40.46	38.75	39.00	27.73	qfq	1,756,500	69,334,395	-1.19%
2026-06-04	41.22	41.45	39.32	39.47	28.06	qfq	2,490,202	100,472,654	-4.55%
2026-06-03	41.72	41.98	40.73	41.35	29.40	qfq	1,128,600	46,548,971	-0.29%
2026-06-02	40.91	42.15	39.52	41.47	29.48	qfq	2,605,900	106,668,957	1.77%
2026-06-01	40.00	42.50	39.51	40.75	28.97	qfq	2,427,300	99,824,727	0.49%
2026-05-29	41.86	41.86	40.26	40.55	28.83	qfq	2,092,800	85,777,037	-3.18%
2026-05-28	42.21	43.94	41.80	41.88	29.77	qfq	2,530,200	108,441,254	-0.78%
2026-05-27	43.75	46.49	41.22	42.21	30.01	qfq	4,806,400	209,502,200	-3.89%
2026-05-26	43.09	44.42	42.35	43.92	31.22	qfq	2,681,405	117,040,840	1.24%
2026-05-25	42.90	44.35	42.40	43.38	30.84	qfq	2,801,000	121,837,209	1.12%
2026-05-22	40.74	43.81	40.74	42.90	30.50	qfq	3,495,800	148,003,571	5.41%
2026-05-21	42.18	42.86	40.70	40.70	28.93	qfq	2,228,900	93,279,540	-3.51%
2026-05-20	41.36	42.43	40.95	42.18	29.99	qfq	2,575,400	107,922,151	1.49%
2026-05-19	43.28	47.20	40.25	41.56	29.55	qfq	4,600,502	192,389,018	-3.64%
2026-05-18	42.76	43.19	40.85	43.13	30.66	qfq	3,866,600	162,270,071	-0.53%
2026-05-15	42.30	43.50	41.71	43.36	30.83	qfq	3,068,802	131,933,430	1.86%
2026-05-14	42.16	43.68	41.81	42.57	30.26	qfq	2,717,800	116,704,408	0.95%
2026-05-13	42.40	42.96	41.00	42.17	29.98	qfq	3,565,760	149,859,878	1.10%
2026-05-12	41.81	42.23	40.87	41.71	29.65	qfq	3,117,300	129,449,578	0.26%
2026-05-11	40.00	42.38	39.89	41.60	29.57	qfq	5,570,123	229,931,413	5.02%
2026-05-08	39.35	39.92	38.50	39.61	28.16	qfq	3,859,880	151,366,447	0.76%
2026-05-07	38.99	40.18	38.23	39.31	27.95	qfq	5,153,478	202,771,772	2.32%
2026-05-06	38.37	39.55	36.78	38.42	27.31	qfq	6,827,900	264,007,957	0.03%
2026-04-30	34.92	38.41	34.92	38.41	27.31	qfq	4,771,700	176,873,803	9.99%
2026-04-29	34.99	35.48	34.66	34.92	24.83	qfq	2,446,400	85,725,461	0.78%
2026-04-28	35.00	35.20	33.96	34.65	24.63	qfq	2,339,000	80,631,089	-1.53%
2026-04-27	36.20	36.20	34.88	35.19	25.02	qfq	3,158,500	111,224,447	-1.46%
2026-04-24	37.04	38.28	35.40	35.71	25.39	qfq	5,939,400	216,457,169	-5.30%
2026-04-23	37.97	38.36	36.80	37.71	26.81	qfq	6,199,500	234,659,553	0.45%
2026-04-22	37.37	38.75	36.10	37.54	26.69	qfq	11,600,029	434,978,573	0.94%
2026-04-21	33.92	37.19	33.75	37.19	26.44	qfq	9,613,749	354,514,957	10.00%
2026-04-20	32.66	33.93	31.86	33.81	24.04	qfq	4,434,760	145,836,953	2.45%
2026-04-17	31.90	33.40	30.70	33.00	23.46	qfq	5,438,911	173,591,471	5.30%
2026-04-16	28.68	31.34	28.64	31.34	22.28	qfq	2,800,964	86,245,478	10.00%
2026-04-15	28.81	29.05	28.45	28.49	20.25	qfq	983,400	28,263,859	-1.08%
2026-04-14	29.10	29.16	28.47	28.80	20.47	qfq	951,900	27,319,494	-0.35%
2026-04-13	29.48	29.50	28.50	28.90	20.55	qfq	1,316,100	37,864,641	-1.97%
2026-04-10	29.39	29.82	29.10	29.48	20.96	qfq	847,900	25,041,674	0.65%
2026-04-09	30.24	30.24	29.23	29.29	20.82	qfq	902,200	26,682,579	-3.14%
2026-04-08	29.71	30.34	29.42	30.24	21.50	qfq	811,500	24,398,393	3.77%
2026-04-07	29.16	29.50	28.81	29.14	20.72	qfq	714,300	20,824,459	-0.07%
2026-04-03	30.06	30.50	28.90	29.16	20.73	qfq	889,900	26,167,860	-2.99%
2026-04-02	29.65	30.58	29.40	30.06	21.37	qfq	1,425,300	42,858,300	1.38%
2026-04-01	29.00	29.80	29.00	29.65	21.08	qfq	1,042,200	30,762,117	2.95%
2026-03-31	29.30	29.69	28.72	28.80	20.47	qfq	902,900	26,329,683	-2.04%
2026-03-30	29.68	29.72	28.85	29.40	20.90	qfq	854,300	24,968,664	-0.47%
2026-03-27	29.20	29.77	28.89	29.54	21.00	qfq	739,400	21,810,812	0.85%
2026-03-26	30.35	30.35	28.86	29.29	20.82	qfq	1,061,100	31,192,797	-2.11%
2026-03-25	28.73	30.18	28.73	29.92	21.27	qfq	1,283,400	38,303,767	3.03%
2026-03-24	29.20	29.78	28.38	29.04	20.65	qfq	1,699,200	49,274,889	1.47%
2026-03-23	30.61	30.91	28.31	28.62	20.35	qfq	2,186,100	64,476,070	-7.44%
2026-03-20	32.48	33.66	30.90	30.92	21.98	qfq	1,550,099	49,620,028	-4.89%
2026-03-19	32.56	33.10	32.13	32.51	23.11	qfq	990,200	32,291,105	-1.43%
2026-03-18	33.53	33.57	32.07	32.98	23.45	qfq	2,114,637	69,000,661	-1.79%
2026-03-17	32.49	33.88	32.00	33.58	23.87	qfq	3,469,476	115,594,237	3.58%
2026-03-16	31.08	32.45	30.91	32.42	23.05	qfq	1,535,550	48,731,928	4.24%
2026-03-13	31.07	31.66	30.59	31.10	22.11	qfq	1,216,878	37,878,600	0.13%
2026-03-12	31.48	32.20	30.51	31.06	22.08	qfq	1,511,478	47,540,167	-1.30%
2026-03-11	32.22	32.37	31.33	31.47	22.37	qfq	1,063,278	33,709,255	-2.33%
2026-03-10	31.50	32.43	31.35	32.22	22.91	qfq	1,095,964	35,271,321	2.78%
2026-03-09	32.00	32.00	30.99	31.35	22.29	qfq	1,097,000	34,413,068	-2.55%
2026-03-06	31.98	32.48	31.72	32.17	22.87	qfq	1,048,519	33,727,601	0.59%
2026-03-05	33.00	33.00	31.85	31.98	22.74	qfq	1,153,059	37,126,148	-0.65%
2026-03-04	31.61	32.69	29.11	32.19	22.88	qfq	1,534,859	48,743,178	-0.06%
2026-03-03	33.71	33.99	31.92	32.21	22.90	qfq	1,204,000	39,774,704	-4.45%
2026-03-02	33.02	34.92	32.95	33.71	23.97	qfq	1,726,000	58,606,050	0.27%
2026-02-27	34.06	34.16	33.50	33.62	23.90	qfq	1,435,459	48,362,899	-1.58%
2026-02-26	33.80	34.71	33.05	34.16	24.28	qfq	2,188,059	74,217,810	1.85%
2026-02-25	33.57	34.00	33.22	33.54	23.84	qfq	1,717,500	57,841,048	-0.24%
2026-02-24	32.78	34.25	32.61	33.62	23.90	qfq	2,764,742	93,171,514	3.32%
2026-02-13	32.70	33.06	32.42	32.54	23.13	qfq	936,225	30,652,369	-0.03%
2026-02-12	32.88	32.88	32.41	32.55	23.14	qfq	1,293,960	42,310,367	-0.76%
2026-02-11	33.30	33.30	32.75	32.80	23.32	qfq	1,427,971	46,963,984	-1.68%
2026-02-10	33.20	33.58	32.75	33.36	23.72	qfq	2,670,757	88,569,761	-1.01%
2026-02-09	35.00	35.00	32.90	33.70	23.96	qfq	4,291,444	143,985,215	-2.66%
2026-02-06	36.00	36.30	33.32	34.62	24.61	qfq	2,327,200	82,546,384	-4.71%
2026-02-05	36.80	37.26	36.09	36.33	25.83	qfq	1,622,560	59,519,056	-1.14%
2026-02-04	37.28	37.69	36.15	36.75	26.13	qfq	2,506,345	92,194,688	-2.26%
2026-02-03	37.69	38.29	36.65	37.60	26.73	qfq	3,207,400	119,924,352	0.51%
2026-02-02	36.83	39.39	36.80	37.41	26.60	qfq	5,390,611	205,072,708	1.88%
2026-01-30	35.58	36.97	35.00	36.72	26.10	qfq	4,039,611	146,634,955	3.20%
2026-01-29	36.18	36.80	35.30	35.58	25.29	qfq	1,874,261	67,426,310	-1.96%
2026-01-28	35.51	37.20	35.47	36.29	25.80	qfq	2,560,154	93,211,199	1.45%
2026-01-27	35.50	35.88	34.90	35.77	25.43	qfq	1,517,661	53,856,426	0.79%
2026-01-26	35.88	36.26	34.90	35.49	25.23	qfq	2,383,610	84,310,415	-1.09%
2026-01-23	36.38	36.38	34.49	35.88	25.51	qfq	3,014,000	107,346,073	-1.43%
2026-01-22	37.00	37.00	36.30	36.40	25.88	qfq	1,581,100	57,704,267	-0.82%
2026-01-21	36.53	37.10	36.22	36.70	26.09	qfq	2,440,800	89,604,115	-0.22%
2026-01-20	36.29	37.50	35.40	36.78	26.15	qfq	4,170,500	151,392,627	0.82%
2026-01-19	35.10	36.86	34.96	36.48	25.93	qfq	4,543,700	164,554,735	2.91%
2026-01-16	35.93	35.98	34.90	35.45	25.20	qfq	2,584,900	91,530,084	-1.34%
2026-01-15	35.25	35.99	35.03	35.93	25.54	qfq	2,595,900	92,897,413	1.78%
2026-01-14	34.15	36.22	33.86	35.30	25.10	qfq	4,287,150	151,108,781	2.92%
2026-01-13	35.75	36.20	34.20	34.30	24.38	qfq	3,017,100	106,290,432	-4.24%
2026-01-12	34.62	36.31	34.62	35.82	25.47	qfq	3,416,457	121,550,022	2.69%
2026-01-09	35.28	35.30	34.01	34.88	24.80	qfq	2,968,910	103,064,707	-0.66%
2026-01-08	35.60	35.65	35.00	35.11	24.96	qfq	3,314,921	116,737,824	-0.48%
2026-01-07	35.27	35.71	34.54	35.28	25.08	qfq	2,522,900	88,854,455	0.83%
2026-01-06	35.99	36.16	34.90	34.99	24.88	qfq	2,684,400	94,763,531	-2.70%
2026-01-05	35.34	36.16	35.00	35.96	25.56	qfq	2,447,589	86,925,899	1.21%
2025-12-31	37.11	37.50	35.50	35.53	25.26	qfq	4,395,220	158,482,964	-5.05%
2025-12-30	37.50	37.84	36.70	37.42	26.60	qfq	2,929,000	109,042,990	-0.13%
2025-12-29	38.23	39.00	37.46	37.47	26.64	qfq	3,739,700	143,188,758	-4.39%
2025-12-26	36.80	39.89	35.96	39.19	27.86	qfq	8,256,300	312,244,353	1.92%
2025-12-25	37.71	40.00	36.68	38.45	27.33	qfq	7,101,621	274,539,146	2.45%
2025-12-24	36.29	37.87	35.90	37.53	26.68	qfq	3,264,621	120,390,000	2.37%
2025-12-23	37.75	37.75	36.43	36.66	26.06	qfq	2,258,000	83,184,946	-2.40%
2025-12-22	37.75	37.90	36.61	37.56	26.70	qfq	3,944,300	146,837,311	-0.77%
2025-12-19	35.80	38.73	35.34	37.85	26.91	qfq	6,302,800	234,538,678	4.85%
2025-12-18	34.51	36.98	34.08	36.10	25.66	qfq	4,747,584	170,070,261	4.64%
2025-12-17	36.00	36.00	33.09	34.50	24.53	qfq	5,028,300	174,564,100	-6.12%
2025-12-16	35.84	36.97	35.28	36.75	26.13	qfq	3,699,270	134,269,756	1.52%
2025-12-15	35.23	37.18	34.86	36.20	25.74	qfq	4,096,750	149,022,345	1.86%
2025-12-12	35.93	36.20	35.15	35.54	25.27	qfq	2,211,333	78,476,263	-1.17%
2025-12-11	36.43	36.43	35.40	35.96	25.56	qfq	2,605,435	93,189,122	-1.21%
2025-12-10	35.24	36.58	34.96	36.40	25.88	qfq	2,817,420	101,434,874	3.15%
2025-12-09	35.81	36.98	35.25	35.29	25.09	qfq	3,386,300	122,601,608	-2.14%
2025-12-08	35.20	36.12	35.03	36.06	25.64	qfq	2,540,805	90,175,377	1.86%
2025-12-05	35.96	35.96	34.84	35.40	25.17	qfq	2,776,700	97,884,670	-1.56%
2025-12-04	35.00	36.15	34.56	35.96	25.56	qfq	4,674,498	167,185,346	1.73%
2025-12-03	33.14	36.48	32.50	35.35	25.13	qfq	5,146,686	178,034,765	6.41%
2025-12-02	34.28	34.28	32.68	33.22	23.62	qfq	3,125,558	103,593,416	-3.09%
2025-12-01	34.74	35.66	34.00	34.28	24.37	qfq	2,556,843	88,473,068	-2.31%
2025-11-28	34.80	35.62	34.01	35.09	24.95	qfq	3,206,454	111,338,794	-0.45%
2025-11-27	35.18	36.87	34.70	35.25	25.06	qfq	4,949,700	177,201,943	2.20%
2025-11-26	34.83	35.87	34.38	34.49	24.52	qfq	4,158,800	145,772,799	-1.49%
2025-11-25	35.02	35.88	34.40	35.01	24.89	qfq	3,544,010	124,688,019	1.21%
2025-11-24	34.38	35.28	33.72	34.59	24.59	qfq	3,974,526	137,023,070	0.61%
2025-11-21	34.67	35.99	34.00	34.38	24.44	qfq	4,721,358	164,653,666	-1.83%
2025-11-20	33.40	35.68	33.40	35.02	24.90	qfq	5,160,311	178,302,992	4.07%
2025-11-19	34.00	34.50	33.20	33.65	23.92	qfq	3,229,199	108,847,168	-1.06%
2025-11-18	34.58	35.00	33.70	34.01	24.18	qfq	5,551,331	190,348,002	-5.89%
2025-11-17	33.46	36.15	32.12	36.14	25.69	qfq	9,961,669	336,272,225	9.95%
2025-11-14	29.87	32.87	29.70	32.87	23.37	qfq	5,649,058	179,541,680	10.01%
2025-11-13	30.04	30.35	29.53	29.88	21.24	qfq	1,906,222	56,818,627	-0.53%
2025-11-12	29.81	30.20	29.33	30.04	21.36	qfq	1,565,726	46,685,981	1.28%
2025-11-11	29.66	29.75	29.07	29.66	21.09	qfq	1,316,200	38,922,545	0.88%
2025-11-10	29.39	29.60	29.06	29.40	20.90	qfq	1,262,500	36,999,782	0.10%
2025-11-07	29.48	29.80	29.36	29.37	20.88	qfq	862,500	25,476,956	-0.78%
2025-11-06	29.80	30.25	29.30	29.60	21.04	qfq	1,253,300	37,137,793	0.41%
2025-11-05	29.07	29.67	28.98	29.48	20.96	qfq	1,236,800	36,351,294	0.41%
2025-11-04	29.50	29.55	28.86	29.36	20.87	qfq	1,172,500	34,094,281	0.34%
2025-11-03	29.60	29.60	28.88	29.26	20.80	qfq	1,434,560	41,842,615	-1.15%
2025-10-31	29.12	29.88	29.12	29.60	21.04	qfq	1,389,100	41,015,982	1.65%
2025-10-30	29.96	29.99	29.10	29.12	20.70	qfq	1,256,081	36,850,974	-1.95%
2025-10-29	30.50	30.51	29.22	29.70	21.11	qfq	3,294,858	97,789,819	-2.40%
2025-10-28	30.55	30.71	29.82	30.43	21.63	qfq	2,574,183	77,853,348	-3.55%
2025-10-27	31.30	31.73	30.75	31.55	22.43	qfq	1,950,500	61,099,505	1.22%
2025-10-24	31.20	31.39	31.03	31.17	22.16	qfq	1,037,900	32,357,374	0.13%
2025-10-23	30.66	31.16	30.41	31.13	22.13	qfq	1,055,700	32,503,415	0.81%
2025-10-22	30.60	31.19	30.46	30.88	21.95	qfq	1,291,400	39,878,545	1.11%
2025-10-21	30.36	30.59	29.95	30.54	21.71	qfq	1,281,700	38,850,081	1.16%
2025-10-20	29.88	30.56	29.62	30.19	21.46	qfq	1,695,700	51,117,574	2.24%
2025-10-17	30.05	30.31	29.52	29.53	20.99	qfq	1,232,720	36,765,092	-1.73%
2025-10-16	30.66	30.91	29.92	30.05	21.36	qfq	1,244,800	37,794,692	-1.99%
2025-10-15	30.27	30.74	29.94	30.66	21.80	qfq	1,480,700	44,944,389	2.20%
2025-10-14	30.88	31.53	29.93	30.00	21.33	qfq	1,695,000	51,598,507	-1.99%
2025-10-13	29.70	31.12	29.40	30.61	21.76	qfq	2,402,900	73,297,090	-2.52%
2025-10-10	31.29	32.23	31.29	31.40	22.32	qfq	1,859,500	59,087,467	-0.19%
2025-10-09	33.03	33.20	31.41	31.46	22.37	qfq	2,952,600	94,952,275	-4.70%
2025-09-30	31.81	33.49	31.81	33.01	23.47	qfq	2,770,000	90,685,241	3.58%
2025-09-29	31.28	32.40	30.93	31.87	22.66	qfq	2,454,000	77,929,369	0.98%
2025-09-26	31.40	32.25	30.96	31.56	22.44	qfq	2,024,800	64,003,602	-0.25%
2025-09-25	32.22	32.80	31.60	31.64	22.49	qfq	2,173,000	69,832,518	-1.71%
2025-09-24	32.05	32.35	31.17	32.19	22.88	qfq	1,817,600	58,150,531	0.25%
2025-09-23	32.80	32.99	31.07	32.11	22.83	qfq	3,433,065	109,268,469	-2.10%
2025-09-22	33.34	33.71	32.55	32.80	23.32	qfq	2,438,900	80,343,730	-2.47%
2025-09-19	32.76	34.77	31.80	33.63	23.91	qfq	3,784,725	124,882,811	2.72%
2025-09-18	34.02	34.40	32.65	32.74	23.28	qfq	4,290,802	144,035,621	-4.44%
2025-09-17	35.30	35.80	34.26	34.26	24.36	qfq	4,686,825	163,529,130	-6.55%
2025-09-16	37.96	37.96	34.80	36.66	26.06	qfq	6,916,213	247,019,023	-4.38%
2025-09-15	37.69	38.88	37.21	38.34	27.26	qfq	3,119,000	119,412,640	1.72%
2025-09-12	36.17	38.16	35.75	37.69	26.79	qfq	4,449,271	165,433,534	4.14%
2025-09-11	36.79	36.79	35.20	36.19	25.73	qfq	2,951,460	105,885,494	-1.66%
2025-09-10	35.00	37.30	34.88	36.80	26.16	qfq	4,206,085	154,054,559	5.14%
2025-09-09	35.11	36.07	34.54	35.00	24.88	qfq	2,045,600	72,148,273	-0.96%
2025-09-08	36.00	36.11	34.79	35.34	25.12	qfq	2,989,784	106,093,073	-0.45%
2025-09-05	33.43	35.50	33.29	35.50	25.24	qfq	2,597,360	89,573,032	6.26%
2025-09-04	34.55	35.18	32.92	33.41	23.75	qfq	2,896,000	98,541,087	-2.91%
2025-09-03	34.88	35.60	34.03	34.41	24.46	qfq	2,977,500	103,822,895	-1.38%
2025-09-02	35.33	35.70	33.60	34.89	24.80	qfq	3,101,600	107,001,070	-1.25%
2025-09-01	35.01	35.78	34.80	35.33	25.12	qfq	2,764,800	97,597,046	0.91%
2025-08-29	35.60	35.65	34.79	35.01	24.89	qfq	2,944,900	103,562,620	-1.52%
2025-08-28	37.20	37.28	34.51	35.55	25.27	qfq	5,104,034	180,277,528	-3.45%
2025-08-27	37.50	38.50	36.41	36.82	26.18	qfq	4,670,550	174,818,896	-2.18%
2025-08-26	35.18	38.50	35.18	37.64	26.76	qfq	5,049,661	185,354,117	6.27%
2025-08-25	35.00	35.69	34.30	35.42	25.18	qfq	3,328,326	116,446,512	1.06%
2025-08-22	34.80	35.40	34.46	35.05	24.92	qfq	2,057,724	71,870,648	0.66%
2025-08-21	36.44	36.49	34.60	34.82	24.75	qfq	3,091,660	108,711,941	-2.95%
2025-08-20	35.35	36.00	34.88	35.88	25.51	qfq	2,730,200	97,307,706	1.44%
2025-08-19	35.40	35.97	34.80	35.37	25.15	qfq	3,319,395	117,310,138	-0.42%
2025-08-18	35.79	36.39	34.93	35.52	25.25	qfq	5,000,844	177,350,825	1.02%
2025-08-15	32.76	35.81	32.14	35.16	25.00	qfq	6,045,579	206,454,755	6.71%
2025-08-14	33.66	34.56	32.89	32.95	23.42	qfq	3,607,681	121,568,681	-2.34%
2025-08-13	33.93	34.05	33.20	33.74	23.99	qfq	3,317,910	111,267,443	-0.50%
2025-08-12	34.48	34.50	33.58	33.91	24.11	qfq	3,505,200	118,951,117	-1.22%
2025-08-11	32.11	34.56	32.11	34.33	24.41	qfq	6,386,674	214,280,652	4.76%
2025-08-08	30.91	33.87	30.66	32.77	23.30	qfq	5,820,960	187,891,070	5.37%
2025-08-07	29.39	31.89	29.31	31.10	22.11	qfq	5,781,735	179,372,965	5.82%
2025-08-06	29.57	29.86	29.17	29.39	20.89	qfq	2,248,737	66,134,893	0.20%
2025-08-05	29.19	29.53	28.82	29.33	20.85	qfq	3,112,400	90,840,119	0.72%
2025-08-04	28.25	29.16	28.21	29.12	20.70	qfq	3,235,000	93,090,284	3.41%
2025-08-01	27.54	28.46	27.51	28.16	20.02	qfq	3,004,620	84,598,417	2.14%
2025-07-31	27.40	28.14	27.35	27.57	19.60	qfq	3,003,186	83,109,871	0.62%
2025-07-30	28.45	28.50	27.17	27.40	19.48	qfq	3,830,564	105,829,022	-3.86%
2025-07-29	28.28	29.18	28.00	28.50	20.26	qfq	4,010,400	114,482,915	1.64%
2025-07-28	27.77	28.08	27.40	28.04	19.93	qfq	2,668,304	74,112,604	1.19%
2025-07-25	27.59	27.85	27.50	27.71	19.70	qfq	1,963,800	54,354,237	0.69%
2025-07-24	27.51	28.02	27.35	27.52	19.56	qfq	1,962,700	54,123,597	-0.22%
2025-07-23	27.85	28.30	27.55	27.58	19.61	qfq	2,414,160	67,266,993	-1.43%
2025-07-22	28.39	28.49	27.81	27.98	19.89	qfq	2,637,960	73,953,816	-1.27%
2025-07-21	27.74	28.48	27.48	28.34	20.15	qfq	4,010,851	112,638,741	1.98%
2025-07-18	27.25	28.08	27.17	27.79	19.76	qfq	4,550,300	125,346,461	1.98%
2025-07-17	26.81	27.40	26.73	27.25	19.37	qfq	2,816,000	76,467,770	1.19%
2025-07-16	26.70	27.38	26.61	26.93	19.15	qfq	2,170,600	58,524,688	0.11%
2025-07-15	27.01	27.27	26.75	26.90	19.12	qfq	3,548,410	95,765,274	-0.41%
2025-07-14	27.22	27.43	26.96	27.01	19.20	qfq	2,374,160	64,356,278	-0.41%
2025-07-11	27.72	27.95	27.02	27.12	19.28	qfq	3,900,610	106,323,998	-2.16%
2025-07-10	28.45	28.60	26.92	27.72	19.71	qfq	6,118,000	168,500,851	-2.01%
2025-07-09	27.82	28.73	27.52	28.29	20.11	qfq	8,463,060	238,287,220	1.76%
2025-07-08	27.68	28.10	27.11	27.80	19.76	qfq	8,599,900	238,451,182	-0.50%
2025-07-07	25.45	27.94	25.45	27.94	19.86	qfq	9,674,513	264,830,574	10.00%
2025-07-04	25.50	26.03	25.20	25.40	18.06	qfq	2,428,700	61,868,875	-0.74%
2025-07-03	24.66	25.82	24.50	25.59	18.19	qfq	3,778,800	95,642,889	4.11%
2025-07-02	25.00	25.00	24.41	24.58	17.47	qfq	1,990,100	49,071,487	-1.72%
2025-07-01	25.35	25.41	24.68	25.01	17.78	qfq	3,115,500	77,940,657	-1.19%
2025-06-30	25.20	25.54	25.09	25.31	17.99	qfq	2,653,788	67,047,605	0.64%
2025-06-27	25.71	26.10	25.06	25.15	17.88	qfq	4,220,070	106,855,489	-2.37%
2025-06-26	25.40	27.18	25.19	25.76	18.31	qfq	6,478,000	169,847,202	0.39%
2025-06-25	25.03	26.30	25.01	25.66	18.24	qfq	5,336,920	137,544,579	2.27%
2025-06-24	24.45	25.40	24.19	25.09	17.84	qfq	4,247,200	105,841,446	2.24%
2025-06-23	24.46	24.66	24.03	24.54	17.45	qfq	2,718,819	66,457,111	1.70%
2025-06-20	24.59	25.03	24.10	24.13	17.15	qfq	3,264,223	79,663,972	-1.87%
2025-06-19	25.76	25.87	24.44	24.59	17.48	qfq	5,222,124	130,119,759	-4.24%
2025-06-18	24.36	26.77	24.36	25.68	18.26	qfq	8,070,109	204,980,880	4.94%
2025-06-17	25.13	25.50	24.28	24.47	17.40	qfq	3,801,974	94,056,353	-2.12%
2025-06-16	23.70	25.58	23.57	25.00	17.77	qfq	6,071,300	149,755,380	5.09%
2025-06-13	24.04	24.37	23.61	23.79	16.91	qfq	3,786,600	90,547,402	-2.26%
2025-06-12	24.94	24.94	24.00	24.34	17.30	qfq	4,107,364	99,903,256	-1.82%
2025-06-11	24.59	25.00	24.15	24.79	17.62	qfq	4,900,336	120,479,181	1.22%
2025-06-10	24.46	25.10	23.93	24.49	17.41	qfq	8,112,212	198,827,946	0.66%
2025-06-09	24.64	25.08	24.00	24.33	17.30	qfq	7,180,419	175,369,662	-0.77%
2025-06-06	23.69	24.63	23.69	24.52	17.43	qfq	8,446,000	204,875,416	2.68%
2025-06-05	23.95	24.11	23.30	23.88	16.98	qfq	8,164,323	193,420,333	-2.41%
2025-06-04	24.14	25.18	23.05	24.47	17.40	qfq	16,657,660	400,839,728	3.12%
2025-06-03	21.90	23.73	21.90	23.73	16.87	qfq	3,813,700	89,839,371	10.01%
2025-05-30	21.95	21.98	21.38	21.57	15.33	qfq	2,025,600	43,776,645	-1.42%
2025-05-29	21.79	22.20	21.70	21.88	15.55	qfq	2,278,300	49,982,578	-0.09%
2025-05-28	22.20	22.44	21.60	21.90	15.57	qfq	2,673,000	58,905,395	-1.08%
2025-05-27	21.90	22.57	21.58	22.14	15.74	qfq	3,109,300	68,930,857	-1.16%
2025-05-26	22.30	22.55	22.01	22.40	15.61	qfq	1,621,704	36,203,918	0.67%
2025-05-23	22.35	22.87	22.11	22.25	15.50	qfq	1,815,400	40,784,613	-0.54%
2025-05-22	22.49	22.86	22.20	22.37	15.59	qfq	1,694,304	38,092,568	-1.50%
2025-05-21	23.15	23.22	22.66	22.71	15.82	qfq	2,355,500	53,669,266	-1.26%
2025-05-20	22.65	23.07	22.49	23.00	16.03	qfq	3,223,500	73,699,276	1.41%
2025-05-19	22.99	23.10	22.34	22.68	15.80	qfq	2,560,100	58,010,723	-0.40%
2025-05-16	22.37	23.09	22.37	22.77	15.87	qfq	3,268,300	74,630,363	0.80%
2025-05-15	22.62	22.65	22.19	22.59	15.74	qfq	3,049,700	68,420,672	-0.09%
2025-05-14	23.01	23.28	22.45	22.61	15.75	qfq	4,817,709	109,545,467	-1.91%
2025-05-13	23.29	23.46	22.93	23.05	16.06	qfq	4,930,500	114,089,899	-0.56%
2025-05-12	22.68	23.48	22.50	23.18	16.15	qfq	6,835,200	156,717,546	2.25%
2025-05-09	23.72	23.76	22.38	22.67	15.80	qfq	10,001,517	228,487,725	-4.43%
2025-05-08	21.48	23.72	21.38	23.72	16.53	qfq	5,162,228	118,091,286	10.02%
2025-05-07	21.69	21.83	21.35	21.56	15.02	qfq	3,064,600	66,107,218	-0.05%
2025-05-06	21.20	21.57	21.03	21.57	15.03	qfq	4,926,200	105,242,218	2.47%
2025-04-30	20.89	21.13	20.70	21.05	14.67	qfq	2,337,100	48,994,564	0.86%
2025-04-29	20.83	21.47	20.48	20.87	14.54	qfq	3,172,000	66,481,004	-1.04%
2025-04-28	20.97	21.21	20.43	21.09	14.69	qfq	4,410,100	91,543,665	0.62%
2025-04-25	20.64	21.22	20.41	20.96	14.60	qfq	3,083,700	64,425,043	2.95%
2025-04-24	20.66	20.78	20.21	20.36	14.19	qfq	2,705,600	55,471,405	-2.12%
2025-04-23	20.10	20.88	19.96	20.80	14.49	qfq	4,360,100	89,776,121	3.48%
2025-04-22	19.76	20.36	19.52	20.10	14.01	qfq	2,784,500	55,593,223	1.67%
2025-04-21	19.63	19.84	19.42	19.77	13.78	qfq	1,517,300	29,819,789	0.71%
2025-04-18	19.67	19.88	19.28	19.63	13.68	qfq	2,167,300	42,398,530	-0.10%
2025-04-17	19.34	19.93	19.03	19.65	13.69	qfq	2,089,600	41,181,669	1.66%
2025-04-16	20.01	20.38	19.00	19.33	13.47	qfq	2,615,300	50,909,562	-2.77%
2025-04-15	19.48	19.94	19.18	19.88	13.85	qfq	2,702,500	52,758,292	2.16%
2025-04-14	19.46	20.11	19.32	19.46	13.56	qfq	3,061,709	60,241,039	0.21%
2025-04-11	18.60	19.48	18.41	19.42	13.53	qfq	4,210,100	80,668,063	4.97%
2025-04-10	17.99	18.77	17.99	18.50	12.89	qfq	3,983,100	73,515,991	4.82%
2025-04-09	17.06	17.73	15.63	17.65	12.30	qfq	4,844,123	81,461,865	1.61%
2025-04-08	18.70	18.76	17.31	17.37	12.10	qfq	4,782,639	84,642,484	-9.67%
2025-04-07	19.88	20.21	19.23	19.23	13.40	qfq	1,412,400	27,519,101	-10.01%
2025-04-03	21.72	21.92	21.00	21.37	14.89	qfq	3,641,100	78,109,579	-1.48%
2025-04-02	21.35	21.87	21.20	21.69	15.11	qfq	3,265,600	70,606,510	1.45%
2025-04-01	21.60	21.78	21.28	21.38	14.90	qfq	3,121,214	67,100,520	0.28%
2025-03-31	21.23	21.55	20.60	21.32	14.86	qfq	4,083,700	85,967,215	-0.28%
2025-03-28	21.51	21.91	21.31	21.38	14.90	qfq	3,665,700	78,954,886	-1.34%
2025-03-27	22.10	22.15	21.45	21.67	15.10	qfq	5,070,400	110,099,905	-2.87%
2025-03-26	21.86	22.40	21.55	22.31	15.54	qfq	7,572,000	167,758,035	3.96%
2025-03-25	22.00	22.29	21.36	21.46	14.95	qfq	6,767,760	147,093,613	-3.07%
2025-03-24	23.32	23.44	21.35	22.14	15.43	qfq	11,449,859	255,405,619	-6.54%
2025-03-21	26.00	26.34	23.69	23.69	16.51	qfq	16,813,623	416,515,912	-9.99%
2025-03-20	25.15	26.32	24.66	26.32	18.34	qfq	13,195,167	340,880,516	9.99%
2025-03-19	21.79	23.93	21.67	23.93	16.67	qfq	6,557,809	151,967,906	10.02%
2025-03-18	21.26	21.88	21.26	21.75	15.15	qfq	4,081,060	88,045,691	1.73%
2025-03-17	21.32	21.50	21.00	21.38	14.90	qfq	3,869,460	82,197,920	-0.60%
2025-03-14	21.70	21.80	21.12	21.51	14.99	qfq	4,023,332	86,135,945	-1.74%
2025-03-13	21.98	22.39	21.26	21.89	15.25	qfq	5,490,192	119,322,547	-0.50%
2025-03-12	21.80	22.44	21.66	22.00	15.33	qfq	8,225,659	181,299,994	1.99%
2025-03-11	21.28	22.30	21.21	21.57	15.03	qfq	9,020,385	194,856,558	-0.32%
2025-03-10	23.70	24.40	21.50	21.64	15.08	qfq	16,745,074	382,038,520	-2.43%
2025-03-07	20.26	22.18	20.00	22.18	15.45	qfq	7,240,669	157,008,651	10.02%
2025-03-06	19.65	20.53	19.65	20.16	14.05	qfq	4,373,400	88,279,237	2.70%
2025-03-05	19.77	19.83	19.37	19.63	13.68	qfq	1,209,060	23,645,145	-0.10%
2025-03-04	19.14	19.75	19.14	19.65	13.69	qfq	1,256,169	24,660,113	1.03%
2025-03-03	19.53	19.79	19.28	19.45	13.55	qfq	1,835,280	35,887,210	0.26%
2025-02-28	19.88	20.01	19.37	19.40	13.52	qfq	1,938,800	38,103,471	-2.61%
2025-02-27	19.80	20.20	19.70	19.92	13.88	qfq	2,615,800	52,101,736	0.61%
2025-02-26	19.45	20.09	19.45	19.80	13.80	qfq	2,774,100	55,104,789	1.69%
2025-02-25	19.55	19.66	19.38	19.47	13.57	qfq	1,736,000	33,869,883	-1.17%
2025-02-24	19.34	19.78	19.21	19.70	13.73	qfq	2,372,100	46,303,637	1.91%
2025-02-21	19.40	19.44	19.17	19.33	13.47	qfq	1,311,700	25,333,287	-0.36%
2025-02-20	19.34	19.50	19.22	19.40	13.52	qfq	1,539,559	29,756,452	0.99%
2025-02-19	18.85	19.27	18.50	19.21	13.38	qfq	2,172,997	41,365,945	3.95%
2025-02-18	19.00	19.08	18.42	18.48	12.88	qfq	1,570,500	29,381,253	-2.74%
2025-02-17	18.61	19.12	18.55	19.00	13.24	qfq	1,675,618	31,663,067	2.32%
2025-02-14	18.67	18.77	18.45	18.57	12.94	qfq	1,001,700	18,635,228	-0.43%
2025-02-13	19.10	19.14	18.62	18.65	12.99	qfq	1,420,500	26,688,962	-2.36%
2025-02-12	19.15	19.21	18.93	19.10	13.31	qfq	1,689,300	32,208,262	-0.57%
2025-02-11	19.57	19.77	19.13	19.21	13.38	qfq	1,827,096	35,347,586	-0.57%
2025-02-10	19.50	19.53	19.06	19.32	13.46	qfq	1,668,449	32,039,930	-0.82%
2025-02-07	19.20	19.76	19.13	19.48	13.57	qfq	3,160,380	61,536,655	0.57%
2025-02-06	19.44	20.11	18.74	19.37	13.50	qfq	4,267,440	83,586,035	-0.72%
2025-02-05	19.50	19.60	19.19	19.51	13.59	qfq	1,923,600	37,290,783	1.56%
2025-01-27	19.29	19.88	19.10	19.21	13.38	qfq	2,129,900	41,331,361	-0.67%
2025-01-24	19.08	19.49	18.85	19.34	13.48	qfq	2,761,340	52,858,317	1.31%
2025-01-23	19.06	19.80	18.88	19.09	13.30	qfq	2,306,875	44,280,089	1.54%
2025-01-22	19.06	19.23	18.77	18.80	13.10	qfq	1,323,600	25,078,148	-1.36%
2025-01-21	19.16	19.28	18.86	19.06	13.28	qfq	1,330,372	25,285,793	-0.16%
2025-01-20	18.68	19.21	18.56	19.09	13.30	qfq	1,920,805	36,398,585	2.52%
2025-01-17	18.29	18.65	18.28	18.62	12.97	qfq	1,294,100	23,984,706	1.09%
2025-01-16	18.23	18.77	18.15	18.42	12.83	qfq	1,770,700	32,645,285	1.10%
2025-01-15	18.22	18.49	18.04	18.22	12.70	qfq	1,407,700	25,660,956	0.05%
2025-01-14	17.70	18.21	17.55	18.21	12.69	qfq	1,279,600	23,145,307	3.64%
2025-01-13	17.13	17.57	16.72	17.57	12.24	qfq	896,300	15,463,448	1.80%
2025-01-10	17.64	17.92	17.23	17.26	12.03	qfq	957,520	16,785,081	-2.49%
2025-01-09	17.88	18.07	17.63	17.70	12.33	qfq	1,173,520	20,883,980	-1.01%
2025-01-08	17.90	18.15	17.30	17.88	12.46	qfq	1,773,960	31,525,933	0.79%
2025-01-07	16.82	17.81	16.79	17.74	12.36	qfq	1,859,500	32,354,587	5.47%
2025-01-06	16.59	17.06	16.11	16.82	11.72	qfq	1,201,300	20,087,300	-0.36%
2025-01-03	17.60	17.60	16.63	16.88	11.76	qfq	1,784,300	30,600,180	-2.99%
2025-01-02	17.40	17.72	15.71	17.40	12.12	qfq	1,855,000	31,967,871	-0.34%
2024-12-31	17.86	17.95	17.36	17.46	12.17	qfq	1,099,160	19,335,229	-2.46%
2024-12-30	17.88	18.25	17.46	17.90	12.47	qfq	976,109	17,389,472	-0.89%
2024-12-27	17.96	18.30	17.92	18.06	12.58	qfq	1,033,300	18,713,099	0.56%
2024-12-26	17.60	18.20	17.57	17.96	12.51	qfq	1,098,410	19,750,620	2.05%
2024-12-25	17.92	18.07	17.20	17.60	12.26	qfq	1,597,860	27,954,472	-1.84%
2024-12-24	18.09	18.41	17.61	17.93	12.49	qfq	1,308,400	23,512,505	-0.39%
2024-12-23	19.36	19.36	17.86	18.00	12.54	qfq	2,383,200	43,905,034	-6.49%
2024-12-20	18.73	19.47	18.62	19.25	13.41	qfq	2,312,300	44,521,544	2.89%
2024-12-19	18.64	18.78	18.30	18.71	13.04	qfq	1,241,400	23,056,920	0.86%
2024-12-18	18.38	18.85	18.18	18.55	12.93	qfq	1,516,900	28,124,208	-0.11%
2024-12-17	19.78	19.91	18.54	18.57	12.94	qfq	2,698,900	51,305,905	-5.83%
2024-12-16	19.73	19.91	19.46	19.72	13.74	qfq	1,862,800	36,552,765	0.97%
2024-12-13	19.65	19.82	19.40	19.53	13.61	qfq	1,934,900	37,897,171	-0.56%
2024-12-12	19.42	19.78	19.28	19.64	13.68	qfq	2,512,887	49,133,634	1.13%
2024-12-11	19.14	19.42	19.14	19.42	13.53	qfq	1,771,600	34,163,806	0.78%
2024-12-10	19.90	19.90	19.23	19.27	13.43	qfq	2,222,147	43,133,978	-0.26%
2024-12-09	19.31	19.52	19.12	19.32	13.46	qfq	1,945,300	37,563,581	0.52%
2024-12-06	19.37	19.38	18.99	19.22	13.39	qfq	2,341,200	44,786,681	-0.77%
2024-12-05	19.37	19.63	19.21	19.37	13.50	qfq	3,064,032	59,467,429	0.00%
2024-12-04	19.86	19.90	19.30	19.37	13.50	qfq	2,865,832	56,133,879	-2.42%
2024-12-03	19.51	19.97	19.25	19.85	13.83	qfq	4,179,789	82,227,590	2.11%
2024-12-02	19.55	19.68	19.32	19.44	13.55	qfq	2,545,961	49,596,148	-0.05%
2024-11-29	19.52	19.86	19.32	19.45	13.55	qfq	3,123,700	61,136,302	0.10%
2024-11-28	19.25	19.70	19.06	19.43	13.54	qfq	2,974,861	57,821,606	1.62%
2024-11-27	19.10	19.29	18.65	19.12	13.32	qfq	2,159,777	41,090,276	0.00%
2024-11-26	19.25	19.50	18.94	19.12	13.32	qfq	2,156,321	41,383,229	-0.68%
2024-11-25	18.90	19.40	18.85	19.25	13.41	qfq	2,449,800	46,925,078	1.58%
2024-11-22	19.27	19.46	18.84	18.95	13.20	qfq	2,740,700	52,405,935	-1.66%
2024-11-21	19.15	19.42	18.91	19.27	13.43	qfq	3,052,300	58,632,063	0.63%
2024-11-20	18.74	19.39	18.58	19.15	13.34	qfq	3,678,826	70,392,343	2.13%
2024-11-19	17.87	18.80	17.87	18.75	13.06	qfq	2,808,669	51,901,430	5.81%
2024-11-18	18.15	18.33	17.52	17.72	12.35	qfq	1,477,200	26,446,730	-2.15%
2024-11-15	18.58	18.77	18.08	18.11	12.62	qfq	1,405,700	25,939,856	-1.95%
2024-11-14	19.02	19.07	18.40	18.47	12.87	qfq	1,406,700	26,334,025	-2.89%
2024-11-13	18.95	19.04	18.38	19.02	13.25	qfq	1,595,200	29,961,616	0.85%
2024-11-12	19.08	19.36	18.71	18.86	13.14	qfq	2,796,729	53,369,260	-0.89%
2024-11-11	18.40	19.07	18.35	19.03	13.26	qfq	3,123,634	58,580,013	3.76%
2024-11-08	18.52	18.64	18.19	18.34	12.78	qfq	2,004,900	36,823,763	0.00%
2024-11-07	17.86	18.38	17.86	18.34	12.78	qfq	2,082,560	37,886,022	1.78%
2024-11-06	18.15	18.26	17.82	18.02	12.56	qfq	2,003,500	36,221,055	-0.33%
2024-11-05	17.99	18.30	17.70	18.08	12.60	qfq	2,013,412	36,250,061	1.74%
2024-11-04	17.10	17.77	17.10	17.77	12.38	qfq	1,252,975	22,109,874	2.95%
2024-11-01	18.01	18.01	17.21	17.26	12.03	qfq	1,694,300	29,625,406	-2.71%
2024-10-31	17.53	17.85	17.48	17.74	12.36	qfq	1,806,940	31,969,782	1.03%
2024-10-30	17.67	17.94	17.40	17.56	12.24	qfq	1,301,800	22,973,845	-0.62%
2024-10-29	18.30	18.39	17.66	17.67	12.31	qfq	1,865,560	33,460,451	-3.18%
2024-10-28	18.13	18.25	17.88	18.25	12.72	qfq	1,988,960	36,083,819	2.07%
2024-10-25	17.63	17.94	17.62	17.88	12.46	qfq	1,458,200	25,972,931	2.17%
2024-10-24	17.59	17.65	17.37	17.50	12.19	qfq	990,404	17,313,404	-0.68%
2024-10-23	17.64	17.80	17.54	17.62	12.28	qfq	1,386,200	24,504,776	-0.11%
2024-10-22	17.46	17.77	17.26	17.64	12.29	qfq	1,382,700	24,260,008	1.26%
2024-10-21	17.31	17.51	17.12	17.42	12.14	qfq	1,666,460	28,896,143	1.40%
2024-10-18	16.71	17.36	16.71	17.18	11.97	qfq	1,885,600	32,336,068	2.14%
2024-10-17	17.24	17.25	16.80	16.82	11.72	qfq	1,192,300	20,289,482	-1.35%
2024-10-16	16.69	17.17	16.62	17.05	11.88	qfq	1,506,285	25,564,009	1.43%
2024-10-15	16.95	17.25	16.81	16.81	11.71	qfq	1,382,860	23,569,019	-1.93%
2024-10-14	16.79	17.14	16.60	17.14	11.94	qfq	1,491,360	25,271,287	2.08%
2024-10-11	17.21	17.41	16.60	16.79	11.70	qfq	1,783,500	30,231,718	-2.44%
2024-10-10	17.58	17.80	17.13	17.21	11.99	qfq	2,219,060	38,770,570	0.58%
2024-10-09	18.35	18.44	17.10	17.11	11.92	qfq	3,228,025	57,641,819	-9.42%
2024-10-08	19.79	19.79	17.58	18.89	13.16	qfq	5,931,461	110,789,153	4.94%
2024-09-30	17.08	18.27	17.01	18.00	12.54	qfq	4,772,330	84,558,561	7.46%
2024-09-27	16.36	17.04	16.16	16.75	11.67	qfq	2,403,874	39,785,036	4.17%
2024-09-26	15.75	16.08	15.72	16.08	11.20	qfq	1,328,303	21,147,342	2.36%
2024-09-25	15.86	16.18	15.70	15.71	10.95	qfq	2,138,400	34,099,675	-1.01%
2024-09-24	15.09	15.87	15.09	15.87	11.06	qfq	1,809,729	28,198,323	5.31%
2024-09-23	15.07	15.20	14.96	15.07	10.50	qfq	444,500	6,712,843	-0.26%
2024-09-20	15.27	15.27	14.95	15.11	10.53	qfq	637,500	9,619,955	-0.66%
2024-09-19	14.83	15.25	14.83	15.21	10.60	qfq	1,049,393	15,838,780	2.91%
2024-09-18	15.44	15.70	14.55	14.78	10.30	qfq	1,255,554	18,763,273	-2.12%
2024-09-13	15.40	15.47	15.10	15.10	10.52	qfq	626,200	9,524,069	-1.95%
2024-09-12	15.76	15.86	15.40	15.40	10.73	qfq	898,500	13,983,442	-2.35%
2024-09-11	15.72	15.91	15.60	15.77	10.99	qfq	639,000	10,066,156	-0.69%
2024-09-10	15.70	15.88	15.57	15.88	11.06	qfq	520,200	8,177,128	1.66%
2024-09-09	15.53	15.74	15.43	15.62	10.88	qfq	421,400	6,569,478	0.06%
2024-09-06	15.88	16.08	15.52	15.61	10.88	qfq	588,400	9,277,293	-2.32%
2024-09-05	15.98	16.12	15.82	15.98	11.13	qfq	585,000	9,334,145	0.00%
2024-09-04	15.74	16.00	15.74	15.98	11.13	qfq	757,400	12,063,363	0.50%
2024-09-03	15.88	16.10	15.66	15.90	11.08	qfq	687,700	10,928,172	0.13%
2024-09-02	15.97	16.44	15.84	15.88	11.06	qfq	1,092,784	17,549,663	-0.06%
2024-08-30	15.90	15.98	15.60	15.89	11.07	qfq	1,327,484	21,064,859	0.76%
2024-08-29	15.55	15.80	15.31	15.77	10.99	qfq	1,030,800	16,123,411	2.54%
2024-08-28	15.12	15.50	15.07	15.38	10.72	qfq	835,700	12,827,964	1.45%
2024-08-27	15.11	15.23	15.03	15.16	10.56	qfq	658,200	9,964,453	0.07%
2024-08-26	15.19	15.43	15.06	15.15	10.56	qfq	1,015,000	15,449,270	-0.92%
2024-08-23	15.26	15.48	15.08	15.29	10.65	qfq	712,500	10,867,312	-0.59%
2024-08-22	15.55	15.70	15.33	15.38	10.72	qfq	914,000	14,142,368	-1.85%
2024-08-21	15.98	16.20	15.64	15.67	10.92	qfq	1,212,200	19,290,509	-1.38%
2024-08-20	15.80	15.96	15.68	15.89	11.07	qfq	907,800	14,349,519	0.44%
2024-08-19	15.78	15.87	15.60	15.82	11.02	qfq	596,600	9,412,584	0.19%
2024-08-16	15.89	15.98	15.77	15.79	11.00	qfq	573,400	9,094,244	-0.19%
2024-08-15	15.82	16.03	15.55	15.82	11.02	qfq	705,800	11,163,278	-0.69%
2024-08-14	16.03	16.05	15.80	15.93	11.10	qfq	337,100	5,371,442	-0.25%
2024-08-13	15.82	15.97	15.62	15.97	11.13	qfq	490,400	7,740,913	0.95%
2024-08-12	15.76	15.95	15.55	15.82	11.02	qfq	407,300	6,435,981	0.06%
2024-08-09	15.90	16.13	15.81	15.81	11.02	qfq	384,500	6,134,301	-0.57%
2024-08-08	16.10	16.10	15.58	15.90	11.08	qfq	499,200	7,890,055	-1.24%
2024-08-07	16.02	16.19	15.89	16.10	11.22	qfq	593,700	9,534,625	0.50%
2024-08-06	15.74	16.02	15.66	16.02	11.16	qfq	691,500	10,940,663	2.76%
2024-08-05	16.19	16.28	15.58	15.59	10.86	qfq	826,600	13,175,754	-3.71%
2024-08-02	16.29	16.49	16.13	16.19	11.28	qfq	795,100	12,975,149	-1.70%
2024-08-01	16.37	16.90	16.28	16.47	11.48	qfq	1,189,202	19,661,251	0.55%
2024-07-31	15.97	16.40	15.91	16.38	11.41	qfq	869,785	14,111,436	2.57%
2024-07-30	15.85	16.02	15.58	15.97	11.13	qfq	845,100	13,388,473	0.76%
2024-07-29	16.10	16.16	15.77	15.85	11.04	qfq	832,200	13,270,371	-1.12%
2024-07-26	15.80	16.07	15.70	16.03	11.17	qfq	1,008,100	16,062,848	3.75%
2024-07-25	15.07	15.70	15.00	15.45	10.77	qfq	702,087	10,784,601	1.31%
2024-07-24	15.41	15.51	15.01	15.25	10.63	qfq	936,785	14,280,920	-1.23%
2024-07-23	15.70	15.92	15.38	15.44	10.76	qfq	780,700	12,287,892	-1.78%
2024-07-22	15.70	15.85	15.56	15.72	10.95	qfq	503,000	7,891,045	0.13%
2024-07-19	15.37	15.85	15.37	15.70	10.94	qfq	741,200	11,601,901	1.75%
2024-07-18	15.66	15.66	15.16	15.43	10.75	qfq	673,946	10,350,154	-1.59%
2024-07-17	15.80	15.92	15.55	15.68	10.93	qfq	515,200	8,081,917	-1.51%
2024-07-16	15.97	16.02	15.65	15.92	11.09	qfq	697,300	11,045,436	1.02%
2024-07-15	16.07	16.27	15.62	15.76	10.98	qfq	764,800	12,123,543	-2.48%
2024-07-12	16.20	16.40	16.03	16.16	11.26	qfq	971,346	15,751,287	-0.19%
2024-07-11	15.58	16.78	15.58	16.19	11.28	qfq	1,876,900	30,410,241	4.99%
2024-07-10	15.64	15.83	15.40	15.42	10.74	qfq	502,700	7,848,299	-1.41%
2024-07-09	15.25	15.73	15.00	15.64	10.90	qfq	937,615	14,402,524	2.56%
2024-07-08	15.74	15.75	15.17	15.25	10.63	qfq	734,569	11,264,482	-3.17%
2024-07-05	15.50	15.86	15.19	15.75	10.97	qfq	821,700	12,827,816	1.29%
2024-07-04	16.13	16.24	15.50	15.55	10.83	qfq	996,138	15,713,381	-3.48%
2024-07-03	16.51	16.58	15.98	16.11	11.22	qfq	826,260	13,423,333	-4.11%
2024-07-02	16.49	17.08	16.47	16.80	11.53	qfq	981,400	16,469,157	1.08%
2024-07-01	16.93	17.03	16.35	16.62	11.41	qfq	949,738	15,734,757	-1.83%
2024-06-28	16.70	17.20	16.58	16.93	11.62	qfq	1,104,900	18,756,222	1.44%
2024-06-27	16.80	17.17	16.69	16.69	11.46	qfq	1,045,600	17,636,467	-1.53%
2024-06-26	16.42	17.16	16.10	16.95	11.64	qfq	1,431,300	23,826,004	5.28%
2024-06-25	15.90	16.38	15.85	16.10	11.05	qfq	840,163	13,535,987	2.22%
2024-06-24	16.30	16.58	15.58	15.75	10.81	qfq	1,103,000	17,541,193	-5.12%
2024-06-21	16.40	16.80	16.23	16.60	11.39	qfq	821,009	13,562,413	-0.60%
2024-06-20	17.12	17.15	16.67	16.70	11.46	qfq	780,300	13,178,546	-2.11%
2024-06-19	17.28	17.33	17.04	17.06	11.71	qfq	706,700	12,123,110	-0.35%
2024-06-18	16.97	17.18	16.55	17.12	11.75	qfq	657,600	11,212,394	1.36%
2024-06-17	16.92	17.16	16.64	16.89	11.59	qfq	879,300	14,880,739	-1.05%
2024-06-14	17.32	17.32	16.89	17.07	11.72	qfq	779,200	13,277,823	-0.93%
2024-06-13	17.32	17.48	16.97	17.23	11.83	qfq	1,009,200	17,323,657	0.17%
2024-06-12	16.85	17.33	16.85	17.20	11.81	qfq	745,200	12,823,605	1.24%
2024-06-11	16.81	17.05	16.36	16.99	11.66	qfq	1,119,209	18,824,543	1.31%
2024-06-07	16.11	16.84	16.11	16.77	11.51	qfq	1,723,438	28,643,531	4.16%
2024-06-06	17.85	17.85	15.82	16.10	11.05	qfq	2,328,160	38,055,987	-4.45%
2024-06-05	17.53	17.53	16.78	16.85	11.57	qfq	1,342,700	22,837,306	-3.05%
2024-06-04	17.65	17.67	17.04	17.38	11.93	qfq	1,296,712	22,348,931	-1.86%
2024-06-03	18.22	18.22	17.49	17.71	12.16	qfq	1,204,100	21,442,799	-3.12%
2024-05-31	17.89	18.34	17.89	18.28	12.55	qfq	844,800	15,406,678	2.18%
2024-05-30	18.21	18.26	17.82	17.89	12.28	qfq	730,800	13,166,730	-1.76%
2024-05-29	18.03	18.29	17.91	18.21	12.50	qfq	896,900	16,293,673	1.00%
2024-05-28	18.52	18.53	17.92	18.03	12.38	qfq	789,200	14,339,278	-2.06%
2024-05-27	18.19	18.42	17.82	18.41	12.64	qfq	855,600	15,467,356	1.38%
2024-05-24	18.45	18.56	18.13	18.16	12.47	qfq	898,200	16,450,182	-1.47%
2024-05-23	18.86	18.86	18.40	18.43	12.65	qfq	842,100	15,645,018	-2.23%
2024-05-22	18.91	18.97	18.63	18.85	12.94	qfq	822,600	15,472,079	0.43%
2024-05-21	18.98	18.98	18.66	18.77	12.88	qfq	816,300	15,317,134	-0.95%
2024-05-20	19.09	19.20	18.87	18.95	13.01	qfq	1,239,000	23,540,129	-0.73%
2024-05-17	18.92	19.11	18.74	19.09	13.10	qfq	968,000	18,365,567	0.85%
2024-05-16	18.97	19.12	18.65	18.93	12.99	qfq	1,098,100	20,765,776	1.50%
2024-05-15	18.99	18.99	18.51	18.65	12.80	qfq	869,500	16,318,075	-0.69%
2024-05-14	18.64	18.84	18.50	18.78	12.89	qfq	945,800	17,692,719	1.90%
2024-05-13	18.79	18.79	18.28	18.43	12.65	qfq	1,294,700	23,950,086	-2.54%
2024-05-10	19.35	19.36	18.80	18.91	12.98	qfq	998,600	18,912,603	-1.61%
2024-05-09	19.19	19.28	19.05	19.22	13.19	qfq	1,391,560	26,721,855	1.16%
2024-05-08	19.16	19.32	18.94	19.00	13.04	qfq	1,467,309	28,030,557	-0.94%
2024-05-07	19.31	19.31	18.95	19.18	13.17	qfq	1,711,455	32,719,877	-0.62%
2024-05-06	18.85	19.32	18.70	19.30	13.25	qfq	2,292,800	43,606,149	3.21%
2024-04-30	18.64	19.30	18.46	18.70	12.84	qfq	1,968,212	36,835,402	0.59%
2024-04-29	18.07	18.60	17.94	18.59	12.76	qfq	1,464,126	26,873,486	3.28%
2024-04-26	17.58	18.18	17.43	18.00	12.36	qfq	1,789,160	32,099,588	1.87%
2024-04-25	17.48	17.95	17.48	17.67	12.13	qfq	1,130,000	20,030,679	-0.06%
2024-04-24	17.36	17.75	17.20	17.68	12.14	qfq	1,226,500	21,544,713	2.61%
2024-04-23	16.75	17.45	16.55	17.23	11.83	qfq	1,653,300	28,470,630	1.89%
2024-04-22	17.21	17.57	16.53	16.91	11.61	qfq	1,738,206	29,444,347	-3.15%
2024-04-19	17.89	18.11	17.01	17.46	11.99	qfq	2,558,560	44,674,176	0.40%
2024-04-18	17.05	17.83	16.72	17.39	11.94	qfq	2,295,146	39,795,853	2.05%
2024-04-17	15.91	17.13	15.91	17.04	11.70	qfq	2,555,309	42,870,515	6.04%
2024-04-16	17.23	17.26	16.07	16.07	11.03	qfq	3,214,094	51,838,150	-9.97%
2024-04-15	18.58	18.69	16.90	17.85	12.25	qfq	3,201,300	56,041,233	-4.65%
2024-04-12	18.41	19.23	18.41	18.72	12.85	qfq	2,128,200	40,322,712	1.68%
2024-04-11	18.25	18.74	17.88	18.41	12.64	qfq	1,398,500	25,769,790	0.82%
2024-04-10	19.07	19.07	17.92	18.26	12.53	qfq	1,633,000	29,998,722	-3.64%
2024-04-09	18.75	19.17	18.75	18.95	13.01	qfq	1,186,300	22,467,128	1.07%
2024-04-08	19.37	19.61	18.72	18.75	12.87	qfq	1,858,046	35,361,940	-4.39%
2024-04-03	19.80	19.80	19.21	19.61	13.46	qfq	1,857,365	36,171,110	-0.96%
2024-04-02	19.98	20.29	19.71	19.80	13.59	qfq	2,914,565	58,258,868	-0.90%
2024-04-01	19.65	20.00	19.38	19.98	13.71	qfq	2,608,509	51,356,606	2.04%
2024-03-29	18.91	19.62	18.91	19.58	13.44	qfq	2,565,909	49,736,463	2.57%
2024-03-28	18.32	19.68	18.28	19.09	13.10	qfq	3,555,338	67,954,245	4.77%
2024-03-27	19.28	19.28	18.19	18.22	12.51	qfq	2,008,600	37,656,411	-4.16%
2024-03-26	18.82	19.19	18.54	19.01	13.05	qfq	2,438,409	46,069,063	0.32%
2024-03-25	19.20	19.65	18.88	18.95	13.01	qfq	3,489,418	67,715,572	-1.66%
2024-03-22	19.84	19.84	19.13	19.27	13.23	qfq	2,716,488	52,738,288	-2.82%
2024-03-21	19.81	19.95	19.50	19.83	13.61	qfq	3,234,560	63,920,768	0.10%
2024-03-20	19.90	19.90	19.57	19.81	13.60	qfq	3,412,729	67,310,232	-0.80%
2024-03-19	19.88	20.20	19.70	19.97	13.71	qfq	4,038,129	80,363,320	-0.30%
2024-03-18	20.70	20.99	19.85	20.03	13.75	qfq	7,956,343	161,522,325	-0.25%
2024-03-15	19.29	20.28	18.98	20.08	13.78	qfq	7,980,003	157,559,534	4.04%
2024-03-14	19.05	19.35	18.66	19.30	13.25	qfq	4,518,109	86,177,022	1.15%
2024-03-13	18.80	19.23	18.55	19.08	13.10	qfq	4,172,400	78,836,741	1.92%
2024-03-12	18.55	18.72	18.20	18.72	12.85	qfq	3,475,500	64,267,556	1.68%
2024-03-11	18.15	18.41	17.93	18.41	12.64	qfq	2,518,709	45,735,589	0.44%
2024-03-08	18.57	18.80	17.95	18.33	12.58	qfq	3,382,450	61,956,342	-1.19%
2024-03-07	18.01	18.80	18.01	18.55	12.73	qfq	5,903,312	109,140,813	3.29%
2024-03-06	17.63	18.00	17.60	17.96	12.33	qfq	2,391,213	42,700,803	1.76%
2024-03-05	17.99	18.21	17.60	17.65	12.12	qfq	2,987,709	53,330,367	-3.08%
2024-03-04	18.00	18.56	17.41	18.21	12.50	qfq	4,478,249	80,722,658	0.39%
2024-03-01	18.34	18.48	17.93	18.14	12.45	qfq	4,023,700	72,977,870	-0.87%
2024-02-29	16.96	18.30	16.88	18.30	12.56	qfq	6,100,280	108,523,302	2.18%
2024-02-28	19.33	19.60	17.91	17.91	12.29	qfq	9,465,320	180,232,470	-10.00%
2024-02-27	18.95	20.60	18.41	19.90	13.66	qfq	12,323,704	235,630,749	3.97%
2024-02-26	17.78	19.14	17.78	19.14	13.14	qfq	5,200,409	98,834,194	10.00%
2024-02-23	17.17	17.65	17.02	17.40	11.94	qfq	3,597,187	62,547,972	1.22%
2024-02-22	16.40	17.19	16.33	17.19	11.80	qfq	2,757,501	46,405,004	5.01%
2024-02-21	15.94	16.86	15.84	16.37	11.24	qfq	3,199,927	52,600,629	2.31%
2024-02-20	15.84	16.08	15.25	16.00	10.98	qfq	2,622,466	41,458,499	2.56%
2024-02-19	14.64	15.67	14.64	15.60	10.71	qfq	4,077,069	62,412,656	5.26%
2024-02-08	13.87	14.91	12.66	14.82	10.17	qfq	5,573,207	76,292,273	5.86%
2024-02-07	15.33	15.55	14.00	14.00	9.61	qfq	5,420,844	77,088,915	-9.97%
2024-02-06	14.77	16.14	14.30	15.55	10.67	qfq	3,864,050	58,025,094	-1.27%
2024-02-05	17.39	17.39	15.65	15.75	10.81	qfq	4,241,110	67,407,792	-9.43%
2024-02-02	18.81	19.25	16.92	17.39	11.94	qfq	2,389,104	42,569,263	-7.50%
2024-02-01	18.96	19.30	18.20	18.80	12.90	qfq	1,722,100	32,195,655	-1.67%
2024-01-31	20.40	20.45	19.03	19.12	13.12	qfq	1,447,260	28,275,363	-6.32%
2024-01-30	20.95	21.02	20.34	20.41	14.01	qfq	1,060,600	21,886,487	-2.58%
2024-01-29	22.29	22.29	20.87	20.95	14.38	qfq	1,540,009	32,694,612	-5.33%
2024-01-26	22.03	22.42	21.78	22.13	15.19	qfq	1,170,200	25,988,093	0.41%
2024-01-25	21.20	22.04	21.00	22.04	15.13	qfq	1,252,200	27,130,729	3.72%
2024-01-24	21.47	21.74	20.56	21.25	14.59	qfq	1,399,400	29,565,879	-0.09%
2024-01-23	21.10	21.39	20.69	21.27	14.60	qfq	1,681,809	35,563,943	0.81%
2024-01-22	22.25	22.48	20.90	21.10	14.48	qfq	1,230,100	26,705,664	-5.51%
2024-01-19	22.67	22.85	22.29	22.33	15.33	qfq	1,097,300	24,694,887	-0.71%
2024-01-18	22.77	23.06	22.06	22.49	15.44	qfq	1,585,060	35,558,266	-1.88%
2024-01-17	23.57	23.60	22.89	22.92	15.73	qfq	998,900	23,267,221	-2.18%
2024-01-16	23.81	24.04	23.05	23.43	16.08	qfq	1,421,053	33,150,132	-1.43%
2024-01-15	24.05	24.05	23.66	23.77	16.32	qfq	1,037,253	24,692,431	-0.92%
2024-01-12	24.50	24.56	23.99	23.99	16.47	qfq	994,500	24,085,172	-1.52%
2024-01-11	24.12	24.36	23.85	24.36	16.72	qfq	829,909	20,055,511	1.50%
2024-01-10	24.30	24.45	23.75	24.00	16.47	qfq	1,101,000	26,515,254	-1.19%
2024-01-09	24.02	24.65	24.01	24.29	16.67	qfq	949,190	23,111,822	0.87%
2024-01-08	24.72	24.73	24.07	24.08	16.53	qfq	871,300	21,234,799	-2.35%
2024-01-05	25.33	25.35	24.50	24.66	16.93	qfq	944,909	23,541,281	-2.14%
2024-01-04	25.12	25.40	24.97	25.20	17.30	qfq	1,239,153	31,238,633	0.72%
2024-01-03	25.21	25.43	24.84	25.02	17.17	qfq	1,126,200	28,311,715	-0.75%
2024-01-02	25.05	25.47	25.00	25.21	17.30	qfq	1,414,690	35,797,479	0.84%
2023-12-29	24.57	25.05	24.56	25.00	17.16	qfq	1,322,118	32,914,601	1.79%
2023-12-28	24.23	24.67	23.86	24.56	16.86	qfq	1,571,800	38,367,938	1.24%
2023-12-27	24.04	24.37	23.84	24.26	16.65	qfq	1,046,400	25,274,720	0.92%
2023-12-26	24.37	24.40	23.90	24.04	16.50	qfq	1,141,700	27,499,510	-1.35%
2023-12-25	24.46	24.70	24.24	24.37	16.73	qfq	882,160	21,498,104	-0.69%
2023-12-22	24.85	25.01	24.45	24.54	16.85	qfq	1,091,106	26,985,328	-1.25%
2023-12-21	24.63	24.93	24.17	24.85	17.06	qfq	1,220,560	30,001,607	0.36%
2023-12-20	24.93	25.26	24.70	24.76	17.00	qfq	1,173,060	29,355,664	-0.64%
2023-12-19	24.70	25.03	24.60	24.92	17.11	qfq	1,041,380	25,862,021	0.73%
2023-12-18	25.06	25.21	24.70	24.74	16.98	qfq	1,167,800	29,096,536	-1.28%
2023-12-15	25.29	25.29	24.97	25.06	17.20	qfq	728,600	18,263,041	-0.28%
2023-12-14	25.22	25.37	25.06	25.13	17.25	qfq	894,500	22,540,176	-0.40%
2023-12-13	25.20	25.58	24.96	25.23	17.32	qfq	1,173,060	29,633,857	0.16%
2023-12-12	25.14	25.20	24.90	25.19	17.29	qfq	987,000	24,751,967	0.16%
2023-12-11	24.78	25.27	24.75	25.15	17.26	qfq	1,420,500	35,566,755	1.09%
2023-12-08	25.22	25.48	24.83	24.88	17.08	qfq	1,422,000	35,633,502	-1.35%
2023-12-07	25.62	25.62	24.93	25.22	17.31	qfq	1,672,732	42,029,294	-1.25%
2023-12-06	25.56	26.03	25.48	25.54	17.53	qfq	1,399,572	36,016,523	0.24%
2023-12-05	26.20	26.20	25.47	25.48	17.49	qfq	1,466,800	37,722,576	-2.26%
2023-12-04	25.98	26.15	25.84	26.07	17.90	qfq	1,100,572	28,613,480	0.35%
2023-12-01	25.90	26.04	25.52	25.98	17.83	qfq	1,449,600	37,429,828	0.19%
2023-11-30	26.30	26.46	25.56	25.93	17.80	qfq	1,755,422	45,476,035	-1.44%
2023-11-29	26.30	26.84	26.18	26.31	18.06	qfq	2,269,203	60,242,123	0.27%
2023-11-28	26.18	26.32	25.75	26.24	18.01	qfq	1,311,684	34,278,135	1.04%
2023-11-27	25.88	26.30	25.66	25.97	17.83	qfq	1,327,900	34,448,609	0.35%
2023-11-24	26.65	26.79	25.80	25.88	17.76	qfq	2,214,860	57,732,902	-3.40%
2023-11-23	26.15	26.82	26.15	26.79	18.39	qfq	1,876,000	49,886,055	1.90%
2023-11-22	26.73	26.90	26.28	26.29	18.05	qfq	2,021,000	53,645,719	-1.72%
2023-11-21	27.35	27.47	26.66	26.75	18.36	qfq	2,777,200	74,935,928	-1.94%
2023-11-20	26.78	27.39	26.78	27.28	18.73	qfq	3,638,600	98,782,015	1.87%
2023-11-17	26.58	26.83	26.47	26.78	18.38	qfq	1,628,972	43,420,009	0.41%
2023-11-16	26.83	26.84	26.61	26.67	18.31	qfq	1,635,860	43,693,327	-0.82%
2023-11-15	27.00	27.07	26.70	26.89	18.46	qfq	2,276,520	61,133,402	-0.22%
2023-11-14	27.10	27.14	26.66	26.95	18.50	qfq	2,194,200	58,916,512	-0.37%
2023-11-13	26.95	27.16	26.81	27.05	18.57	qfq	2,961,100	79,981,676	1.31%
2023-11-10	26.75	27.02	26.46	26.70	18.33	qfq	2,242,400	59,820,692	-0.71%
2023-11-09	27.05	27.33	26.65	26.89	18.46	qfq	3,356,700	90,456,117	-0.04%
2023-11-08	27.00	27.25	26.54	26.90	18.47	qfq	4,008,218	107,457,756	-0.33%
2023-11-07	26.69	27.19	26.50	26.99	18.53	qfq	5,431,000	146,528,266	1.28%
2023-11-06	26.27	26.76	26.27	26.65	18.29	qfq	3,375,800	89,640,084	1.52%
2023-11-03	25.75	26.75	25.74	26.25	18.02	qfq	4,535,500	119,854,883	2.02%
2023-11-02	25.88	26.35	25.70	25.73	17.66	qfq	2,570,100	66,728,815	-1.04%
2023-11-01	25.91	26.79	25.80	26.00	17.85	qfq	4,445,246	116,770,935	-0.23%
2023-10-31	26.35	26.35	25.67	26.06	17.89	qfq	2,684,900	69,693,343	-0.91%
2023-10-30	26.16	26.30	25.81	26.30	18.05	qfq	3,377,806	88,130,099	0.42%
2023-10-27	26.06	26.40	25.30	26.19	17.98	qfq	4,564,378	118,167,283	0.46%
2023-10-26	26.21	26.22	25.68	26.07	17.90	qfq	3,093,409	80,312,980	-0.53%
2023-10-25	25.96	26.42	25.85	26.21	17.99	qfq	3,575,226	93,319,521	0.96%
2023-10-24	25.72	26.18	25.70	25.96	17.82	qfq	2,853,960	74,075,271	1.21%
2023-10-23	25.82	26.14	25.39	25.65	17.61	qfq	2,538,356	65,154,270	-0.70%
2023-10-20	25.85	26.36	25.78	25.83	17.73	qfq	2,986,456	77,651,546	-0.58%
2023-10-19	26.03	26.52	25.88	25.98	17.83	qfq	3,155,900	82,641,801	-0.35%
2023-10-18	26.41	26.53	25.96	26.07	17.90	qfq	3,374,900	88,313,780	-1.44%
2023-10-17	26.72	26.72	26.21	26.45	18.16	qfq	3,883,718	102,541,480	-0.64%
2023-10-16	26.85	27.00	26.23	26.62	18.27	qfq	5,480,578	145,625,252	-1.41%
2023-10-13	27.40	27.47	26.72	27.00	18.53	qfq	9,810,618	264,869,230	-2.91%
2023-10-12	30.52	30.63	27.81	27.81	19.09	qfq	10,013,199	281,128,946	-10.00%
2023-10-11	30.63	32.28	30.61	30.90	21.21	qfq	9,163,778	287,036,690	-1.28%
2023-10-10	30.80	31.80	29.99	31.30	21.49	qfq	11,866,457	368,319,954	1.29%
2023-10-09	30.37	31.00	30.03	30.90	21.21	qfq	8,798,155	269,961,766	1.78%
2023-09-28	29.98	30.48	29.39	30.36	20.84	qfq	8,758,081	262,445,556	2.05%
2023-09-27	30.30	31.02	29.63	29.75	20.42	qfq	9,928,085	300,308,108	-3.38%
2023-09-26	29.90	31.10	29.63	30.79	21.14	qfq	10,583,755	322,622,684	0.33%
2023-09-25	30.07	30.80	29.75	30.69	21.07	qfq	12,063,016	366,198,748	3.13%
2023-09-22	29.90	30.45	29.10	29.76	20.43	qfq	12,396,650	366,475,440	-2.71%
2023-09-21	30.01	31.38	29.74	30.59	21.00	qfq	12,785,543	391,077,360	0.79%
2023-09-20	31.81	32.40	30.21	30.35	20.83	qfq	17,824,343	559,434,726	-8.86%
2023-09-19	37.15	38.00	33.30	33.30	22.86	qfq	20,410,734	720,244,614	-10.00%
2023-09-18	41.13	41.90	36.02	37.00	25.40	qfq	22,830,955	865,729,293	-5.49%
2023-09-15	35.85	39.15	35.85	39.15	26.87	qfq	13,398,169	512,462,435	10.00%
2023-09-14	32.37	35.59	32.37	35.59	24.43	qfq	22,714,488	787,924,980	10.02%
2023-09-13	27.10	32.35	27.10	32.35	22.21	qfq	18,565,980	557,112,394	10.00%
2023-09-12	27.00	29.41	24.66	29.41	20.19	qfq	19,713,282	533,439,998	9.99%
2023-09-11	26.74	26.74	26.74	26.74	18.36	qfq	2,165,902	57,916,219	10.00%
2023-09-08	24.31	24.31	24.31	24.31	16.69	qfq	2,658,973	64,639,634	10.00%
2023-09-07	22.40	22.54	21.86	22.10	15.17	qfq	1,742,620	38,642,989	-1.91%
2023-09-06	22.21	23.47	22.01	22.53	15.47	qfq	2,191,580	49,716,261	1.81%
2023-09-05	22.20	22.34	22.00	22.13	15.19	qfq	404,860	8,947,312	-0.32%
2023-09-04	21.76	22.20	21.76	22.20	15.24	qfq	499,100	11,006,639	1.51%
2023-09-01	22.05	22.49	21.77	21.87	15.01	qfq	389,120	8,528,475	-0.55%
2023-08-31	22.14	22.17	21.83	21.99	15.09	qfq	476,429	10,465,362	-0.68%
2023-08-30	21.99	22.36	21.79	22.14	15.20	qfq	1,195,469	26,457,647	1.10%
2023-08-29	20.69	21.96	20.54	21.90	15.03	qfq	1,097,700	23,728,472	5.80%
2023-08-28	20.98	21.39	20.53	20.70	14.21	qfq	975,387	20,425,376	2.93%
2023-08-25	20.70	20.80	19.99	20.11	13.80	qfq	636,905	12,981,497	-2.99%
2023-08-24	21.25	21.28	20.71	20.73	14.23	qfq	574,500	11,982,269	-1.80%
2023-08-23	21.51	21.56	21.10	21.11	14.49	qfq	455,060	9,702,700	-1.91%
2023-08-22	21.96	22.20	21.09	21.52	14.77	qfq	664,334	14,255,538	-1.33%
2023-08-21	21.80	22.18	21.56	21.81	14.97	qfq	464,700	10,199,698	-0.27%
2023-08-18	21.64	22.20	21.55	21.87	15.01	qfq	860,400	18,892,307	0.92%
2023-08-17	21.24	21.76	20.93	21.67	14.87	qfq	687,109	14,707,010	2.02%
2023-08-16	21.54	21.83	21.18	21.24	14.58	qfq	456,300	9,766,404	-1.44%
2023-08-15	21.62	21.98	21.32	21.55	14.79	qfq	566,755	12,262,879	0.23%
2023-08-14	21.38	21.50	21.09	21.50	14.76	qfq	347,006	7,382,603	0.23%
2023-08-11	21.72	21.96	21.40	21.45	14.72	qfq	489,446	10,592,439	-1.20%
2023-08-10	21.40	21.73	21.33	21.71	14.90	qfq	423,015	9,137,776	1.45%
2023-08-09	21.67	21.67	21.40	21.40	14.69	qfq	382,469	8,209,842	-1.38%
2023-08-08	21.77	21.77	21.47	21.70	14.90	qfq	514,729	11,104,851	0.32%
2023-08-07	22.00	22.19	21.58	21.63	14.85	qfq	486,478	10,557,644	-1.55%
2023-08-04	22.35	22.50	21.94	21.97	15.08	qfq	507,109	11,194,738	-1.04%
2023-08-03	22.51	22.51	22.13	22.20	15.24	qfq	445,023	9,904,294	-1.20%
2023-08-02	22.43	22.59	22.40	22.47	15.42	qfq	312,260	7,012,188	0.13%
2023-08-01	22.55	22.67	22.33	22.44	15.40	qfq	436,763	9,817,965	-0.53%
2023-07-31	22.51	22.83	22.37	22.56	15.49	qfq	522,225	11,769,400	0.40%
2023-07-28	22.34	22.55	21.88	22.47	15.42	qfq	617,910	13,747,857	0.58%
2023-07-27	22.49	22.90	22.26	22.34	15.33	qfq	585,000	13,226,785	-0.40%
2023-07-26	22.74	22.74	22.38	22.43	15.40	qfq	425,600	9,570,930	-0.97%
2023-07-25	22.02	22.70	22.02	22.65	15.55	qfq	868,809	19,564,649	3.19%
2023-07-24	22.08	22.26	21.90	21.95	15.07	qfq	479,034	10,544,785	-0.59%
2023-07-21	22.57	22.58	22.05	22.08	15.16	qfq	572,700	12,742,858	-1.16%
2023-07-20	22.87	22.99	22.30	22.34	15.33	qfq	711,300	16,079,150	-2.10%
2023-07-19	22.95	23.09	22.66	22.82	15.66	qfq	597,600	13,651,518	-0.65%
2023-07-18	23.00	23.18	22.77	22.97	15.77	qfq	871,518	20,016,655	-0.78%