SECURITY DETAIL · RAW DATA

盘龙药业002864.SZ

ASZSECNYSTOCK

最近收盘价29.502026-07-17

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）6,274,741

成交额（元）189,848,508

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
2025-09-10	2025-09-16	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-02-08	2025-02-17	cash_dividend	0.0500001	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-03	cash_dividend	0.22	—	—	—	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	30.93	31.80	29.49	29.50	29.50	qfq	6,274,741	189,848,508	-7.78%
2026-07-16	31.10	33.00	30.33	31.99	31.99	qfq	9,020,225	287,984,247	4.37%
2026-07-15	29.31	30.96	29.18	30.65	30.65	qfq	7,476,176	226,777,170	2.58%
2026-07-14	28.74	29.88	28.07	29.88	29.88	qfq	6,961,454	201,651,782	2.57%
2026-07-13	28.00	29.81	28.00	29.13	29.13	qfq	7,556,441	220,354,475	3.22%
2026-07-10	30.16	30.16	27.87	28.22	28.22	qfq	8,373,115	238,227,038	-6.43%
2026-07-09	29.29	31.68	29.00	30.16	30.16	qfq	8,318,833	251,550,716	2.38%
2026-07-08	27.22	29.68	26.91	29.46	29.46	qfq	6,470,798	186,058,231	8.03%
2026-07-07	28.05	28.05	27.20	27.27	27.27	qfq	1,807,600	49,682,155	-2.92%
2026-07-06	27.30	28.21	27.22	28.09	28.09	qfq	2,758,436	77,033,073	2.52%
2026-07-03	27.21	27.55	26.92	27.40	27.40	qfq	1,857,647	50,714,910	1.48%
2026-07-02	26.78	27.38	26.50	27.00	27.00	qfq	1,983,647	53,613,756	0.82%
2026-07-01	25.70	26.85	25.40	26.78	26.78	qfq	2,316,000	61,217,709	3.80%
2026-06-30	26.53	26.62	25.50	25.80	25.80	qfq	1,961,000	50,754,421	-3.12%
2026-06-29	25.28	26.89	24.70	26.63	26.63	qfq	3,172,599	82,420,484	5.34%
2026-06-26	26.39	26.49	25.28	25.28	25.28	qfq	1,628,175	41,727,850	-4.21%
2026-06-25	26.95	27.00	26.02	26.39	26.39	qfq	2,114,824	55,767,000	-2.80%
2026-06-24	27.77	28.18	27.04	27.15	27.15	qfq	2,244,100	61,729,985	-2.69%
2026-06-23	26.22	28.98	26.21	27.90	27.90	qfq	4,036,937	113,279,466	5.08%
2026-06-22	26.23	26.55	25.26	26.55	26.55	qfq	2,073,325	53,430,696	0.80%
2026-06-18	26.82	26.95	26.20	26.34	26.34	qfq	1,772,815	47,012,440	-1.75%
2026-06-17	27.50	27.57	26.74	26.81	26.81	qfq	1,427,815	38,543,505	-2.83%
2026-06-16	27.51	27.84	26.90	27.59	27.59	qfq	1,649,300	45,169,925	0.29%
2026-06-15	27.15	27.51	26.98	27.51	27.51	qfq	1,621,200	44,171,505	1.25%
2026-06-12	27.04	27.35	26.91	27.17	27.17	qfq	1,295,600	35,168,287	0.44%
2026-06-11	27.41	27.58	26.66	27.05	27.05	qfq	1,227,036	33,038,063	-1.39%
2026-06-10	27.87	27.91	27.29	27.43	27.43	qfq	975,378	26,805,487	-1.72%
2026-06-09	28.10	28.29	27.77	27.91	27.91	qfq	1,024,378	28,634,276	-0.89%
2026-06-08	27.96	28.81	27.62	28.16	28.16	qfq	1,788,197	50,472,140	0.82%
2026-06-05	27.90	28.29	27.74	27.93	27.93	qfq	1,202,100	33,622,809	0.11%
2026-06-04	28.46	28.70	27.90	27.90	27.90	qfq	1,176,100	33,167,148	-1.97%
2026-06-03	29.06	29.14	28.28	28.46	28.46	qfq	1,631,336	46,534,022	-2.03%
2026-06-02	29.32	29.79	28.96	29.05	29.05	qfq	1,239,640	36,198,719	-0.95%
2026-06-01	28.75	29.33	28.43	29.33	29.33	qfq	1,447,940	42,064,636	1.91%
2026-05-29	28.64	29.14	28.43	28.78	28.78	qfq	1,466,599	42,203,571	0.45%
2026-05-28	28.44	28.92	28.05	28.65	28.65	qfq	1,619,700	46,314,195	0.70%
2026-05-27	28.55	28.72	28.00	28.45	28.45	qfq	1,713,800	48,643,332	-0.39%
2026-05-26	29.10	29.10	28.30	28.56	28.56	qfq	1,731,177	49,502,981	-1.89%
2026-05-25	29.29	29.55	28.36	29.11	29.11	qfq	2,857,491	82,571,883	-0.72%
2026-05-22	29.26	29.58	28.86	29.32	29.32	qfq	1,459,000	42,551,525	0.31%
2026-05-21	30.18	30.47	29.20	29.23	29.23	qfq	2,317,500	69,138,303	-3.18%
2026-05-20	30.40	30.64	29.92	30.19	30.19	qfq	1,526,747	46,078,053	-0.98%
2026-05-19	30.56	30.97	30.27	30.49	30.49	qfq	1,378,684	42,136,088	0.03%
2026-05-18	30.53	30.88	30.23	30.48	30.48	qfq	1,794,000	54,749,988	-0.88%
2026-05-15	30.96	31.10	30.42	30.75	30.75	qfq	1,736,500	53,381,576	-0.74%
2026-05-14	31.42	31.57	30.96	30.98	30.98	qfq	2,345,400	73,113,239	-1.99%
2026-05-13	31.31	32.05	31.27	31.61	31.61	qfq	4,109,269	129,793,458	2.96%
2026-05-12	31.62	31.62	30.56	30.70	30.70	qfq	3,094,400	95,628,595	-2.91%
2026-05-11	31.36	31.98	31.05	31.62	31.62	qfq	3,213,800	101,552,113	0.83%
2026-05-08	30.71	31.80	30.50	31.36	31.36	qfq	4,256,855	133,278,277	2.15%
2026-05-07	30.31	30.78	30.14	30.70	30.70	qfq	2,290,242	69,814,775	1.32%
2026-05-06	30.38	30.43	30.10	30.30	30.30	qfq	1,836,000	55,570,092	0.20%
2026-04-30	30.30	30.50	30.13	30.24	30.24	qfq	1,590,200	48,215,632	-0.23%
2026-04-29	29.51	30.41	29.43	30.31	30.31	qfq	2,864,080	86,161,958	2.40%
2026-04-28	30.00	30.16	29.41	29.60	29.60	qfq	3,418,000	101,577,563	-2.41%
2026-04-27	30.24	30.42	29.72	30.33	30.33	qfq	2,449,313	73,620,686	0.46%
2026-04-24	30.18	30.32	29.95	30.19	30.19	qfq	1,709,000	51,466,448	-0.23%
2026-04-23	30.30	30.56	30.11	30.26	30.26	qfq	2,184,100	66,081,411	-0.79%
2026-04-22	30.83	30.90	30.19	30.50	30.50	qfq	3,586,874	109,089,545	-1.42%
2026-04-21	31.42	31.65	30.66	30.94	30.94	qfq	3,875,600	120,056,341	-1.78%
2026-04-20	31.70	31.83	31.37	31.50	31.50	qfq	2,649,973	83,424,914	-0.97%
2026-04-17	32.32	32.34	31.65	31.81	31.81	qfq	2,688,400	85,472,893	-1.88%
2026-04-16	32.26	32.45	31.75	32.42	32.42	qfq	2,610,800	83,857,369	0.43%
2026-04-15	32.30	32.45	31.73	32.28	32.28	qfq	3,428,800	110,401,258	1.10%
2026-04-14	32.04	32.19	31.50	31.93	31.93	qfq	2,403,175	76,281,456	-0.22%
2026-04-13	32.90	32.90	31.70	32.00	32.00	qfq	3,346,441	107,238,123	-2.85%
2026-04-10	33.00	33.50	32.82	32.94	32.94	qfq	2,589,614	85,786,809	0.06%
2026-04-09	34.00	34.50	32.68	32.92	32.92	qfq	4,163,100	139,252,227	-3.63%
2026-04-08	34.00	34.50	33.71	34.16	34.16	qfq	3,160,175	107,509,270	1.52%
2026-04-07	33.45	34.08	32.00	33.65	33.65	qfq	3,743,900	124,750,220	1.08%
2026-04-03	34.06	34.71	33.18	33.29	33.29	qfq	3,573,800	120,627,262	-2.60%
2026-04-02	34.39	34.66	33.90	34.18	34.18	qfq	3,464,735	118,780,022	-0.61%
2026-04-01	33.89	34.59	33.43	34.39	34.39	qfq	4,374,300	149,444,152	2.99%
2026-03-31	34.00	34.43	33.35	33.39	33.39	qfq	3,512,221	118,910,411	-1.71%
2026-03-30	32.98	34.56	32.61	33.97	33.97	qfq	4,387,050	149,030,916	2.57%
2026-03-27	32.03	33.20	31.66	33.12	33.12	qfq	2,802,798	92,386,660	1.97%
2026-03-26	32.46	33.52	32.36	32.48	32.48	qfq	2,784,800	91,514,209	-0.22%
2026-03-25	32.36	32.69	32.05	32.55	32.55	qfq	2,498,987	80,950,915	0.65%
2026-03-24	31.94	32.43	31.70	32.34	32.34	qfq	4,248,321	136,115,167	3.19%
2026-03-23	33.54	33.54	31.16	31.34	31.34	qfq	5,985,420	191,679,168	-7.82%
2026-03-20	33.88	34.97	33.88	34.00	34.00	qfq	4,857,702	167,219,768	0.77%
2026-03-19	34.34	34.69	33.51	33.74	33.74	qfq	3,116,800	105,933,706	-1.55%
2026-03-18	33.32	34.27	33.10	34.27	34.27	qfq	2,877,000	97,164,183	2.79%
2026-03-17	33.89	33.98	33.34	33.34	33.34	qfq	2,143,837	72,205,431	-1.51%
2026-03-16	33.37	34.09	33.35	33.85	33.85	qfq	2,454,021	83,017,716	1.32%
2026-03-13	33.20	33.93	32.93	33.41	33.41	qfq	2,576,151	86,449,111	0.33%
2026-03-12	34.00	34.00	33.26	33.30	33.30	qfq	2,434,914	81,618,990	-1.91%
2026-03-11	34.39	34.55	33.88	33.95	33.95	qfq	2,263,213	77,140,976	-1.28%
2026-03-10	34.20	34.60	33.95	34.39	34.39	qfq	2,315,293	79,618,373	1.51%
2026-03-09	34.00	34.09	33.31	33.88	33.88	qfq	2,589,092	87,305,571	-0.96%
2026-03-06	33.53	34.31	33.33	34.21	34.21	qfq	2,519,807	85,878,372	1.51%
2026-03-05	33.79	34.03	33.42	33.70	33.70	qfq	2,562,300	86,480,702	0.63%
2026-03-04	33.50	33.96	33.10	33.49	33.49	qfq	3,193,600	107,083,572	-0.30%
2026-03-03	35.17	35.49	33.50	33.59	33.59	qfq	4,605,099	158,330,028	-4.63%
2026-03-02	36.00	36.28	34.89	35.22	35.22	qfq	5,628,927	199,138,969	-3.98%
2026-02-27	37.50	37.78	36.63	36.68	36.68	qfq	4,362,900	160,837,916	-2.63%
2026-02-26	37.59	38.21	37.30	37.67	37.67	qfq	4,453,100	167,727,421	0.16%
2026-02-25	37.85	38.18	37.43	37.61	37.61	qfq	3,670,200	138,274,441	-0.66%
2026-02-24	37.98	38.03	37.23	37.86	37.86	qfq	4,905,832	184,994,014	0.88%
2026-02-13	36.91	38.82	36.46	37.53	37.53	qfq	9,269,708	351,059,417	3.22%
2026-02-12	35.90	36.98	35.68	36.36	36.36	qfq	6,248,000	227,471,596	1.34%
2026-02-11	37.01	37.20	35.87	35.88	35.88	qfq	7,040,970	256,069,160	-3.86%
2026-02-10	36.45	38.64	36.24	37.32	37.32	qfq	10,233,439	385,780,842	1.66%
2026-02-09	36.50	37.45	36.21	36.71	36.71	qfq	11,781,961	431,856,019	-1.45%
2026-02-06	40.11	40.11	37.18	37.25	37.25	qfq	19,515,709	755,021,931	2.17%
2026-02-05	35.41	36.90	35.23	36.46	36.46	qfq	7,410,290	269,321,312	3.05%
2026-02-04	35.13	35.38	34.58	35.38	35.38	qfq	2,644,300	92,717,044	0.08%
2026-02-03	35.50	36.00	34.96	35.35	35.35	qfq	2,855,768	100,808,400	0.28%
2026-02-02	36.02	36.41	35.16	35.25	35.25	qfq	3,956,944	141,720,219	-2.22%
2026-01-30	34.63	36.80	34.60	36.05	36.05	qfq	7,268,880	260,890,931	4.10%
2026-01-29	34.77	35.26	34.11	34.63	34.63	qfq	3,492,550	121,383,076	-0.46%
2026-01-28	35.69	36.05	34.70	34.79	34.79	qfq	4,968,845	174,430,638	-3.50%
2026-01-27	36.92	37.00	35.39	36.05	36.05	qfq	5,812,748	208,719,100	-2.86%
2026-01-26	36.99	37.75	36.72	37.11	37.11	qfq	6,230,638	232,568,901	0.00%
2026-01-23	37.08	37.97	36.88	37.11	37.11	qfq	5,037,367	187,400,356	-0.51%
2026-01-22	36.03	37.76	35.86	37.30	37.30	qfq	8,061,046	299,641,321	3.32%
2026-01-21	35.90	36.26	35.62	36.10	36.10	qfq	4,164,115	149,677,072	-0.28%
2026-01-20	37.20	37.43	35.90	36.20	36.20	qfq	6,651,429	243,105,624	-3.65%
2026-01-19	36.50	38.95	36.22	37.57	37.57	qfq	8,989,938	336,992,733	2.65%
2026-01-16	35.56	37.22	34.88	36.60	36.60	qfq	8,271,075	297,258,130	1.86%
2026-01-15	36.02	37.44	35.19	35.93	35.93	qfq	10,013,401	363,327,577	-0.25%
2026-01-14	35.11	36.66	34.73	36.02	36.02	qfq	14,225,044	509,808,928	2.62%
2026-01-13	34.18	36.19	34.00	35.10	35.10	qfq	13,867,350	490,578,604	2.60%
2026-01-12	34.41	34.72	33.98	34.21	34.21	qfq	6,025,014	205,944,368	-0.47%
2026-01-09	34.30	34.97	33.86	34.37	34.37	qfq	8,217,723	281,704,624	0.15%
2026-01-08	36.05	36.86	34.19	34.32	34.32	qfq	14,900,933	523,823,282	-1.58%
2026-01-07	31.70	34.87	31.68	34.87	34.87	qfq	10,563,302	356,332,419	10.00%
2026-01-06	31.60	31.88	31.53	31.70	31.70	qfq	2,994,300	94,906,226	0.13%
2026-01-05	30.96	31.66	30.85	31.66	31.66	qfq	3,033,699	95,328,872	2.66%
2025-12-31	30.95	31.06	30.55	30.84	30.84	qfq	1,680,524	51,738,858	-0.32%
2025-12-30	30.91	31.13	30.47	30.94	30.94	qfq	2,505,099	77,327,818	0.13%
2025-12-29	31.58	31.66	30.88	30.90	30.90	qfq	3,741,300	116,503,662	-2.40%
2025-12-26	31.89	32.06	31.55	31.66	31.66	qfq	2,419,300	76,813,297	-0.72%
2025-12-25	31.78	31.98	31.50	31.89	31.89	qfq	2,491,700	79,160,244	0.31%
2025-12-24	31.50	31.88	31.40	31.79	31.79	qfq	1,883,300	59,754,860	0.51%
2025-12-23	31.89	32.19	31.48	31.63	31.63	qfq	2,608,059	82,706,580	-0.97%
2025-12-22	32.20	32.30	31.84	31.94	31.94	qfq	2,624,700	83,888,147	-0.78%
2025-12-19	31.97	32.29	31.67	32.19	32.19	qfq	3,262,300	104,508,122	1.10%
2025-12-18	31.39	32.14	31.25	31.84	31.84	qfq	3,096,400	98,795,928	0.92%
2025-12-17	31.30	31.61	30.83	31.55	31.55	qfq	3,099,962	96,959,862	0.80%
2025-12-16	31.93	31.95	30.88	31.30	31.30	qfq	3,656,600	114,266,197	-2.03%
2025-12-15	31.78	32.14	31.50	31.95	31.95	qfq	3,052,699	97,346,561	-0.16%
2025-12-12	32.50	32.64	31.87	32.00	32.00	qfq	4,519,175	145,580,409	-2.20%
2025-12-11	33.79	33.80	32.60	32.72	32.72	qfq	5,330,000	175,313,997	-3.25%
2025-12-10	33.52	33.82	33.15	33.82	33.82	qfq	3,904,200	130,565,913	0.83%
2025-12-09	34.20	34.44	33.49	33.54	33.54	qfq	5,428,175	182,954,141	-2.56%
2025-12-08	35.03	35.28	34.03	34.42	34.42	qfq	7,322,493	252,412,254	-1.38%
2025-12-05	35.60	35.60	34.00	34.90	34.90	qfq	7,423,926	257,522,765	-2.02%
2025-12-04	36.16	36.50	35.32	35.62	35.62	qfq	9,784,159	349,665,955	-3.23%
2025-12-03	34.80	37.45	34.66	36.81	36.81	qfq	15,614,483	564,966,854	6.54%
2025-12-02	34.95	35.20	34.38	34.55	34.55	qfq	5,818,128	201,682,476	-1.76%
2025-12-01	34.35	35.63	34.35	35.17	35.17	qfq	8,330,057	292,262,108	1.53%
2025-11-28	35.50	35.50	34.32	34.64	34.64	qfq	10,278,039	356,532,725	-4.73%
2025-11-27	35.01	37.80	34.50	36.36	36.36	qfq	14,747,710	523,818,525	3.44%
2025-11-26	35.01	36.50	34.90	35.15	35.15	qfq	15,159,519	541,231,918	2.00%
2025-11-25	33.20	34.92	33.02	34.46	34.46	qfq	12,557,562	431,056,957	4.55%
2025-11-24	32.68	33.66	32.60	32.96	32.96	qfq	7,282,728	240,970,361	1.42%
2025-11-21	33.80	34.37	32.50	32.50	32.50	qfq	7,272,165	241,334,559	-4.66%
2025-11-20	34.91	34.91	33.71	34.09	34.09	qfq	7,779,488	265,889,287	-0.76%
2025-11-19	35.43	35.73	34.15	34.35	34.35	qfq	9,200,307	319,457,988	-2.47%
2025-11-18	37.02	37.61	34.90	35.22	35.22	qfq	15,689,524	563,031,458	-5.04%
2025-11-17	38.00	38.50	36.03	37.09	37.09	qfq	19,951,297	735,770,997	-3.96%
2025-11-14	38.08	42.88	37.71	38.62	38.62	qfq	28,777,663	1,159,029,340	-1.48%
2025-11-13	36.60	39.20	35.10	39.20	39.20	qfq	23,772,920	864,262,969	9.99%
2025-11-12	32.32	35.64	32.22	35.64	35.64	qfq	16,267,522	573,155,434	10.00%
2025-11-11	32.05	32.55	31.88	32.40	32.40	qfq	2,915,392	94,123,310	0.56%
2025-11-10	32.10	32.55	31.91	32.22	32.22	qfq	3,493,799	112,710,009	-0.03%
2025-11-07	31.60	32.70	31.50	32.23	32.23	qfq	5,476,226	175,893,934	2.28%
2025-11-06	31.46	31.60	31.14	31.51	31.51	qfq	2,075,258	65,080,188	0.16%
2025-11-05	31.15	31.68	31.15	31.46	31.46	qfq	2,498,075	78,522,746	0.19%
2025-11-04	31.30	31.80	31.13	31.40	31.40	qfq	3,369,116	105,687,351	0.32%
2025-11-03	30.63	31.39	30.46	31.30	31.30	qfq	4,031,393	125,138,309	3.06%
2025-10-31	29.87	30.52	29.83	30.37	30.37	qfq	2,701,558	81,852,753	1.84%
2025-10-30	30.47	30.55	29.80	29.82	29.82	qfq	3,601,000	108,266,788	-2.33%
2025-10-29	30.76	30.93	30.27	30.53	30.53	qfq	2,966,562	90,321,006	-1.13%
2025-10-28	30.98	31.24	30.86	30.88	30.88	qfq	1,962,737	60,906,566	-0.52%
2025-10-27	31.60	31.60	30.78	31.04	31.04	qfq	3,184,901	98,725,451	-1.24%
2025-10-24	31.30	31.75	30.95	31.43	31.43	qfq	3,728,068	117,013,924	0.42%
2025-10-23	31.66	31.87	30.98	31.30	31.30	qfq	3,418,076	106,847,937	-1.23%
2025-10-22	30.94	32.25	30.77	31.69	31.69	qfq	6,161,923	195,308,350	2.03%
2025-10-21	30.61	31.07	30.30	31.06	31.06	qfq	4,227,640	129,696,200	0.98%
2025-10-20	30.05	30.77	29.88	30.76	30.76	qfq	3,658,705	111,215,427	2.84%
2025-10-17	30.35	30.54	29.90	29.91	29.91	qfq	2,951,400	89,193,626	-1.45%
2025-10-16	29.95	30.88	29.80	30.35	30.35	qfq	4,292,530	130,862,860	1.34%
2025-10-15	29.48	29.96	29.34	29.95	29.95	qfq	2,304,163	68,723,326	1.70%
2025-10-14	29.45	29.75	29.21	29.45	29.45	qfq	2,000,465	58,989,564	0.20%
2025-10-13	29.10	29.77	28.61	29.39	29.39	qfq	2,603,363	76,166,241	-1.38%
2025-10-10	29.43	30.06	29.37	29.80	29.80	qfq	2,758,560	82,299,334	1.36%
2025-10-09	29.64	29.65	29.10	29.40	29.40	qfq	1,815,400	53,292,168	-0.47%
2025-09-30	29.38	29.87	29.24	29.54	29.54	qfq	2,030,000	59,917,652	0.78%
2025-09-29	29.31	29.41	28.76	29.31	29.31	qfq	1,722,700	50,245,525	0.03%
2025-09-26	29.35	29.62	28.97	29.30	29.30	qfq	1,837,800	53,814,422	-0.41%
2025-09-25	29.83	29.93	29.22	29.42	29.42	qfq	2,203,782	65,168,314	-1.37%
2025-09-24	29.49	29.87	29.42	29.83	29.83	qfq	2,192,937	65,190,037	0.81%
2025-09-23	29.94	30.12	29.13	29.59	29.59	qfq	2,891,319	85,194,838	-1.73%
2025-09-22	30.37	30.67	29.79	30.11	30.11	qfq	3,230,500	97,176,624	-0.03%
2025-09-19	30.84	30.84	29.91	30.12	30.12	qfq	3,274,437	98,859,909	-1.41%
2025-09-18	31.93	31.97	30.30	30.55	30.55	qfq	6,439,512	198,713,652	-3.32%
2025-09-17	31.16	32.97	30.88	31.60	31.60	qfq	9,189,297	296,176,295	1.25%
2025-09-16	30.18	31.50	29.92	31.21	31.21	qfq	9,463,956	292,670,263	3.17%
2025-09-15	29.68	30.44	29.53	30.25	30.15	qfq	3,402,137	102,077,951	1.78%
2025-09-12	29.88	30.05	29.49	29.72	29.62	qfq	2,285,299	67,862,345	-0.83%
2025-09-11	29.96	29.97	29.48	29.97	29.87	qfq	2,341,258	69,582,415	-0.20%
2025-09-10	29.80	30.27	29.80	30.03	29.93	qfq	1,827,969	54,884,962	0.77%
2025-09-09	30.09	30.44	29.75	29.80	29.70	qfq	2,450,200	73,538,284	-1.06%
2025-09-08	29.30	30.18	29.30	30.12	30.02	qfq	2,328,013	69,496,082	2.31%
2025-09-05	29.22	29.48	28.93	29.44	29.34	qfq	1,804,526	52,852,939	1.06%
2025-09-04	29.28	29.61	28.70	29.13	29.03	qfq	2,417,000	70,659,459	0.21%
2025-09-03	29.57	29.75	29.03	29.07	28.97	qfq	1,998,100	58,612,295	-1.62%
2025-09-02	29.93	30.12	29.43	29.55	29.45	qfq	2,553,260	75,902,868	-1.96%
2025-09-01	29.91	30.16	29.49	30.14	30.04	qfq	2,250,200	67,341,683	1.48%
2025-08-29	29.70	29.96	29.62	29.70	29.60	qfq	2,155,600	64,153,427	0.10%
2025-08-28	29.91	30.17	28.92	29.67	29.57	qfq	4,207,916	124,535,750	-0.93%
2025-08-27	30.72	30.84	29.90	29.95	29.85	qfq	4,618,102	140,275,696	-2.73%
2025-08-26	30.88	31.03	30.67	30.79	30.69	qfq	3,406,193	105,150,853	-0.61%
2025-08-25	30.90	31.16	30.77	30.98	30.88	qfq	3,889,881	120,420,338	0.26%
2025-08-22	31.20	31.27	30.61	30.90	30.80	qfq	3,492,900	107,609,202	-0.74%
2025-08-21	31.12	31.41	30.88	31.13	31.03	qfq	4,408,101	137,171,349	0.42%
2025-08-20	30.89	31.20	30.45	31.00	30.90	qfq	4,160,762	128,023,450	0.78%
2025-08-19	30.41	31.09	30.40	30.76	30.66	qfq	4,885,000	150,930,119	0.92%
2025-08-18	30.53	30.88	30.35	30.48	30.38	qfq	4,267,517	130,610,967	0.43%
2025-08-15	30.10	30.42	29.95	30.35	30.25	qfq	3,369,178	101,874,736	0.76%
2025-08-14	30.68	31.51	30.07	30.12	30.02	qfq	5,059,530	154,345,634	-1.47%
2025-08-13	30.65	30.73	30.16	30.57	30.47	qfq	3,792,132	115,482,176	-0.23%
2025-08-12	30.96	31.27	30.44	30.64	30.54	qfq	3,688,738	113,431,141	-1.03%
2025-08-11	30.43	31.00	30.31	30.96	30.86	qfq	4,475,755	137,477,529	1.78%
2025-08-08	30.47	30.60	30.07	30.42	30.32	qfq	3,895,176	118,180,809	-0.16%
2025-08-07	30.52	30.80	30.31	30.47	30.37	qfq	4,768,022	145,536,972	-0.52%
2025-08-06	31.16	31.43	30.53	30.63	30.53	qfq	7,650,837	235,305,626	-1.76%
2025-08-05	32.16	32.39	30.87	31.18	31.08	qfq	10,405,010	326,710,855	-3.85%
2025-08-04	32.00	33.30	31.94	32.43	32.32	qfq	14,038,284	456,595,704	3.05%
2025-08-01	31.05	32.06	30.92	31.47	31.37	qfq	10,028,855	317,094,326	1.09%
2025-07-31	30.66	32.05	30.53	31.13	31.03	qfq	9,969,208	311,755,063	1.07%
2025-07-30	30.69	31.35	30.31	30.80	30.70	qfq	6,061,955	187,070,535	-0.52%
2025-07-29	30.15	31.54	29.82	30.96	30.86	qfq	8,679,949	266,790,801	2.69%
2025-07-28	29.83	30.41	29.75	30.15	30.05	qfq	3,967,013	119,436,360	1.07%
2025-07-25	29.63	30.13	29.52	29.83	29.73	qfq	4,368,400	130,448,535	0.74%
2025-07-24	29.25	29.90	29.24	29.61	29.51	qfq	3,123,604	92,184,310	1.68%
2025-07-23	29.40	29.56	29.07	29.12	29.02	qfq	3,626,300	106,334,238	-1.52%
2025-07-22	29.78	29.96	29.42	29.57	29.47	qfq	3,014,500	89,405,943	-0.71%
2025-07-21	29.69	29.79	29.43	29.78	29.68	qfq	2,840,400	84,201,351	0.30%
2025-07-18	29.89	29.90	29.37	29.69	29.59	qfq	3,002,574	88,764,162	-0.40%
2025-07-17	29.37	30.00	29.37	29.81	29.71	qfq	4,373,741	130,209,294	0.98%
2025-07-16	29.12	29.57	28.96	29.52	29.42	qfq	3,333,029	97,699,013	1.34%
2025-07-15	29.72	29.73	28.85	29.13	29.03	qfq	2,992,571	87,213,634	-1.39%
2025-07-14	29.25	29.80	29.20	29.54	29.44	qfq	3,893,076	114,823,773	1.16%
2025-07-11	29.05	29.31	28.70	29.20	29.10	qfq	3,005,384	87,297,945	0.55%
2025-07-10	28.95	29.19	28.82	29.04	28.94	qfq	2,143,737	62,238,345	0.03%
2025-07-09	29.10	29.47	28.87	29.03	28.93	qfq	2,686,847	78,244,338	-0.03%
2025-07-08	28.81	29.20	28.74	29.04	28.94	qfq	2,348,116	68,004,399	0.94%
2025-07-07	28.88	29.13	28.65	28.77	28.68	qfq	1,734,300	50,018,740	-0.31%
2025-07-04	28.95	29.15	28.60	28.86	28.76	qfq	2,240,596	64,567,744	-0.38%
2025-07-03	28.70	29.10	28.50	28.97	28.87	qfq	3,669,062	106,150,722	1.40%
2025-07-02	28.69	29.26	28.43	28.57	28.48	qfq	4,412,862	127,136,639	0.46%
2025-07-01	28.40	28.58	28.14	28.44	28.35	qfq	2,625,312	74,502,216	0.60%
2025-06-30	28.30	28.35	27.91	28.27	28.18	qfq	2,219,136	62,526,774	0.57%
2025-06-27	27.95	28.26	27.76	28.11	28.02	qfq	2,552,500	71,616,105	1.08%
2025-06-26	28.03	28.03	27.70	27.81	27.72	qfq	1,842,800	51,335,801	-1.03%
2025-06-25	28.00	28.22	27.82	28.10	28.01	qfq	2,155,136	60,386,350	0.00%
2025-06-24	28.00	28.27	27.75	28.10	28.01	qfq	2,585,135	72,562,089	0.83%
2025-06-23	26.81	27.88	26.70	27.87	27.78	qfq	3,761,395	102,921,624	1.72%
2025-06-20	26.92	28.37	26.92	27.40	27.31	qfq	5,341,699	147,985,172	1.78%
2025-06-19	27.52	27.76	26.85	26.92	26.83	qfq	2,934,800	79,844,091	-2.57%
2025-06-18	27.94	27.99	27.56	27.63	27.54	qfq	2,145,410	59,367,441	-1.32%
2025-06-17	28.64	28.88	27.85	28.00	27.91	qfq	2,644,400	74,626,729	-1.55%
2025-06-16	28.31	28.68	28.09	28.44	28.35	qfq	2,540,690	72,193,455	0.14%
2025-06-13	29.18	29.53	28.36	28.40	28.31	qfq	4,063,975	116,858,646	-3.63%
2025-06-12	29.23	29.49	29.05	29.47	29.37	qfq	2,676,000	78,341,975	0.75%
2025-06-11	29.44	29.75	29.20	29.25	29.15	qfq	2,793,177	82,071,339	-0.54%
2025-06-10	29.56	29.89	29.11	29.41	29.31	qfq	4,398,786	129,872,523	-0.68%
2025-06-09	28.95	29.76	28.87	29.61	29.51	qfq	4,774,634	140,889,637	2.28%
2025-06-06	29.05	29.46	28.78	28.95	28.85	qfq	3,203,170	92,924,666	-0.34%
2025-06-05	29.68	29.77	28.81	29.05	28.95	qfq	5,578,630	162,409,309	-2.42%
2025-06-04	29.78	29.99	29.28	29.77	29.67	qfq	7,131,844	210,987,475	0.44%
2025-06-03	28.85	30.15	28.85	29.64	29.54	qfq	6,951,991	206,395,189	1.19%
2025-05-30	28.66	29.79	28.51	29.29	29.19	qfq	7,164,975	210,386,108	1.77%
2025-05-29	28.22	28.88	28.00	28.78	28.69	qfq	3,948,408	112,851,246	1.37%
2025-05-28	28.31	28.67	28.20	28.39	28.05	qfq	2,981,583	84,549,777	-0.66%
2025-05-27	27.81	29.37	27.73	28.58	28.24	qfq	5,223,200	148,956,082	2.81%
2025-05-26	28.14	28.27	27.46	27.80	27.47	qfq	2,902,900	80,599,355	-1.10%
2025-05-23	28.20	28.95	28.08	28.11	27.77	qfq	4,036,700	115,146,470	-0.25%
2025-05-22	28.50	28.72	28.14	28.18	27.84	qfq	3,109,512	88,323,303	-0.84%
2025-05-21	28.22	28.70	28.20	28.42	28.08	qfq	2,962,233	84,315,934	0.42%
2025-05-20	27.99	28.40	27.99	28.30	27.96	qfq	2,906,075	82,183,607	1.14%
2025-05-19	27.97	28.23	27.72	27.98	27.64	qfq	2,943,600	82,116,415	-0.89%
2025-05-16	27.88	28.42	27.56	28.23	27.89	qfq	4,687,715	131,232,757	2.51%
2025-05-15	27.38	27.75	27.30	27.54	27.21	qfq	2,142,865	59,078,866	0.55%
2025-05-14	27.53	27.55	27.26	27.39	27.06	qfq	1,931,346	52,832,221	-0.69%
2025-05-13	27.80	27.80	27.50	27.58	27.25	qfq	1,850,550	51,077,398	0.04%
2025-05-12	27.62	27.80	27.45	27.57	27.24	qfq	2,206,678	60,805,979	0.25%
2025-05-09	27.50	27.98	27.33	27.50	27.17	qfq	2,830,851	78,305,038	0.00%
2025-05-08	27.10	27.77	26.98	27.50	27.17	qfq	2,555,508	70,020,813	1.40%
2025-05-07	27.42	27.49	27.00	27.12	26.79	qfq	2,517,154	68,648,495	-0.55%
2025-05-06	27.19	27.27	26.91	27.27	26.94	qfq	2,602,754	70,409,611	1.41%
2025-04-30	26.81	27.07	26.70	26.89	26.57	qfq	1,587,499	42,822,618	0.52%
2025-04-29	26.60	26.89	26.56	26.75	26.43	qfq	1,215,300	32,558,681	0.34%
2025-04-28	27.01	27.06	26.55	26.66	26.34	qfq	1,839,900	49,245,329	-1.00%
2025-04-25	27.35	27.40	26.84	26.93	26.61	qfq	1,935,100	52,298,635	-0.55%
2025-04-24	27.05	27.38	26.87	27.08	26.75	qfq	1,923,166	52,113,329	0.04%
2025-04-23	27.10	27.23	26.95	27.07	26.74	qfq	1,920,137	51,912,330	-0.48%
2025-04-22	26.64	27.45	26.64	27.20	26.87	qfq	3,090,500	83,602,446	1.76%
2025-04-21	26.47	26.77	26.17	26.73	26.41	qfq	1,505,495	40,085,176	0.98%
2025-04-18	26.64	26.99	26.33	26.47	26.15	qfq	1,560,900	41,501,803	-0.64%
2025-04-17	26.33	26.81	26.08	26.64	26.32	qfq	1,631,202	43,511,191	0.64%
2025-04-16	26.81	26.89	26.01	26.47	26.15	qfq	2,610,417	69,078,283	-1.78%
2025-04-15	26.58	27.15	26.50	26.95	26.63	qfq	2,758,690	74,053,855	1.01%
2025-04-14	26.48	27.10	26.33	26.68	26.36	qfq	3,460,221	92,384,601	1.52%
2025-04-11	25.89	26.45	25.89	26.28	25.96	qfq	3,284,900	86,075,518	0.19%
2025-04-10	25.88	26.42	25.88	26.23	25.91	qfq	4,074,467	106,760,715	1.98%
2025-04-09	25.63	25.84	24.05	25.72	25.41	qfq	4,201,989	105,271,876	0.12%
2025-04-08	25.60	26.04	25.17	25.69	25.38	qfq	3,723,536	95,285,713	0.86%
2025-04-07	27.01	27.36	25.47	25.47	25.16	qfq	4,872,583	127,159,708	-10.00%
2025-04-03	28.00	28.52	27.89	28.30	27.96	qfq	3,143,899	88,788,829	0.25%
2025-04-02	28.20	28.49	28.05	28.23	27.89	qfq	3,119,100	88,117,263	-0.39%
2025-04-01	27.72	28.71	27.50	28.34	28.00	qfq	6,089,465	172,816,885	3.05%
2025-03-31	27.76	28.14	27.06	27.50	27.17	qfq	4,035,500	111,145,165	-1.54%
2025-03-28	28.53	29.11	27.80	27.93	27.59	qfq	5,043,508	143,372,705	-2.48%
2025-03-27	28.28	28.88	27.66	28.64	28.30	qfq	5,160,976	145,876,785	1.52%
2025-03-26	28.28	28.55	28.08	28.21	27.87	qfq	4,003,437	113,269,787	-0.77%
2025-03-25	29.20	29.43	28.31	28.43	28.09	qfq	6,827,674	195,785,603	-4.28%
2025-03-24	28.87	30.50	28.33	29.70	29.34	qfq	10,311,617	302,742,940	1.47%
2025-03-21	30.50	31.68	29.05	29.27	28.92	qfq	14,954,450	452,571,128	1.00%
2025-03-20	27.86	30.07	27.63	28.98	28.63	qfq	9,387,678	268,679,040	3.69%
2025-03-19	27.67	28.25	27.56	27.95	27.61	qfq	4,046,963	112,978,378	1.01%
2025-03-18	27.62	27.74	27.55	27.67	27.34	qfq	2,296,040	63,452,271	0.25%
2025-03-17	27.78	27.88	27.53	27.60	27.27	qfq	2,935,514	81,135,434	-0.43%
2025-03-14	27.27	27.77	27.22	27.72	27.39	qfq	4,429,400	122,185,254	1.65%
2025-03-13	27.16	27.52	27.00	27.27	26.94	qfq	3,396,554	92,729,337	0.18%
2025-03-12	27.14	27.50	26.96	27.22	26.89	qfq	2,778,937	75,505,080	0.41%
2025-03-11	26.92	27.14	26.80	27.11	26.78	qfq	1,698,900	45,797,203	-0.29%
2025-03-10	26.78	27.23	26.78	27.19	26.86	qfq	2,527,891	68,438,665	1.53%
2025-03-07	26.88	27.05	26.72	26.78	26.46	qfq	2,104,508	56,534,026	-1.00%
2025-03-06	26.85	27.11	26.63	27.05	26.72	qfq	2,911,860	78,458,524	1.35%
2025-03-05	26.82	26.88	26.41	26.69	26.37	qfq	1,983,700	52,799,629	-0.78%
2025-03-04	26.66	26.91	26.52	26.90	26.58	qfq	1,765,026	47,232,099	0.71%
2025-03-03	26.41	27.10	26.41	26.71	26.39	qfq	2,781,927	74,692,765	1.29%
2025-02-28	26.98	27.19	26.35	26.37	26.05	qfq	3,384,690	90,991,859	-2.41%
2025-02-27	27.08	27.09	26.60	27.02	26.69	qfq	2,810,100	75,555,684	0.04%
2025-02-26	26.88	27.12	26.83	27.01	26.68	qfq	2,527,801	68,173,800	0.41%
2025-02-25	27.20	27.20	26.89	26.90	26.58	qfq	2,585,600	69,838,533	-1.61%
2025-02-24	27.32	27.52	27.05	27.34	27.01	qfq	2,636,301	72,033,327	0.07%
2025-02-21	27.29	27.60	26.92	27.32	26.99	qfq	3,018,127	82,116,190	0.11%
2025-02-20	27.14	27.75	27.10	27.29	26.96	qfq	2,894,339	79,308,700	0.55%
2025-02-19	26.87	27.18	26.72	27.14	26.81	qfq	2,412,100	65,258,346	0.93%
2025-02-18	27.77	27.80	26.87	26.89	26.57	qfq	3,359,340	91,740,351	-2.99%
2025-02-17	27.78	28.09	27.51	27.72	27.39	qfq	4,075,951	113,174,074	-0.75%
2025-02-14	26.97	28.16	26.91	27.93	27.54	qfq	7,175,062	199,738,981	3.60%
2025-02-13	27.20	27.29	26.96	26.96	26.59	qfq	2,417,600	65,547,069	-0.88%
2025-02-12	27.20	27.35	26.95	27.20	26.82	qfq	3,114,701	84,497,257	-0.29%
2025-02-11	27.71	27.71	27.04	27.28	26.90	qfq	2,695,932	73,328,200	-0.76%
2025-02-10	27.10	27.63	27.10	27.49	27.11	qfq	3,806,606	104,441,313	1.81%
2025-02-07	26.80	27.27	26.73	27.00	26.63	qfq	4,148,252	112,344,789	0.30%
2025-02-06	26.40	26.93	26.21	26.92	26.55	qfq	3,189,079	84,795,564	1.97%
2025-02-05	26.37	26.40	26.05	26.40	26.04	qfq	2,138,074	56,178,583	0.92%
2025-01-27	26.22	26.63	26.16	26.16	25.80	qfq	2,002,200	52,819,616	-0.42%
2025-01-24	26.12	26.38	25.89	26.27	25.91	qfq	2,289,460	59,873,266	0.04%
2025-01-23	26.50	26.75	26.25	26.26	25.90	qfq	2,781,000	73,693,962	-0.23%
2025-01-22	26.25	26.66	26.04	26.32	25.96	qfq	2,602,627	68,393,354	0.23%
2025-01-21	26.58	26.61	25.94	26.26	25.90	qfq	2,352,600	61,576,703	-0.68%
2025-01-20	26.45	26.61	26.27	26.44	26.08	qfq	2,806,500	74,278,054	0.65%
2025-01-17	25.96	26.37	25.82	26.27	25.91	qfq	2,623,940	68,510,757	0.81%
2025-01-16	26.02	26.39	25.88	26.06	25.70	qfq	2,848,966	74,502,800	0.12%
2025-01-15	26.25	26.25	25.91	26.03	25.67	qfq	2,746,066	71,486,300	-0.84%
2025-01-14	25.43	26.36	25.43	26.25	25.89	qfq	4,083,421	106,256,971	3.22%
2025-01-13	25.36	25.65	25.00	25.43	25.08	qfq	3,075,591	77,912,306	-1.20%
2025-01-10	27.25	27.25	25.72	25.74	25.38	qfq	5,196,134	137,978,755	-6.40%
2025-01-09	26.99	27.55	26.51	27.50	27.12	qfq	5,327,775	144,146,096	0.47%
2025-01-08	28.78	28.78	26.83	27.37	26.99	qfq	9,278,789	257,229,286	-5.82%
2025-01-07	30.94	31.27	28.47	29.06	28.66	qfq	11,347,278	332,550,347	-8.13%
2025-01-06	31.35	32.50	31.35	31.63	31.19	qfq	12,696,089	404,783,441	2.40%
2025-01-03	30.43	31.21	29.47	30.89	30.46	qfq	8,149,542	249,577,925	0.55%
2025-01-02	30.28	31.07	29.75	30.72	30.30	qfq	7,074,048	215,928,624	1.02%
2024-12-31	29.70	30.60	28.77	30.41	29.99	qfq	6,924,821	206,787,296	3.05%
2024-12-30	30.01	30.33	29.48	29.51	29.10	qfq	2,836,567	84,568,042	-1.83%
2024-12-27	30.01	30.40	29.79	30.06	29.65	qfq	3,187,401	96,092,174	-0.27%
2024-12-26	30.20	30.66	29.96	30.14	29.72	qfq	3,996,100	121,193,749	-1.86%
2024-12-25	29.97	31.16	29.00	30.71	30.29	qfq	6,793,111	204,509,497	2.85%
2024-12-24	30.01	30.50	29.53	29.86	29.45	qfq	4,163,700	124,554,331	-1.16%
2024-12-23	32.10	32.50	29.92	30.21	29.79	qfq	6,450,400	199,789,112	-5.80%
2024-12-20	31.79	32.13	31.26	32.07	31.63	qfq	6,100,939	193,609,256	0.75%
2024-12-19	31.49	32.65	31.35	31.83	31.39	qfq	7,221,872	231,114,010	1.11%
2024-12-18	31.50	32.10	31.11	31.48	31.05	qfq	6,347,781	200,365,123	-0.06%
2024-12-17	32.38	33.00	30.85	31.50	31.07	qfq	9,999,620	317,214,009	-3.67%
2024-12-16	32.00	33.46	31.83	32.70	32.25	qfq	13,344,826	433,738,960	1.74%
2024-12-13	33.00	34.02	31.88	32.14	31.70	qfq	25,671,488	848,260,419	1.84%
2024-12-12	28.68	31.56	28.59	31.56	31.12	qfq	8,798,015	272,307,928	10.00%
2024-12-11	28.41	28.82	28.41	28.69	28.29	qfq	1,674,300	47,995,475	0.49%
2024-12-10	29.10	29.26	28.52	28.55	28.16	qfq	2,853,000	82,118,633	0.35%
2024-12-09	28.59	29.14	28.36	28.45	28.06	qfq	2,191,300	62,897,978	-0.28%
2024-12-06	28.04	28.56	28.00	28.53	28.14	qfq	2,138,046	60,483,596	0.99%
2024-12-05	28.21	28.39	28.00	28.25	27.86	qfq	2,498,199	70,370,505	-0.14%
2024-12-04	28.87	29.00	28.16	28.29	27.90	qfq	2,944,900	84,190,338	-2.65%
2024-12-03	29.30	29.48	28.86	29.06	28.66	qfq	3,161,400	91,995,785	-1.16%
2024-12-02	29.12	29.48	28.94	29.40	28.99	qfq	3,768,889	110,125,383	0.62%
2024-11-29	28.97	29.80	28.65	29.22	28.82	qfq	4,365,070	127,146,990	1.39%
2024-11-28	28.43	29.55	28.26	28.82	28.42	qfq	4,237,822	122,876,641	0.84%
2024-11-27	28.40	28.61	27.67	28.58	28.19	qfq	3,623,333	102,495,394	0.49%
2024-11-26	27.54	29.22	27.52	28.44	28.05	qfq	4,654,265	132,710,354	2.49%
2024-11-25	27.08	27.86	27.00	27.75	27.37	qfq	2,568,937	70,785,867	2.47%
2024-11-22	28.60	28.84	27.05	27.08	26.71	qfq	3,557,900	99,293,835	-5.22%
2024-11-21	28.30	28.73	27.98	28.57	28.18	qfq	3,821,900	108,255,715	1.03%
2024-11-20	27.67	28.48	27.58	28.28	27.89	qfq	2,250,797	63,400,992	2.17%
2024-11-19	27.21	27.68	27.07	27.68	27.30	qfq	1,774,200	48,638,377	1.84%
2024-11-18	27.54	28.17	27.00	27.18	26.80	qfq	3,157,067	86,672,603	-1.34%
2024-11-15	28.01	28.41	27.50	27.55	27.17	qfq	2,427,777	67,866,027	-2.34%
2024-11-14	28.94	29.10	28.21	28.21	27.82	qfq	2,957,140	84,696,440	-2.96%
2024-11-13	29.20	29.80	28.53	29.07	28.67	qfq	3,983,344	115,590,484	-1.29%
2024-11-12	29.27	30.30	29.27	29.45	29.04	qfq	6,276,123	187,511,973	0.68%
2024-11-11	28.90	29.30	28.65	29.25	28.85	qfq	3,216,331	93,277,471	0.72%
2024-11-08	29.35	29.67	28.90	29.04	28.64	qfq	4,305,856	125,858,670	-0.65%
2024-11-07	28.25	29.23	28.06	29.23	28.83	qfq	5,147,001	148,813,632	2.92%
2024-11-06	28.46	28.60	28.16	28.40	28.01	qfq	3,410,802	96,780,014	-0.14%
2024-11-05	28.02	28.46	27.87	28.44	28.05	qfq	3,990,053	112,457,578	1.35%
2024-11-04	27.91	28.20	27.70	28.06	27.67	qfq	2,641,870	73,912,748	0.25%
2024-11-01	28.30	28.64	27.42	27.99	27.60	qfq	4,589,313	129,027,819	-0.64%
2024-10-31	28.00	28.27	27.65	28.17	27.78	qfq	2,930,510	82,184,569	0.25%
2024-10-30	28.60	28.62	27.74	28.10	27.71	qfq	3,496,866	98,562,629	-1.75%
2024-10-29	29.67	29.81	28.48	28.60	28.21	qfq	5,468,605	158,362,370	-3.57%
2024-10-28	29.20	30.24	28.86	29.66	29.25	qfq	8,343,063	247,486,763	4.95%
2024-10-25	28.00	28.32	27.78	28.26	27.87	qfq	3,372,993	94,760,234	1.07%
2024-10-24	28.00	28.66	27.82	27.96	27.57	qfq	3,058,703	86,194,314	-1.17%
2024-10-23	28.47	29.00	27.71	28.29	27.90	qfq	4,401,587	124,720,853	-1.26%
2024-10-22	27.02	29.11	27.01	28.65	28.25	qfq	8,840,465	251,409,359	6.11%
2024-10-21	26.40	27.18	26.27	27.00	26.63	qfq	4,100,439	109,527,066	2.27%
2024-10-18	25.90	26.76	25.78	26.40	26.04	qfq	3,204,232	84,275,834	1.50%
2024-10-17	26.38	26.51	25.92	26.01	25.65	qfq	2,259,537	59,088,588	-0.84%
2024-10-16	25.50	26.73	25.50	26.23	25.87	qfq	2,598,700	67,932,031	0.96%
2024-10-15	26.17	26.71	25.92	25.98	25.62	qfq	2,509,021	65,761,854	-1.10%
2024-10-14	26.02	26.31	25.53	26.27	25.91	qfq	2,433,621	63,306,264	0.96%
2024-10-11	26.50	26.71	25.68	26.02	25.66	qfq	2,952,942	77,079,342	-2.91%
2024-10-10	26.80	27.55	26.52	26.80	26.43	qfq	3,389,526	91,453,408	1.52%
2024-10-09	28.20	28.30	26.39	26.40	26.04	qfq	5,141,084	140,170,244	-8.84%
2024-10-08	30.51	30.60	27.76	28.96	28.56	qfq	8,876,665	258,735,989	3.91%
2024-09-30	26.80	28.16	26.17	27.87	27.49	qfq	7,793,709	212,769,827	7.61%
2024-09-27	25.01	26.12	24.79	25.90	25.54	qfq	5,033,105	128,317,241	5.41%
2024-09-26	23.86	24.60	23.57	24.57	24.23	qfq	3,385,267	81,819,003	3.02%
2024-09-25	23.82	24.29	23.70	23.85	23.52	qfq	3,092,267	74,333,960	1.58%
2024-09-24	22.85	23.48	22.76	23.48	23.16	qfq	1,945,100	45,070,458	2.89%
2024-09-23	22.81	23.11	22.75	22.82	22.51	qfq	883,840	20,245,410	0.13%
2024-09-20	23.05	23.14	22.69	22.79	22.48	qfq	947,586	21,671,215	-1.17%
2024-09-19	22.71	23.21	22.69	23.06	22.74	qfq	1,176,925	27,058,654	1.63%
2024-09-18	23.03	23.09	22.30	22.69	22.38	qfq	1,014,803	22,915,473	-1.48%
2024-09-13	23.53	23.62	22.98	23.03	22.71	qfq	997,800	23,177,031	-2.08%
2024-09-12	23.71	23.84	23.50	23.52	23.20	qfq	761,200	18,008,588	-0.42%
2024-09-11	23.60	23.80	23.51	23.62	23.29	qfq	587,100	13,885,081	-0.55%
2024-09-10	23.82	23.99	23.25	23.75	23.42	qfq	1,278,365	30,038,787	-0.25%
2024-09-09	23.73	24.07	23.63	23.81	23.48	qfq	964,702	22,986,114	-0.08%
2024-09-06	24.15	24.36	23.68	23.83	23.50	qfq	1,345,594	32,206,014	-1.61%
2024-09-05	23.80	24.39	23.80	24.22	23.89	qfq	1,492,091	36,007,029	1.68%
2024-09-04	23.86	24.08	23.76	23.82	23.49	qfq	1,014,970	24,285,286	-0.50%
2024-09-03	23.77	24.16	23.59	23.94	23.61	qfq	967,794	23,180,298	0.67%
2024-09-02	24.40	24.54	23.78	23.78	23.45	qfq	1,546,370	37,343,996	-2.78%
2024-08-30	24.23	24.87	24.10	24.46	24.12	qfq	2,092,884	51,334,614	0.78%
2024-08-29	23.70	24.33	23.56	24.27	23.94	qfq	1,467,032	35,347,601	1.72%
2024-08-28	24.15	24.17	23.53	23.86	23.53	qfq	1,938,784	46,073,627	-1.08%
2024-08-27	24.10	24.55	24.08	24.12	23.79	qfq	1,296,102	31,412,515	-0.17%
2024-08-26	24.28	24.32	23.80	24.16	23.83	qfq	1,130,300	27,255,913	-0.17%
2024-08-23	24.60	24.69	24.09	24.20	23.87	qfq	1,529,975	37,148,120	-1.51%
2024-08-22	24.72	24.96	24.57	24.57	24.23	qfq	1,207,400	29,863,627	-0.89%
2024-08-21	25.03	25.19	24.58	24.79	24.45	qfq	2,102,359	52,029,777	-1.63%
2024-08-20	25.70	25.84	25.01	25.20	24.85	qfq	1,505,700	38,107,399	-1.75%
2024-08-19	26.01	26.17	25.61	25.65	25.30	qfq	2,012,894	51,927,753	-2.06%
2024-08-16	25.81	26.44	25.45	26.19	25.83	qfq	2,926,033	76,147,425	0.65%
2024-08-15	26.03	26.55	25.70	26.02	25.66	qfq	2,786,835	72,648,757	-0.46%
2024-08-14	26.51	26.54	25.88	26.14	25.78	qfq	3,481,160	91,037,589	-2.46%
2024-08-13	27.86	27.86	26.50	26.80	26.43	qfq	5,530,122	148,849,602	-4.93%
2024-08-12	26.46	29.16	26.46	28.19	27.80	qfq	8,142,694	227,539,976	6.10%
2024-08-09	26.85	27.10	26.56	26.57	26.20	qfq	2,245,500	60,029,890	-1.41%
2024-08-08	26.40	27.21	26.40	26.95	26.58	qfq	3,528,431	95,131,190	1.62%
2024-08-07	26.69	26.80	26.33	26.52	26.15	qfq	2,083,421	55,268,329	-0.97%
2024-08-06	25.56	26.89	25.56	26.78	26.41	qfq	3,812,289	100,943,078	4.49%
2024-08-05	25.95	26.43	25.60	25.63	25.28	qfq	2,430,900	63,432,140	-1.73%
2024-08-02	25.69	26.50	25.69	26.08	25.72	qfq	2,938,155	77,194,547	0.77%
2024-08-01	25.57	26.50	25.43	25.88	25.52	qfq	2,437,564	63,496,981	1.01%
2024-07-31	24.65	25.73	24.47	25.62	25.27	qfq	2,057,166	51,983,885	3.64%
2024-07-30	24.82	25.00	24.65	24.72	24.38	qfq	971,620	24,066,003	-0.68%
2024-07-29	25.21	25.23	24.71	24.89	24.55	qfq	893,000	22,194,029	-0.84%
2024-07-26	25.12	25.26	24.85	25.10	24.75	qfq	1,143,514	28,648,264	0.16%
2024-07-25	25.12	25.34	24.84	25.06	24.71	qfq	841,752	21,110,555	-0.60%
2024-07-24	25.52	25.87	25.17	25.21	24.86	qfq	1,107,437	28,115,002	-2.14%
2024-07-23	26.42	26.77	25.76	25.76	25.40	qfq	1,154,437	30,160,588	-2.87%
2024-07-22	26.35	27.05	26.03	26.52	26.15	qfq	1,608,089	42,695,552	0.87%
2024-07-19	26.15	26.45	25.90	26.29	25.93	qfq	1,409,600	36,981,278	0.50%
2024-07-18	25.81	26.17	25.41	26.16	25.80	qfq	1,330,499	34,451,992	0.93%
2024-07-17	25.82	26.00	25.59	25.92	25.56	qfq	957,837	24,772,149	0.82%
2024-07-16	25.89	25.91	25.55	25.71	25.36	qfq	738,700	18,984,458	-0.77%
2024-07-15	26.16	26.32	25.65	25.91	25.55	qfq	880,299	22,784,967	-1.67%
2024-07-12	26.17	26.48	26.01	26.35	25.99	qfq	1,252,964	32,935,366	1.19%
2024-07-11	25.60	26.15	25.60	26.04	25.68	qfq	1,592,154	41,210,022	3.21%
2024-07-10	25.18	25.62	25.13	25.23	24.88	qfq	968,802	24,570,268	-0.04%
2024-07-09	25.43	25.43	24.50	25.24	24.89	qfq	1,547,900	38,602,790	-0.08%
2024-07-08	26.17	26.17	25.10	25.26	24.91	qfq	1,353,400	34,612,261	-3.77%
2024-07-05	25.22	26.39	24.95	26.25	25.89	qfq	1,853,524	47,825,902	4.04%
2024-07-04	26.07	26.24	25.22	25.23	24.88	qfq	1,401,590	35,796,971	-3.63%
2024-07-03	26.44	26.55	26.12	26.18	25.82	qfq	715,100	18,807,077	-0.80%
2024-07-02	26.23	26.58	26.12	26.39	26.03	qfq	983,700	26,012,628	0.23%
2024-07-01	25.87	26.37	25.52	26.33	25.97	qfq	1,238,900	32,246,148	1.74%
2024-06-28	25.95	26.15	25.79	25.88	25.52	qfq	1,310,500	34,014,359	-0.27%
2024-06-27	26.45	26.49	25.93	25.95	25.59	qfq	985,200	25,864,507	-1.78%
2024-06-26	25.84	26.44	25.75	26.42	26.06	qfq	1,049,200	27,438,662	2.09%
2024-06-25	25.67	26.09	25.60	25.88	25.52	qfq	882,369	22,824,092	0.27%
2024-06-24	26.56	26.56	25.58	25.81	25.45	qfq	1,418,215	36,766,248	-3.04%
2024-06-21	26.26	26.88	26.10	26.62	26.25	qfq	909,650	24,114,490	0.41%
2024-06-20	27.02	27.19	26.51	26.51	26.14	qfq	1,090,100	29,187,191	-1.89%
2024-06-19	27.35	27.38	26.63	27.02	26.65	qfq	1,401,100	37,793,124	-1.21%
2024-06-18	27.59	27.76	27.31	27.35	26.97	qfq	1,149,038	31,528,947	-0.83%
2024-06-17	27.50	28.03	27.43	27.58	27.20	qfq	1,189,600	32,929,855	0.29%
2024-06-14	27.51	27.63	27.22	27.50	27.12	qfq	774,700	21,234,993	-0.04%
2024-06-13	27.71	27.95	27.42	27.51	27.13	qfq	1,167,865	32,277,589	-1.40%
2024-06-12	27.25	28.10	27.25	27.90	27.51	qfq	1,365,890	37,949,550	1.49%
2024-06-11	27.19	27.71	27.06	27.49	27.11	qfq	1,674,052	45,750,308	-0.43%
2024-06-07	28.50	28.58	27.51	27.61	27.23	qfq	2,156,471	60,423,728	1.02%
2024-06-06	27.85	27.86	26.90	27.33	26.95	qfq	2,321,515	63,299,524	-1.87%
2024-06-05	28.15	28.32	27.81	27.85	27.47	qfq	1,513,800	42,456,794	-1.03%
2024-06-04	27.82	28.27	27.80	28.14	27.75	qfq	1,287,074	36,093,327	0.18%
2024-06-03	28.93	29.06	27.94	28.09	27.70	qfq	1,811,612	51,280,105	-3.64%
2024-05-31	28.92	29.30	28.88	29.15	28.53	qfq	1,065,713	30,969,471	0.59%
2024-05-30	29.09	29.26	28.78	28.98	28.36	qfq	993,606	28,812,444	-0.51%
2024-05-29	29.49	29.49	28.93	29.13	28.51	qfq	1,356,198	39,500,435	-1.22%
2024-05-28	30.18	30.18	29.47	29.49	28.86	qfq	1,847,413	54,787,523	-1.86%
2024-05-27	28.99	30.07	28.71	30.05	29.41	qfq	3,098,181	91,428,149	4.09%
2024-05-24	29.10	29.27	28.78	28.87	28.26	qfq	1,545,600	44,814,791	-0.79%
2024-05-23	29.38	29.60	28.98	29.10	28.48	qfq	2,168,326	63,283,312	-1.42%
2024-05-22	29.81	29.95	29.43	29.52	28.89	qfq	1,617,200	47,879,065	-0.94%
2024-05-21	29.84	29.93	29.59	29.80	29.17	qfq	1,528,131	45,460,027	-0.17%
2024-05-20	29.58	29.99	29.41	29.85	29.22	qfq	2,135,241	63,571,503	0.95%
2024-05-17	29.95	30.21	29.35	29.57	28.94	qfq	3,034,117	90,097,739	-1.60%
2024-05-16	30.33	30.39	29.93	30.05	29.41	qfq	2,630,275	79,261,142	-0.53%
2024-05-15	30.40	30.77	29.93	30.21	29.57	qfq	3,741,869	113,047,499	-1.34%
2024-05-14	29.65	31.21	29.65	30.62	29.97	qfq	6,086,337	186,312,893	2.27%
2024-05-13	29.80	30.53	29.56	29.94	29.30	qfq	3,081,000	92,710,192	-0.03%
2024-05-10	30.22	30.30	29.50	29.95	29.31	qfq	2,316,900	69,223,577	-0.96%
2024-05-09	29.96	30.36	29.46	30.24	29.60	qfq	3,722,023	112,018,458	2.34%
2024-05-08	29.77	30.13	29.28	29.55	28.92	qfq	3,167,517	93,878,208	-1.10%
2024-05-07	30.01	30.28	29.80	29.88	29.25	qfq	4,044,454	121,330,566	-0.96%
2024-05-06	29.36	30.33	29.17	30.17	29.53	qfq	4,592,621	136,926,532	3.46%
2024-04-30	29.11	29.28	28.88	29.16	28.54	qfq	3,779,504	110,074,083	0.17%
2024-04-29	28.41	29.20	28.40	29.11	28.49	qfq	3,855,336	111,436,151	2.83%
2024-04-26	28.07	28.41	27.50	28.31	27.71	qfq	4,005,706	112,592,995	1.69%
2024-04-25	27.16	28.13	27.16	27.84	27.25	qfq	2,158,865	60,086,616	1.79%
2024-04-24	27.30	27.48	27.17	27.35	26.77	qfq	1,715,837	46,886,431	0.00%
2024-04-23	26.78	27.69	26.52	27.35	26.77	qfq	2,669,390	72,560,031	2.20%
2024-04-22	26.77	27.02	26.21	26.76	26.19	qfq	1,507,404	40,285,229	-0.04%
2024-04-19	26.70	26.96	26.51	26.77	26.20	qfq	1,578,504	42,228,241	-0.15%
2024-04-18	26.86	27.10	26.52	26.81	26.24	qfq	2,189,700	58,835,898	-0.11%
2024-04-17	26.00	26.85	25.97	26.84	26.27	qfq	2,803,337	74,460,692	5.25%
2024-04-16	26.66	26.95	25.50	25.50	24.96	qfq	3,324,943	85,910,847	-5.49%
2024-04-15	27.41	27.82	25.65	26.98	26.41	qfq	3,067,000	82,556,614	-2.81%
2024-04-12	27.90	28.19	27.71	27.76	27.17	qfq	1,383,666	38,634,084	-1.25%
2024-04-11	27.50	28.36	27.50	28.11	27.51	qfq	1,877,237	52,725,233	0.39%
2024-04-10	28.49	29.00	27.82	28.00	27.41	qfq	3,211,137	91,177,357	-1.44%
2024-04-09	27.58	28.50	27.50	28.41	27.81	qfq	2,844,424	80,090,692	2.79%
2024-04-08	28.73	28.75	27.62	27.64	27.05	qfq	3,199,390	89,640,095	-3.79%
2024-04-03	29.16	29.18	28.45	28.73	28.12	qfq	2,322,899	66,820,076	-1.31%
2024-04-02	29.60	29.70	28.90	29.11	28.49	qfq	3,145,191	91,929,237	-2.15%
2024-04-01	29.20	29.76	29.02	29.75	29.12	qfq	2,985,040	87,882,969	2.41%
2024-03-29	29.15	29.29	28.50	29.05	28.43	qfq	2,985,858	86,082,420	-0.34%
2024-03-28	28.50	29.40	28.18	29.15	28.53	qfq	3,625,058	104,909,791	0.83%
2024-03-27	29.23	30.11	28.90	28.91	28.30	qfq	4,596,796	135,635,148	-0.38%
2024-03-26	29.57	29.86	28.52	29.02	28.40	qfq	3,836,465	111,576,315	-2.12%
2024-03-25	30.70	30.96	29.65	29.65	29.02	qfq	3,656,430	110,831,142	-3.64%
2024-03-22	31.18	31.20	30.31	30.77	30.12	qfq	3,969,385	121,858,425	-1.69%
2024-03-21	32.03	32.26	31.22	31.30	30.64	qfq	5,021,599	158,956,676	-2.49%
2024-03-20	32.35	32.46	31.81	32.10	31.42	qfq	4,064,242	130,416,832	-1.14%
2024-03-19	32.63	32.98	32.33	32.47	31.78	qfq	3,596,108	117,372,139	-1.28%
2024-03-18	32.73	33.17	32.40	32.89	32.19	qfq	5,114,607	167,332,390	0.43%
2024-03-15	32.86	33.29	32.50	32.75	32.05	qfq	3,228,311	105,830,456	-0.37%
2024-03-14	33.52	34.27	32.34	32.87	32.17	qfq	4,325,611	144,094,046	-0.54%
2024-03-13	32.67	33.19	32.50	33.05	32.35	qfq	3,891,252	127,592,761	-0.42%
2024-03-12	33.18	34.88	33.18	33.19	32.48	qfq	6,794,153	229,537,892	2.15%
2024-03-11	32.12	32.62	31.43	32.49	31.80	qfq	3,589,993	115,123,922	0.59%
2024-03-08	32.28	32.84	31.89	32.30	31.61	qfq	3,887,559	125,880,390	-0.49%
2024-03-07	32.00	32.86	31.71	32.46	31.77	qfq	4,581,439	147,433,755	1.60%
2024-03-06	32.08	32.91	31.65	31.95	31.27	qfq	4,359,049	139,601,987	-0.93%
2024-03-05	32.81	32.99	31.89	32.25	31.56	qfq	7,169,944	232,329,302	-3.21%
2024-03-04	30.23	33.32	30.21	33.32	32.61	qfq	10,254,552	336,519,070	10.00%
2024-03-01	30.66	30.67	29.87	30.29	29.65	qfq	2,541,036	76,759,308	-0.03%
2024-02-29	29.18	30.38	29.02	30.30	29.66	qfq	3,483,175	104,351,467	2.16%
2024-02-28	31.98	32.33	29.42	29.66	29.03	qfq	5,105,049	158,947,566	-6.32%
2024-02-27	30.91	32.10	30.68	31.66	30.99	qfq	3,305,693	103,618,563	2.06%
2024-02-26	30.66	32.12	30.56	31.02	30.36	qfq	4,330,131	135,543,857	0.19%
2024-02-23	30.32	31.20	30.10	30.96	30.30	qfq	4,942,827	151,243,565	-0.13%
2024-02-22	28.52	31.80	28.51	31.00	30.34	qfq	6,342,922	189,293,766	7.08%
2024-02-21	28.00	29.35	27.96	28.95	28.33	qfq	5,599,508	160,413,288	-1.03%
2024-02-20	26.91	29.74	26.40	29.25	28.63	qfq	8,238,647	237,964,219	8.17%
2024-02-19	27.72	27.72	26.30	27.04	26.47	qfq	4,817,131	129,669,140	-0.29%
2024-02-08	24.63	27.12	24.04	27.12	26.54	qfq	6,110,085	157,941,094	10.02%
2024-02-07	24.75	26.28	23.89	24.65	24.13	qfq	4,895,028	122,016,833	-0.12%
2024-02-06	23.78	25.55	22.00	24.68	24.16	qfq	5,416,337	128,567,973	2.28%
2024-02-05	26.29	26.30	23.99	24.13	23.62	qfq	3,591,580	88,300,371	-9.49%
2024-02-02	28.17	28.73	25.72	26.66	26.09	qfq	3,258,702	88,658,903	-5.36%
2024-02-01	27.90	29.19	27.90	28.17	27.57	qfq	2,677,548	76,443,476	-0.91%
2024-01-31	30.68	30.94	28.29	28.43	27.83	qfq	3,649,466	106,817,544	-7.84%
2024-01-30	31.80	31.80	30.68	30.85	30.19	qfq	1,754,946	54,607,723	-3.17%
2024-01-29	33.01	33.42	31.60	31.86	31.18	qfq	1,998,057	64,290,981	-3.48%
2024-01-26	33.07	33.79	32.72	33.01	32.31	qfq	1,865,413	62,180,539	-0.63%
2024-01-25	32.40	33.39	31.85	33.22	32.51	qfq	2,323,627	76,423,667	2.50%
2024-01-24	32.13	32.69	31.03	32.41	31.72	qfq	1,967,413	62,903,962	1.38%
2024-01-23	31.98	32.50	31.30	31.97	31.29	qfq	1,994,487	63,484,692	-0.59%
2024-01-22	34.40	34.40	32.01	32.16	31.48	qfq	2,384,326	78,877,639	-6.65%
2024-01-19	35.13	35.25	34.40	34.45	33.72	qfq	1,241,900	43,097,049	-2.44%
2024-01-18	35.45	35.76	34.23	35.31	34.56	qfq	2,056,202	71,479,079	-0.93%
2024-01-17	35.91	37.11	35.60	35.64	34.88	qfq	2,125,200	77,342,855	-0.75%
2024-01-16	36.19	36.19	35.40	35.91	35.15	qfq	1,390,163	49,639,049	-0.86%
2024-01-15	36.01	36.79	35.65	36.22	35.45	qfq	1,177,500	42,734,839	-0.44%
2024-01-12	36.58	37.00	36.33	36.38	35.61	qfq	1,313,300	48,130,602	-1.14%
2024-01-11	36.17	36.89	35.80	36.80	36.02	qfq	2,005,165	72,991,390	1.35%
2024-01-10	37.85	37.92	36.08	36.31	35.54	qfq	2,400,897	88,600,178	-4.25%
2024-01-09	37.34	38.15	37.02	37.92	37.11	qfq	1,462,300	55,087,686	1.72%
2024-01-08	38.14	38.57	37.20	37.28	36.49	qfq	1,430,014	54,009,651	-2.59%
2024-01-05	39.59	39.85	38.14	38.27	37.46	qfq	2,209,127	85,644,194	-3.60%
2024-01-04	39.62	40.26	38.75	39.70	38.86	qfq	2,700,099	107,123,355	-0.40%
2024-01-03	38.85	40.50	38.61	39.86	39.01	qfq	3,363,936	133,885,206	2.21%
2024-01-02	38.48	39.78	38.20	39.00	38.17	qfq	2,994,927	116,599,521	1.33%
2023-12-29	37.08	38.88	36.77	38.49	37.67	qfq	2,972,137	113,084,975	3.80%
2023-12-28	36.56	37.34	36.10	37.08	36.29	qfq	2,153,077	79,257,131	0.87%
2023-12-27	36.92	37.20	36.51	36.76	35.98	qfq	1,308,911	48,127,112	-0.30%
2023-12-26	37.48	37.61	36.71	36.87	36.09	qfq	1,268,237	46,898,089	-1.63%
2023-12-25	37.43	37.58	36.60	37.48	36.68	qfq	2,624,392	97,069,473	0.19%
2023-12-22	38.13	38.57	37.20	37.41	36.62	qfq	2,354,790	89,094,942	-1.71%
2023-12-21	38.40	38.42	37.40	38.06	37.25	qfq	2,074,609	78,529,559	-0.86%
2023-12-20	38.62	39.28	38.36	38.39	37.57	qfq	1,497,500	58,077,295	-0.60%
2023-12-19	39.02	39.08	38.30	38.62	37.80	qfq	2,103,811	81,056,650	-1.15%
2023-12-18	39.04	40.80	38.60	39.07	38.24	qfq	2,436,741	96,767,339	0.08%
2023-12-15	39.65	39.73	38.90	39.04	38.21	qfq	2,063,630	80,730,522	-1.54%
2023-12-14	40.60	40.88	39.45	39.65	38.81	qfq	2,640,937	105,694,782	-2.34%
2023-12-13	40.03	41.29	39.81	40.60	39.74	qfq	3,769,405	154,010,716	1.42%
2023-12-12	40.00	40.75	39.82	40.03	39.18	qfq	2,103,321	84,683,517	0.07%
2023-12-11	40.30	40.66	39.35	40.00	39.15	qfq	2,054,737	82,180,102	-0.92%
2023-12-08	39.73	40.55	39.60	40.37	39.51	qfq	2,252,300	90,592,913	1.64%
2023-12-07	40.27	40.33	39.70	39.72	38.88	qfq	1,839,996	73,516,370	-1.51%
2023-12-06	40.53	40.89	39.90	40.33	39.47	qfq	2,654,334	106,978,603	-1.30%
2023-12-05	41.58	41.98	40.72	40.86	39.99	qfq	2,283,097	94,034,493	-2.01%
2023-12-04	42.01	42.78	41.51	41.70	40.81	qfq	2,250,400	94,440,431	-1.02%
2023-12-01	41.20	42.60	41.20	42.13	41.23	qfq	3,613,757	151,494,326	1.59%
2023-11-30	41.86	42.10	41.00	41.47	40.59	qfq	2,425,013	100,266,848	-0.93%
2023-11-29	42.29	42.51	41.17	41.86	40.97	qfq	3,115,648	129,878,453	-1.11%
2023-11-28	41.23	42.90	40.45	42.33	41.43	qfq	5,368,118	224,776,480	3.02%
2023-11-27	44.05	44.05	40.00	41.09	40.22	qfq	6,566,852	273,967,907	-6.70%
2023-11-24	43.00	44.46	42.80	44.04	43.10	qfq	6,001,466	263,338,603	1.76%
2023-11-23	42.50	44.12	42.50	43.28	42.36	qfq	5,891,814	255,326,429	2.53%
2023-11-22	42.81	42.92	42.08	42.21	41.31	qfq	3,922,057	166,378,811	-1.40%
2023-11-21	43.77	43.77	42.46	42.81	41.90	qfq	5,462,384	235,346,615	-2.44%
2023-11-20	44.91	45.10	42.95	43.88	42.95	qfq	8,769,719	386,099,747	-2.29%
2023-11-17	41.60	45.73	41.30	44.91	43.96	qfq	10,416,313	461,338,616	8.03%
2023-11-16	42.00	42.19	41.50	41.57	40.69	qfq	1,672,219	69,813,834	-0.88%
2023-11-15	42.51	42.76	41.75	41.94	41.05	qfq	2,284,067	96,438,694	-1.34%
2023-11-14	42.00	42.99	41.80	42.51	41.61	qfq	2,468,856	104,322,089	-0.09%
2023-11-13	42.10	43.26	41.51	42.55	41.65	qfq	3,750,513	157,902,444	1.17%
2023-11-10	42.13	43.09	41.60	42.06	41.17	qfq	3,390,856	143,558,202	-0.36%
2023-11-09	43.21	44.00	41.86	42.21	41.31	qfq	8,289,281	354,242,977	-4.55%
2023-11-08	42.92	45.45	42.61	44.22	43.28	qfq	9,678,388	426,250,479	2.17%
2023-11-07	41.70	43.42	41.45	43.28	42.36	qfq	8,295,823	354,841,297	3.10%
2023-11-06	41.71	42.29	40.68	41.98	41.09	qfq	7,866,410	326,896,252	0.65%
2023-11-03	42.30	42.48	40.85	41.71	40.82	qfq	6,913,219	287,701,244	-2.52%
2023-11-02	41.00	43.99	40.42	42.79	41.88	qfq	10,893,893	461,792,380	3.99%
2023-11-01	41.36	41.73	40.80	41.15	40.28	qfq	6,458,714	266,158,128	-1.34%
2023-10-31	39.82	42.57	39.17	41.71	40.82	qfq	11,062,295	452,689,173	4.75%
2023-10-30	37.96	40.07	37.68	39.82	38.97	qfq	8,921,646	350,090,373	4.24%
2023-10-27	36.10	39.21	35.70	38.20	37.39	qfq	8,030,463	302,466,832	4.97%
2023-10-26	36.58	37.13	35.94	36.39	35.62	qfq	3,363,646	122,732,891	-1.83%
2023-10-25	36.99	38.08	36.10	37.07	36.28	qfq	5,018,059	185,683,825	0.98%
2023-10-24	36.00	36.88	35.26	36.71	35.93	qfq	4,053,185	147,036,413	2.66%
2023-10-23	36.57	36.60	34.24	35.76	35.00	qfq	5,452,528	192,689,957	-2.88%
2023-10-20	36.00	37.60	35.59	36.82	36.04	qfq	5,312,801	195,056,462	1.66%
2023-10-19	37.51	37.51	36.18	36.22	35.45	qfq	2,942,228	107,509,308	-3.62%
2023-10-18	38.00	38.40	37.51	37.58	36.78	qfq	3,152,302	119,230,452	-1.21%
2023-10-17	38.78	38.78	37.40	38.04	37.23	qfq	3,243,301	122,948,151	-1.35%
2023-10-16	39.65	39.69	38.36	38.56	37.74	qfq	4,195,007	163,088,601	-2.01%
2023-10-13	39.00	40.50	38.87	39.35	38.51	qfq	5,769,932	229,297,124	0.41%
2023-10-12	38.14	40.00	38.14	39.19	38.36	qfq	5,771,101	225,743,644	2.54%
2023-10-11	38.29	39.20	37.91	38.22	37.41	qfq	5,923,852	228,825,587	-0.86%
2023-10-10	39.76	40.00	38.26	38.55	37.73	qfq	6,702,623	258,913,340	-2.58%
2023-10-09	39.44	41.40	39.44	39.57	38.73	qfq	9,889,033	397,167,164	-1.10%
2023-09-28	37.45	41.66	37.35	40.01	39.16	qfq	19,812,344	786,532,532	4.71%
2023-09-27	34.90	38.24	34.90	38.21	37.40	qfq	16,976,596	634,303,915	9.93%
2023-09-26	34.98	35.38	34.73	34.76	34.02	qfq	2,387,656	83,475,014	-1.33%
2023-09-25	35.02	35.50	34.80	35.23	34.48	qfq	2,886,556	101,763,891	0.60%
2023-09-22	34.46	35.08	34.25	35.02	34.28	qfq	2,865,975	99,588,970	1.27%
2023-09-21	35.00	35.35	34.51	34.58	33.85	qfq	2,793,900	97,345,607	-1.28%
2023-09-20	35.05	35.79	34.88	35.03	34.29	qfq	2,910,366	102,834,988	-0.74%
2023-09-19	35.45	36.25	35.10	35.29	34.54	qfq	3,793,878	135,148,160	-1.12%
2023-09-18	34.98	35.99	34.86	35.69	34.93	qfq	5,623,382	200,079,253	1.83%
2023-09-15	34.64	35.25	34.50	35.05	34.31	qfq	3,688,024	129,044,768	0.60%
2023-09-14	34.64	35.37	34.53	34.84	34.10	qfq	2,948,034	102,897,131	0.55%
2023-09-13	35.22	35.30	34.31	34.65	33.91	qfq	2,691,588	93,350,923	-1.39%
2023-09-12	34.84	35.59	34.72	35.14	34.39	qfq	4,890,418	172,654,369	0.92%
2023-09-11	33.80	35.10	33.60	34.82	34.08	qfq	4,018,184	139,184,293	3.05%
2023-09-08	33.75	34.18	33.50	33.79	33.07	qfq	1,491,412	50,451,468	-0.24%
2023-09-07	34.55	34.83	33.74	33.87	33.15	qfq	2,812,852	96,060,297	-2.78%
2023-09-06	34.80	35.14	34.44	34.84	34.10	qfq	3,341,712	116,475,230	0.03%
2023-09-05	34.45	35.18	34.01	34.83	34.09	qfq	4,177,903	145,142,155	1.07%
2023-09-04	34.13	34.52	33.88	34.46	33.73	qfq	3,353,893	114,661,347	0.97%
2023-09-01	34.60	34.64	33.93	34.13	33.40	qfq	5,045,138	172,070,195	-2.74%
2023-08-31	33.72	35.79	33.30	35.09	34.34	qfq	8,321,024	288,649,607	3.72%
2023-08-30	33.53	34.02	33.40	33.83	33.11	qfq	2,676,816	90,215,414	0.53%
2023-08-29	32.70	33.84	32.59	33.65	32.94	qfq	4,606,579	154,133,042	2.09%
2023-08-28	34.40	34.45	32.80	32.96	32.26	qfq	3,233,237	108,915,724	0.46%
2023-08-25	34.13	34.59	32.45	32.81	32.11	qfq	3,488,574	116,126,198	-4.40%
2023-08-24	33.33	34.39	33.32	34.32	33.59	qfq	3,363,963	114,356,835	3.53%
2023-08-23	33.40	34.10	33.07	33.15	32.45	qfq	1,480,100	49,674,979	-1.40%
2023-08-22	33.75	34.19	32.90	33.62	32.91	qfq	2,388,227	79,519,120	-0.50%
2023-08-21	33.71	34.30	33.69	33.79	33.07	qfq	1,401,090	47,623,140	-0.21%
2023-08-18	34.95	34.95	33.69	33.86	33.14	qfq	2,857,443	98,019,606	-3.15%
2023-08-17	34.61	35.38	34.60	34.96	34.22	qfq	1,990,166	69,519,244	0.17%
2023-08-16	35.60	36.09	34.87	34.90	34.16	qfq	3,030,702	107,360,709	-2.70%
2023-08-15	35.18	36.16	34.93	35.87	35.11	qfq	3,756,532	134,277,448	1.36%
2023-08-14	35.49	35.97	34.60	35.39	34.64	qfq	2,856,318	100,314,068	-0.34%
2023-08-11	35.10	36.28	35.01	35.51	34.76	qfq	4,279,921	153,749,380	0.11%
2023-08-10	36.26	36.26	35.40	35.47	34.72	qfq	4,463,407	159,458,947	-3.01%
2023-08-09	35.55	36.66	34.91	36.57	35.79	qfq	7,983,827	288,042,000	2.87%
2023-08-08	34.38	35.77	34.15	35.55	34.79	qfq	5,458,331	192,207,449	2.92%
2023-08-07	35.25	35.25	34.25	34.54	33.81	qfq	2,975,897	103,016,351	-2.01%
2023-08-04	35.50	35.74	35.18	35.25	34.50	qfq	2,062,055	72,920,923	-0.42%
2023-08-03	34.87	35.74	34.75	35.40	34.65	qfq	3,357,099	118,634,975	1.52%
2023-08-02	35.26	35.26	34.79	34.87	34.13	qfq	1,965,639	68,584,285	-1.08%
2023-08-01	35.40	35.53	34.75	35.25	34.50	qfq	4,017,047	141,098,392	-0.70%
2023-07-31	38.29	38.30	35.17	35.50	34.75	qfq	8,936,075	322,998,151	-6.60%
2023-07-28	37.99	38.66	37.78	38.01	37.20	qfq	2,239,251	85,574,958	-0.50%
2023-07-27	38.37	38.53	38.11	38.20	37.39	qfq	1,353,074	51,739,601	-0.52%
2023-07-26	38.76	39.05	38.27	38.40	37.58	qfq	1,671,800	64,638,424	-0.88%
2023-07-25	38.22	38.75	38.03	38.74	37.92	qfq	2,697,300	103,821,879	2.08%
2023-07-24	37.57	38.39	37.10	37.95	37.14	qfq	2,195,575	83,387,222	1.01%
2023-07-21	37.75	38.16	37.31	37.57	36.77	qfq	1,657,619	62,424,059	-0.63%
2023-07-20	38.49	38.49	37.75	37.81	37.01	qfq	1,769,392	67,288,555	-1.23%
2023-07-19	38.85	38.90	37.87	38.28	37.47	qfq	2,330,396	88,962,237	-1.67%
2023-07-18	39.89	39.89	38.73	38.93	38.10	qfq	2,353,636	92,066,770	-2.31%