SECURITY DETAIL · RAW DATA

领湃科技300530.SZ

ASZSECNYSTOCK

最近收盘价15.532026-07-17

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）5,669,500

成交额（元）93,587,151

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 0 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
最近三年无公司行动记录

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	16.58	17.83	15.38	15.53	15.53	qfq	5,669,500	93,587,151	-4.19%
2026-07-16	15.69	16.46	15.52	16.21	16.21	qfq	2,485,203	40,114,628	2.34%
2026-07-15	15.92	16.28	15.68	15.84	15.84	qfq	1,988,689	31,686,968	-0.63%
2026-07-14	15.52	16.02	15.31	15.94	15.94	qfq	2,066,000	32,546,761	1.59%
2026-07-13	16.39	16.57	15.50	15.69	15.69	qfq	2,680,800	42,889,739	-4.91%
2026-07-10	16.20	16.94	15.84	16.50	16.50	qfq	4,493,864	73,923,165	1.85%
2026-07-09	16.50	16.54	15.74	16.20	16.20	qfq	3,632,204	58,734,700	-1.70%
2026-07-08	17.45	17.47	16.41	16.48	16.48	qfq	5,651,088	95,034,155	-6.20%
2026-07-07	18.00	19.79	17.52	17.57	17.57	qfq	9,002,450	167,022,997	-4.72%
2026-07-06	17.35	18.64	17.20	18.44	18.44	qfq	6,260,878	112,317,944	6.28%
2026-07-03	17.16	17.64	16.89	17.35	17.35	qfq	2,359,600	40,712,669	2.00%
2026-07-02	17.00	17.78	16.96	17.01	17.01	qfq	2,526,700	43,819,487	-0.82%
2026-07-01	17.05	17.41	16.60	17.15	17.15	qfq	1,931,225	32,879,584	1.78%
2026-06-30	16.74	16.97	16.42	16.85	16.85	qfq	1,847,550	31,034,643	1.38%
2026-06-29	16.75	16.82	16.16	16.62	16.62	qfq	2,713,150	44,855,412	-0.78%
2026-06-26	17.23	17.46	16.68	16.75	16.75	qfq	2,332,300	39,349,779	-3.74%
2026-06-25	17.85	17.85	17.14	17.40	17.40	qfq	2,265,938	39,439,997	-2.52%
2026-06-24	18.71	18.98	17.58	17.85	17.85	qfq	3,087,000	55,382,834	-3.77%
2026-06-23	18.48	18.90	18.29	18.55	18.55	qfq	1,944,350	36,289,580	-0.59%
2026-06-22	18.23	18.69	17.49	18.66	18.66	qfq	2,897,896	52,513,808	2.75%
2026-06-18	18.53	18.71	18.04	18.16	18.16	qfq	2,198,450	40,182,353	-2.89%
2026-06-17	19.16	19.32	18.47	18.70	18.70	qfq	2,692,800	50,560,216	-2.91%
2026-06-16	18.89	19.52	18.65	19.26	19.26	qfq	2,966,100	56,786,018	1.85%
2026-06-15	18.65	19.62	18.65	18.91	18.91	qfq	3,277,600	62,678,960	1.78%
2026-06-12	17.49	19.08	17.34	18.58	18.58	qfq	5,576,700	101,963,328	6.78%
2026-06-11	18.44	18.46	17.12	17.40	17.40	qfq	3,984,200	70,027,808	-3.60%
2026-06-10	18.97	20.38	17.73	18.05	18.05	qfq	5,456,200	101,848,701	-2.59%
2026-06-09	18.80	18.98	18.20	18.53	18.53	qfq	2,588,928	48,035,472	0.16%
2026-06-08	19.20	19.46	18.24	18.50	18.50	qfq	2,255,518	42,483,016	-5.61%
2026-06-05	19.46	20.03	18.93	19.60	19.60	qfq	2,643,300	51,525,284	0.72%
2026-06-04	19.61	19.62	19.13	19.46	19.46	qfq	2,505,100	48,510,396	-1.47%
2026-06-03	20.69	20.69	19.37	19.75	19.75	qfq	4,207,325	83,038,279	-4.82%
2026-06-02	21.86	21.88	20.42	20.75	20.75	qfq	2,415,200	50,173,092	-4.07%
2026-06-01	22.25	22.25	21.25	21.63	21.63	qfq	2,553,550	55,847,870	2.27%
2026-05-29	22.50	22.60	21.10	21.15	21.15	qfq	2,761,700	59,505,354	-5.83%
2026-05-28	22.01	22.60	21.91	22.46	22.46	qfq	1,896,750	42,262,998	0.99%
2026-05-27	22.32	23.18	21.96	22.24	22.24	qfq	1,966,700	44,192,950	-0.94%
2026-05-26	22.80	23.37	22.22	22.45	22.45	qfq	1,818,000	41,250,901	-1.45%
2026-05-25	22.66	23.23	21.91	22.78	22.78	qfq	2,370,228	53,486,725	0.53%
2026-05-22	22.22	22.85	21.82	22.66	22.66	qfq	2,069,800	46,430,397	2.03%
2026-05-21	23.16	24.20	22.09	22.21	22.21	qfq	2,591,500	59,805,214	-3.43%
2026-05-20	22.75	23.06	22.06	23.00	23.00	qfq	2,279,050	51,549,553	0.74%
2026-05-19	23.13	23.47	22.39	22.83	22.83	qfq	1,952,600	44,460,477	-1.55%
2026-05-18	23.59	23.59	22.76	23.19	23.19	qfq	1,946,750	44,875,318	-1.24%
2026-05-15	24.04	24.30	23.36	23.48	23.48	qfq	1,954,044	46,394,513	-0.84%
2026-05-14	24.33	24.36	23.68	23.68	23.68	qfq	1,805,066	43,154,498	-2.35%
2026-05-13	24.51	24.57	24.08	24.25	24.25	qfq	1,910,110	46,388,194	-1.06%
2026-05-12	24.85	25.27	24.21	24.51	24.51	qfq	2,475,710	61,258,598	-1.17%
2026-05-11	24.67	25.00	24.30	24.80	24.80	qfq	2,218,100	54,633,073	0.69%
2026-05-08	24.30	24.75	24.30	24.63	24.63	qfq	1,993,617	48,997,550	0.78%
2026-05-07	24.72	24.82	24.27	24.44	24.44	qfq	2,392,342	58,433,100	-1.09%
2026-05-06	23.71	24.71	23.71	24.71	24.71	qfq	2,820,717	68,334,838	4.66%
2026-04-30	24.00	24.39	23.60	23.61	23.61	qfq	2,020,100	48,178,191	-1.83%
2026-04-29	23.11	24.25	23.11	24.05	24.05	qfq	2,848,900	68,021,751	2.82%
2026-04-28	24.00	24.23	23.30	23.39	23.39	qfq	2,303,000	54,490,476	-3.27%
2026-04-27	23.82	24.29	23.24	24.18	24.18	qfq	2,594,116	61,769,689	0.67%
2026-04-24	23.96	24.26	23.63	24.02	24.02	qfq	2,215,500	53,095,455	0.25%
2026-04-23	24.45	24.59	23.80	23.96	23.96	qfq	3,905,640	93,844,524	-3.89%
2026-04-22	24.60	27.20	24.60	24.93	24.93	qfq	5,764,910	146,891,036	1.26%
2026-04-21	24.65	25.35	24.37	24.62	24.62	qfq	2,432,650	60,343,246	-0.49%
2026-04-20	25.77	25.77	24.61	24.74	24.74	qfq	2,456,800	61,046,325	-1.63%
2026-04-17	24.66	25.44	24.50	25.15	25.15	qfq	3,169,100	79,404,643	1.90%
2026-04-16	24.52	24.84	24.12	24.68	24.68	qfq	1,862,900	45,798,060	1.61%
2026-04-15	25.45	25.58	24.25	24.29	24.29	qfq	2,596,400	64,365,757	-4.03%
2026-04-14	24.98	25.37	24.62	25.31	25.31	qfq	2,268,290	56,501,900	1.44%
2026-04-13	25.12	25.46	24.75	24.95	24.95	qfq	2,080,150	52,064,310	-0.68%
2026-04-10	24.46	25.35	24.38	25.12	25.12	qfq	3,160,128	79,305,743	3.37%
2026-04-09	24.67	24.67	24.29	24.30	24.30	qfq	1,745,200	42,610,679	-2.45%
2026-04-08	24.52	24.95	24.23	24.91	24.91	qfq	2,765,200	68,062,677	3.10%
2026-04-07	23.81	24.40	23.73	24.16	24.16	qfq	1,219,700	29,417,818	1.73%
2026-04-03	25.00	25.27	23.71	23.75	23.75	qfq	1,981,800	47,688,753	-4.73%
2026-04-02	25.80	25.85	24.74	24.93	24.93	qfq	1,876,050	47,394,127	-3.37%
2026-04-01	26.57	26.60	25.50	25.80	25.80	qfq	2,157,525	55,847,513	-0.92%
2026-03-31	27.20	27.20	26.02	26.04	26.04	qfq	1,801,730	47,675,530	-3.16%
2026-03-30	26.83	27.33	26.66	26.89	26.89	qfq	1,761,296	47,418,560	-0.85%
2026-03-27	25.88	27.25	25.80	27.12	27.12	qfq	2,887,600	77,530,146	3.08%
2026-03-26	26.56	27.10	26.23	26.31	26.31	qfq	2,501,300	66,797,466	-0.19%
2026-03-25	26.34	26.65	26.11	26.36	26.36	qfq	1,911,600	50,349,371	0.92%
2026-03-24	25.86	26.15	24.70	26.12	26.12	qfq	2,539,515	64,886,031	3.40%
2026-03-23	26.03	26.65	25.02	25.26	25.26	qfq	3,174,954	81,890,801	-4.21%
2026-03-20	27.33	27.76	26.36	26.37	26.37	qfq	2,308,750	62,284,360	-2.84%
2026-03-19	27.39	28.06	27.08	27.14	27.14	qfq	1,497,900	41,092,227	-2.16%
2026-03-18	28.00	28.27	27.45	27.74	27.74	qfq	1,834,100	50,940,837	-1.32%
2026-03-17	28.88	28.98	28.06	28.11	28.11	qfq	1,895,225	53,978,255	-1.92%
2026-03-16	28.25	28.67	28.00	28.66	28.66	qfq	2,297,475	65,317,077	1.81%
2026-03-13	28.08	29.10	28.08	28.15	28.15	qfq	3,074,000	87,871,202	0.11%
2026-03-12	28.44	28.47	27.80	28.12	28.12	qfq	2,415,630	67,802,896	-1.23%
2026-03-11	27.58	29.29	27.57	28.47	28.47	qfq	5,250,450	150,705,494	2.71%
2026-03-10	27.92	28.13	27.65	27.72	27.72	qfq	1,683,300	46,861,084	0.14%
2026-03-09	26.80	27.81	26.69	27.68	27.68	qfq	2,396,300	65,577,146	1.84%
2026-03-06	26.65	27.38	26.65	27.18	27.18	qfq	1,469,000	39,815,179	1.61%
2026-03-05	26.50	27.27	26.33	26.75	26.75	qfq	1,889,130	50,644,342	2.18%
2026-03-04	26.27	26.56	26.03	26.18	26.18	qfq	1,190,700	31,258,651	-0.46%
2026-03-03	27.21	27.81	26.26	26.30	26.30	qfq	2,135,400	57,483,325	-3.13%
2026-03-02	27.66	28.22	27.00	27.15	27.15	qfq	2,603,050	71,257,130	-4.67%
2026-02-27	28.20	28.53	28.00	28.48	28.48	qfq	2,386,578	67,296,736	0.32%
2026-02-26	29.72	30.25	28.34	28.39	28.39	qfq	3,125,445	90,026,746	-2.54%
2026-02-25	28.85	29.31	28.57	29.13	29.13	qfq	2,175,950	63,219,033	1.46%
2026-02-24	28.60	28.73	28.07	28.71	28.71	qfq	2,237,330	63,913,566	2.54%
2026-02-13	28.54	28.78	28.00	28.00	28.00	qfq	1,743,850	49,457,767	-0.92%
2026-02-12	28.96	29.15	28.14	28.26	28.26	qfq	2,855,550	81,063,770	-3.09%
2026-02-11	28.74	30.50	28.32	29.16	29.16	qfq	3,794,700	110,485,635	2.42%
2026-02-10	28.79	28.80	28.42	28.47	28.47	qfq	1,393,900	39,821,673	-1.15%
2026-02-09	28.96	29.08	28.63	28.80	28.80	qfq	1,988,050	57,251,398	0.98%
2026-02-06	27.64	28.85	27.63	28.52	28.52	qfq	2,637,700	75,105,295	2.30%
2026-02-05	28.70	28.81	27.88	27.88	27.88	qfq	2,088,925	58,936,467	-3.40%
2026-02-04	28.36	28.89	28.22	28.86	28.86	qfq	2,733,800	78,188,823	1.26%
2026-02-03	28.43	28.60	27.86	28.50	28.50	qfq	2,010,875	56,810,340	1.60%
2026-02-02	28.28	28.98	27.84	28.05	28.05	qfq	2,097,100	59,485,692	-2.33%
2026-01-30	28.88	29.47	27.43	28.72	28.72	qfq	3,838,325	109,642,101	1.16%
2026-01-29	29.70	29.90	28.32	28.39	28.39	qfq	4,538,575	130,729,727	-5.05%
2026-01-28	30.32	30.80	29.60	29.90	29.90	qfq	3,733,100	111,898,856	-2.35%
2026-01-27	31.85	31.85	29.49	30.62	30.62	qfq	5,679,025	173,156,404	-4.94%
2026-01-26	31.19	32.45	30.70	32.21	32.21	qfq	8,950,850	285,940,017	3.30%
2026-01-23	30.22	31.87	29.92	31.18	31.18	qfq	7,056,950	217,912,222	3.18%
2026-01-22	30.56	30.58	30.01	30.22	30.22	qfq	4,162,450	125,702,302	-1.85%
2026-01-21	30.79	31.33	30.36	30.79	30.79	qfq	6,122,000	187,691,099	-2.56%
2026-01-20	30.01	31.91	29.80	31.60	31.60	qfq	10,092,175	313,767,991	5.33%
2026-01-19	29.90	31.00	29.75	30.00	30.00	qfq	6,469,450	195,642,850	-1.74%
2026-01-16	32.03	32.35	30.31	30.53	30.53	qfq	13,058,800	405,597,448	-8.87%
2026-01-15	28.24	33.89	28.03	33.50	33.50	qfq	19,302,950	620,286,456	18.63%
2026-01-14	27.73	28.86	27.73	28.24	28.24	qfq	4,927,900	139,750,871	1.77%
2026-01-13	28.48	28.50	27.60	27.75	27.75	qfq	2,972,600	83,320,167	-2.29%
2026-01-12	28.03	28.40	27.70	28.40	28.40	qfq	3,885,900	109,088,198	1.39%
2026-01-09	27.84	28.19	27.69	28.01	28.01	qfq	2,611,525	72,958,242	0.61%
2026-01-08	27.43	27.90	27.36	27.84	27.84	qfq	2,257,100	62,654,456	1.20%
2026-01-07	28.40	28.40	27.34	27.51	27.51	qfq	2,681,600	74,135,950	-1.43%
2026-01-06	27.59	28.20	27.33	27.91	27.91	qfq	2,996,500	83,573,899	1.86%
2026-01-05	26.90	27.41	26.65	27.40	27.40	qfq	2,269,100	61,570,607	2.62%
2025-12-31	27.01	27.22	26.52	26.70	26.70	qfq	1,502,800	40,201,364	-0.74%
2025-12-30	27.11	27.31	26.76	26.90	26.90	qfq	2,036,000	55,013,374	-1.36%
2025-12-29	27.60	27.98	27.17	27.27	27.27	qfq	2,831,100	77,594,942	-1.55%
2025-12-26	27.59	29.66	27.59	27.70	27.70	qfq	5,241,700	147,496,211	1.17%
2025-12-25	27.21	27.40	26.85	27.38	27.38	qfq	2,128,300	57,766,741	0.59%
2025-12-24	27.37	27.64	27.14	27.22	27.22	qfq	2,363,600	64,594,623	-0.58%
2025-12-23	27.07	27.56	26.81	27.38	27.38	qfq	2,124,125	57,835,828	0.66%
2025-12-22	27.34	27.49	27.13	27.20	27.20	qfq	1,845,600	50,377,337	-0.51%
2025-12-19	26.48	27.54	26.43	27.34	27.34	qfq	2,937,650	79,420,806	3.21%
2025-12-18	26.43	26.95	26.33	26.49	26.49	qfq	1,395,450	37,223,630	-0.41%
2025-12-17	26.76	26.76	25.90	26.60	26.60	qfq	1,719,300	45,248,227	0.72%
2025-12-16	26.93	26.99	26.35	26.41	26.41	qfq	1,783,150	47,309,826	-2.29%
2025-12-15	26.86	27.45	26.81	27.03	27.03	qfq	1,534,350	41,689,923	-0.41%
2025-12-12	27.03	27.49	26.86	27.14	27.14	qfq	1,687,400	45,749,319	0.18%
2025-12-11	27.61	27.76	27.07	27.09	27.09	qfq	1,747,875	47,825,804	-1.60%
2025-12-10	27.76	27.82	27.27	27.53	27.53	qfq	1,553,300	42,725,432	-0.43%
2025-12-09	28.53	28.60	27.61	27.65	27.65	qfq	2,123,300	59,283,064	-1.67%
2025-12-08	27.72	28.24	27.70	28.12	28.12	qfq	2,297,000	64,363,425	1.30%
2025-12-05	27.50	27.85	27.19	27.76	27.76	qfq	2,521,000	69,507,721	0.87%
2025-12-04	29.00	29.29	27.52	27.52	27.52	qfq	5,157,025	143,774,625	-5.30%
2025-12-03	28.43	30.99	28.37	29.06	29.06	qfq	7,558,205	221,768,438	3.31%
2025-12-02	29.07	29.43	28.11	28.13	28.13	qfq	3,010,455	85,814,739	-4.16%
2025-12-01	29.43	30.00	29.25	29.35	29.35	qfq	1,858,900	54,876,559	-0.68%
2025-11-28	29.60	29.88	29.42	29.55	29.55	qfq	1,712,200	50,666,213	0.14%
2025-11-27	29.05	29.88	28.90	29.51	29.51	qfq	2,702,125	79,946,958	1.55%
2025-11-26	29.55	29.70	29.01	29.06	29.06	qfq	2,059,900	60,407,653	-1.82%
2025-11-25	29.92	29.92	29.40	29.60	29.60	qfq	1,986,900	58,937,960	0.17%
2025-11-24	28.85	29.72	28.85	29.55	29.55	qfq	2,485,200	72,848,559	2.60%
2025-11-21	30.72	31.00	28.62	28.80	28.80	qfq	4,664,900	137,134,975	-7.96%
2025-11-20	32.23	32.62	31.23	31.29	31.29	qfq	2,473,600	78,586,408	-2.52%
2025-11-19	32.68	33.58	31.80	32.10	32.10	qfq	3,017,500	97,728,475	-2.25%
2025-11-18	34.20	34.66	32.70	32.84	32.84	qfq	3,988,100	132,846,317	-4.42%
2025-11-17	33.97	34.39	33.32	34.36	34.36	qfq	3,657,500	123,945,608	1.27%
2025-11-14	33.65	34.66	33.58	33.93	33.93	qfq	3,672,025	125,509,273	-0.76%
2025-11-13	33.59	35.10	33.44	34.19	34.19	qfq	5,849,500	201,442,730	2.30%
2025-11-12	33.79	34.00	32.85	33.42	33.42	qfq	3,439,500	114,708,244	-1.09%
2025-11-11	33.13	34.40	32.95	33.79	33.79	qfq	4,741,900	160,249,278	1.99%
2025-11-10	33.35	34.13	32.91	33.13	33.13	qfq	3,831,100	128,264,920	-0.75%
2025-11-07	32.36	33.95	32.27	33.38	33.38	qfq	5,151,725	171,396,404	3.15%
2025-11-06	32.77	33.15	32.20	32.36	32.36	qfq	2,321,925	75,358,019	-1.40%
2025-11-05	32.00	33.07	31.67	32.82	32.82	qfq	2,930,700	95,719,003	1.48%
2025-11-04	32.83	32.99	32.11	32.34	32.34	qfq	2,344,900	76,040,177	-1.70%
2025-11-03	33.70	33.70	32.32	32.90	32.90	qfq	3,483,000	113,882,132	-1.85%
2025-10-31	32.38	34.12	32.38	33.52	33.52	qfq	6,335,300	213,251,666	2.38%
2025-10-30	31.81	33.47	31.63	32.74	32.74	qfq	6,120,200	201,050,761	2.22%
2025-10-29	32.29	32.43	31.60	32.03	32.03	qfq	2,819,573	89,990,934	-0.77%
2025-10-28	32.06	32.70	31.92	32.28	32.28	qfq	2,782,786	90,100,884	0.56%
2025-10-27	32.53	32.53	31.90	32.10	32.10	qfq	2,090,213	67,300,132	-0.25%
2025-10-24	31.94	32.25	31.78	32.18	32.18	qfq	2,360,375	75,626,439	1.13%
2025-10-23	31.60	31.83	30.94	31.82	31.82	qfq	2,364,100	74,102,847	0.51%
2025-10-22	31.91	32.07	31.60	31.66	31.66	qfq	1,758,025	55,879,274	-1.40%
2025-10-21	32.38	32.51	31.82	32.11	32.11	qfq	2,763,600	88,522,118	-0.86%
2025-10-20	31.79	32.45	31.47	32.39	32.39	qfq	3,343,500	107,576,273	4.15%
2025-10-17	32.70	32.80	31.10	31.10	31.10	qfq	2,557,500	81,296,417	-4.10%
2025-10-16	32.39	33.21	31.87	32.43	32.43	qfq	3,015,000	98,522,836	0.59%
2025-10-15	32.08	32.47	31.48	32.24	32.24	qfq	2,282,600	72,950,854	1.19%
2025-10-14	32.97	33.33	31.80	31.86	31.86	qfq	2,857,600	92,724,965	-1.94%
2025-10-13	30.75	32.76	30.50	32.49	32.49	qfq	3,105,055	99,255,713	-2.05%
2025-10-10	35.97	35.97	33.13	33.17	33.17	qfq	5,267,300	180,124,911	-6.90%
2025-10-09	36.21	36.83	35.40	35.63	35.63	qfq	5,599,300	201,568,852	-1.90%
2025-09-30	34.96	36.79	34.96	36.32	36.32	qfq	6,492,825	234,199,235	3.95%
2025-09-29	34.43	35.60	34.40	34.94	34.94	qfq	3,689,804	129,606,394	1.48%
2025-09-26	35.51	35.79	34.43	34.43	34.43	qfq	3,663,701	128,813,432	-3.01%
2025-09-25	34.66	35.50	34.64	35.50	35.50	qfq	4,871,405	171,399,122	1.40%
2025-09-24	34.15	35.19	34.10	35.01	35.01	qfq	4,643,805	161,061,160	1.07%
2025-09-23	35.00	35.80	33.38	34.64	34.64	qfq	5,565,505	193,111,351	-1.79%
2025-09-22	35.50	36.32	34.86	35.27	35.27	qfq	3,851,375	136,111,593	-0.42%
2025-09-19	35.11	36.17	34.85	35.42	35.42	qfq	4,668,600	165,982,413	0.11%
2025-09-18	36.44	36.66	34.72	35.38	35.38	qfq	8,670,400	309,814,757	-2.94%
2025-09-17	36.77	37.33	36.21	36.45	36.45	qfq	6,746,600	246,898,087	-1.27%
2025-09-16	37.10	37.44	36.20	36.92	36.92	qfq	7,751,905	284,254,205	-1.86%
2025-09-15	38.67	39.79	37.51	37.62	37.62	qfq	8,923,200	344,109,736	-3.02%
2025-09-12	37.54	39.77	37.05	38.79	38.79	qfq	10,761,105	412,123,455	2.70%
2025-09-11	37.20	37.84	36.08	37.77	37.77	qfq	8,548,103	317,167,961	0.72%
2025-09-10	39.12	39.15	37.00	37.50	37.50	qfq	11,951,902	451,577,088	-7.13%
2025-09-09	39.60	41.45	39.18	40.38	40.38	qfq	11,876,930	480,220,759	0.10%
2025-09-08	42.49	43.35	39.50	40.34	40.34	qfq	15,951,175	654,084,104	-6.96%
2025-09-05	41.00	45.00	41.00	43.36	43.36	qfq	24,470,650	1,059,810,744	1.45%
2025-09-04	38.85	44.12	38.85	42.74	42.74	qfq	23,370,809	967,799,897	8.95%
2025-09-03	38.90	42.09	38.50	39.23	39.23	qfq	18,071,847	720,533,764	-3.21%
2025-09-02	35.91	42.10	35.80	40.53	40.53	qfq	24,814,207	991,966,039	12.30%
2025-09-01	35.14	37.00	35.14	36.09	36.09	qfq	9,610,634	346,555,880	-0.72%
2025-08-29	34.54	37.51	33.56	36.35	36.35	qfq	13,695,296	493,384,915	3.38%
2025-08-28	35.60	36.63	34.50	35.16	35.16	qfq	9,914,149	353,872,986	-1.68%
2025-08-27	35.06	37.49	34.46	35.76	35.76	qfq	11,349,714	406,693,879	2.35%
2025-08-26	35.20	35.40	34.79	34.94	34.94	qfq	5,311,400	185,950,434	-2.18%
2025-08-25	34.43	36.34	34.43	35.72	35.72	qfq	9,539,625	338,875,253	3.75%
2025-08-22	34.37	34.56	34.01	34.43	34.43	qfq	3,833,100	131,428,082	0.38%
2025-08-21	35.18	35.18	34.15	34.30	34.30	qfq	4,733,725	163,650,354	-2.47%
2025-08-20	35.00	35.50	34.60	35.17	35.17	qfq	5,171,100	181,186,767	0.00%
2025-08-19	34.19	35.60	33.86	35.17	35.17	qfq	8,885,950	310,223,531	2.63%
2025-08-18	33.57	34.43	33.55	34.27	34.27	qfq	4,526,200	154,143,411	1.69%
2025-08-15	32.82	33.70	32.82	33.70	33.70	qfq	3,983,100	133,400,324	1.63%
2025-08-14	34.20	34.28	33.00	33.16	33.16	qfq	5,322,700	179,078,449	-3.07%
2025-08-13	34.54	34.96	34.09	34.21	34.21	qfq	4,130,500	141,985,887	-0.32%
2025-08-12	34.86	35.19	34.06	34.32	34.32	qfq	3,797,700	130,309,668	-1.52%
2025-08-11	34.56	35.34	34.50	34.85	34.85	qfq	4,946,515	172,764,850	2.11%
2025-08-08	34.39	35.34	34.11	34.13	34.13	qfq	3,797,750	130,932,778	-0.76%
2025-08-07	35.18	35.18	34.22	34.39	34.39	qfq	4,184,800	144,528,610	-2.22%
2025-08-06	34.70	35.49	34.50	35.17	35.17	qfq	4,099,465	143,844,059	0.74%
2025-08-05	35.07	35.27	34.70	34.91	34.91	qfq	3,006,700	104,943,286	-0.48%
2025-08-04	34.27	35.30	33.61	35.08	35.08	qfq	3,943,000	136,413,312	2.27%
2025-08-01	34.39	34.70	34.23	34.30	34.30	qfq	3,016,600	103,848,671	-0.52%
2025-07-31	35.10	35.58	34.42	34.48	34.48	qfq	4,434,995	154,626,538	-0.89%
2025-07-30	36.91	37.00	34.62	34.79	34.79	qfq	8,532,150	301,913,044	-6.45%
2025-07-29	36.30	37.98	36.18	37.19	37.19	qfq	8,189,895	305,546,707	1.50%
2025-07-28	35.68	37.07	35.68	36.64	36.64	qfq	5,881,250	215,545,385	1.66%
2025-07-25	36.97	37.35	36.00	36.04	36.04	qfq	6,783,119	248,079,217	-1.74%
2025-07-24	36.73	37.67	36.59	36.68	36.68	qfq	7,407,829	274,398,902	-1.66%
2025-07-23	38.23	39.38	37.28	37.30	37.30	qfq	10,451,350	397,787,761	-4.36%
2025-07-22	37.55	39.80	36.61	39.00	39.00	qfq	16,168,650	620,237,258	3.86%
2025-07-21	36.17	37.86	36.10	37.55	37.55	qfq	13,570,375	503,462,217	1.08%
2025-07-18	34.63	38.80	34.63	37.15	37.15	qfq	19,473,853	717,699,763	7.84%
2025-07-17	33.45	34.48	33.10	34.45	34.45	qfq	7,059,600	240,527,943	3.52%
2025-07-16	33.19	33.69	33.07	33.28	33.28	qfq	3,359,900	112,249,140	-0.36%
2025-07-15	34.20	34.50	33.07	33.40	33.40	qfq	5,795,600	194,918,639	-2.31%
2025-07-14	34.28	34.88	34.01	34.19	34.19	qfq	4,141,200	141,832,803	-0.29%
2025-07-11	34.00	34.73	33.77	34.29	34.29	qfq	7,116,075	244,536,038	0.76%
2025-07-10	33.91	34.29	33.50	34.03	34.03	qfq	5,743,700	194,613,263	-0.29%
2025-07-09	35.10	35.15	33.88	34.13	34.13	qfq	6,037,772	207,944,115	-2.21%
2025-07-08	34.76	35.08	34.52	34.90	34.90	qfq	4,726,800	164,274,637	0.14%
2025-07-07	35.51	35.84	34.56	34.85	34.85	qfq	5,380,062	188,154,300	-1.53%
2025-07-04	35.65	35.86	34.84	35.39	35.39	qfq	6,795,251	239,914,594	-1.26%
2025-07-03	36.68	36.68	35.36	35.84	35.84	qfq	7,006,025	251,448,457	-1.67%
2025-07-02	36.43	37.13	35.60	36.45	36.45	qfq	6,448,625	234,179,155	-0.36%
2025-07-01	37.50	38.19	35.45	36.58	36.58	qfq	11,595,700	423,578,223	-3.58%
2025-06-30	36.75	37.95	36.38	37.94	37.94	qfq	10,022,725	374,042,985	2.79%
2025-06-27	36.66	40.08	36.66	36.91	36.91	qfq	12,474,226	472,382,939	-0.19%
2025-06-26	37.45	38.80	36.86	36.98	36.98	qfq	12,970,026	490,818,580	-1.65%
2025-06-25	37.51	38.80	37.18	37.60	37.60	qfq	14,554,626	549,728,805	-1.96%
2025-06-24	37.00	39.58	36.31	38.35	38.35	qfq	16,885,119	644,274,587	4.04%
2025-06-23	34.70	36.99	34.70	36.86	36.86	qfq	11,681,625	423,135,251	3.57%
2025-06-20	36.40	38.80	35.48	35.59	35.59	qfq	15,012,500	553,053,136	-6.37%
2025-06-19	39.00	42.85	38.00	38.01	38.01	qfq	17,265,917	688,416,218	-8.19%
2025-06-18	42.00	43.60	39.73	41.40	41.40	qfq	17,059,023	704,496,261	-4.21%
2025-06-17	41.01	43.66	40.51	43.22	43.22	qfq	20,737,250	878,134,430	6.45%
2025-06-16	39.95	40.89	39.08	40.60	40.60	qfq	11,540,424	464,384,358	2.89%
2025-06-13	42.55	42.55	39.26	39.46	39.46	qfq	18,781,593	758,453,928	-10.09%
2025-06-12	42.22	43.96	41.51	43.89	43.89	qfq	22,243,875	947,535,222	2.31%
2025-06-11	47.31	48.71	42.51	42.90	42.90	qfq	26,195,725	1,173,687,761	-9.40%
2025-06-10	49.01	54.00	47.14	47.35	47.35	qfq	29,264,915	1,473,759,748	-7.10%
2025-06-09	46.51	52.00	45.74	50.97	50.97	qfq	27,498,312	1,340,813,434	10.90%
2025-06-06	41.30	49.09	40.52	45.96	45.96	qfq	26,174,894	1,167,174,035	9.12%
2025-06-05	38.80	43.00	37.32	42.12	42.12	qfq	24,495,857	984,690,754	6.07%
2025-06-04	36.59	44.68	36.50	39.71	39.71	qfq	27,291,748	1,106,104,470	6.66%
2025-06-03	34.19	38.44	34.12	37.23	37.23	qfq	17,516,981	634,326,112	4.49%
2025-05-30	33.56	36.88	32.80	35.63	35.63	qfq	17,325,979	603,747,682	4.18%
2025-05-29	32.80	34.99	32.60	34.20	34.20	qfq	14,358,663	485,747,489	0.83%
2025-05-28	34.94	38.20	33.30	33.92	33.92	qfq	19,141,097	690,038,398	-6.81%
2025-05-27	33.01	38.97	32.51	36.40	36.40	qfq	22,691,723	800,219,602	5.94%
2025-05-26	32.00	34.60	31.11	34.36	34.36	qfq	18,518,897	600,657,074	1.96%
2025-05-23	31.91	34.33	31.29	33.70	33.70	qfq	23,355,975	776,171,455	5.71%
2025-05-22	34.97	34.97	31.76	31.88	31.88	qfq	22,756,643	752,427,024	-9.02%
2025-05-21	28.80	35.04	28.60	35.04	35.04	qfq	20,562,470	676,598,255	20.00%
2025-05-20	27.57	29.79	27.40	29.20	29.20	qfq	12,356,307	357,542,259	6.10%
2025-05-19	27.30	27.57	26.71	27.52	27.52	qfq	5,111,650	138,625,785	1.10%
2025-05-16	27.01	28.08	26.97	27.22	27.22	qfq	6,752,882	185,413,061	-1.34%
2025-05-15	28.31	29.31	27.56	27.59	27.59	qfq	7,369,925	207,369,519	-4.80%
2025-05-14	28.91	30.18	28.00	28.98	28.98	qfq	9,986,475	290,704,453	-0.69%
2025-05-13	29.70	30.70	28.88	29.18	29.18	qfq	11,504,568	340,613,069	-4.33%
2025-05-12	29.30	31.05	28.22	30.50	30.50	qfq	16,375,157	491,755,882	5.43%
2025-05-09	26.95	31.47	26.01	28.93	28.93	qfq	13,654,582	379,419,876	7.15%
2025-05-08	25.90	27.79	25.57	27.00	27.00	qfq	10,499,400	281,696,268	3.73%
2025-05-07	26.90	26.96	25.45	26.03	26.03	qfq	8,154,199	212,584,672	-1.59%
2025-05-06	25.57	27.25	25.36	26.45	26.45	qfq	8,558,225	223,583,244	5.09%
2025-04-30	24.83	26.13	24.63	25.17	25.17	qfq	6,571,125	166,652,406	2.28%
2025-04-29	24.50	25.02	24.46	24.61	24.61	qfq	4,209,074	103,798,825	-0.53%
2025-04-28	25.09	25.29	24.21	24.74	24.74	qfq	5,474,174	135,536,584	0.37%
2025-04-25	25.61	25.86	24.26	24.65	24.65	qfq	9,415,007	233,140,948	-6.24%
2025-04-24	25.27	26.90	25.00	26.29	26.29	qfq	12,183,175	321,013,691	3.02%
2025-04-23	25.70	25.93	25.06	25.52	25.52	qfq	7,199,725	183,275,927	1.07%
2025-04-22	26.70	26.78	25.17	25.25	25.25	qfq	9,356,530	239,445,162	-5.15%
2025-04-21	26.90	27.58	25.90	26.62	26.62	qfq	12,422,480	330,261,747	-1.44%
2025-04-18	24.76	27.88	24.00	27.01	27.01	qfq	17,111,244	448,082,401	9.09%
2025-04-17	25.48	26.17	24.40	24.76	24.76	qfq	11,914,625	298,041,307	-2.83%
2025-04-16	26.00	28.18	25.41	25.48	25.48	qfq	20,076,390	538,616,810	-1.62%
2025-04-15	22.01	25.90	21.74	25.90	25.90	qfq	11,503,339	285,304,057	20.02%
2025-04-14	21.53	21.98	21.10	21.58	21.58	qfq	3,704,900	80,318,334	2.32%
2025-04-11	20.91	21.29	20.60	21.09	21.09	qfq	3,675,200	77,435,990	0.81%
2025-04-10	21.10	21.60	20.85	20.92	20.92	qfq	5,578,200	118,228,639	3.46%
2025-04-09	19.37	20.46	18.24	20.22	20.22	qfq	6,440,100	125,933,199	2.28%
2025-04-08	17.87	21.38	17.82	19.77	19.77	qfq	7,347,225	146,860,471	8.45%
2025-04-07	21.20	21.48	18.23	18.23	18.23	qfq	5,630,825	109,138,539	-20.01%
2025-04-03	22.63	23.15	22.28	22.79	22.79	qfq	3,432,175	77,918,653	-1.26%
2025-04-02	23.16	23.87	22.85	23.08	23.08	qfq	3,798,500	88,529,728	-0.60%
2025-04-01	22.96	24.15	22.83	23.22	23.22	qfq	6,489,800	152,405,059	2.52%
2025-03-31	22.49	22.97	21.83	22.65	22.65	qfq	4,127,775	91,980,833	-1.44%
2025-03-28	23.90	23.90	22.74	22.98	22.98	qfq	4,548,740	105,165,746	-2.21%
2025-03-27	24.00	24.35	23.25	23.50	23.50	qfq	4,346,500	103,424,913	-2.33%
2025-03-26	24.50	24.87	24.00	24.06	24.06	qfq	4,207,200	102,293,417	-2.67%
2025-03-25	24.51	24.98	24.13	24.72	24.72	qfq	4,755,200	116,832,182	0.90%
2025-03-24	25.89	25.90	23.75	24.50	24.50	qfq	7,984,546	196,894,930	-6.31%
2025-03-21	26.41	26.70	25.81	26.15	26.15	qfq	5,555,750	145,647,271	-0.34%
2025-03-20	26.81	27.20	26.20	26.24	26.24	qfq	5,179,925	137,861,377	-1.35%
2025-03-19	28.20	28.42	26.60	26.60	26.60	qfq	9,496,798	259,480,629	-7.61%
2025-03-18	28.67	29.95	28.01	28.79	28.79	qfq	9,424,414	271,698,508	0.38%
2025-03-17	28.97	30.60	28.05	28.68	28.68	qfq	9,880,949	288,440,834	-0.38%
2025-03-14	30.03	30.88	27.50	28.79	28.79	qfq	13,032,699	378,096,555	-7.19%
2025-03-13	30.30	32.71	30.04	31.02	31.02	qfq	16,090,901	507,697,737	0.36%
2025-03-12	29.29	32.00	28.40	30.91	30.91	qfq	16,791,349	501,070,683	5.78%
2025-03-11	27.50	29.68	27.29	29.22	29.22	qfq	11,604,865	332,007,817	2.31%
2025-03-10	27.50	29.15	27.21	28.56	28.56	qfq	10,132,715	288,543,955	2.92%
2025-03-07	28.97	29.01	27.23	27.75	27.75	qfq	13,561,640	382,027,899	-7.90%
2025-03-06	28.85	31.00	28.58	30.13	30.13	qfq	17,358,775	515,469,985	3.40%
2025-03-05	30.21	30.80	28.72	29.14	29.14	qfq	19,022,825	564,151,491	-8.65%
2025-03-04	29.29	35.35	27.65	31.90	31.90	qfq	27,001,536	809,744,991	6.26%
2025-03-03	25.06	30.02	25.06	30.02	30.02	qfq	15,134,400	424,664,342	19.98%
2025-02-28	25.00	27.35	24.30	25.02	25.02	qfq	15,985,350	410,891,294	-3.81%
2025-02-27	23.35	27.94	23.35	26.01	26.01	qfq	20,990,251	535,838,597	8.06%
2025-02-26	23.10	26.09	23.10	24.07	24.07	qfq	16,721,773	409,873,765	6.27%
2025-02-25	23.08	23.45	22.50	22.65	22.65	qfq	7,769,893	178,929,889	-3.94%
2025-02-24	23.10	23.80	22.88	23.58	23.58	qfq	9,583,370	223,278,198	-0.84%
2025-02-21	23.30	24.17	22.80	23.78	23.78	qfq	12,780,717	300,384,286	0.93%
2025-02-20	23.88	24.39	22.97	23.56	23.56	qfq	13,318,162	313,410,932	-3.48%
2025-02-19	23.18	24.90	23.18	24.41	24.41	qfq	15,258,553	367,613,509	0.41%
2025-02-18	24.99	25.98	23.50	24.31	24.31	qfq	18,542,389	455,832,418	-10.98%
2025-02-17	24.48	28.88	24.30	27.31	27.31	qfq	27,553,745	731,916,027	11.56%
2025-02-14	22.00	24.48	21.80	24.48	24.48	qfq	21,394,453	513,062,974	20.00%
2025-02-13	17.07	20.40	16.79	20.40	20.40	qfq	9,483,699	183,268,619	20.00%
2025-02-12	16.86	17.19	16.66	17.00	17.00	qfq	2,873,300	48,431,824	1.13%
2025-02-11	17.10	17.11	16.62	16.81	16.81	qfq	2,063,449	34,592,860	-1.70%
2025-02-10	16.60	17.11	16.45	17.10	17.10	qfq	2,814,349	47,253,214	3.26%
2025-02-07	16.36	16.80	16.27	16.56	16.56	qfq	3,411,274	56,693,725	0.73%
2025-02-06	16.28	16.90	15.65	16.44	16.44	qfq	3,997,774	65,205,831	3.98%
2025-02-05	15.59	15.85	15.45	15.81	15.81	qfq	1,823,700	28,657,374	2.20%
2025-01-27	15.64	16.15	15.39	15.47	15.47	qfq	1,778,274	28,001,462	-0.51%
2025-01-24	15.81	15.81	15.45	15.55	15.55	qfq	1,660,900	25,858,017	-0.45%
2025-01-23	15.82	16.16	15.62	15.62	15.62	qfq	2,212,900	35,234,940	-1.20%
2025-01-22	16.51	16.51	15.81	15.81	15.81	qfq	1,974,700	31,560,630	-3.07%
2025-01-21	16.80	17.11	16.18	16.31	16.31	qfq	2,058,526	33,703,751	-2.51%
2025-01-20	16.57	16.85	16.19	16.73	16.73	qfq	2,337,900	38,682,656	1.58%
2025-01-17	16.52	16.84	16.40	16.47	16.47	qfq	2,314,000	38,255,011	-2.43%
2025-01-16	17.05	17.31	16.64	16.88	16.88	qfq	2,736,455	46,360,644	-0.18%
2025-01-15	17.22	17.28	16.80	16.91	16.91	qfq	3,254,000	55,245,328	-2.14%
2025-01-14	16.31	17.28	16.18	17.28	17.28	qfq	4,929,855	82,896,111	5.95%
2025-01-13	16.84	17.28	16.01	16.31	16.31	qfq	5,818,900	95,265,529	-6.48%
2025-01-10	16.66	19.00	16.51	17.44	17.44	qfq	8,678,675	155,632,424	6.34%
2025-01-09	16.24	16.47	16.02	16.40	16.40	qfq	2,118,374	34,651,679	1.23%
2025-01-08	16.25	16.40	15.60	16.20	16.20	qfq	2,695,940	43,353,347	-1.16%
2025-01-07	16.78	16.87	15.70	16.39	16.39	qfq	3,527,475	57,005,089	3.54%
2025-01-06	15.85	16.06	15.01	15.83	15.83	qfq	2,347,700	36,676,418	0.38%
2025-01-03	16.70	16.90	15.75	15.77	15.77	qfq	3,138,600	50,589,024	-5.57%
2025-01-02	16.93	17.44	16.53	16.70	16.70	qfq	2,824,821	47,864,146	-1.36%
2024-12-31	17.68	17.68	16.90	16.93	16.93	qfq	2,419,346	41,570,916	-3.48%
2024-12-30	18.40	18.43	17.46	17.54	17.54	qfq	2,931,865	51,829,555	-3.89%
2024-12-27	18.40	18.79	18.13	18.25	18.25	qfq	2,576,700	47,561,226	-0.87%
2024-12-26	18.60	18.87	18.34	18.41	18.41	qfq	2,185,700	40,606,698	-1.07%
2024-12-25	20.06	20.09	18.35	18.61	18.61	qfq	3,009,800	56,572,883	-4.71%
2024-12-24	19.89	20.13	19.10	19.53	19.53	qfq	2,280,600	44,746,246	1.82%
2024-12-23	20.06	20.24	19.00	19.18	19.18	qfq	2,429,743	47,468,834	-5.14%
2024-12-20	20.08	20.56	19.99	20.22	20.22	qfq	1,946,393	39,445,936	1.10%
2024-12-19	19.78	20.09	19.50	20.00	20.00	qfq	2,113,600	42,062,728	0.10%
2024-12-18	20.40	20.50	19.77	19.98	19.98	qfq	2,208,700	44,309,428	-0.89%
2024-12-17	21.23	21.46	20.02	20.16	20.16	qfq	2,798,400	57,606,032	-5.93%
2024-12-16	21.80	21.91	21.23	21.43	21.43	qfq	2,276,525	48,937,077	-1.20%
2024-12-13	22.40	22.40	21.62	21.69	21.69	qfq	3,509,400	76,888,109	-4.03%
2024-12-12	22.55	22.96	22.30	22.60	22.60	qfq	3,417,300	77,407,355	-0.40%
2024-12-11	22.53	23.26	22.28	22.69	22.69	qfq	3,668,100	83,122,146	1.98%
2024-12-10	23.26	23.46	22.24	22.25	22.25	qfq	4,443,170	100,895,837	-0.98%
2024-12-09	22.90	22.96	22.12	22.47	22.47	qfq	3,920,400	88,273,559	-1.88%
2024-12-06	22.09	23.05	21.91	22.90	22.90	qfq	5,867,100	133,520,686	2.83%
2024-12-05	21.90	22.39	21.76	22.27	22.27	qfq	2,894,500	64,165,231	1.60%
2024-12-04	22.63	22.85	21.80	21.92	21.92	qfq	4,270,162	94,692,206	-3.14%
2024-12-03	22.85	23.24	22.15	22.63	22.63	qfq	5,356,100	121,174,673	-2.20%
2024-12-02	22.98	23.28	22.40	23.14	23.14	qfq	6,320,509	144,921,642	0.04%
2024-11-29	22.64	23.20	21.62	23.13	23.13	qfq	7,925,347	178,328,546	2.16%
2024-11-28	24.00	24.43	22.43	22.64	22.64	qfq	8,236,810	191,341,787	-4.95%
2024-11-27	23.99	24.49	22.11	23.82	23.82	qfq	11,067,143	256,040,086	-3.01%
2024-11-26	26.72	26.93	24.38	24.56	24.56	qfq	17,673,542	455,030,438	0.29%
2024-11-25	20.66	24.49	20.66	24.49	24.49	qfq	5,353,002	127,082,902	19.99%
2024-11-22	21.66	21.67	20.36	20.41	20.41	qfq	5,459,351	114,827,215	-5.77%
2024-11-21	22.05	22.98	21.51	21.66	21.66	qfq	5,739,350	126,329,432	-3.17%
2024-11-20	21.90	22.75	21.53	22.37	22.37	qfq	6,586,800	146,564,369	1.96%
2024-11-19	22.17	22.59	21.00	21.94	21.94	qfq	8,466,207	183,990,535	-6.56%
2024-11-18	24.50	26.70	22.26	23.48	23.48	qfq	12,196,629	299,941,572	-2.25%
2024-11-15	22.30	24.02	21.50	24.02	24.02	qfq	11,225,809	260,530,990	4.43%
2024-11-14	22.87	24.20	22.22	23.00	23.00	qfq	8,580,961	199,231,073	0.44%
2024-11-13	22.53	23.92	22.07	22.90	22.90	qfq	7,035,724	160,542,481	3.11%
2024-11-12	22.00	23.00	21.90	22.21	22.21	qfq	5,727,050	128,340,413	0.95%
2024-11-11	21.20	22.09	21.19	22.00	22.00	qfq	4,381,709	95,613,747	2.66%
2024-11-08	21.15	21.96	21.15	21.43	21.43	qfq	5,224,575	112,851,018	2.83%
2024-11-07	21.00	21.21	20.50	20.84	20.84	qfq	3,135,300	65,270,176	0.92%
2024-11-06	20.41	21.67	20.41	20.65	20.65	qfq	4,187,500	87,879,506	1.23%
2024-11-05	19.80	20.55	19.50	20.40	20.40	qfq	2,824,750	57,206,638	3.03%
2024-11-04	19.20	19.86	18.88	19.80	19.80	qfq	1,814,725	35,471,331	2.01%
2024-11-01	20.50	20.93	19.30	19.41	19.41	qfq	3,492,225	69,330,061	-5.41%
2024-10-31	20.26	20.88	20.01	20.52	20.52	qfq	3,286,300	67,326,628	1.68%
2024-10-30	20.51	20.63	19.77	20.18	20.18	qfq	2,962,000	59,645,062	-2.51%
2024-10-29	21.40	21.65	20.55	20.70	20.70	qfq	3,524,900	73,911,741	-3.45%
2024-10-28	21.93	22.01	21.29	21.44	21.44	qfq	3,778,675	81,058,055	-2.23%
2024-10-25	21.00	22.48	21.00	21.93	21.93	qfq	5,726,150	126,004,440	3.64%
2024-10-24	22.10	22.22	21.10	21.16	21.16	qfq	4,621,357	99,531,483	-3.77%
2024-10-23	22.45	22.82	21.38	21.99	21.99	qfq	7,363,429	162,879,572	0.83%
2024-10-22	21.31	22.00	20.81	21.81	21.81	qfq	5,247,250	112,823,022	2.01%
2024-10-21	20.56	21.80	20.56	21.38	21.38	qfq	5,184,190	110,132,238	4.19%
2024-10-18	19.79	21.08	19.60	20.52	20.52	qfq	4,665,915	94,581,908	4.11%
2024-10-17	19.56	20.39	19.56	19.71	19.71	qfq	3,266,340	65,101,407	0.77%
2024-10-16	19.43	19.99	19.30	19.56	19.56	qfq	3,071,700	60,329,550	-1.26%
2024-10-15	20.30	21.05	19.50	19.81	19.81	qfq	4,827,270	97,881,745	-2.37%
2024-10-14	19.37	20.57	19.37	20.29	20.29	qfq	4,325,978	86,243,029	6.06%
2024-10-11	20.20	20.24	18.74	19.13	19.13	qfq	4,435,750	86,293,697	-6.68%
2024-10-10	20.64	21.52	19.96	20.50	20.50	qfq	5,180,900	107,252,572	-2.29%
2024-10-09	23.95	24.78	20.98	20.98	20.98	qfq	8,488,382	191,739,966	-19.98%
2024-10-08	26.70	26.98	23.01	26.22	26.22	qfq	11,641,934	294,085,569	15.76%
2024-09-30	20.74	22.65	19.19	22.65	22.65	qfq	12,314,540	262,256,454	18.59%
2024-09-27	16.11	19.10	16.10	19.10	19.10	qfq	6,360,307	117,390,571	19.97%
2024-09-26	15.70	15.92	15.40	15.92	15.92	qfq	2,486,500	39,097,329	1.21%
2024-09-25	15.65	16.05	15.59	15.73	15.73	qfq	2,243,200	35,462,376	1.42%
2024-09-24	14.86	15.59	14.86	15.51	15.51	qfq	2,332,965	35,676,275	4.16%
2024-09-23	14.90	15.09	14.74	14.89	14.89	qfq	1,051,285	15,662,834	0.07%
2024-09-20	15.24	15.27	14.80	14.88	14.88	qfq	1,124,500	16,737,451	-1.72%
2024-09-19	14.76	15.28	14.64	15.14	15.14	qfq	1,668,600	25,087,324	2.85%
2024-09-18	15.00	15.14	14.46	14.72	14.72	qfq	1,376,825	20,214,988	-1.74%
2024-09-13	15.36	15.66	14.95	14.98	14.98	qfq	2,067,390	31,228,798	-3.60%
2024-09-12	15.84	16.15	15.52	15.54	15.54	qfq	2,669,300	42,125,674	-1.77%
2024-09-11	15.47	16.19	15.25	15.82	15.82	qfq	3,575,000	56,810,473	2.26%
2024-09-10	15.30	15.70	15.26	15.47	15.47	qfq	1,823,300	28,212,762	1.11%
2024-09-09	15.00	15.49	15.00	15.30	15.30	qfq	1,468,900	22,367,656	0.20%
2024-09-06	15.85	15.95	15.20	15.27	15.27	qfq	1,974,400	30,533,871	-3.42%
2024-09-05	15.98	16.46	15.72	15.81	15.81	qfq	3,375,500	53,873,053	-2.53%
2024-09-04	15.67	16.60	15.67	16.22	16.22	qfq	5,048,776	81,900,940	2.33%
2024-09-03	15.32	16.18	15.25	15.85	15.85	qfq	3,263,800	51,532,947	2.72%
2024-09-02	15.24	15.86	15.21	15.43	15.43	qfq	3,454,360	53,780,794	-0.32%
2024-08-30	15.19	15.99	15.00	15.48	15.48	qfq	4,596,251	70,939,347	1.71%
2024-08-29	14.11	16.49	13.91	15.22	15.22	qfq	5,532,591	85,269,368	8.33%
2024-08-28	14.85	15.00	14.05	14.05	14.05	qfq	2,887,400	41,547,425	-6.77%
2024-08-27	15.76	15.80	15.02	15.07	15.07	qfq	2,859,100	43,844,110	-6.11%
2024-08-26	14.88	16.59	14.82	16.05	16.05	qfq	5,223,025	83,910,697	5.73%
2024-08-23	16.13	16.29	15.14	15.18	15.18	qfq	4,931,300	76,327,153	-10.12%
2024-08-22	15.85	17.59	15.85	16.89	16.89	qfq	6,879,100	115,547,749	5.04%
2024-08-21	15.02	16.99	15.02	16.08	16.08	qfq	4,284,332	69,071,444	5.72%
2024-08-20	15.06	15.48	14.94	15.21	15.21	qfq	1,287,500	19,637,439	1.06%
2024-08-19	15.10	15.35	14.98	15.05	15.05	qfq	709,200	10,700,358	-0.99%
2024-08-16	15.64	15.64	15.10	15.20	15.20	qfq	861,200	13,109,818	-1.23%
2024-08-15	15.11	15.50	14.86	15.39	15.39	qfq	1,471,600	22,419,648	1.72%
2024-08-14	15.50	16.09	14.99	15.13	15.13	qfq	1,852,950	28,534,210	-0.79%
2024-08-13	14.77	15.67	14.42	15.25	15.25	qfq	2,002,950	30,222,903	3.95%
2024-08-12	14.95	15.17	14.63	14.67	14.67	qfq	927,675	13,673,156	-1.94%
2024-08-09	15.60	15.60	14.91	14.96	14.96	qfq	1,074,125	16,259,401	-1.77%
2024-08-08	15.36	15.50	15.03	15.23	15.23	qfq	1,070,725	16,304,549	-1.81%
2024-08-07	15.66	15.85	15.37	15.51	15.51	qfq	882,100	13,684,682	-1.21%
2024-08-06	15.35	15.84	15.35	15.70	15.70	qfq	1,183,900	18,517,966	2.61%
2024-08-05	15.75	16.25	15.30	15.30	15.30	qfq	1,475,500	23,147,781	-3.29%
2024-08-02	15.76	16.38	15.69	15.82	15.82	qfq	1,787,600	28,703,000	-0.13%
2024-08-01	16.21	16.35	15.81	15.84	15.84	qfq	1,513,100	24,147,184	-0.63%
2024-07-31	15.55	15.98	15.45	15.94	15.94	qfq	1,816,200	28,643,195	2.77%
2024-07-30	15.33	15.73	15.10	15.51	15.51	qfq	1,454,100	22,472,558	1.17%
2024-07-29	15.30	15.35	14.92	15.33	15.33	qfq	1,164,800	17,679,575	0.52%
2024-07-26	15.10	15.51	15.09	15.25	15.25	qfq	1,289,100	19,707,297	0.46%
2024-07-25	14.81	15.60	14.63	15.18	15.18	qfq	1,412,600	21,275,715	2.50%
2024-07-24	15.19	15.34	14.70	14.81	14.81	qfq	1,568,375	23,447,414	-3.58%
2024-07-23	15.72	16.10	15.36	15.36	15.36	qfq	1,579,500	24,758,223	-3.27%
2024-07-22	15.91	16.16	15.70	15.88	15.88	qfq	1,259,426	19,986,426	1.40%
2024-07-19	15.85	15.85	15.30	15.66	15.66	qfq	1,442,000	22,523,231	0.19%
2024-07-18	15.85	15.89	15.36	15.63	15.63	qfq	1,669,776	25,989,515	-2.37%
2024-07-17	16.20	16.64	15.95	16.01	16.01	qfq	1,542,100	25,056,834	-0.99%
2024-07-16	15.88	16.55	15.75	16.17	16.17	qfq	1,756,400	28,601,590	1.38%
2024-07-15	16.36	16.40	15.89	15.95	15.95	qfq	1,658,500	26,620,193	-3.92%
2024-07-12	16.20	17.05	16.20	16.60	16.60	qfq	2,351,400	38,997,119	-0.24%
2024-07-11	16.32	17.33	15.81	16.64	16.64	qfq	3,132,445	52,379,341	5.65%
2024-07-10	15.70	16.18	15.53	15.75	15.75	qfq	1,598,700	25,362,677	-0.82%
2024-07-09	15.68	15.89	14.95	15.88	15.88	qfq	2,423,800	37,445,774	1.40%
2024-07-08	16.05	16.07	15.51	15.66	15.66	qfq	1,704,475	26,764,106	-3.75%
2024-07-05	16.50	16.72	16.10	16.27	16.27	qfq	2,054,555	33,454,470	-2.87%
2024-07-04	17.35	17.46	16.67	16.75	16.75	qfq	3,020,400	51,177,963	-5.37%
2024-07-03	16.76	18.60	16.76	17.70	17.70	qfq	5,401,575	95,271,228	5.61%
2024-07-02	16.72	17.00	16.40	16.76	16.76	qfq	1,738,030	29,153,775	1.02%
2024-07-01	16.40	16.70	16.12	16.59	16.59	qfq	1,477,200	24,261,213	1.84%
2024-06-28	16.19	16.84	16.00	16.29	16.29	qfq	1,612,400	26,470,885	0.25%
2024-06-27	16.66	16.95	16.18	16.25	16.25	qfq	2,127,158	35,238,711	-2.93%
2024-06-26	15.75	17.25	15.66	16.74	16.74	qfq	3,007,734	49,979,583	4.36%
2024-06-25	16.80	16.90	15.81	16.04	16.04	qfq	2,383,900	38,697,826	-5.03%
2024-06-24	17.00	17.30	16.75	16.89	16.89	qfq	2,750,000	46,871,294	1.75%
2024-06-21	16.26	17.24	16.26	16.60	16.60	qfq	1,935,375	32,606,356	0.61%
2024-06-20	17.28	17.49	16.48	16.50	16.50	qfq	2,652,300	44,678,407	-6.46%
2024-06-19	16.98	17.86	16.54	17.64	17.64	qfq	3,275,000	56,383,392	3.76%
2024-06-18	16.97	17.10	16.71	17.00	17.00	qfq	1,651,976	27,937,835	-0.06%
2024-06-17	16.84	17.32	16.51	17.01	17.01	qfq	1,880,150	31,978,749	0.24%
2024-06-14	16.88	17.16	16.47	16.97	16.97	qfq	1,557,992	26,305,295	0.30%
2024-06-13	17.37	17.58	16.87	16.92	16.92	qfq	1,959,067	33,455,098	-2.03%
2024-06-12	16.81	17.32	16.68	17.27	17.27	qfq	2,148,600	36,804,584	3.04%
2024-06-11	16.18	16.83	16.00	16.76	16.76	qfq	2,220,900	36,721,133	2.07%
2024-06-07	15.72	16.49	15.72	16.42	16.42	qfq	2,848,150	46,406,300	3.66%
2024-06-06	16.96	17.90	15.76	15.84	15.84	qfq	4,028,575	66,740,329	-5.60%
2024-06-05	17.35	17.55	16.70	16.78	16.78	qfq	2,987,200	50,791,239	-4.66%
2024-06-04	17.54	17.85	17.01	17.60	17.60	qfq	3,315,800	57,570,843	-1.40%
2024-06-03	18.00	18.70	17.36	17.85	17.85	qfq	5,645,172	101,786,537	-11.46%
2024-05-31	20.46	20.72	19.88	20.16	20.16	qfq	4,830,676	97,439,026	-2.66%
2024-05-30	21.20	22.15	20.59	20.71	20.71	qfq	6,322,150	134,621,833	-3.09%
2024-05-29	19.80	22.41	19.80	21.37	21.37	qfq	8,527,776	179,354,553	11.88%
2024-05-28	19.20	19.42	18.91	19.10	19.10	qfq	1,927,500	36,820,178	-1.34%
2024-05-27	19.05	19.48	18.81	19.36	19.36	qfq	2,477,800	47,444,426	1.63%
2024-05-24	19.99	19.99	19.04	19.05	19.05	qfq	3,600,500	69,852,872	-5.65%
2024-05-23	21.17	21.17	19.75	20.19	20.19	qfq	5,787,600	117,384,291	-6.35%
2024-05-22	20.78	21.78	20.53	21.56	21.56	qfq	5,574,745	118,922,178	4.66%
2024-05-21	21.40	21.40	20.48	20.60	20.60	qfq	4,076,645	84,643,449	-3.74%
2024-05-20	21.13	22.17	21.02	21.40	21.40	qfq	4,582,645	98,611,164	1.23%
2024-05-17	21.70	21.93	21.08	21.14	21.14	qfq	6,527,545	140,217,276	-6.13%
2024-05-16	23.00	24.30	22.51	22.52	22.52	qfq	8,040,945	187,368,875	-3.60%
2024-05-15	22.10	23.50	21.55	23.36	23.36	qfq	8,815,227	199,706,431	2.41%
2024-05-14	21.88	24.10	21.08	22.81	22.81	qfq	8,729,045	196,571,483	3.03%
2024-05-13	20.87	22.98	20.26	22.14	22.14	qfq	8,912,400	195,671,834	4.58%
2024-05-10	23.01	23.01	21.15	21.17	21.17	qfq	10,114,011	221,528,168	-8.35%
2024-05-09	20.61	23.10	20.52	23.10	23.10	qfq	6,847,388	155,424,279	20.00%
2024-05-08	18.85	20.33	18.53	19.25	19.25	qfq	5,896,061	115,152,209	2.01%
2024-05-07	18.63	19.41	18.39	18.87	18.87	qfq	4,254,900	80,360,189	0.53%
2024-05-06	18.78	19.30	18.18	18.77	18.77	qfq	3,660,900	68,003,924	2.96%
2024-04-30	18.77	18.82	18.05	18.23	18.23	qfq	3,265,432	60,159,493	-3.19%
2024-04-29	18.62	19.35	18.62	18.83	18.83	qfq	4,879,725	92,414,653	2.17%
2024-04-26	18.11	18.44	17.70	18.43	18.43	qfq	4,575,783	82,924,222	0.49%
2024-04-25	17.40	19.10	16.96	18.34	18.34	qfq	5,788,525	105,294,346	5.34%
2024-04-24	17.00	17.62	16.92	17.41	17.41	qfq	3,720,900	64,308,533	-0.80%
2024-04-23	16.51	18.05	16.51	17.55	17.55	qfq	4,570,500	79,123,829	7.21%
2024-04-22	16.88	17.15	16.05	16.37	16.37	qfq	2,424,278	39,916,454	-3.08%
2024-04-19	17.18	17.25	16.50	16.89	16.89	qfq	3,050,800	51,393,623	-1.80%
2024-04-18	17.61	17.85	16.73	17.20	17.20	qfq	4,085,036	70,762,016	-1.83%
2024-04-17	16.20	17.85	16.20	17.52	17.52	qfq	4,835,062	83,755,053	10.12%
2024-04-16	18.12	18.39	15.50	15.91	15.91	qfq	5,071,365	82,596,948	-14.42%
2024-04-15	19.84	20.50	18.00	18.59	18.59	qfq	4,787,687	90,399,517	-7.65%
2024-04-12	21.01	21.18	19.97	20.13	20.13	qfq	3,095,514	63,270,626	-2.75%
2024-04-11	20.62	21.33	20.08	20.70	20.70	qfq	3,153,784	65,531,132	-1.62%
2024-04-10	22.12	22.40	20.60	21.04	21.04	qfq	4,936,840	104,798,151	-5.90%
2024-04-09	21.50	23.23	21.17	22.36	22.36	qfq	5,268,329	118,156,003	5.72%
2024-04-08	22.68	23.45	21.10	21.15	21.15	qfq	5,754,240	127,067,879	-6.75%
2024-04-03	24.24	24.96	22.66	22.68	22.68	qfq	7,418,337	177,343,585	-8.18%
2024-04-02	23.95	25.10	23.20	24.70	24.70	qfq	8,851,809	214,434,500	4.26%
2024-04-01	23.50	25.18	23.50	23.69	23.69	qfq	6,897,237	167,979,776	-0.59%
2024-03-29	22.51	25.49	22.51	23.83	23.83	qfq	7,223,249	174,879,076	3.70%
2024-03-28	22.17	23.80	22.11	22.98	22.98	qfq	6,094,362	140,551,897	2.09%
2024-03-27	25.51	26.10	22.40	22.51	22.51	qfq	9,199,219	222,065,708	-16.10%
2024-03-26	24.33	27.29	23.97	26.83	26.83	qfq	12,249,588	311,691,975	12.83%
2024-03-25	22.75	24.90	22.54	23.78	23.78	qfq	6,969,549	167,572,468	2.50%
2024-03-22	24.00	24.15	22.91	23.20	23.20	qfq	4,753,154	112,263,017	-2.27%
2024-03-21	24.29	24.29	23.31	23.74	23.74	qfq	5,271,988	124,916,538	-2.42%
2024-03-20	24.18	24.45	23.48	24.33	24.33	qfq	6,874,374	164,856,501	1.54%
2024-03-19	24.52	24.86	23.89	23.96	23.96	qfq	8,736,804	211,529,390	-6.15%
2024-03-18	25.38	26.97	25.13	25.53	25.53	qfq	9,228,038	237,114,984	-1.35%
2024-03-15	25.50	27.00	24.07	25.88	25.88	qfq	11,605,688	293,304,615	-0.77%
2024-03-14	23.16	27.70	23.08	26.08	26.08	qfq	14,306,126	363,759,883	10.14%
2024-03-13	22.90	24.78	22.90	23.68	23.68	qfq	10,733,269	255,178,797	-6.59%
2024-03-12	23.17	25.40	22.46	25.35	25.35	qfq	15,521,423	369,123,550	18.46%
2024-03-11	17.80	21.40	17.80	21.40	21.40	qfq	9,464,000	191,813,995	20.02%
2024-03-08	17.49	18.59	17.34	17.83	17.83	qfq	4,623,200	82,962,437	1.89%
2024-03-07	18.45	18.63	17.33	17.50	17.50	qfq	4,663,125	83,405,632	-4.37%
2024-03-06	18.04	18.79	17.79	18.30	18.30	qfq	4,908,346	89,771,457	2.23%
2024-03-05	18.84	19.36	17.85	17.90	17.90	qfq	6,059,771	112,014,505	-6.09%
2024-03-04	19.45	20.20	18.60	19.06	19.06	qfq	6,623,526	127,540,963	-5.88%
2024-03-01	19.80	21.58	19.12	20.25	20.25	qfq	10,037,798	204,585,298	-0.30%
2024-02-29	18.09	20.94	17.30	20.31	20.31	qfq	10,730,024	210,047,641	4.80%
2024-02-28	17.98	21.58	17.94	19.38	19.38	qfq	12,409,162	247,160,664	7.79%
2024-02-27	16.99	18.32	16.82	17.98	17.98	qfq	8,523,824	151,097,513	6.71%
2024-02-26	17.01	17.43	16.68	16.85	16.85	qfq	6,401,717	108,853,086	-3.27%
2024-02-23	17.13	18.49	16.48	17.42	17.42	qfq	8,966,701	154,437,653	1.87%
2024-02-22	15.68	18.59	15.52	17.10	17.10	qfq	10,136,816	172,568,729	3.51%
2024-02-21	13.98	16.52	13.70	16.52	16.52	qfq	6,716,998	100,630,580	19.97%
2024-02-20	13.39	13.88	12.80	13.77	13.77	qfq	4,726,105	63,816,767	0.88%
2024-02-19	12.20	14.15	11.96	13.65	13.65	qfq	6,840,144	88,690,593	11.89%
2024-02-08	11.70	12.55	10.32	12.20	12.20	qfq	6,857,353	77,476,149	7.21%
2024-02-07	13.68	13.70	11.02	11.38	11.38	qfq	5,927,088	71,758,407	-15.70%
2024-02-06	11.84	14.20	11.84	13.50	13.50	qfq	4,115,626	53,813,773	-2.39%
2024-02-05	16.29	16.35	13.63	13.83	13.83	qfq	3,559,975	51,858,342	-14.31%
2024-02-02	17.34	17.38	15.34	16.14	16.14	qfq	2,759,000	45,270,054	-4.78%
2024-02-01	17.80	17.80	16.87	16.95	16.95	qfq	2,386,000	40,967,642	-3.75%
2024-01-31	19.12	19.38	17.50	17.61	17.61	qfq	3,265,022	59,922,572	-6.53%
2024-01-30	19.58	19.85	18.78	18.84	18.84	qfq	2,207,926	42,635,581	-3.38%
2024-01-29	20.31	20.59	19.40	19.50	19.50	qfq	2,395,600	47,453,912	-5.93%
2024-01-26	21.40	21.40	20.65	20.73	20.73	qfq	2,400,900	50,406,640	-3.36%
2024-01-25	21.11	21.53	20.51	21.45	21.45	qfq	3,094,800	65,446,357	1.18%
2024-01-24	21.35	21.56	20.41	21.20	21.20	qfq	3,327,400	69,825,267	-0.66%
2024-01-23	21.90	21.90	21.05	21.34	21.34	qfq	3,185,400	67,982,803	-1.70%
2024-01-22	22.89	23.00	21.52	21.71	21.71	qfq	4,731,600	105,751,530	-5.85%
2024-01-19	24.05	24.05	23.00	23.06	23.06	qfq	4,574,000	106,967,845	-3.92%
2024-01-18	22.65	24.20	22.52	24.00	24.00	qfq	7,301,395	170,811,370	4.03%
2024-01-17	25.22	25.40	23.04	23.07	23.07	qfq	8,916,000	210,878,945	-9.46%
2024-01-16	24.38	27.20	23.95	25.48	25.48	qfq	11,988,576	306,251,638	6.83%
2024-01-15	24.02	24.65	23.62	23.85	23.85	qfq	5,131,727	123,221,947	-1.85%
2024-01-12	24.71	26.00	24.23	24.30	24.30	qfq	8,070,700	200,854,841	-3.07%
2024-01-11	23.39	25.24	23.31	25.07	25.07	qfq	8,039,520	195,842,474	5.56%
2024-01-10	24.30	25.36	23.66	23.75	23.75	qfq	6,821,526	166,643,399	-2.38%
2024-01-09	25.13	25.43	23.91	24.33	24.33	qfq	8,775,724	215,829,732	-1.38%
2024-01-08	25.56	27.20	24.50	24.67	24.67	qfq	11,760,326	302,586,363	-4.86%
2024-01-05	24.37	27.99	24.37	25.93	25.93	qfq	15,725,977	410,194,606	8.72%
2024-01-04	23.81	24.44	23.04	23.85	23.85	qfq	7,199,175	171,199,425	-1.45%
2024-01-03	26.42	26.98	23.81	24.20	24.20	qfq	11,073,837	279,064,614	-8.54%
2024-01-02	27.95	27.95	25.80	26.46	26.46	qfq	10,699,448	284,415,746	-5.33%
2023-12-29	28.17	29.98	27.00	27.95	27.95	qfq	13,242,450	371,231,619	-3.95%
2023-12-28	27.00	30.86	26.22	29.10	29.10	qfq	16,966,708	489,127,936	2.57%
2023-12-27	28.35	28.68	26.20	28.37	28.37	qfq	12,798,110	349,671,075	0.96%
2023-12-26	28.51	30.44	26.52	28.10	28.10	qfq	17,733,901	505,755,727	0.14%
2023-12-25	24.00	28.06	23.81	28.06	28.06	qfq	16,975,419	458,431,402	20.02%
2023-12-22	20.26	23.38	19.81	23.38	23.38	qfq	11,351,916	245,204,721	20.02%
2023-12-21	17.03	19.48	16.26	19.48	19.48	qfq	7,559,302	140,649,023	20.02%
2023-12-20	16.28	16.70	16.19	16.23	16.23	qfq	835,600	13,745,745	-0.43%
2023-12-19	16.25	16.50	15.90	16.30	16.30	qfq	991,000	16,073,899	1.18%
2023-12-18	16.70	16.75	15.97	16.11	16.11	qfq	1,691,600	27,521,650	-4.11%
2023-12-15	16.43	17.70	16.43	16.80	16.80	qfq	2,508,850	42,772,789	2.19%
2023-12-14	16.65	18.04	16.38	16.44	16.44	qfq	2,402,400	40,978,891	0.92%
2023-12-13	16.39	16.59	16.19	16.29	16.29	qfq	685,500	11,193,157	-0.49%
2023-12-12	16.44	16.53	16.06	16.37	16.37	qfq	874,900	14,202,460	0.00%
2023-12-11	16.27	16.45	16.07	16.37	16.37	qfq	1,046,525	17,015,506	-0.49%
2023-12-08	17.32	17.53	16.41	16.45	16.45	qfq	2,311,769	38,753,288	-5.51%
2023-12-07	18.18	18.18	17.26	17.41	17.41	qfq	3,261,850	57,111,599	-3.39%
2023-12-06	17.30	20.29	16.95	18.02	18.02	qfq	4,662,530	86,612,566	6.19%
2023-12-05	17.15	17.25	16.96	16.97	16.97	qfq	430,000	7,343,099	-0.88%
2023-12-04	17.25	17.38	16.87	17.12	17.12	qfq	699,600	11,968,300	-1.04%
2023-12-01	17.68	17.68	14.44	17.30	17.30	qfq	659,400	11,373,586	-1.54%
2023-11-30	17.65	17.87	17.34	17.57	17.57	qfq	597,600	10,491,402	-1.18%
2023-11-29	17.75	18.20	17.75	17.78	17.78	qfq	553,000	9,907,064	-0.22%
2023-11-28	17.31	17.82	17.31	17.82	17.82	qfq	507,600	8,977,774	2.12%
2023-11-27	17.40	17.57	17.19	17.45	17.45	qfq	601,000	10,436,965	0.29%
2023-11-24	17.50	17.79	17.32	17.40	17.40	qfq	590,700	10,324,547	-1.81%
2023-11-23	17.66	17.76	17.60	17.72	17.72	qfq	476,900	8,432,618	0.74%
2023-11-22	17.84	18.00	17.55	17.59	17.59	qfq	556,600	9,878,983	-1.40%
2023-11-21	18.26	18.33	17.84	17.84	17.84	qfq	607,700	10,954,153	-2.30%
2023-11-20	17.97	18.29	17.83	18.26	18.26	qfq	1,035,225	18,760,288	2.01%
2023-11-17	17.73	18.00	17.46	17.90	17.90	qfq	600,175	10,695,387	0.96%
2023-11-16	18.30	18.40	17.69	17.73	17.73	qfq	681,450	12,179,253	-2.74%
2023-11-15	18.07	18.33	18.05	18.23	18.23	qfq	751,750	13,699,603	1.00%
2023-11-14	18.06	18.45	17.78	18.05	18.05	qfq	814,350	14,653,457	-0.22%
2023-11-13	17.90	18.20	17.78	18.09	18.09	qfq	443,500	7,954,616	0.78%
2023-11-10	18.10	18.16	17.86	17.95	17.95	qfq	347,962	6,256,620	-0.83%
2023-11-09	18.10	18.38	18.04	18.10	18.10	qfq	510,910	9,279,056	-0.82%
2023-11-08	18.49	18.50	18.09	18.25	18.25	qfq	424,635	7,739,632	-0.27%
2023-11-07	18.73	18.73	18.08	18.30	18.30	qfq	717,600	13,133,620	-0.49%
2023-11-06	18.02	18.50	17.93	18.39	18.39	qfq	1,107,525	20,176,804	2.68%
2023-11-03	17.84	18.19	17.83	17.91	17.91	qfq	644,000	11,621,072	0.39%
2023-11-02	18.03	18.18	17.75	17.84	17.84	qfq	494,800	8,850,053	-1.05%
2023-11-01	17.94	18.12	17.74	18.03	18.03	qfq	520,175	9,334,897	0.90%
2023-10-31	18.15	18.30	17.74	17.87	17.87	qfq	525,925	9,410,922	-1.54%
2023-10-30	18.03	18.28	17.88	18.15	18.15	qfq	727,525	13,132,196	0.44%
2023-10-27	17.51	18.14	17.12	18.07	18.07	qfq	810,400	14,451,801	3.61%
2023-10-26	17.82	17.82	17.09	17.44	17.44	qfq	721,600	12,480,072	-0.68%
2023-10-25	17.48	17.87	17.46	17.56	17.56	qfq	728,100	12,858,192	-0.17%
2023-10-24	17.01	17.63	16.77	17.59	17.59	qfq	1,083,077	18,809,286	3.90%
2023-10-23	18.06	18.29	16.62	16.93	16.93	qfq	1,126,800	19,343,795	-1.28%
2023-10-20	17.09	17.63	16.85	17.15	17.15	qfq	671,300	11,638,295	0.35%
2023-10-19	17.40	17.57	17.05	17.09	17.09	qfq	766,991	13,284,174	-1.84%
2023-10-18	17.88	17.89	17.36	17.41	17.41	qfq	634,741	11,172,488	-3.17%
2023-10-17	18.32	18.47	17.93	17.98	17.98	qfq	536,000	9,723,836	-1.48%
2023-10-16	18.94	18.94	18.20	18.25	18.25	qfq	430,300	7,928,558	-3.23%
2023-10-13	19.25	19.25	18.77	18.86	18.86	qfq	368,400	6,970,234	-1.57%
2023-10-12	18.97	19.26	18.85	19.16	19.16	qfq	447,081	8,539,077	1.00%
2023-10-11	18.99	19.18	18.77	18.97	18.97	qfq	325,100	6,171,329	0.32%
2023-10-10	18.98	19.26	18.88	18.91	18.91	qfq	329,600	6,276,795	-0.37%
2023-10-09	19.15	19.28	18.72	18.98	18.98	qfq	398,300	7,557,550	-0.47%
2023-09-28	19.14	19.33	18.99	19.07	19.07	qfq	387,150	7,398,482	0.05%
2023-09-27	18.83	19.44	18.65	19.06	19.06	qfq	440,950	8,436,912	1.22%
2023-09-26	19.31	19.31	18.81	18.83	18.83	qfq	282,000	5,350,795	-2.08%
2023-09-25	19.24	19.45	19.03	19.23	19.23	qfq	308,392	5,919,376	-0.10%
2023-09-22	18.96	19.34	18.80	19.25	19.25	qfq	413,500	7,897,289	1.00%
2023-09-21	19.30	19.36	19.00	19.06	19.06	qfq	426,400	8,181,649	-1.85%
2023-09-20	19.62	19.77	19.31	19.42	19.42	qfq	242,600	4,739,939	-0.97%
2023-09-19	19.90	20.05	19.48	19.61	19.61	qfq	264,101	5,197,966	-1.41%
2023-09-18	19.93	20.09	19.37	19.89	19.89	qfq	371,425	7,362,641	1.27%
2023-09-15	19.46	19.83	19.33	19.64	19.64	qfq	194,600	3,810,623	0.41%
2023-09-14	19.69	19.90	19.42	19.56	19.56	qfq	268,800	5,269,480	-1.81%
2023-09-13	20.02	20.24	19.67	19.92	19.92	qfq	296,300	5,892,769	-0.90%
2023-09-12	20.30	20.30	19.63	20.10	20.10	qfq	393,100	7,855,012	0.05%
2023-09-11	19.59	20.13	19.40	20.09	20.09	qfq	334,706	6,645,156	1.93%
2023-09-08	20.22	20.22	19.63	19.71	19.71	qfq	383,881	7,611,574	-1.00%
2023-09-07	20.20	20.47	19.91	19.91	19.91	qfq	392,200	7,898,741	-2.55%
2023-09-06	19.98	20.47	19.98	20.43	20.43	qfq	446,022	9,041,486	1.24%
2023-09-05	20.10	20.43	20.00	20.18	20.18	qfq	479,000	9,670,937	-0.49%
2023-09-04	19.57	20.60	19.57	20.28	20.28	qfq	841,737	16,925,598	3.63%
2023-09-01	20.00	20.36	19.40	19.57	19.57	qfq	766,100	15,134,407	-2.15%
2023-08-31	20.22	20.68	19.90	20.00	20.00	qfq	249,600	5,004,946	-0.99%
2023-08-30	20.00	20.58	19.99	20.20	20.20	qfq	405,700	8,246,014	0.85%
2023-08-29	19.18	20.20	19.18	20.03	20.03	qfq	561,100	11,150,058	4.05%
2023-08-28	20.99	20.99	19.01	19.25	19.25	qfq	520,000	10,235,139	0.79%
2023-08-25	19.28	19.47	18.90	19.10	19.10	qfq	231,950	4,443,592	-0.78%
2023-08-24	19.20	19.59	19.01	19.25	19.25	qfq	443,975	8,559,608	0.26%
2023-08-23	19.58	19.75	19.18	19.20	19.20	qfq	279,081	5,397,177	-2.04%
2023-08-22	19.97	20.27	19.30	19.60	19.60	qfq	538,058	10,551,066	-1.75%
2023-08-21	20.56	20.77	19.88	19.95	19.95	qfq	661,225	13,432,994	-3.16%
2023-08-18	20.20	21.21	20.10	20.60	20.60	qfq	769,000	15,957,298	0.98%
2023-08-17	20.52	21.42	19.95	20.40	20.40	qfq	941,600	19,348,614	0.69%
2023-08-16	20.07	20.52	19.98	20.26	20.26	qfq	433,247	8,787,720	1.00%
2023-08-15	20.52	20.59	20.02	20.06	20.06	qfq	316,347	6,390,965	-2.43%
2023-08-14	20.61	21.07	20.19	20.56	20.56	qfq	517,975	10,614,530	-1.77%
2023-08-11	21.38	21.38	20.89	20.93	20.93	qfq	344,450	7,242,897	-1.32%
2023-08-10	20.98	21.26	20.98	21.21	21.21	qfq	321,250	6,787,161	0.28%
2023-08-09	21.78	21.90	21.10	21.15	21.15	qfq	460,800	9,794,687	-2.04%
2023-08-08	21.92	21.92	21.51	21.59	21.59	qfq	497,200	10,744,085	-1.24%
2023-08-07	21.97	22.03	21.76	21.86	21.86	qfq	379,062	8,292,493	-0.82%
2023-08-04	22.60	22.62	21.97	22.04	22.04	qfq	598,300	13,284,404	-1.78%
2023-08-03	22.43	22.66	22.40	22.44	22.44	qfq	242,900	5,465,766	-0.36%
2023-08-02	22.84	22.99	22.38	22.52	22.52	qfq	584,009	13,139,594	-0.71%
2023-08-01	22.40	23.06	22.20	22.68	22.68	qfq	898,859	20,346,161	1.25%
2023-07-31	21.90	22.58	21.90	22.40	22.40	qfq	593,100	13,251,137	1.91%
2023-07-28	21.89	22.01	21.41	21.98	21.98	qfq	477,800	10,410,850	0.83%
2023-07-27	21.98	22.20	21.75	21.80	21.80	qfq	433,749	9,525,512	-0.82%
2023-07-26	21.97	22.08	21.75	21.98	21.98	qfq	491,549	10,788,485	-0.27%
2023-07-25	22.45	22.79	21.57	22.04	22.04	qfq	897,536	19,681,395	0.59%
2023-07-24	21.88	21.99	21.47	21.91	21.91	qfq	292,900	6,378,367	0.64%
2023-07-21	22.20	22.27	21.66	21.77	21.77	qfq	254,532	5,587,284	-0.41%
2023-07-20	22.29	22.29	21.80	21.86	21.86	qfq	235,900	5,195,772	-1.00%
2023-07-19	22.06	22.18	21.82	22.08	22.08	qfq	184,059	4,048,509	0.09%
2023-07-18	22.13	22.39	21.75	22.06	22.06	qfq	209,784	4,601,798	0.18%