SECURITY DETAIL · RAW DATA

联得装备300545.SZ

ASZSECNYSTOCK

最近收盘价26.132026-07-17

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）8,358,654

成交额（元）225,769,087

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-04	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.15	—	—	—	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	27.91	28.00	26.00	26.13	26.13	qfq	8,358,654	225,769,087	-6.68%
2026-07-16	27.99	28.87	27.56	28.00	28.00	qfq	7,045,069	198,994,136	-0.53%
2026-07-15	29.60	29.70	28.00	28.15	28.15	qfq	8,507,784	243,202,391	-4.90%
2026-07-14	29.02	29.76	28.21	29.60	29.60	qfq	8,556,506	248,957,377	2.78%
2026-07-13	31.72	32.00	28.53	28.80	28.80	qfq	12,858,588	387,234,733	-10.89%
2026-07-10	33.83	34.38	32.30	32.32	32.32	qfq	14,060,946	471,131,219	-3.52%
2026-07-09	33.55	34.10	31.64	33.50	33.50	qfq	14,429,942	476,969,220	1.64%
2026-07-08	34.87	35.40	32.78	32.96	32.96	qfq	14,264,768	478,911,727	-6.23%
2026-07-07	36.48	37.25	34.68	35.15	35.15	qfq	15,148,405	545,499,586	-4.87%
2026-07-06	41.00	41.66	36.83	36.95	36.95	qfq	21,674,969	844,007,117	-10.94%
2026-07-03	42.55	43.50	40.05	41.49	41.49	qfq	26,870,564	1,117,026,930	-0.93%
2026-07-02	41.71	44.80	40.04	41.88	41.88	qfq	31,945,034	1,353,846,057	-2.99%
2026-07-01	47.54	48.20	42.65	43.17	43.17	qfq	41,293,652	1,829,922,655	-6.56%
2026-06-30	40.06	46.20	40.06	46.20	46.20	qfq	19,422,528	863,338,536	20.00%
2026-06-29	39.00	41.41	36.66	38.50	38.50	qfq	23,868,727	927,803,186	-1.99%
2026-06-26	38.25	41.17	36.64	39.28	39.28	qfq	24,416,682	959,063,849	3.78%
2026-06-25	38.04	39.50	35.95	37.85	37.85	qfq	15,155,615	570,675,860	1.01%
2026-06-24	37.19	37.87	36.35	37.47	37.47	qfq	10,761,178	399,165,565	-0.74%
2026-06-23	38.40	39.37	37.40	37.75	37.75	qfq	12,302,814	470,205,972	-1.64%
2026-06-22	38.57	41.68	37.15	38.38	38.38	qfq	20,885,623	816,463,761	2.18%
2026-06-18	37.80	38.20	37.20	37.56	37.56	qfq	10,929,709	411,173,154	-1.65%
2026-06-17	36.73	38.66	36.51	38.19	38.19	qfq	14,623,073	556,733,854	2.63%
2026-06-16	35.12	37.80	34.86	37.21	37.21	qfq	16,016,455	587,859,656	4.94%
2026-06-15	33.33	35.58	33.33	35.46	35.46	qfq	16,728,000	580,180,832	7.85%
2026-06-12	35.27	36.95	32.44	32.88	32.88	qfq	16,578,192	565,714,795	-4.97%
2026-06-11	35.68	36.21	34.09	34.60	34.60	qfq	11,457,365	400,246,621	-3.67%
2026-06-10	35.67	37.19	35.64	35.92	35.92	qfq	14,610,791	530,585,993	-1.32%
2026-06-09	36.44	36.60	35.01	36.40	36.40	qfq	14,261,115	509,266,307	1.68%
2026-06-08	34.90	37.99	34.87	35.80	35.80	qfq	16,360,017	595,938,640	-0.89%
2026-06-05	34.00	37.36	32.90	36.12	36.12	qfq	19,748,624	705,312,267	5.68%
2026-06-04	33.02	34.49	32.75	34.18	34.18	qfq	9,832,191	333,876,281	2.03%
2026-06-03	34.47	35.04	33.02	33.50	33.50	qfq	10,283,800	351,648,998	-3.18%
2026-06-02	33.53	35.73	33.53	34.60	34.60	qfq	11,285,600	391,845,298	2.55%
2026-06-01	32.71	34.29	32.64	33.74	33.74	qfq	9,644,546	324,871,176	1.78%
2026-05-29	36.17	36.42	32.80	33.15	33.15	qfq	16,482,877	564,528,668	-9.23%
2026-05-28	35.49	37.80	35.39	36.52	36.42	qfq	15,336,492	557,379,169	5.06%
2026-05-27	36.31	36.62	34.42	34.76	34.66	qfq	10,392,600	367,246,296	-4.08%
2026-05-26	36.99	37.10	35.50	36.24	36.14	qfq	10,311,200	373,555,231	-3.10%
2026-05-25	35.77	37.48	35.17	37.40	37.30	qfq	15,832,746	577,029,951	4.15%
2026-05-22	35.19	36.16	34.03	35.91	35.81	qfq	16,052,500	567,713,042	3.07%
2026-05-21	38.45	40.83	34.62	34.84	34.74	qfq	24,150,843	903,259,741	-6.09%
2026-05-20	36.46	37.66	36.18	37.10	37.00	qfq	13,411,400	495,692,394	1.50%
2026-05-19	34.93	37.19	34.50	36.55	36.45	qfq	14,530,600	523,424,508	3.60%
2026-05-18	34.78	35.60	34.46	35.28	35.18	qfq	9,023,428	316,815,236	1.47%
2026-05-15	34.34	35.79	34.05	34.77	34.67	qfq	11,080,500	387,935,240	1.25%
2026-05-14	35.33	35.39	34.34	34.34	34.25	qfq	7,759,500	270,121,823	-3.08%
2026-05-13	34.42	35.61	34.22	35.43	35.33	qfq	8,699,584	307,208,410	1.93%
2026-05-12	34.92	35.34	34.21	34.76	34.66	qfq	7,743,436	268,470,351	-0.54%
2026-05-11	34.92	35.24	34.42	34.95	34.85	qfq	8,118,162	282,657,694	0.06%
2026-05-08	34.30	35.11	34.21	34.93	34.83	qfq	8,032,300	279,240,381	0.87%
2026-05-07	34.09	34.97	33.88	34.63	34.54	qfq	8,649,751	299,702,516	1.67%
2026-05-06	34.22	34.39	33.87	34.06	33.97	qfq	9,088,726	310,327,457	0.41%
2026-04-30	34.00	34.34	33.53	33.92	33.83	qfq	8,274,711	280,903,509	0.36%
2026-04-29	33.05	34.43	32.82	33.80	33.71	qfq	10,295,757	348,680,818	1.50%
2026-04-28	33.14	33.90	32.88	33.30	33.21	qfq	8,142,200	271,010,280	-0.48%
2026-04-27	31.94	33.72	31.94	33.46	33.37	qfq	9,567,138	318,470,135	4.37%
2026-04-24	31.26	32.44	30.68	32.06	31.97	qfq	8,463,700	268,379,596	1.87%
2026-04-23	32.55	32.90	31.15	31.47	31.38	qfq	10,020,191	317,112,757	-4.23%
2026-04-22	31.57	33.10	31.51	32.86	32.77	qfq	7,456,339	243,351,783	3.30%
2026-04-21	32.50	32.54	31.55	31.81	31.72	qfq	6,369,254	203,033,407	-2.24%
2026-04-20	32.59	33.18	32.28	32.54	32.45	qfq	6,221,588	203,383,547	-0.55%
2026-04-17	32.25	33.15	32.16	32.72	32.63	qfq	6,144,000	201,021,183	0.46%
2026-04-16	32.52	32.71	32.08	32.57	32.48	qfq	6,446,700	209,117,548	0.12%
2026-04-15	32.80	33.49	32.40	32.53	32.44	qfq	7,849,254	258,354,463	0.37%
2026-04-14	33.05	33.29	31.96	32.41	32.32	qfq	6,379,700	206,912,875	-0.18%
2026-04-13	32.30	33.00	32.14	32.47	32.38	qfq	4,828,400	157,101,663	-0.82%
2026-04-10	33.19	33.56	32.74	32.74	32.65	qfq	6,847,754	227,090,744	-0.55%
2026-04-09	32.50	33.45	32.41	32.92	32.83	qfq	6,923,400	228,835,738	-0.81%
2026-04-08	32.24	33.22	32.00	33.19	33.10	qfq	11,555,381	376,748,495	4.80%
2026-04-07	31.45	33.25	31.02	31.67	31.58	qfq	16,348,400	522,550,033	5.18%
2026-04-03	30.40	30.65	29.89	30.11	30.03	qfq	5,166,400	156,568,809	-0.17%
2026-04-02	30.99	31.14	29.91	30.16	30.08	qfq	5,333,127	162,560,589	-3.21%
2026-04-01	31.39	31.58	30.74	31.16	31.07	qfq	8,009,381	249,325,865	2.67%
2026-03-31	30.14	31.43	29.82	30.35	30.27	qfq	9,053,591	277,040,767	0.13%
2026-03-30	29.49	30.45	29.01	30.31	30.23	qfq	5,357,827	159,625,014	0.60%
2026-03-27	29.21	30.70	29.21	30.13	30.05	qfq	5,148,700	154,321,988	0.60%
2026-03-26	30.94	31.09	29.74	29.95	29.87	qfq	6,405,600	193,820,006	-3.85%
2026-03-25	30.98	31.80	30.82	31.15	31.06	qfq	8,252,400	257,898,425	1.07%
2026-03-24	30.23	30.98	29.21	30.82	30.74	qfq	9,412,466	282,513,964	4.02%
2026-03-23	31.40	31.64	29.17	29.63	29.55	qfq	11,581,100	353,815,499	-8.41%
2026-03-20	34.48	34.69	32.22	32.35	32.26	qfq	9,739,900	325,019,975	-5.13%
2026-03-19	33.53	34.71	32.90	34.10	34.01	qfq	9,246,130	313,625,121	-0.26%
2026-03-18	33.48	34.37	33.35	34.19	34.10	qfq	6,886,500	233,507,679	3.20%
2026-03-17	35.36	35.59	33.08	33.13	33.04	qfq	8,717,612	296,053,528	-5.91%
2026-03-16	35.50	35.59	34.12	35.21	35.11	qfq	6,712,900	234,357,771	-1.07%
2026-03-13	35.40	36.60	35.00	35.59	35.49	qfq	9,852,842	353,589,334	-0.84%
2026-03-12	36.44	37.00	35.50	35.89	35.79	qfq	10,755,852	388,076,296	-1.62%
2026-03-11	36.46	37.02	36.05	36.48	36.38	qfq	15,360,000	560,689,950	0.00%
2026-03-10	35.21	38.50	35.00	36.48	36.38	qfq	23,937,892	872,890,891	8.22%
2026-03-09	32.90	33.93	32.00	33.71	33.62	qfq	10,282,396	336,586,218	-0.74%
2026-03-06	35.00	35.10	33.66	33.96	33.87	qfq	12,750,188	434,635,216	-3.74%
2026-03-05	33.90	35.98	33.90	35.28	35.18	qfq	19,398,172	684,739,136	6.55%
2026-03-04	32.42	33.90	32.24	33.11	33.02	qfq	7,613,820	253,227,243	1.38%
2026-03-03	34.07	34.34	32.60	32.66	32.57	qfq	7,697,720	256,824,990	-4.25%
2026-03-02	33.88	34.66	33.58	34.11	34.02	qfq	7,069,720	241,364,475	-1.67%
2026-02-27	33.91	34.87	33.43	34.69	34.60	qfq	7,757,060	266,039,021	1.26%
2026-02-26	33.55	34.52	33.42	34.26	34.17	qfq	8,505,787	290,163,706	1.81%
2026-02-25	34.02	34.44	33.49	33.65	33.56	qfq	10,110,634	341,861,107	-1.09%
2026-02-24	31.80	35.20	31.80	34.02	33.93	qfq	21,271,611	719,000,971	8.86%
2026-02-13	30.63	31.48	30.48	31.25	31.16	qfq	5,192,191	161,177,479	2.26%
2026-02-12	30.97	31.23	30.50	30.56	30.48	qfq	5,655,163	174,256,163	-1.48%
2026-02-11	31.32	31.93	31.02	31.02	30.94	qfq	3,782,185	118,584,931	-1.18%
2026-02-10	31.99	32.11	31.35	31.39	31.30	qfq	4,721,356	149,579,855	-2.03%
2026-02-09	31.79	32.65	31.60	32.04	31.95	qfq	6,097,300	196,177,951	2.69%
2026-02-06	31.28	31.65	30.80	31.20	31.11	qfq	4,725,442	147,547,389	-0.98%
2026-02-05	31.80	32.45	31.23	31.51	31.42	qfq	5,892,607	187,079,098	-1.65%
2026-02-04	31.01	32.37	30.75	32.04	31.95	qfq	9,131,751	288,755,091	2.20%
2026-02-03	30.06	31.47	29.80	31.35	31.26	qfq	11,510,433	354,175,825	6.16%
2026-02-02	30.54	31.05	29.50	29.53	29.45	qfq	8,251,595	247,923,129	-3.47%
2026-01-30	32.60	32.60	29.98	30.59	30.51	qfq	15,989,704	493,557,924	-9.36%
2026-01-29	35.01	35.12	33.57	33.75	33.66	qfq	11,107,385	380,921,687	-4.12%
2026-01-28	35.32	35.60	34.90	35.20	35.10	qfq	11,699,609	411,899,917	-1.87%
2026-01-27	33.61	35.95	32.80	35.87	35.77	qfq	19,355,561	674,574,903	5.35%
2026-01-26	35.00	35.22	33.57	34.05	33.96	qfq	10,827,993	371,363,206	-3.68%
2026-01-23	33.19	35.50	33.19	35.35	35.25	qfq	17,246,744	600,684,374	6.00%
2026-01-22	34.31	34.39	33.23	33.35	33.26	qfq	7,843,500	263,022,564	-2.14%
2026-01-21	32.60	34.20	32.25	34.08	33.99	qfq	10,722,347	360,297,382	3.62%
2026-01-20	33.46	34.86	32.45	32.89	32.80	qfq	10,220,185	342,418,854	-1.97%
2026-01-19	33.41	33.85	33.10	33.55	33.46	qfq	5,819,800	194,783,253	-0.39%
2026-01-16	33.27	33.97	32.90	33.68	33.59	qfq	8,660,031	289,182,680	1.88%
2026-01-15	32.80	33.47	32.62	33.06	32.97	qfq	6,160,867	202,652,349	-0.69%
2026-01-14	33.62	34.08	32.71	33.29	33.20	qfq	10,189,335	341,251,962	-0.86%
2026-01-13	34.90	34.95	33.39	33.58	33.49	qfq	11,357,074	386,750,044	-3.92%
2026-01-12	33.78	35.50	33.27	34.95	34.85	qfq	18,777,946	650,787,646	2.01%
2026-01-09	31.96	34.73	31.88	34.26	34.17	qfq	17,367,140	577,954,857	6.90%
2026-01-08	32.35	32.39	31.91	32.05	31.96	qfq	6,226,271	200,255,220	-1.14%
2026-01-07	32.29	32.54	31.80	32.42	32.33	qfq	8,677,377	279,437,913	0.25%
2026-01-06	32.00	33.00	31.75	32.34	32.25	qfq	10,414,853	336,183,720	1.47%
2026-01-05	30.88	32.13	30.72	31.87	31.78	qfq	7,351,241	232,071,244	3.84%
2025-12-31	31.39	31.49	30.57	30.69	30.61	qfq	4,994,754	153,921,365	-1.41%
2025-12-30	31.28	31.92	30.88	31.13	31.04	qfq	5,707,179	179,434,456	-1.08%
2025-12-29	31.55	31.78	31.18	31.47	31.38	qfq	5,016,191	157,734,745	-0.10%
2025-12-26	31.71	32.08	31.42	31.50	31.41	qfq	6,832,842	216,512,148	-1.38%
2025-12-25	32.62	32.62	31.35	31.94	31.85	qfq	9,801,184	312,066,381	-2.56%
2025-12-24	30.61	33.32	30.51	32.78	32.69	qfq	16,228,815	522,500,044	7.55%
2025-12-23	30.01	30.87	29.92	30.48	30.40	qfq	7,666,288	233,331,357	1.03%
2025-12-22	30.29	30.52	29.93	30.17	30.09	qfq	5,831,186	175,967,102	-0.26%
2025-12-19	29.88	30.48	29.66	30.25	30.17	qfq	6,983,661	210,049,964	1.78%
2025-12-18	29.39	30.37	29.39	29.72	29.64	qfq	7,068,668	211,405,401	-0.07%
2025-12-17	28.90	29.88	28.64	29.74	29.66	qfq	7,338,400	214,750,532	2.62%
2025-12-16	29.88	29.98	28.78	28.98	28.90	qfq	6,760,330	196,892,574	-3.50%
2025-12-15	30.05	30.55	29.59	30.03	29.95	qfq	6,226,337	187,605,427	-0.23%
2025-12-12	30.70	30.81	29.84	30.10	30.02	qfq	7,328,755	221,398,309	-1.57%
2025-12-11	32.00	32.24	30.58	30.58	30.50	qfq	9,196,846	288,231,382	-4.74%
2025-12-10	32.50	32.95	31.71	32.10	32.01	qfq	9,035,742	289,615,591	-1.77%
2025-12-09	33.03	33.36	32.60	32.68	32.59	qfq	10,049,196	330,180,580	-2.10%
2025-12-08	33.46	33.60	32.69	33.38	33.29	qfq	13,484,746	447,919,276	1.52%
2025-12-05	32.99	33.00	32.02	32.88	32.79	qfq	11,435,132	372,283,280	0.06%
2025-12-04	33.34	34.03	32.66	32.86	32.77	qfq	17,421,600	576,266,561	-3.21%
2025-12-03	34.58	35.32	33.95	33.95	33.86	qfq	19,805,507	684,347,532	-0.61%
2025-12-02	35.66	35.80	33.92	34.16	34.07	qfq	23,826,041	820,072,717	-4.21%
2025-12-01	34.10	37.91	33.69	35.66	35.56	qfq	36,552,733	1,300,491,301	5.35%
2025-11-28	33.50	34.90	32.94	33.85	33.76	qfq	34,617,727	1,181,860,537	0.06%
2025-11-27	28.28	33.83	28.27	33.83	33.74	qfq	23,496,141	762,388,779	20.01%
2025-11-26	28.55	28.75	28.08	28.19	28.11	qfq	2,321,000	65,920,580	-1.26%
2025-11-25	28.37	29.09	28.10	28.55	28.47	qfq	4,406,600	126,656,187	2.04%
2025-11-24	27.72	28.16	27.50	27.98	27.90	qfq	3,110,050	86,457,275	1.56%
2025-11-21	28.44	28.70	27.37	27.55	27.47	qfq	4,954,300	137,768,631	-4.37%
2025-11-20	29.49	29.57	28.56	28.81	28.73	qfq	3,767,037	109,129,690	-1.17%
2025-11-19	30.30	30.40	29.00	29.15	29.07	qfq	4,411,200	129,963,021	-3.48%
2025-11-18	30.54	30.66	30.00	30.20	30.12	qfq	3,088,500	93,685,656	-1.31%
2025-11-17	30.87	31.00	30.49	30.60	30.52	qfq	2,985,045	91,562,998	-1.29%
2025-11-14	31.60	31.66	30.93	31.00	30.92	qfq	3,957,576	123,601,958	-2.21%
2025-11-13	31.80	32.25	31.48	31.70	31.61	qfq	4,172,645	132,572,552	-0.28%
2025-11-12	32.01	32.34	31.53	31.79	31.70	qfq	4,101,083	130,802,532	-0.56%
2025-11-11	32.40	32.82	31.78	31.97	31.88	qfq	5,273,165	169,627,992	-0.47%
2025-11-10	30.80	32.27	30.80	32.12	32.03	qfq	7,709,028	245,682,543	4.29%
2025-11-07	31.31	31.45	30.70	30.80	30.72	qfq	4,930,612	152,647,727	-2.25%
2025-11-06	31.90	32.01	31.28	31.51	31.42	qfq	6,269,005	198,027,703	-1.59%
2025-11-05	31.80	32.96	31.73	32.02	31.93	qfq	7,773,239	250,819,451	-0.90%
2025-11-04	31.95	32.77	31.73	32.31	32.22	qfq	7,477,379	240,708,887	0.69%
2025-11-03	31.50	32.29	30.87	32.09	32.00	qfq	8,651,933	273,758,740	1.61%
2025-10-31	31.10	31.85	30.86	31.58	31.49	qfq	7,572,103	237,926,323	1.81%
2025-10-30	31.20	32.41	30.61	31.02	30.94	qfq	9,841,780	307,718,853	-0.89%
2025-10-29	30.40	31.75	30.21	31.30	31.21	qfq	9,782,149	303,754,603	2.62%
2025-10-28	29.71	30.92	29.56	30.50	30.42	qfq	6,309,308	191,734,713	0.73%
2025-10-27	30.82	30.82	29.86	30.28	30.20	qfq	5,446,613	165,170,188	-1.43%
2025-10-24	29.90	30.77	29.72	30.72	30.64	qfq	5,643,993	171,229,423	3.40%
2025-10-23	29.51	29.74	29.17	29.71	29.63	qfq	3,580,127	105,422,254	0.10%
2025-10-22	30.11	30.18	29.54	29.68	29.60	qfq	5,288,042	157,661,753	-2.46%
2025-10-21	29.01	30.85	28.96	30.43	30.35	qfq	8,801,099	264,990,415	5.11%
2025-10-20	29.19	29.29	28.71	28.95	28.87	qfq	3,600,607	104,454,830	1.01%
2025-10-17	29.75	29.88	28.63	28.66	28.58	qfq	4,269,973	124,558,283	-3.66%
2025-10-16	30.35	30.62	29.55	29.75	29.67	qfq	5,552,600	166,659,514	-0.83%
2025-10-15	29.62	30.07	29.22	30.00	29.92	qfq	5,274,651	156,813,207	1.56%
2025-10-14	30.69	30.93	29.33	29.54	29.46	qfq	6,639,839	199,340,681	-3.02%
2025-10-13	29.28	30.68	28.55	30.46	30.38	qfq	8,415,071	250,417,402	-0.75%
2025-10-10	32.24	32.27	30.65	30.69	30.61	qfq	8,015,033	249,756,779	-5.10%
2025-10-09	32.49	32.90	32.28	32.34	32.25	qfq	5,932,442	192,851,991	0.72%
2025-09-30	32.60	33.00	32.00	32.11	32.02	qfq	4,259,516	137,849,336	-1.29%
2025-09-29	32.01	33.28	32.00	32.53	32.44	qfq	5,127,950	167,196,309	1.28%
2025-09-26	33.34	33.40	32.12	32.12	32.03	qfq	5,047,422	164,675,078	-4.09%
2025-09-25	33.10	34.43	33.10	33.49	33.40	qfq	6,669,690	226,166,476	0.30%
2025-09-24	32.39	33.60	32.22	33.39	33.30	qfq	5,195,242	171,344,571	2.45%
2025-09-23	33.20	33.44	31.72	32.59	32.50	qfq	6,102,554	197,674,353	-2.07%
2025-09-22	33.41	33.87	33.03	33.28	33.19	qfq	4,213,152	140,783,036	-0.03%
2025-09-19	34.20	34.47	33.06	33.29	33.20	qfq	6,139,839	206,469,379	-2.00%
2025-09-18	34.40	35.49	33.70	33.97	33.88	qfq	8,827,526	305,434,406	-2.13%
2025-09-17	34.11	35.11	34.09	34.71	34.61	qfq	6,701,936	232,566,475	1.46%
2025-09-16	34.14	34.48	33.50	34.21	34.12	qfq	7,325,056	249,415,973	-0.55%
2025-09-15	34.52	35.17	33.91	34.40	34.31	qfq	9,188,527	318,313,814	0.29%
2025-09-12	34.95	35.10	34.18	34.30	34.21	qfq	6,478,223	223,805,411	-1.86%
2025-09-11	34.51	35.16	33.85	34.95	34.85	qfq	6,035,224	208,693,616	1.36%
2025-09-10	34.90	35.67	34.40	34.48	34.39	qfq	6,894,490	240,888,443	-2.65%
2025-09-09	36.71	36.75	34.67	35.42	35.32	qfq	10,837,787	386,246,977	-0.76%
2025-09-08	35.52	36.48	35.20	35.69	35.59	qfq	8,001,735	285,395,892	1.28%
2025-09-05	34.01	35.37	34.01	35.24	35.14	qfq	8,172,055	284,624,784	3.43%
2025-09-04	35.90	36.80	33.50	34.07	33.98	qfq	10,992,721	386,669,066	-3.70%
2025-09-03	34.60	37.25	34.60	35.38	35.28	qfq	17,255,879	624,567,434	3.45%
2025-09-02	36.06	36.32	33.60	34.20	34.11	qfq	10,859,293	374,317,218	-5.00%
2025-09-01	37.29	37.40	35.70	36.00	35.90	qfq	7,698,324	278,822,552	-2.01%
2025-08-29	37.78	37.87	36.61	36.74	36.64	qfq	8,282,046	306,991,246	-3.04%
2025-08-28	35.80	38.20	35.68	37.89	37.79	qfq	15,042,730	556,989,802	0.50%
2025-08-27	39.21	40.50	37.57	37.70	37.60	qfq	11,054,711	432,660,506	-3.95%
2025-08-26	38.82	40.80	38.16	39.25	39.14	qfq	12,146,832	477,645,070	0.90%
2025-08-25	38.67	39.77	37.70	38.90	38.79	qfq	12,635,183	489,554,656	-0.36%
2025-08-22	39.05	40.50	38.51	39.04	38.93	qfq	13,610,443	534,507,124	-1.09%
2025-08-21	38.89	41.38	37.60	39.47	39.36	qfq	23,279,848	918,300,398	2.36%
2025-08-20	36.69	38.98	35.90	38.56	38.45	qfq	19,174,248	718,755,825	5.50%
2025-08-19	35.60	36.98	34.86	36.55	36.45	qfq	11,664,966	420,384,441	2.67%
2025-08-18	35.49	36.18	34.91	35.60	35.50	qfq	7,843,457	279,719,151	0.37%
2025-08-15	34.87	35.93	34.87	35.47	35.37	qfq	7,957,760	282,427,437	1.52%
2025-08-14	34.93	36.48	34.22	34.94	34.84	qfq	14,063,074	498,362,998	0.06%
2025-08-13	34.16	35.26	34.04	34.92	34.82	qfq	8,575,759	298,821,578	2.25%
2025-08-12	34.84	35.10	33.71	34.15	34.06	qfq	8,505,502	291,332,618	0.06%
2025-08-11	32.76	34.50	32.76	34.13	34.04	qfq	11,740,096	396,696,773	4.15%
2025-08-08	33.10	33.27	32.74	32.77	32.68	qfq	6,458,166	213,103,705	-1.97%
2025-08-07	33.11	34.14	32.99	33.43	33.34	qfq	10,672,315	357,831,573	0.72%
2025-08-06	32.77	33.45	32.45	33.19	33.10	qfq	10,458,772	344,946,012	0.97%
2025-08-05	31.12	33.50	31.12	32.87	32.78	qfq	14,567,561	473,931,210	5.52%
2025-08-04	30.50	31.21	30.38	31.15	31.06	qfq	3,859,450	119,415,578	1.43%
2025-08-01	30.50	31.07	30.30	30.71	30.63	qfq	3,159,796	97,054,209	0.43%
2025-07-31	30.63	31.25	30.36	30.58	30.50	qfq	4,207,365	129,594,651	-0.68%
2025-07-30	31.40	31.42	30.45	30.79	30.71	qfq	4,830,765	149,064,731	-2.28%
2025-07-29	31.20	31.75	31.15	31.51	31.42	qfq	4,199,705	131,773,333	0.51%
2025-07-28	30.52	31.57	30.51	31.35	31.26	qfq	6,884,157	214,521,928	2.59%
2025-07-25	30.67	30.96	30.22	30.56	30.48	qfq	6,501,886	198,308,778	-0.94%
2025-07-24	31.98	31.99	30.69	30.85	30.77	qfq	7,046,279	218,834,154	-0.32%
2025-07-23	31.29	31.29	30.69	30.95	30.87	qfq	4,399,750	136,042,708	-1.12%
2025-07-22	31.23	31.54	30.94	31.30	31.21	qfq	3,191,692	99,917,065	0.10%
2025-07-21	31.17	31.35	30.87	31.27	31.18	qfq	3,049,556	94,896,913	0.32%
2025-07-18	31.45	31.74	31.03	31.17	31.08	qfq	3,636,368	113,870,345	-1.30%
2025-07-17	31.35	31.62	31.23	31.58	31.49	qfq	2,531,333	79,736,147	0.45%
2025-07-16	31.55	31.83	31.27	31.44	31.35	qfq	3,186,800	100,520,782	-0.98%
2025-07-15	31.90	32.10	31.24	31.75	31.66	qfq	3,869,154	122,398,876	-1.00%
2025-07-14	31.77	32.33	31.44	32.07	31.98	qfq	4,602,553	146,710,329	0.85%
2025-07-11	31.59	32.44	31.40	31.80	31.71	qfq	7,215,227	231,159,060	-0.25%
2025-07-10	30.80	32.28	30.69	31.88	31.79	qfq	10,774,417	343,237,949	3.67%
2025-07-09	31.30	31.46	30.57	30.75	30.67	qfq	5,302,500	163,638,356	-1.66%
2025-07-08	30.75	31.55	30.75	31.27	31.18	qfq	4,541,600	141,888,209	1.00%
2025-07-07	31.14	31.31	30.75	30.96	30.88	qfq	3,685,500	114,079,894	-1.12%
2025-07-04	31.98	32.10	31.19	31.31	31.22	qfq	7,764,315	244,514,942	-4.10%
2025-07-03	30.66	32.68	30.58	32.65	32.56	qfq	10,662,100	339,940,201	5.97%
2025-07-02	31.47	31.47	30.49	30.81	30.73	qfq	4,418,100	135,986,693	-2.10%
2025-07-01	31.80	31.98	31.00	31.47	31.38	qfq	5,894,600	185,704,583	-1.04%
2025-06-30	31.30	32.24	30.98	31.80	31.71	qfq	8,004,400	253,055,886	2.68%
2025-06-27	31.97	32.00	30.93	30.97	30.89	qfq	8,211,700	257,519,123	-1.43%
2025-06-26	31.88	32.57	31.41	31.42	31.33	qfq	13,064,508	417,435,823	-3.17%
2025-06-25	32.61	34.59	31.91	32.45	32.36	qfq	24,036,830	797,700,174	7.38%
2025-06-24	29.10	30.22	29.10	30.22	30.14	qfq	7,791,299	229,955,925	2.82%
2025-06-23	28.51	29.88	28.50	29.39	29.31	qfq	9,076,951	266,299,210	4.52%
2025-06-20	28.00	28.57	27.95	28.12	28.04	qfq	2,582,345	73,007,484	0.14%
2025-06-19	28.33	28.75	27.95	28.08	28.00	qfq	2,252,945	63,770,902	-1.02%
2025-06-18	27.98	28.46	27.88	28.37	28.29	qfq	1,957,500	55,248,455	1.07%
2025-06-17	28.68	28.68	27.88	28.07	27.99	qfq	2,439,553	69,130,207	-0.50%
2025-06-16	27.72	28.58	27.53	28.21	28.13	qfq	2,063,700	58,077,412	1.47%
2025-06-13	28.08	28.49	27.68	27.80	27.72	qfq	3,003,639	83,878,398	-1.73%
2025-06-12	28.42	28.78	28.18	28.29	28.21	qfq	3,004,700	85,474,575	-1.12%
2025-06-11	28.66	29.12	28.49	28.61	28.53	qfq	3,148,239	90,587,174	-0.52%
2025-06-10	29.18	29.43	28.20	28.76	28.68	qfq	4,653,628	134,062,722	-1.57%
2025-06-09	29.19	29.35	28.92	29.22	29.14	qfq	2,840,500	82,832,542	0.48%
2025-06-06	29.47	29.64	28.92	29.08	29.00	qfq	3,408,000	99,614,767	-1.32%
2025-06-05	29.59	29.61	28.86	29.47	29.39	qfq	5,654,872	165,024,550	-0.91%
2025-06-04	28.31	30.31	28.16	29.74	29.66	qfq	8,387,572	247,460,015	4.31%
2025-06-03	28.66	28.99	28.22	28.51	28.23	qfq	3,671,900	104,664,735	-0.52%
2025-05-30	28.44	29.48	28.21	28.66	28.38	qfq	4,725,300	136,394,305	0.46%
2025-05-29	28.20	28.59	28.08	28.53	28.25	qfq	1,802,500	51,277,990	1.67%
2025-05-28	28.49	28.76	27.95	28.06	27.79	qfq	1,754,846	49,432,713	-0.60%
2025-05-27	28.75	28.75	28.14	28.23	27.96	qfq	1,764,000	50,004,396	-1.29%
2025-05-26	28.21	28.66	28.16	28.60	28.32	qfq	1,756,556	49,963,839	1.10%
2025-05-23	28.52	28.95	28.23	28.29	28.01	qfq	2,467,500	70,518,450	-0.91%
2025-05-22	28.76	29.16	28.51	28.55	28.27	qfq	2,232,772	64,331,810	-0.73%
2025-05-21	29.24	29.26	28.64	28.76	28.48	qfq	2,765,500	79,804,947	-2.04%
2025-05-20	28.77	29.64	28.31	29.36	29.07	qfq	3,422,600	99,462,036	1.77%
2025-05-19	29.83	29.86	28.73	28.85	28.57	qfq	3,966,100	115,257,495	-2.73%
2025-05-16	29.40	30.12	29.20	29.66	29.37	qfq	2,254,481	67,303,848	0.54%
2025-05-15	30.12	30.12	29.41	29.50	29.21	qfq	2,749,500	81,470,089	-2.25%
2025-05-14	30.75	30.96	29.90	30.18	29.89	qfq	3,974,800	120,103,030	-2.20%
2025-05-13	31.50	31.77	30.75	30.86	30.56	qfq	5,166,800	161,465,836	-0.06%
2025-05-12	30.50	30.90	30.40	30.88	30.58	qfq	3,091,400	94,822,227	2.90%
2025-05-09	30.59	30.79	29.85	30.01	29.72	qfq	3,067,400	92,437,400	-2.47%
2025-05-08	30.70	31.16	30.50	30.77	30.47	qfq	3,802,800	117,267,067	0.16%
2025-05-07	30.75	31.50	30.33	30.72	30.42	qfq	6,192,237	191,372,933	1.39%
2025-05-06	29.00	30.51	29.00	30.30	30.01	qfq	5,307,093	158,766,866	5.83%
2025-04-30	28.50	28.88	28.49	28.63	28.35	qfq	2,869,432	82,275,865	0.85%
2025-04-29	27.99	28.74	27.78	28.39	28.11	qfq	3,188,832	90,685,152	1.36%
2025-04-28	29.01	29.16	27.66	28.01	27.74	qfq	5,154,103	144,912,897	-4.01%
2025-04-25	30.00	30.05	29.13	29.18	28.90	qfq	4,744,232	139,625,510	-2.57%
2025-04-24	30.68	30.77	29.61	29.95	29.66	qfq	3,990,900	120,102,940	-2.73%
2025-04-23	30.38	31.33	30.38	30.79	30.49	qfq	5,283,900	162,706,744	2.22%
2025-04-22	30.20	30.73	29.88	30.12	29.83	qfq	5,684,500	171,922,060	-2.81%
2025-04-21	29.47	31.09	29.26	30.99	30.69	qfq	7,029,300	214,613,851	5.48%
2025-04-18	30.01	30.24	29.23	29.38	29.09	qfq	3,700,700	109,325,730	-2.68%
2025-04-17	29.70	30.56	29.38	30.19	29.90	qfq	5,425,700	163,093,434	0.87%
2025-04-16	28.90	30.66	28.62	29.93	29.64	qfq	8,105,828	239,353,395	3.49%
2025-04-15	28.47	29.20	28.17	28.92	28.64	qfq	5,297,869	152,372,528	1.83%
2025-04-14	29.02	29.47	28.24	28.40	28.12	qfq	5,141,300	147,738,453	0.67%
2025-04-11	27.33	28.76	27.07	28.21	27.94	qfq	5,748,188	161,251,679	1.77%
2025-04-10	27.95	28.75	27.40	27.72	27.45	qfq	8,458,558	237,854,044	4.17%
2025-04-09	25.26	27.03	23.38	26.61	26.35	qfq	8,458,800	215,109,276	1.80%
2025-04-08	26.01	27.48	25.08	26.14	25.89	qfq	8,418,174	220,442,917	1.12%
2025-04-07	29.10	29.58	25.85	25.85	25.60	qfq	9,763,271	268,958,939	-19.99%
2025-04-03	34.20	34.67	31.53	32.31	32.00	qfq	10,032,900	329,520,002	-6.81%
2025-04-02	35.42	35.80	34.55	34.67	34.33	qfq	5,519,400	193,266,402	-2.28%
2025-04-01	36.10	36.45	35.38	35.48	35.13	qfq	5,858,800	209,575,808	-1.33%
2025-03-31	36.06	36.32	34.00	35.96	35.61	qfq	11,260,201	401,072,427	-2.26%
2025-03-28	35.05	37.30	35.01	36.79	36.43	qfq	21,283,610	778,030,951	4.01%
2025-03-27	33.63	35.94	33.38	35.37	35.03	qfq	10,031,064	351,319,850	4.24%
2025-03-26	32.86	34.05	32.55	33.93	33.60	qfq	5,177,120	173,980,852	4.05%
2025-03-25	33.38	33.63	32.51	32.61	32.29	qfq	3,134,500	103,041,630	-2.66%
2025-03-24	33.71	34.00	32.50	33.50	33.17	qfq	4,060,426	135,186,345	-0.86%
2025-03-21	35.01	35.02	33.66	33.79	33.46	qfq	6,349,740	216,694,320	-4.41%
2025-03-20	35.98	36.08	35.21	35.35	35.01	qfq	5,508,142	196,312,130	-2.35%
2025-03-19	35.69	36.79	35.45	36.20	35.85	qfq	8,136,365	294,390,220	0.22%
2025-03-18	35.70	36.30	35.34	36.12	35.77	qfq	8,441,496	302,222,684	0.61%
2025-03-17	34.91	36.90	34.91	35.90	35.55	qfq	12,425,494	448,275,429	3.79%
2025-03-14	34.00	35.04	33.60	34.59	34.25	qfq	5,686,355	195,601,832	0.99%
2025-03-13	35.13	35.31	33.33	34.25	33.92	qfq	6,797,965	232,340,179	-3.00%
2025-03-12	34.79	35.68	34.35	35.31	34.97	qfq	8,647,180	303,414,363	2.20%
2025-03-11	35.00	35.00	34.00	34.55	34.21	qfq	7,479,600	257,838,126	-2.51%
2025-03-10	34.07	35.77	33.86	35.44	35.10	qfq	12,737,307	446,333,849	4.30%
2025-03-07	33.88	34.68	33.78	33.98	33.65	qfq	6,034,769	206,306,187	-0.61%
2025-03-06	33.77	34.45	33.62	34.19	33.86	qfq	7,058,900	241,233,970	1.51%
2025-03-05	33.56	34.70	33.16	33.68	33.35	qfq	4,511,500	152,189,426	0.51%
2025-03-04	32.63	33.83	32.63	33.51	33.18	qfq	4,534,862	151,780,514	0.96%
2025-03-03	32.36	34.00	31.60	33.19	32.87	qfq	6,358,821	210,958,374	3.04%
2025-02-28	33.97	34.03	32.06	32.21	31.90	qfq	6,118,900	201,562,280	-6.07%
2025-02-27	34.60	34.80	33.70	34.29	33.96	qfq	7,405,400	253,463,845	-1.80%
2025-02-26	34.61	35.00	33.88	34.92	34.58	qfq	10,754,205	371,848,889	1.36%
2025-02-25	32.93	35.04	32.75	34.45	34.11	qfq	13,257,957	454,111,129	3.36%
2025-02-24	32.86	33.53	32.16	33.33	33.01	qfq	7,255,400	240,176,970	0.97%
2025-02-21	32.85	33.07	32.51	33.01	32.69	qfq	7,548,647	247,764,718	0.15%
2025-02-20	31.01	33.33	31.01	32.96	32.64	qfq	12,154,567	398,414,703	7.05%
2025-02-19	30.08	30.88	29.81	30.79	30.49	qfq	3,333,398	101,942,726	2.36%
2025-02-18	30.62	31.33	29.85	30.08	29.79	qfq	4,814,547	147,542,199	-2.75%
2025-02-17	30.25	31.10	29.50	30.93	30.63	qfq	8,281,742	251,229,858	-1.56%
2025-02-14	31.53	31.85	31.18	31.42	31.11	qfq	3,069,730	96,707,397	-0.57%
2025-02-13	32.89	32.89	31.60	31.60	31.29	qfq	5,033,900	160,866,603	-3.60%
2025-02-12	32.08	32.78	32.03	32.78	32.46	qfq	3,974,432	128,631,306	1.86%
2025-02-11	32.58	32.64	31.99	32.18	31.87	qfq	3,300,125	106,107,971	-1.23%
2025-02-10	32.78	32.88	32.14	32.58	32.26	qfq	4,516,200	146,593,258	-0.64%
2025-02-07	33.00	33.22	32.31	32.79	32.47	qfq	5,040,336	165,670,439	-0.30%
2025-02-06	31.39	32.89	31.27	32.89	32.57	qfq	4,555,099	147,409,855	4.25%
2025-02-05	31.89	31.97	31.20	31.55	31.24	qfq	3,228,200	101,712,718	-0.25%
2025-01-27	32.45	32.80	31.53	31.63	31.32	qfq	3,007,500	96,081,280	-2.71%
2025-01-24	31.82	32.63	31.76	32.51	32.19	qfq	3,454,100	111,189,805	1.91%
2025-01-23	32.60	32.88	31.89	31.90	31.59	qfq	3,420,331	110,742,092	-1.18%
2025-01-22	32.18	32.57	32.03	32.28	31.97	qfq	2,582,100	83,516,489	-0.59%
2025-01-21	32.00	32.49	31.60	32.47	32.15	qfq	2,972,115	95,361,334	1.98%
2025-01-20	31.60	32.16	31.55	31.84	31.53	qfq	3,136,015	100,023,261	0.70%
2025-01-17	31.18	31.81	31.05	31.62	31.31	qfq	3,013,500	94,918,998	0.41%
2025-01-16	32.08	32.33	31.01	31.49	31.18	qfq	4,640,807	147,197,196	-0.22%
2025-01-15	30.99	33.60	30.96	31.56	31.25	qfq	7,200,977	232,465,056	2.40%
2025-01-14	29.02	30.84	28.92	30.82	30.52	qfq	4,504,906	135,626,554	6.28%
2025-01-13	28.97	29.49	28.30	29.00	28.72	qfq	2,175,150	62,908,797	-0.31%
2025-01-10	29.86	30.29	29.08	29.09	28.81	qfq	2,879,800	85,717,027	-2.97%
2025-01-09	29.88	30.44	29.70	29.98	29.69	qfq	2,842,100	85,613,450	0.03%
2025-01-08	29.52	30.37	29.08	29.97	29.68	qfq	4,255,906	126,311,804	0.74%
2025-01-07	29.11	29.75	29.00	29.75	29.46	qfq	2,559,800	75,307,303	2.20%
2025-01-06	29.03	29.52	28.24	29.11	28.83	qfq	3,116,018	90,058,061	0.31%
2025-01-03	30.17	30.48	28.99	29.02	28.74	qfq	3,605,500	107,282,660	-3.04%
2025-01-02	31.33	31.68	29.60	29.93	29.64	qfq	5,030,407	153,351,724	-4.47%
2024-12-31	32.52	32.82	31.33	31.33	31.03	qfq	3,076,600	98,092,007	-3.39%
2024-12-30	32.23	32.64	31.18	32.43	32.11	qfq	2,522,800	81,359,206	0.46%
2024-12-27	32.12	32.83	31.93	32.28	31.97	qfq	2,616,104	84,978,705	0.53%
2024-12-26	31.30	32.16	31.11	32.11	31.80	qfq	3,089,600	98,771,465	2.00%
2024-12-25	31.76	31.95	30.99	31.48	31.17	qfq	3,199,700	100,522,769	-1.38%
2024-12-24	31.81	32.40	31.57	31.92	31.61	qfq	3,650,247	116,568,236	0.69%
2024-12-23	32.96	33.34	31.66	31.70	31.39	qfq	3,920,600	126,794,174	-3.94%
2024-12-20	32.80	33.39	32.58	33.00	32.68	qfq	4,097,356	135,574,473	0.21%
2024-12-19	31.81	33.05	31.55	32.93	32.61	qfq	3,342,900	108,929,742	2.49%
2024-12-18	31.76	32.47	31.31	32.13	31.82	qfq	2,797,169	89,589,334	1.90%
2024-12-17	32.40	32.84	31.50	31.53	31.22	qfq	3,969,846	127,246,793	-3.37%
2024-12-16	33.10	33.26	32.51	32.63	32.31	qfq	3,395,073	111,490,659	-1.27%
2024-12-13	33.77	33.85	32.86	33.05	32.73	qfq	5,565,183	184,648,627	-2.85%
2024-12-12	34.08	34.35	33.68	34.02	33.69	qfq	3,438,500	116,699,511	-0.58%
2024-12-11	33.98	34.42	33.50	34.22	33.89	qfq	4,155,520	141,317,370	0.32%
2024-12-10	34.92	35.33	33.93	34.11	33.78	qfq	6,466,874	223,488,328	0.44%
2024-12-09	34.18	34.33	33.56	33.96	33.63	qfq	3,486,923	118,255,803	-0.99%
2024-12-06	34.25	34.59	33.70	34.30	33.97	qfq	3,725,404	127,274,302	-0.23%
2024-12-05	33.62	34.69	33.61	34.38	34.05	qfq	4,498,023	154,114,501	1.87%
2024-12-04	34.00	34.48	33.47	33.75	33.42	qfq	4,453,013	151,025,728	-1.29%
2024-12-03	34.69	34.90	33.70	34.19	33.86	qfq	4,793,030	163,914,080	-1.87%
2024-12-02	34.06	35.09	33.88	34.84	34.50	qfq	5,435,826	187,662,474	2.23%
2024-11-29	33.74	34.95	33.20	34.08	33.75	qfq	5,999,365	204,789,717	1.25%
2024-11-28	35.70	35.70	33.60	33.66	33.33	qfq	8,261,004	284,540,861	-5.40%
2024-11-27	34.63	35.74	33.80	35.58	35.23	qfq	7,236,854	251,127,063	1.40%
2024-11-26	37.41	37.53	35.00	35.09	34.75	qfq	9,646,378	349,847,909	-7.63%
2024-11-25	36.05	38.46	36.05	37.99	37.62	qfq	12,135,682	455,993,797	3.94%
2024-11-22	36.20	37.68	35.02	36.55	36.19	qfq	11,747,806	428,262,275	0.97%
2024-11-21	36.28	36.53	35.58	36.20	35.85	qfq	8,850,002	318,713,566	-2.00%
2024-11-20	35.76	37.79	35.05	36.94	36.58	qfq	15,058,924	554,310,186	1.93%
2024-11-19	35.48	38.50	34.80	36.24	35.89	qfq	14,814,153	538,990,626	9.55%
2024-11-18	33.50	34.25	31.90	33.08	32.76	qfq	6,076,928	201,121,999	-1.11%
2024-11-15	34.49	34.96	33.40	33.45	33.12	qfq	6,517,857	222,612,371	-3.38%
2024-11-14	36.10	36.36	34.60	34.62	34.28	qfq	6,804,051	240,171,861	-4.10%
2024-11-13	35.70	37.18	35.35	36.10	35.75	qfq	6,641,467	239,592,219	-0.52%
2024-11-12	38.42	39.31	35.70	36.29	35.94	qfq	13,039,457	487,648,219	-5.30%
2024-11-11	36.00	38.54	35.90	38.32	37.95	qfq	12,843,201	480,311,956	5.04%
2024-11-08	34.32	36.85	34.32	36.48	36.12	qfq	13,733,275	490,703,531	5.31%
2024-11-07	33.74	35.79	33.74	34.64	34.30	qfq	12,409,451	432,182,136	0.99%
2024-11-06	32.88	34.76	32.41	34.30	33.97	qfq	14,548,810	496,093,040	4.26%
2024-11-05	32.48	33.20	32.21	32.90	32.58	qfq	9,641,571	315,943,506	1.32%
2024-11-04	30.72	32.97	30.72	32.47	32.15	qfq	8,482,363	273,269,477	5.80%
2024-11-01	32.44	33.08	30.60	30.69	30.39	qfq	8,856,600	279,856,873	-6.23%
2024-10-31	31.59	32.99	30.80	32.73	32.41	qfq	10,632,452	339,626,054	2.22%
2024-10-30	32.50	33.99	31.95	32.02	31.71	qfq	14,490,809	475,087,941	1.23%
2024-10-29	31.10	32.08	30.78	31.63	31.32	qfq	8,553,969	267,995,695	1.70%
2024-10-28	31.01	31.54	30.68	31.10	30.80	qfq	5,811,900	179,694,187	-0.64%
2024-10-25	31.37	31.89	30.95	31.30	31.00	qfq	6,663,772	209,357,525	1.82%
2024-10-24	31.00	31.15	30.33	30.74	30.44	qfq	5,963,100	182,992,119	-2.04%
2024-10-23	31.75	32.09	31.00	31.38	31.07	qfq	11,013,249	347,443,083	-2.76%
2024-10-22	30.40	34.14	30.00	32.27	31.96	qfq	19,062,724	610,796,557	4.91%
2024-10-21	29.98	31.52	29.80	30.76	30.46	qfq	12,028,322	369,065,313	2.60%
2024-10-18	28.30	30.76	28.19	29.98	29.69	qfq	10,427,258	307,517,055	5.53%
2024-10-17	28.18	29.08	28.18	28.41	28.13	qfq	6,168,808	176,346,110	1.50%
2024-10-16	27.95	28.58	27.70	27.99	27.72	qfq	5,422,500	152,315,368	-2.00%
2024-10-15	28.61	30.12	28.05	28.56	28.28	qfq	10,338,900	302,098,732	0.04%
2024-10-14	27.29	28.56	26.71	28.55	28.27	qfq	6,874,900	190,172,095	4.77%
2024-10-11	29.28	29.29	26.76	27.25	26.98	qfq	8,235,700	228,397,127	-6.65%
2024-10-10	29.92	30.59	29.00	29.19	28.91	qfq	7,287,400	216,413,848	-0.17%
2024-10-09	31.95	32.50	29.24	29.24	28.96	qfq	12,311,000	381,138,642	-12.98%
2024-10-08	34.15	34.16	30.50	33.60	33.27	qfq	16,286,638	530,855,792	16.87%
2024-09-30	26.03	28.98	25.63	28.75	28.47	qfq	13,528,769	369,615,473	14.36%
2024-09-27	24.43	25.60	24.18	25.14	24.90	qfq	8,071,033	200,907,918	4.62%
2024-09-26	23.40	24.05	23.20	24.03	23.80	qfq	4,418,589	104,957,139	2.56%
2024-09-25	23.65	24.12	23.38	23.43	23.20	qfq	5,657,400	134,302,134	-0.17%
2024-09-24	22.71	23.47	22.71	23.47	23.24	qfq	4,051,494	93,903,181	3.44%
2024-09-23	22.74	23.15	22.51	22.69	22.47	qfq	2,312,000	52,872,869	0.04%
2024-09-20	22.89	22.93	22.50	22.68	22.46	qfq	2,549,600	57,793,736	-0.66%
2024-09-19	22.71	23.09	22.51	22.83	22.61	qfq	3,262,900	74,532,474	1.15%
2024-09-18	22.70	22.84	22.31	22.57	22.35	qfq	2,569,500	57,915,865	-0.53%
2024-09-13	23.35	23.45	22.69	22.69	22.47	qfq	3,387,500	77,756,030	-2.83%
2024-09-12	23.60	23.99	23.31	23.35	23.12	qfq	3,142,300	74,138,758	-1.31%
2024-09-11	23.77	24.09	23.50	23.66	23.43	qfq	3,572,000	85,117,899	-0.67%
2024-09-10	23.62	24.01	23.14	23.82	23.59	qfq	3,934,200	92,817,179	0.93%
2024-09-09	23.75	24.10	23.46	23.60	23.37	qfq	3,800,750	90,138,299	0.38%
2024-09-06	24.00	24.26	23.36	23.51	23.28	qfq	5,645,200	133,550,601	-2.61%
2024-09-05	24.60	24.68	23.98	24.14	23.91	qfq	7,337,736	177,502,169	-2.94%
2024-09-04	23.99	25.18	23.77	24.87	24.63	qfq	10,736,736	263,791,980	2.01%
2024-09-03	24.17	24.65	24.16	24.38	24.14	qfq	6,120,339	149,133,721	0.70%
2024-09-02	24.34	24.76	24.09	24.21	23.97	qfq	9,107,200	221,960,688	-1.18%
2024-08-30	24.56	25.06	24.30	24.50	24.26	qfq	15,699,290	387,491,218	-0.33%
2024-08-29	23.26	25.50	22.99	24.58	24.34	qfq	17,949,846	432,843,837	11.02%
2024-08-28	21.79	22.28	21.78	22.14	21.92	qfq	2,374,600	52,451,501	0.91%
2024-08-27	22.37	22.50	21.92	21.94	21.73	qfq	3,726,139	82,504,061	-2.92%
2024-08-26	21.30	23.34	21.12	22.60	22.38	qfq	6,245,758	140,553,333	5.41%
2024-08-23	21.50	21.70	20.85	21.44	21.23	qfq	3,060,600	65,099,994	-1.29%
2024-08-22	22.53	22.53	21.63	21.72	21.51	qfq	2,977,100	65,204,799	-2.34%
2024-08-21	21.65	22.55	21.63	22.24	22.02	qfq	3,208,100	71,333,343	1.83%
2024-08-20	22.10	22.44	21.69	21.84	21.63	qfq	3,197,300	70,344,281	-1.44%
2024-08-19	22.66	22.81	22.11	22.16	21.94	qfq	3,985,800	89,122,478	-3.06%
2024-08-16	22.88	23.37	22.64	22.86	22.64	qfq	6,198,468	142,990,974	2.28%
2024-08-15	22.05	22.72	22.01	22.35	22.13	qfq	3,668,668	82,439,190	0.68%
2024-08-14	22.00	22.44	21.82	22.20	21.98	qfq	2,886,800	63,987,015	0.82%
2024-08-13	21.73	22.17	21.53	22.02	21.81	qfq	2,450,500	53,689,706	1.33%
2024-08-12	22.40	22.60	21.66	21.73	21.52	qfq	3,169,500	70,126,518	-1.67%
2024-08-09	21.89	22.46	21.70	22.10	21.88	qfq	3,547,339	78,440,426	2.41%
2024-08-08	21.71	21.90	21.30	21.58	21.37	qfq	1,839,900	39,679,064	-1.24%
2024-08-07	21.82	22.07	21.68	21.85	21.64	qfq	1,945,800	42,588,053	-0.36%
2024-08-06	21.84	22.06	21.62	21.93	21.72	qfq	1,779,480	38,911,988	1.76%
2024-08-05	22.47	22.52	21.55	21.55	21.34	qfq	3,972,639	87,444,773	-5.57%
2024-08-02	22.44	23.68	22.36	22.82	22.60	qfq	4,628,302	106,497,320	0.93%
2024-08-01	22.63	22.90	22.46	22.61	22.39	qfq	2,645,337	59,932,740	-0.31%
2024-07-31	21.98	22.72	21.90	22.68	22.46	qfq	3,263,900	73,308,417	2.81%
2024-07-30	22.16	22.37	21.96	22.06	21.85	qfq	2,065,449	45,722,358	0.05%
2024-07-29	21.73	22.41	21.71	22.05	21.84	qfq	2,014,600	44,356,553	1.01%
2024-07-26	21.53	21.95	21.50	21.83	21.62	qfq	1,961,800	42,704,141	1.39%
2024-07-25	21.55	21.97	21.15	21.53	21.32	qfq	2,539,410	54,623,212	-1.01%
2024-07-24	22.58	22.71	21.71	21.75	21.54	qfq	3,586,161	79,248,601	-3.20%
2024-07-23	23.05	23.05	22.45	22.47	22.25	qfq	2,662,500	60,339,946	-2.18%
2024-07-22	23.10	23.35	22.76	22.97	22.75	qfq	2,866,300	65,733,754	-0.56%
2024-07-19	22.87	23.63	22.87	23.10	22.88	qfq	3,760,000	87,607,705	0.04%
2024-07-18	23.21	23.29	22.34	23.09	22.87	qfq	4,767,400	108,898,541	-1.58%
2024-07-17	24.18	24.23	23.40	23.46	23.23	qfq	4,535,400	107,670,966	-3.02%
2024-07-16	23.05	24.73	22.92	24.19	23.95	qfq	7,477,010	179,656,270	5.17%
2024-07-15	23.52	23.67	22.91	23.00	22.78	qfq	2,433,200	56,293,808	-2.83%
2024-07-12	24.09	24.10	23.51	23.67	23.44	qfq	3,391,500	80,380,954	-2.47%
2024-07-11	24.10	24.42	23.60	24.27	24.03	qfq	5,081,100	122,464,134	2.49%
2024-07-10	23.56	24.27	23.40	23.68	23.45	qfq	3,973,743	94,405,600	0.51%
2024-07-09	22.21	23.63	22.14	23.56	23.33	qfq	4,163,500	95,995,588	5.41%
2024-07-08	22.92	23.15	22.30	22.35	22.13	qfq	3,064,400	69,456,738	-3.37%
2024-07-05	23.12	23.34	22.47	23.13	22.90	qfq	3,973,700	91,090,643	1.89%
2024-07-04	23.21	23.44	22.61	22.70	22.48	qfq	3,340,980	76,662,355	-2.20%
2024-07-03	23.58	23.74	22.99	23.21	22.98	qfq	2,438,480	56,803,823	-1.57%
2024-07-02	23.84	23.94	23.32	23.58	23.35	qfq	2,820,200	66,468,192	-1.21%
2024-07-01	24.69	24.70	23.32	23.87	23.64	qfq	5,175,300	123,361,095	-2.77%
2024-06-28	23.71	25.00	23.55	24.55	24.31	qfq	5,321,712	130,687,671	3.54%
2024-06-27	24.02	24.68	23.68	23.71	23.48	qfq	4,600,300	111,339,091	-1.66%
2024-06-26	22.99	24.16	22.51	24.11	23.88	qfq	4,247,400	99,514,271	5.56%
2024-06-25	23.40	23.46	22.60	22.84	22.62	qfq	3,713,600	85,497,194	-1.93%
2024-06-24	24.15	24.40	23.25	23.29	23.06	qfq	3,923,700	93,336,517	-5.06%
2024-06-21	24.74	24.76	24.08	24.53	24.29	qfq	3,315,100	80,789,665	-0.85%
2024-06-20	24.95	25.60	24.60	24.74	24.50	qfq	4,650,420	116,870,140	-1.32%
2024-06-19	25.50	25.77	25.02	25.07	24.83	qfq	5,478,300	138,298,492	-2.45%
2024-06-18	24.98	26.06	24.96	25.70	25.45	qfq	5,835,848	149,540,887	2.02%
2024-06-17	24.55	25.30	24.50	25.19	24.94	qfq	4,826,772	120,648,312	1.61%
2024-06-14	24.80	24.96	24.15	24.79	24.55	qfq	4,448,120	109,586,502	-0.20%
2024-06-13	24.68	25.52	24.44	24.84	24.60	qfq	8,556,072	213,394,535	1.18%
2024-06-12	24.00	24.74	23.83	24.55	24.31	qfq	5,445,437	133,427,256	2.04%
2024-06-11	23.25	24.08	22.25	24.06	23.83	qfq	4,858,932	114,276,650	2.60%
2024-06-07	23.34	23.89	22.92	23.45	23.22	qfq	4,721,300	110,596,893	2.00%
2024-06-06	23.80	24.42	22.88	22.99	22.77	qfq	5,483,727	129,093,894	-2.09%
2024-06-05	24.03	24.68	23.42	23.48	23.25	qfq	5,225,900	125,419,830	-3.37%
2024-06-04	24.80	24.80	23.66	24.30	24.06	qfq	7,948,844	191,394,042	-3.76%
2024-06-03	24.86	25.94	24.21	25.25	25.00	qfq	9,146,548	230,238,650	2.77%
2024-05-31	24.28	25.00	24.22	24.57	24.33	qfq	4,735,500	116,866,149	1.24%
2024-05-30	23.92	24.48	23.52	24.27	24.03	qfq	3,994,600	96,665,379	0.75%
2024-05-29	23.99	24.50	23.86	24.09	23.86	qfq	3,783,300	91,337,366	-0.99%
2024-05-28	24.40	25.06	23.85	24.33	23.94	qfq	5,656,600	138,106,983	-0.04%
2024-05-27	23.84	24.39	23.12	24.34	23.95	qfq	3,482,900	82,455,548	2.83%
2024-05-24	24.24	24.37	23.66	23.67	23.30	qfq	3,369,200	80,638,612	-2.35%
2024-05-23	24.78	24.82	24.10	24.24	23.86	qfq	4,141,700	101,129,328	-1.46%
2024-05-22	23.90	24.70	23.90	24.60	24.21	qfq	4,628,093	113,082,426	1.78%
2024-05-21	24.09	24.75	23.64	24.17	23.79	qfq	5,076,493	123,091,197	0.92%
2024-05-20	23.82	24.18	23.54	23.95	23.57	qfq	3,226,300	77,001,386	0.55%
2024-05-17	23.10	23.82	22.84	23.82	23.44	qfq	3,677,693	86,315,632	3.39%
2024-05-16	22.91	23.34	22.91	23.04	22.68	qfq	2,008,000	46,487,652	0.70%
2024-05-15	23.13	23.49	22.80	22.88	22.52	qfq	2,199,000	50,845,504	-1.21%
2024-05-14	22.99	23.35	22.80	23.16	22.79	qfq	2,336,900	54,073,157	1.31%
2024-05-13	23.69	23.69	22.71	22.86	22.50	qfq	3,911,800	90,061,224	-3.75%
2024-05-10	24.67	24.78	23.71	23.75	23.37	qfq	3,426,900	82,140,182	-3.34%
2024-05-09	24.15	24.73	24.15	24.57	24.18	qfq	2,755,644	67,736,778	1.82%
2024-05-08	24.80	24.80	24.05	24.13	23.75	qfq	2,985,100	72,686,517	-2.74%
2024-05-07	24.95	25.23	24.65	24.81	24.42	qfq	3,613,700	89,966,293	-1.12%
2024-05-06	25.11	25.38	24.93	25.09	24.69	qfq	2,861,700	71,867,973	1.01%
2024-04-30	25.00	25.30	24.50	24.84	24.45	qfq	3,174,000	78,844,372	-1.23%
2024-04-29	24.78	25.35	24.70	25.15	24.75	qfq	3,332,100	83,614,869	2.28%
2024-04-26	24.14	24.89	24.12	24.59	24.20	qfq	4,200,693	103,636,773	1.86%
2024-04-25	23.82	24.46	23.82	24.14	23.76	qfq	3,587,100	86,551,978	0.25%
2024-04-24	23.47	24.10	23.35	24.08	23.70	qfq	3,764,300	89,633,080	3.61%
2024-04-23	23.20	23.55	22.92	23.24	22.87	qfq	3,756,200	87,431,521	2.29%
2024-04-22	22.65	23.10	22.26	22.72	22.36	qfq	3,136,488	71,232,876	-1.13%
2024-04-19	23.60	23.80	22.70	22.98	22.62	qfq	5,624,687	129,528,410	-4.13%
2024-04-18	23.64	24.29	23.14	23.97	23.59	qfq	4,104,668	97,785,848	1.83%
2024-04-17	22.45	23.57	22.30	23.54	23.17	qfq	5,324,400	123,199,876	9.08%
2024-04-16	23.73	23.73	21.58	21.58	21.24	qfq	5,482,074	122,183,600	-9.10%
2024-04-15	24.63	25.00	23.30	23.74	23.36	qfq	4,639,800	111,435,216	-3.54%
2024-04-12	25.08	25.38	24.59	24.61	24.22	qfq	2,828,500	70,504,571	-1.28%
2024-04-11	24.73	25.46	24.70	24.93	24.54	qfq	2,684,990	67,594,548	-0.48%
2024-04-10	26.14	26.21	24.80	25.05	24.65	qfq	4,389,100	110,855,585	-3.88%
2024-04-09	25.73	26.34	25.55	26.06	25.65	qfq	3,490,800	90,762,304	2.16%
2024-04-08	26.69	26.69	25.49	25.51	25.11	qfq	4,123,493	106,543,843	-4.46%
2024-04-03	27.44	27.56	26.39	26.70	26.28	qfq	4,357,600	116,767,468	-3.30%
2024-04-02	28.40	28.46	27.24	27.61	27.17	qfq	5,418,193	150,104,878	-3.19%
2024-04-01	26.89	29.12	26.68	28.52	28.07	qfq	6,552,390	183,738,181	4.74%
2024-03-29	26.49	27.45	26.01	27.23	26.80	qfq	4,811,200	128,464,073	3.18%
2024-03-28	25.65	26.85	25.57	26.39	25.97	qfq	3,899,550	102,698,985	3.21%
2024-03-27	27.08	27.08	25.47	25.57	25.16	qfq	4,690,373	122,484,176	-5.78%
2024-03-26	27.40	27.85	26.62	27.14	26.71	qfq	6,212,800	168,884,369	-2.06%
2024-03-25	28.89	28.97	27.60	27.71	27.27	qfq	5,910,413	167,738,423	-4.94%
2024-03-22	28.60	29.50	28.51	29.15	28.69	qfq	6,906,927	200,691,552	1.64%
2024-03-21	28.80	29.16	28.31	28.68	28.23	qfq	4,180,700	120,010,576	-0.69%
2024-03-20	28.57	29.66	28.48	28.88	28.42	qfq	5,796,250	168,430,245	1.58%
2024-03-19	28.74	29.35	28.31	28.43	27.98	qfq	5,898,700	169,196,302	-1.52%
2024-03-18	28.29	29.13	28.03	28.87	28.41	qfq	5,942,998	170,141,425	3.25%
2024-03-15	27.14	28.07	27.14	27.96	27.52	qfq	4,350,460	120,227,439	2.42%
2024-03-14	27.56	27.97	26.91	27.30	26.87	qfq	4,400,039	120,783,484	-1.94%
2024-03-13	27.71	28.26	27.65	27.84	27.40	qfq	4,852,583	135,489,818	-0.07%
2024-03-12	27.59	27.91	27.25	27.86	27.42	qfq	5,326,547	147,375,105	0.87%
2024-03-11	27.15	27.70	26.90	27.62	27.18	qfq	4,069,700	111,397,838	1.36%
2024-03-08	26.96	27.34	26.73	27.25	26.82	qfq	4,338,300	117,388,452	1.08%
2024-03-07	27.39	27.86	26.93	26.96	26.53	qfq	5,670,204	155,433,332	-1.39%
2024-03-06	26.70	27.44	26.48	27.34	26.91	qfq	4,754,167	128,224,937	1.90%
2024-03-05	27.00	27.30	26.51	26.83	26.41	qfq	4,836,107	130,364,268	-1.87%
2024-03-04	27.30	27.72	26.72	27.34	26.91	qfq	5,597,234	152,234,050	-0.58%
2024-03-01	26.88	27.65	26.80	27.50	27.06	qfq	5,495,200	149,953,312	2.27%
2024-02-29	25.10	26.90	25.07	26.89	26.46	qfq	6,542,256	172,621,202	5.95%
2024-02-28	27.30	28.15	25.32	25.38	24.98	qfq	9,054,200	243,552,781	-7.44%
2024-02-27	26.50	27.42	26.31	27.42	26.99	qfq	6,165,261	166,462,866	2.54%
2024-02-26	27.40	27.50	26.53	26.74	26.32	qfq	8,099,195	219,042,748	1.67%
2024-02-23	25.52	26.31	25.30	26.30	25.88	qfq	6,752,199	174,026,394	2.77%
2024-02-22	24.89	25.80	24.68	25.59	25.18	qfq	5,815,749	147,238,451	2.36%
2024-02-21	24.64	26.11	24.63	25.00	24.60	qfq	7,130,649	181,961,765	2.33%
2024-02-20	24.40	24.72	23.92	24.43	24.04	qfq	4,222,007	102,529,186	-0.93%
2024-02-19	24.10	25.25	24.10	24.66	24.27	qfq	6,652,729	163,590,568	2.20%
2024-02-08	21.78	24.16	21.55	24.13	23.75	qfq	7,836,799	180,258,143	12.60%
2024-02-07	21.20	22.37	21.04	21.43	21.09	qfq	6,135,699	133,357,931	0.05%
2024-02-06	19.51	21.94	18.84	21.42	21.08	qfq	7,191,171	146,960,996	5.10%
2024-02-05	22.83	22.93	20.21	20.38	20.06	qfq	5,996,778	127,722,809	-11.62%
2024-02-02	24.21	24.78	22.25	23.06	22.69	qfq	4,725,100	111,373,564	-4.71%
2024-02-01	23.82	24.97	23.57	24.20	23.82	qfq	4,196,059	101,675,064	0.41%
2024-01-31	25.39	25.80	24.02	24.10	23.72	qfq	4,714,259	116,857,648	-5.60%
2024-01-30	26.34	26.49	25.53	25.53	25.13	qfq	3,369,586	87,911,045	-1.12%
2024-01-29	27.19	27.25	25.60	25.82	25.41	qfq	4,352,336	113,572,161	-4.83%
2024-01-26	27.70	28.07	27.05	27.13	26.70	qfq	3,656,800	100,663,517	-2.16%
2024-01-25	26.93	27.74	26.45	27.73	27.29	qfq	4,491,400	122,231,661	3.01%
2024-01-24	26.83	27.23	25.66	26.92	26.49	qfq	4,354,577	114,869,995	0.15%
2024-01-23	25.97	27.10	25.79	26.88	26.45	qfq	4,509,300	120,172,339	2.48%
2024-01-22	27.80	28.40	25.93	26.23	25.81	qfq	5,785,900	157,207,415	-5.17%
2024-01-19	28.30	29.18	27.60	27.66	27.22	qfq	4,326,500	123,100,932	-2.67%
2024-01-18	27.70	28.45	27.48	28.42	27.97	qfq	4,401,700	122,928,916	1.94%
2024-01-17	28.65	28.93	27.82	27.88	27.44	qfq	2,960,700	83,608,302	-2.69%
2024-01-16	28.47	28.70	27.80	28.65	28.20	qfq	3,712,300	104,960,905	0.49%
2024-01-15	28.74	28.93	28.20	28.51	28.06	qfq	2,506,600	71,576,016	-1.14%
2024-01-12	29.07	29.35	28.53	28.84	28.38	qfq	3,680,600	106,515,289	-1.03%
2024-01-11	27.60	29.43	27.38	29.14	28.68	qfq	7,036,400	202,046,088	5.27%
2024-01-10	29.28	29.28	27.64	27.68	27.24	qfq	6,130,000	172,789,356	-5.69%
2024-01-09	29.00	29.91	28.88	29.35	28.89	qfq	4,786,400	140,502,522	1.45%
2024-01-08	29.00	29.35	28.14	28.93	28.47	qfq	5,217,817	149,752,727	-0.10%
2024-01-05	31.86	32.13	28.84	28.96	28.50	qfq	11,827,452	355,946,040	-9.07%
2024-01-04	31.53	32.18	31.31	31.85	31.35	qfq	5,134,352	163,096,357	0.22%
2024-01-03	33.52	33.52	31.76	31.78	31.28	qfq	11,161,400	360,547,038	-6.78%
2024-01-02	34.47	34.62	33.70	34.09	33.55	qfq	9,301,600	316,484,442	-1.33%
2023-12-29	33.40	35.88	33.35	34.55	34.00	qfq	16,156,636	559,742,975	3.60%
2023-12-28	33.60	33.66	32.68	33.35	32.82	qfq	9,119,100	302,898,096	-1.24%
2023-12-27	32.78	33.87	32.60	33.77	33.24	qfq	12,423,600	414,468,903	2.55%
2023-12-26	32.44	33.20	31.86	32.93	32.41	qfq	9,543,100	311,643,782	1.39%
2023-12-25	31.15	32.50	31.11	32.48	31.97	qfq	6,844,700	218,617,958	3.34%
2023-12-22	32.50	33.35	31.26	31.43	30.93	qfq	9,422,300	305,887,161	-3.74%
2023-12-21	31.21	32.65	30.89	32.65	32.13	qfq	8,222,300	263,236,007	2.90%
2023-12-20	31.55	32.38	30.89	31.73	31.23	qfq	6,799,600	216,223,188	0.41%
2023-12-19	30.69	32.03	30.69	31.60	31.10	qfq	6,266,500	197,547,200	2.27%
2023-12-18	31.69	31.69	30.78	30.90	30.41	qfq	4,077,700	126,553,545	-1.94%
2023-12-15	31.50	31.87	30.91	31.51	31.01	qfq	4,024,700	126,404,710	0.51%
2023-12-14	32.55	32.70	31.26	31.35	30.85	qfq	7,019,550	222,377,981	-3.24%
2023-12-13	32.36	33.00	31.34	32.40	31.89	qfq	9,129,901	293,372,545	0.15%
2023-12-12	32.90	32.90	31.95	32.35	31.84	qfq	7,830,350	252,726,284	-1.67%
2023-12-11	32.20	33.40	32.06	32.90	32.38	qfq	12,096,490	395,848,692	-0.30%
2023-12-08	30.89	35.50	30.89	33.00	32.48	qfq	18,430,901	615,665,718	8.41%
2023-12-07	30.67	31.20	30.30	30.44	29.96	qfq	5,522,600	169,324,762	-1.20%
2023-12-06	30.89	31.35	30.72	30.81	30.32	qfq	5,169,900	159,961,093	-0.03%
2023-12-05	32.20	32.20	30.82	30.82	30.33	qfq	7,712,162	241,306,346	-4.58%
2023-12-04	32.10	33.29	31.77	32.30	31.79	qfq	8,686,400	283,247,403	0.78%
2023-12-01	32.89	33.08	31.94	32.05	31.54	qfq	7,937,100	256,253,654	-3.64%
2023-11-30	33.00	34.40	32.19	33.26	32.73	qfq	12,801,582	425,256,970	-1.83%
2023-11-29	33.33	35.60	33.33	33.88	33.34	qfq	18,290,272	635,970,954	1.83%
2023-11-28	31.72	33.99	31.63	33.27	32.74	qfq	11,619,955	385,377,634	4.26%
2023-11-27	30.50	32.37	30.40	31.91	31.40	qfq	8,488,099	267,898,573	4.04%
2023-11-24	31.88	32.04	30.57	30.67	30.18	qfq	8,620,500	266,996,155	-5.11%
2023-11-23	31.60	32.33	31.26	32.32	31.81	qfq	7,437,200	237,141,582	1.44%
2023-11-22	32.65	33.25	31.76	31.86	31.36	qfq	10,824,800	350,096,908	-3.16%
2023-11-21	34.68	34.68	32.56	32.90	32.38	qfq	16,961,868	563,396,677	-6.19%
2023-11-20	34.00	35.97	32.70	35.07	34.51	qfq	21,357,176	738,874,103	4.07%
2023-11-17	33.49	35.49	33.14	33.70	33.17	qfq	21,725,512	745,906,859	0.93%
2023-11-16	31.51	35.23	31.37	33.39	32.86	qfq	20,099,735	668,266,984	5.00%
2023-11-15	32.08	32.36	31.60	31.80	31.30	qfq	8,969,200	285,718,214	-1.43%
2023-11-14	30.70	32.39	30.30	32.26	31.75	qfq	15,162,595	479,946,532	4.71%
2023-11-13	30.45	31.20	30.11	30.81	30.32	qfq	6,857,500	210,236,811	1.48%
2023-11-10	30.02	31.28	30.02	30.36	29.88	qfq	7,650,050	234,149,992	-0.46%
2023-11-09	31.87	32.66	30.30	30.50	30.02	qfq	13,481,000	423,175,216	-3.91%
2023-11-08	31.50	32.14	30.61	31.74	31.24	qfq	13,926,300	435,618,573	0.70%
2023-11-07	32.00	32.76	31.40	31.52	31.02	qfq	13,770,104	439,405,570	-1.50%
2023-11-06	30.97	32.39	30.80	32.00	31.49	qfq	14,649,020	463,064,921	4.27%
2023-11-03	30.00	31.13	30.00	30.69	30.20	qfq	14,496,981	443,378,253	1.15%
2023-11-02	32.88	33.08	29.83	30.34	29.86	qfq	21,436,982	663,885,104	-10.50%
2023-11-01	31.88	35.55	31.60	33.90	33.36	qfq	28,993,316	979,338,679	4.57%
2023-10-31	29.36	34.47	29.36	32.42	31.91	qfq	24,482,349	792,732,084	9.05%
2023-10-30	29.00	31.25	28.88	29.73	29.26	qfq	12,289,309	369,156,312	1.95%
2023-10-27	29.57	29.78	28.61	29.16	28.70	qfq	12,307,738	359,325,346	-4.99%
2023-10-26	27.10	32.30	26.91	30.69	30.20	qfq	17,157,988	496,344,704	11.52%
2023-10-25	27.56	27.80	26.86	27.52	27.08	qfq	8,061,700	220,199,678	1.55%
2023-10-24	27.09	27.80	26.50	27.10	26.67	qfq	8,777,795	238,358,526	0.30%
2023-10-23	26.25	27.32	25.57	27.02	26.59	qfq	8,161,188	217,758,709	1.46%
2023-10-20	26.97	27.82	26.49	26.63	26.21	qfq	7,223,788	195,092,423	-2.53%
2023-10-19	27.78	28.30	27.30	27.32	26.89	qfq	7,720,177	214,017,988	-1.19%
2023-10-18	28.40	28.42	27.27	27.65	27.21	qfq	7,279,215	201,842,519	-2.05%
2023-10-17	28.95	29.24	27.88	28.23	27.78	qfq	10,977,207	311,358,036	-2.42%
2023-10-16	30.40	30.52	28.60	28.93	28.47	qfq	14,669,395	431,042,499	-6.68%
2023-10-13	29.07	31.25	29.07	31.00	30.51	qfq	22,101,715	670,489,984	6.02%
2023-10-12	30.00	30.35	29.06	29.24	28.78	qfq	12,523,715	369,548,931	-3.18%
2023-10-11	31.00	31.14	29.68	30.20	29.72	qfq	15,952,207	481,396,194	-2.52%
2023-10-10	31.62	31.80	30.53	30.98	30.49	qfq	20,313,438	628,558,941	-2.73%
2023-10-09	30.18	33.68	28.81	31.85	31.35	qfq	32,772,735	1,009,057,425	8.41%
2023-09-28	24.55	29.38	24.55	29.38	28.91	qfq	20,507,707	567,359,130	20.02%
2023-09-27	24.37	24.78	24.20	24.48	24.09	qfq	2,860,000	70,264,171	0.45%
2023-09-26	24.59	24.79	24.36	24.37	23.98	qfq	2,958,500	72,594,000	-1.65%
2023-09-25	25.00	25.23	24.76	24.78	24.39	qfq	4,343,002	108,618,340	-1.08%
2023-09-22	23.56	25.13	23.50	25.05	24.65	qfq	7,310,187	178,739,612	7.05%
2023-09-21	23.20	23.59	23.08	23.40	23.03	qfq	2,271,000	53,054,600	0.21%
2023-09-20	23.80	23.99	23.30	23.35	22.98	qfq	2,968,300	69,998,530	-1.64%
2023-09-19	24.40	24.40	23.59	23.74	23.36	qfq	3,270,200	78,065,637	-2.70%
2023-09-18	24.03	24.83	23.66	24.40	24.01	qfq	4,178,039	101,835,232	0.87%
2023-09-15	25.50	25.87	24.18	24.19	23.81	qfq	6,787,827	169,883,823	-3.74%
2023-09-14	25.38	25.66	24.80	25.13	24.73	qfq	4,511,400	113,358,461	-1.53%
2023-09-13	25.88	26.54	25.11	25.52	25.12	qfq	6,873,700	177,154,173	-2.07%
2023-09-12	26.60	26.62	25.85	26.06	25.65	qfq	6,478,900	169,736,481	-3.27%
2023-09-11	27.21	27.21	26.28	26.94	26.51	qfq	10,399,100	278,074,254	-2.36%
2023-09-08	25.80	28.00	25.60	27.59	27.15	qfq	15,579,166	421,068,864	6.07%
2023-09-07	26.70	26.70	25.35	26.01	25.60	qfq	9,759,100	254,795,980	-4.20%
2023-09-06	26.00	27.48	25.60	27.15	26.72	qfq	12,368,500	326,032,367	2.96%
2023-09-05	25.50	26.62	25.48	26.37	25.95	qfq	12,415,092	323,486,976	3.29%
2023-09-04	25.49	26.09	25.01	25.53	25.13	qfq	8,209,500	208,501,775	0.12%
2023-09-01	24.64	25.85	24.40	25.50	25.10	qfq	11,331,370	285,651,319	2.86%
2023-08-31	24.60	25.18	24.59	24.79	24.40	qfq	5,142,132	127,541,412	0.12%
2023-08-30	24.77	25.55	24.46	24.76	24.37	qfq	8,106,332	202,634,097	0.81%
2023-08-29	24.00	24.78	23.50	24.56	24.17	qfq	6,330,563	154,552,653	1.45%
2023-08-28	26.90	26.91	23.86	24.21	23.83	qfq	7,670,883	189,302,350	-2.34%
2023-08-25	24.85	25.03	23.62	24.79	24.40	qfq	8,333,132	203,980,781	-0.20%
2023-08-24	24.44	24.99	24.27	24.84	24.45	qfq	6,022,200	149,111,476	1.43%
2023-08-23	24.20	24.98	23.82	24.49	24.10	qfq	7,600,100	185,514,837	1.28%
2023-08-22	23.08	24.22	23.03	24.18	23.80	qfq	5,774,501	136,562,028	6.01%
2023-08-21	22.78	23.43	22.78	22.81	22.45	qfq	2,308,400	53,348,418	0.48%
2023-08-18	23.42	23.46	22.70	22.70	22.34	qfq	2,632,784	60,769,747	-3.32%
2023-08-17	22.76	23.72	22.44	23.48	23.11	qfq	3,538,100	82,099,862	4.08%
2023-08-16	22.70	23.08	22.45	22.56	22.20	qfq	1,815,100	41,328,405	-1.23%
2023-08-15	23.15	23.51	22.72	22.84	22.48	qfq	2,091,121	48,230,503	-1.59%
2023-08-14	22.80	23.28	22.40	23.21	22.84	qfq	2,412,807	55,711,739	1.35%
2023-08-11	23.35	23.63	22.88	22.90	22.54	qfq	2,733,627	63,520,774	-1.93%
2023-08-10	23.01	23.50	23.00	23.35	22.98	qfq	2,596,900	60,502,020	1.17%
2023-08-09	24.18	24.18	22.96	23.08	22.71	qfq	5,070,400	118,072,209	-4.27%
2023-08-08	24.12	24.45	23.86	24.11	23.73	qfq	2,875,541	69,260,071	0.58%
2023-08-07	23.74	24.23	23.72	23.97	23.59	qfq	2,739,415	65,706,872	0.29%
2023-08-04	23.48	24.02	23.44	23.90	23.52	qfq	3,334,541	79,262,900	1.96%
2023-08-03	23.50	24.18	23.30	23.44	23.07	qfq	2,860,800	67,563,274	-0.97%
2023-08-02	24.03	24.28	23.55	23.67	23.30	qfq	3,869,100	92,233,338	-1.46%
2023-08-01	23.80	24.19	23.28	24.02	23.64	qfq	4,267,200	101,163,364	0.33%
2023-07-31	23.88	24.32	23.70	23.94	23.56	qfq	3,520,000	84,725,890	-0.08%
2023-07-28	24.00	24.45	23.67	23.96	23.58	qfq	4,811,800	114,966,378	-0.99%
2023-07-27	24.41	25.19	24.16	24.20	23.82	qfq	5,141,600	126,951,160	-0.78%
2023-07-26	25.51	25.59	24.35	24.39	24.00	qfq	6,736,300	166,811,253	-4.76%
2023-07-25	26.28	26.46	24.60	25.61	25.20	qfq	8,572,104	218,843,356	-1.50%
2023-07-24	25.80	27.19	25.71	26.00	25.59	qfq	6,638,000	175,141,939	-2.07%
2023-07-21	26.16	27.45	26.03	26.55	26.13	qfq	7,771,833	207,610,087	0.72%
2023-07-20	28.35	28.37	26.18	26.36	25.94	qfq	8,698,700	233,142,215	-6.19%
2023-07-19	28.35	28.88	27.16	28.10	27.65	qfq	8,506,100	237,592,639	-1.33%
2023-07-18	29.00	29.28	28.13	28.48	28.03	qfq	9,139,674	261,215,918	0.18%