SECURITY DETAIL · RAW DATA

平治信息300571.SZ

ASZSECNYSTOCK

最近收盘价29.492026-07-17

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）9,060,000

成交额（元）276,695,981

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	32.50	32.50	28.90	29.49	29.49	qfq	9,060,000	276,695,981	-8.76%
2026-07-16	32.80	34.17	32.07	32.32	32.32	qfq	6,863,813	225,997,314	-3.18%
2026-07-15	34.32	34.86	33.09	33.38	33.38	qfq	5,890,900	199,712,125	-2.37%
2026-07-14	34.18	35.15	32.33	34.19	34.19	qfq	8,732,500	293,382,182	0.09%
2026-07-13	37.48	38.08	34.00	34.16	34.16	qfq	8,870,600	315,729,284	-8.74%
2026-07-10	37.48	39.80	37.40	37.43	37.43	qfq	10,785,395	415,106,439	-1.29%
2026-07-09	37.74	38.27	35.67	37.92	37.92	qfq	10,743,600	400,600,260	2.02%
2026-07-08	37.10	39.21	36.20	37.17	37.17	qfq	12,140,588	454,341,157	0.41%
2026-07-07	39.08	39.38	36.36	37.02	37.02	qfq	7,824,703	293,869,990	-5.37%
2026-07-06	41.19	41.55	38.50	39.12	39.12	qfq	9,393,300	374,258,397	-5.21%
2026-07-03	42.18	43.26	41.20	41.27	41.27	qfq	8,634,350	362,205,384	-2.20%
2026-07-02	43.49	44.76	42.00	42.20	42.20	qfq	12,829,648	557,894,186	-7.68%
2026-07-01	45.66	46.67	44.14	45.71	45.71	qfq	15,755,504	715,437,990	0.11%
2026-06-30	42.81	46.93	41.70	45.66	45.66	qfq	16,348,400	735,165,796	6.61%
2026-06-29	45.52	46.84	41.85	42.83	42.83	qfq	17,404,660	764,252,271	-6.83%
2026-06-26	48.70	48.79	43.87	45.97	45.97	qfq	23,483,711	1,077,463,716	-6.77%
2026-06-25	51.20	55.00	48.84	49.31	49.31	qfq	29,308,248	1,512,493,604	-4.48%
2026-06-24	46.84	52.00	44.80	51.62	51.62	qfq	29,274,012	1,413,904,712	11.42%
2026-06-23	48.00	49.10	45.88	46.33	46.33	qfq	21,314,444	1,003,598,106	-5.78%
2026-06-22	45.71	49.71	45.09	49.17	49.17	qfq	27,861,624	1,335,123,305	6.66%
2026-06-18	44.90	47.46	44.01	46.10	46.10	qfq	27,869,698	1,270,646,389	5.42%
2026-06-17	42.51	44.33	42.11	43.73	43.73	qfq	15,101,400	655,240,270	2.89%
2026-06-16	41.68	43.25	40.88	42.50	42.50	qfq	11,276,022	473,842,766	2.21%
2026-06-15	39.86	41.70	39.61	41.58	41.58	qfq	10,545,800	432,887,475	6.64%
2026-06-12	40.45	41.10	38.94	38.99	38.99	qfq	9,141,400	364,904,610	-2.11%
2026-06-11	41.00	41.20	39.00	39.83	39.83	qfq	10,190,599	406,103,075	-3.58%
2026-06-10	42.24	42.90	40.50	41.31	41.31	qfq	11,901,378	493,615,972	-3.93%
2026-06-09	43.62	43.68	41.50	43.00	43.00	qfq	11,322,400	483,493,402	1.08%
2026-06-08	43.63	44.56	41.89	42.54	42.54	qfq	14,996,500	649,038,398	-5.72%
2026-06-05	45.81	48.60	44.60	45.12	45.12	qfq	19,054,000	878,112,421	-1.66%
2026-06-04	44.50	46.79	43.88	45.88	45.88	qfq	17,031,200	774,561,446	1.12%
2026-06-03	44.87	46.00	44.00	45.37	45.37	qfq	14,168,967	638,443,327	0.42%
2026-06-02	45.99	46.38	43.33	45.18	45.18	qfq	10,214,000	457,108,679	-0.55%
2026-06-01	46.04	47.41	45.23	45.43	45.43	qfq	11,041,767	510,961,896	-3.07%
2026-05-29	49.33	50.68	46.00	46.87	46.87	qfq	15,152,920	727,501,810	-5.54%
2026-05-28	50.00	52.45	48.03	49.62	49.62	qfq	17,724,756	882,673,381	-0.66%
2026-05-27	53.90	54.27	49.25	49.95	49.95	qfq	21,636,251	1,104,353,871	-7.52%
2026-05-26	60.10	60.90	53.40	54.01	54.01	qfq	25,315,900	1,422,163,082	-13.17%
2026-05-25	65.00	67.67	57.73	62.20	62.20	qfq	29,528,891	1,831,076,364	-3.88%
2026-05-22	61.24	65.00	59.44	64.71	64.71	qfq	22,727,978	1,408,575,797	8.92%
2026-05-21	64.20	66.50	59.00	59.41	59.41	qfq	22,459,835	1,408,713,041	-6.90%
2026-05-20	65.73	66.58	62.61	63.81	63.81	qfq	24,798,718	1,592,620,106	-3.16%
2026-05-19	69.02	73.34	65.03	65.89	65.89	qfq	32,613,857	2,233,523,122	-3.95%
2026-05-18	64.02	72.49	64.02	68.60	68.60	qfq	33,100,532	2,273,013,715	11.67%
2026-05-15	64.00	66.75	60.71	61.43	61.43	qfq	28,464,713	1,797,843,881	-7.60%
2026-05-14	66.00	68.68	61.00	66.48	66.48	qfq	35,408,731	2,305,812,120	5.54%
2026-05-13	58.50	65.00	52.10	62.99	62.99	qfq	35,857,544	2,135,986,613	9.76%
2026-05-12	57.00	59.84	55.00	57.39	57.39	qfq	22,459,268	1,280,057,751	-0.45%
2026-05-11	56.96	58.50	53.47	57.65	57.65	qfq	27,897,701	1,549,304,951	-0.60%
2026-05-08	56.85	58.99	56.00	58.00	58.00	qfq	26,320,243	1,516,195,513	0.73%
2026-05-07	51.56	58.42	50.70	57.58	57.58	qfq	35,362,090	1,957,261,170	11.76%
2026-05-06	49.93	53.22	48.88	51.52	51.52	qfq	38,161,972	1,968,422,696	16.17%
2026-04-30	43.21	44.96	42.42	44.35	44.35	qfq	22,317,787	976,869,110	4.35%
2026-04-29	38.29	43.70	38.29	42.50	42.50	qfq	25,917,467	1,086,484,295	9.25%
2026-04-28	34.35	40.03	34.31	38.90	38.90	qfq	30,435,199	1,150,489,001	12.92%
2026-04-27	35.71	36.00	33.92	34.45	34.45	qfq	9,419,678	326,143,980	-3.77%
2026-04-24	36.52	36.61	34.87	35.80	35.80	qfq	11,850,702	422,607,479	-2.98%
2026-04-23	36.01	37.80	35.86	36.90	36.90	qfq	14,062,378	520,764,015	0.71%
2026-04-22	34.81	36.80	34.56	36.64	36.64	qfq	13,103,750	470,635,429	3.77%
2026-04-21	36.31	36.40	34.70	35.31	35.31	qfq	11,489,300	405,793,060	-3.97%
2026-04-20	35.98	38.96	35.98	36.77	36.77	qfq	20,444,322	763,587,456	2.97%
2026-04-17	36.30	36.30	34.91	35.71	35.71	qfq	14,694,500	523,146,427	-1.49%
2026-04-16	35.42	36.80	35.42	36.25	36.25	qfq	22,001,816	795,749,309	4.05%
2026-04-15	35.42	35.60	34.20	34.84	34.84	qfq	12,440,616	432,794,536	-1.28%
2026-04-14	35.60	36.18	34.93	35.29	35.29	qfq	19,225,000	681,589,752	1.91%
2026-04-13	34.18	35.19	34.11	34.63	34.63	qfq	12,188,700	422,749,184	0.17%
2026-04-10	35.04	35.30	34.49	34.57	34.57	qfq	15,271,800	532,147,810	-1.12%
2026-04-09	35.00	35.50	34.46	34.96	34.96	qfq	24,895,900	868,755,290	-4.51%
2026-04-08	31.62	36.61	31.62	36.61	36.61	qfq	24,947,744	880,119,907	19.99%
2026-04-07	31.63	32.29	30.18	30.51	30.51	qfq	9,635,327	299,099,937	-3.72%
2026-04-03	32.36	33.12	31.24	31.69	31.69	qfq	9,058,126	290,941,517	-0.72%
2026-04-02	33.31	33.39	31.60	31.92	31.92	qfq	10,031,598	325,115,596	-4.55%
2026-04-01	33.01	33.90	32.44	33.44	33.44	qfq	13,560,039	451,100,856	4.17%
2026-03-31	32.82	33.40	32.09	32.10	32.10	qfq	7,839,616	255,564,305	-3.37%
2026-03-30	31.80	33.32	31.18	33.22	33.22	qfq	10,903,290	354,856,033	2.22%
2026-03-27	32.23	33.80	31.92	32.50	32.50	qfq	10,077,900	332,107,787	-0.58%
2026-03-26	33.91	34.08	32.52	32.69	32.69	qfq	11,212,570	370,292,909	-3.57%
2026-03-25	33.11	34.68	33.11	33.90	33.90	qfq	17,993,100	610,646,033	1.50%
2026-03-24	32.00	34.58	30.72	33.40	33.40	qfq	22,935,358	755,313,675	6.71%
2026-03-23	31.82	32.39	31.06	31.30	31.30	qfq	12,631,200	399,502,916	-4.83%
2026-03-20	34.82	35.49	32.70	32.89	32.89	qfq	20,900,200	706,808,720	-6.03%
2026-03-19	36.01	37.00	34.60	35.00	35.00	qfq	30,549,749	1,095,349,628	-0.68%
2026-03-18	29.88	35.24	29.88	35.24	35.24	qfq	20,851,500	687,533,536	19.99%
2026-03-17	30.94	30.95	29.28	29.37	29.37	qfq	4,773,184	143,624,833	-4.30%
2026-03-16	30.26	30.70	29.75	30.69	30.69	qfq	3,363,400	101,716,051	1.45%
2026-03-13	31.33	31.68	30.16	30.25	30.25	qfq	5,166,084	158,804,004	-4.60%
2026-03-12	32.15	32.27	31.41	31.71	31.71	qfq	4,357,116	138,453,320	-1.43%
2026-03-11	32.48	32.99	32.15	32.17	32.17	qfq	6,425,300	208,217,005	-1.44%
2026-03-10	32.41	33.28	31.89	32.64	32.64	qfq	9,676,900	314,025,330	0.90%
2026-03-09	28.89	32.66	28.51	32.35	32.35	qfq	12,825,800	398,578,046	8.85%
2026-03-06	28.50	30.64	28.46	29.72	29.72	qfq	6,196,500	183,363,118	3.66%
2026-03-05	28.86	29.09	28.38	28.67	28.67	qfq	4,176,200	119,893,079	2.28%
2026-03-04	28.15	28.57	27.62	28.03	28.03	qfq	4,723,900	132,784,756	-2.16%
2026-03-03	30.60	30.71	28.54	28.65	28.65	qfq	6,077,075	179,174,138	-5.76%
2026-03-02	31.00	31.72	30.34	30.40	30.40	qfq	7,279,325	223,587,590	-4.34%
2026-02-27	30.20	32.41	30.01	31.78	31.78	qfq	8,871,256	278,632,957	3.65%
2026-02-26	29.90	31.24	29.70	30.66	30.66	qfq	8,331,400	253,867,042	2.51%
2026-02-25	30.50	30.88	29.77	29.91	29.91	qfq	7,794,000	235,916,561	-1.38%
2026-02-24	32.70	32.72	29.92	30.33	30.33	qfq	10,537,856	323,761,219	-6.48%
2026-02-13	32.30	33.97	32.26	32.43	32.43	qfq	11,412,131	375,384,823	0.06%
2026-02-12	33.36	33.43	31.11	32.41	32.41	qfq	14,547,991	472,259,486	1.09%
2026-02-11	32.24	32.71	31.70	32.06	32.06	qfq	8,573,853	275,230,680	-0.56%
2026-02-10	31.03	33.18	30.80	32.24	32.24	qfq	13,774,291	440,844,509	4.34%
2026-02-09	29.63	33.00	29.63	30.90	30.90	qfq	12,036,754	375,859,957	7.55%
2026-02-06	28.27	29.21	27.95	28.73	28.73	qfq	3,540,700	101,662,692	1.30%
2026-02-05	28.18	28.95	28.02	28.36	28.36	qfq	2,889,000	82,481,180	-0.04%
2026-02-04	29.10	29.19	28.05	28.37	28.37	qfq	4,006,700	113,894,929	-3.27%
2026-02-03	28.32	29.39	28.01	29.33	29.33	qfq	5,094,500	146,894,369	4.68%
2026-02-02	28.01	28.75	27.24	28.02	28.02	qfq	5,493,800	154,636,773	-4.14%
2026-01-30	29.61	29.73	28.95	29.23	29.23	qfq	4,178,409	122,352,091	-1.35%
2026-01-29	29.90	30.72	29.02	29.63	29.63	qfq	6,121,700	183,741,343	-1.40%
2026-01-28	30.52	30.97	29.98	30.05	30.05	qfq	5,251,809	160,111,844	-1.25%
2026-01-27	30.50	31.25	29.51	30.43	30.43	qfq	6,033,200	181,598,286	-0.39%
2026-01-26	30.40	31.00	29.70	30.55	30.55	qfq	6,981,300	212,504,565	0.83%
2026-01-23	30.17	30.44	29.88	30.30	30.30	qfq	4,546,382	137,203,599	0.63%
2026-01-22	29.73	30.20	29.57	30.11	30.11	qfq	4,474,622	133,867,344	1.38%
2026-01-21	29.61	29.92	29.01	29.70	29.70	qfq	6,222,353	183,699,672	-0.80%
2026-01-20	31.29	31.30	29.55	29.94	29.94	qfq	11,554,209	350,933,703	1.53%
2026-01-19	30.30	30.30	29.45	29.49	29.49	qfq	3,757,500	111,433,704	-2.03%
2026-01-16	30.56	30.92	29.46	30.10	30.10	qfq	4,672,700	140,406,834	-1.67%
2026-01-15	31.10	31.38	30.20	30.61	30.61	qfq	5,777,200	176,991,435	-2.95%
2026-01-14	30.48	31.87	30.48	31.54	31.54	qfq	8,741,800	273,877,667	3.48%
2026-01-13	31.64	31.81	30.36	30.48	30.48	qfq	7,583,700	235,186,830	-3.51%
2026-01-12	30.63	31.70	30.00	31.59	31.59	qfq	9,051,898	280,550,411	4.26%
2026-01-09	28.99	30.33	28.97	30.30	30.30	qfq	6,211,514	184,669,125	4.41%
2026-01-08	28.56	29.40	28.48	29.02	29.02	qfq	3,699,600	107,530,484	1.54%
2026-01-07	28.90	29.11	28.52	28.58	28.58	qfq	3,576,200	102,739,116	-1.31%
2026-01-06	28.80	29.07	28.49	28.96	28.96	qfq	3,924,000	112,846,941	0.91%
2026-01-05	27.80	28.75	27.59	28.70	28.70	qfq	4,066,900	115,620,774	3.80%
2025-12-31	27.23	27.84	27.09	27.65	27.65	qfq	2,783,000	76,772,570	1.43%
2025-12-30	27.45	27.75	27.25	27.26	27.26	qfq	2,302,100	63,163,277	-0.84%
2025-12-29	27.79	27.98	27.40	27.49	27.49	qfq	1,898,100	52,369,303	-0.51%
2025-12-26	27.60	28.01	27.42	27.63	27.63	qfq	2,366,600	65,610,622	-0.04%
2025-12-25	27.36	27.73	27.16	27.64	27.64	qfq	2,399,600	65,978,017	1.13%
2025-12-24	26.88	27.33	26.76	27.33	27.33	qfq	1,782,500	48,433,107	1.67%
2025-12-23	27.23	27.39	26.87	26.88	26.88	qfq	1,994,300	53,930,184	-1.50%
2025-12-22	27.27	27.61	27.12	27.29	27.29	qfq	1,967,400	53,898,257	0.44%
2025-12-19	27.21	27.49	27.10	27.17	27.17	qfq	1,960,400	53,436,556	-0.11%
2025-12-18	26.81	27.60	26.81	27.20	27.20	qfq	2,352,700	64,274,818	0.11%
2025-12-17	26.53	27.17	26.02	27.17	27.17	qfq	2,810,400	74,549,832	2.45%
2025-12-16	27.41	27.43	26.50	26.52	26.52	qfq	2,421,200	64,776,029	-2.86%
2025-12-15	27.68	27.76	27.13	27.30	27.30	qfq	2,147,000	58,836,854	-1.69%
2025-12-12	28.20	28.43	27.74	27.77	27.77	qfq	2,313,200	64,920,421	-1.45%
2025-12-11	29.14	29.37	28.13	28.18	28.18	qfq	2,661,200	76,109,120	-3.69%
2025-12-10	29.32	29.94	28.88	29.26	29.26	qfq	3,761,900	110,361,836	-0.95%
2025-12-09	28.42	29.97	28.42	29.54	29.54	qfq	5,838,443	171,745,965	3.36%
2025-12-08	28.27	28.80	28.25	28.58	28.58	qfq	2,270,600	64,999,169	1.24%
2025-12-05	27.65	28.37	27.26	28.23	28.23	qfq	2,801,200	78,027,039	2.17%
2025-12-04	28.42	28.60	27.60	27.63	27.63	qfq	3,049,733	84,939,108	-2.71%
2025-12-03	29.40	29.40	28.22	28.40	28.40	qfq	3,614,500	103,176,846	-3.04%
2025-12-02	29.80	29.80	29.00	29.29	29.29	qfq	2,394,600	69,975,094	-1.28%
2025-12-01	29.57	30.12	29.18	29.67	29.67	qfq	3,831,500	113,647,182	0.20%
2025-11-28	30.00	30.28	29.33	29.61	29.61	qfq	3,894,100	115,217,709	-1.30%
2025-11-27	30.20	30.58	29.85	30.00	30.00	qfq	3,613,075	108,915,789	-0.50%
2025-11-26	29.87	31.80	29.86	30.15	30.15	qfq	5,662,750	173,292,479	0.63%
2025-11-25	29.87	30.47	29.87	29.96	29.96	qfq	4,066,200	122,813,374	0.67%
2025-11-24	29.18	29.98	28.67	29.76	29.76	qfq	3,843,501	113,106,903	2.98%
2025-11-21	29.17	29.90	28.38	28.90	28.90	qfq	4,283,400	124,646,121	-2.17%
2025-11-20	29.70	29.85	29.07	29.54	29.54	qfq	2,862,000	84,437,672	0.54%
2025-11-19	30.24	30.32	29.29	29.38	29.38	qfq	3,153,100	93,510,664	-2.72%
2025-11-18	30.74	30.74	30.05	30.20	30.20	qfq	4,220,700	128,158,351	-1.95%
2025-11-17	29.07	30.98	28.96	30.80	30.80	qfq	7,730,001	233,241,003	5.01%
2025-11-14	28.80	30.49	28.74	29.33	29.33	qfq	6,348,399	188,360,200	0.17%
2025-11-13	28.79	29.39	28.60	29.28	29.28	qfq	2,698,150	78,223,842	1.70%
2025-11-12	29.18	29.18	28.53	28.79	28.79	qfq	2,602,600	74,911,338	-1.17%
2025-11-11	29.50	29.63	28.90	29.13	29.13	qfq	3,022,700	88,413,730	-0.95%
2025-11-10	29.70	29.78	29.16	29.41	29.41	qfq	3,041,300	89,360,331	-0.51%
2025-11-07	30.19	30.19	29.30	29.56	29.56	qfq	3,915,713	116,162,625	-2.28%
2025-11-06	30.41	30.73	30.03	30.25	30.25	qfq	2,775,900	83,961,725	-0.79%
2025-11-05	30.48	30.89	30.01	30.49	30.49	qfq	3,446,100	105,117,483	-1.80%
2025-11-04	31.65	31.65	30.80	31.05	31.05	qfq	3,080,784	95,794,556	-1.77%
2025-11-03	31.55	31.86	31.18	31.61	31.61	qfq	3,019,000	95,050,352	0.51%
2025-10-31	31.00	31.92	30.83	31.45	31.45	qfq	3,370,500	106,409,437	1.29%
2025-10-30	31.85	32.00	30.83	31.05	31.05	qfq	6,116,696	191,246,723	-4.40%
2025-10-29	32.60	32.60	32.05	32.48	32.48	qfq	3,462,300	111,858,771	-0.37%
2025-10-28	32.30	33.22	31.90	32.60	32.60	qfq	3,930,233	128,639,426	1.09%
2025-10-27	33.00	33.16	32.05	32.25	32.25	qfq	4,055,052	131,418,848	-1.47%
2025-10-24	32.02	32.75	31.89	32.73	32.73	qfq	4,004,744	129,767,251	2.86%
2025-10-23	32.37	32.41	30.92	31.82	31.82	qfq	5,654,200	177,477,372	-1.91%
2025-10-22	33.55	33.55	32.32	32.44	32.44	qfq	5,508,956	180,195,798	-3.85%
2025-10-21	33.81	33.95	33.37	33.74	33.74	qfq	4,104,096	138,263,994	-0.18%
2025-10-20	33.80	34.60	33.35	33.80	33.80	qfq	6,176,152	210,317,743	2.08%
2025-10-17	33.90	34.99	33.10	33.11	33.11	qfq	5,987,000	202,846,045	-1.55%
2025-10-16	34.81	34.81	33.49	33.63	33.63	qfq	5,544,006	187,867,046	-2.94%
2025-10-15	32.66	35.28	32.31	34.65	34.65	qfq	6,873,400	231,025,889	6.26%
2025-10-14	34.51	34.99	32.48	32.61	32.61	qfq	5,468,250	183,354,555	-4.79%
2025-10-13	33.00	34.33	32.40	34.25	34.25	qfq	5,936,826	200,155,417	-1.86%
2025-10-10	36.00	36.08	34.80	34.90	34.90	qfq	6,302,510	221,830,941	-3.06%
2025-10-09	36.60	36.99	35.81	36.00	36.00	qfq	8,670,900	314,322,703	-2.25%
2025-09-30	36.00	37.98	35.88	36.83	36.83	qfq	11,072,909	410,795,097	3.40%
2025-09-29	36.00	36.17	35.04	35.62	35.62	qfq	6,423,800	228,418,692	1.45%
2025-09-26	36.27	36.87	35.11	35.11	35.11	qfq	9,209,000	329,694,616	-4.10%
2025-09-25	36.50	37.90	36.50	36.61	36.61	qfq	15,840,609	588,528,416	2.84%
2025-09-24	34.75	35.95	34.50	35.60	35.60	qfq	10,718,750	380,459,652	1.83%
2025-09-23	34.73	35.48	32.83	34.96	34.96	qfq	12,155,300	416,991,148	0.75%
2025-09-22	32.91	35.29	32.70	34.70	34.70	qfq	10,901,480	374,056,860	5.86%
2025-09-19	33.22	33.73	32.63	32.78	32.78	qfq	6,501,499	215,516,751	-2.32%
2025-09-18	34.16	34.90	33.10	33.56	33.56	qfq	11,262,700	385,642,834	-0.15%
2025-09-17	33.36	33.86	33.31	33.61	33.61	qfq	4,058,700	136,507,696	-0.24%
2025-09-16	32.77	33.73	32.53	33.69	33.69	qfq	4,886,900	162,006,728	2.53%
2025-09-15	33.04	33.20	32.39	32.86	32.86	qfq	4,618,100	151,258,251	-0.51%
2025-09-12	32.98	34.17	32.91	33.03	33.03	qfq	6,598,932	220,600,629	-0.24%
2025-09-11	32.20	33.18	32.00	33.11	33.11	qfq	7,302,486	239,065,053	4.22%
2025-09-10	31.60	32.36	31.60	31.77	31.77	qfq	3,510,900	112,193,056	0.99%
2025-09-09	32.84	32.84	31.45	31.46	31.46	qfq	4,317,300	138,005,140	-3.38%
2025-09-08	32.09	32.57	31.70	32.56	32.56	qfq	4,440,800	142,415,848	1.40%
2025-09-05	31.62	32.20	31.33	32.11	32.11	qfq	4,758,500	151,186,174	2.56%
2025-09-04	32.50	32.66	30.81	31.31	31.31	qfq	5,994,220	191,630,606	-2.46%
2025-09-03	33.11	33.20	31.88	32.10	32.10	qfq	5,666,400	183,474,207	-2.43%
2025-09-02	34.51	34.62	32.65	32.90	32.90	qfq	9,501,269	316,575,113	-5.27%
2025-09-01	35.22	36.30	34.58	34.73	34.73	qfq	9,759,993	343,195,927	0.55%
2025-08-29	35.00	35.79	33.59	34.54	34.54	qfq	16,254,680	562,287,530	-3.63%
2025-08-28	35.31	35.98	34.11	35.84	35.84	qfq	14,481,300	511,308,026	2.17%
2025-08-27	34.88	36.49	34.60	35.08	35.08	qfq	15,516,950	550,810,363	1.59%
2025-08-26	34.51	35.00	34.28	34.53	34.53	qfq	6,876,400	238,719,145	-1.12%
2025-08-25	35.66	35.88	34.20	34.92	34.92	qfq	14,104,316	492,434,127	0.26%
2025-08-22	33.35	34.83	33.13	34.83	34.83	qfq	12,567,534	427,948,857	5.19%
2025-08-21	33.66	33.93	32.86	33.11	33.11	qfq	5,653,800	187,916,059	-1.55%
2025-08-20	33.32	33.70	32.96	33.63	33.63	qfq	5,992,000	199,834,377	0.12%
2025-08-19	33.45	33.85	33.19	33.59	33.59	qfq	7,851,714	263,321,217	0.51%
2025-08-18	32.55	33.86	32.55	33.42	33.42	qfq	10,154,700	338,348,541	2.70%
2025-08-15	31.98	32.60	31.98	32.54	32.54	qfq	5,503,500	178,158,377	1.56%
2025-08-14	32.42	32.96	32.04	32.04	32.04	qfq	8,114,100	263,723,071	-1.26%
2025-08-13	32.17	32.87	31.90	32.45	32.45	qfq	7,260,196	234,884,400	1.06%
2025-08-12	31.70	32.20	31.51	32.11	32.11	qfq	5,001,604	159,669,977	0.66%
2025-08-11	31.08	31.95	30.94	31.90	31.90	qfq	6,836,625	216,691,987	2.61%
2025-08-08	32.00	32.07	30.95	31.09	31.09	qfq	7,190,300	224,697,241	-3.06%
2025-08-07	32.29	32.42	31.74	32.07	32.07	qfq	5,271,500	168,826,266	-0.53%
2025-08-06	31.41	32.27	31.30	32.24	32.24	qfq	7,667,146	245,151,622	2.68%
2025-08-05	31.71	31.95	31.12	31.40	31.40	qfq	6,116,607	192,080,278	-1.32%
2025-08-04	31.48	31.84	31.28	31.82	31.82	qfq	6,251,600	197,217,165	-0.38%
2025-08-01	31.65	32.08	31.11	31.94	31.94	qfq	4,982,900	157,530,569	1.43%
2025-07-31	31.16	32.14	31.16	31.49	31.49	qfq	5,342,000	169,368,852	1.09%
2025-07-30	31.79	31.95	30.95	31.15	31.15	qfq	4,537,500	142,237,482	-2.29%
2025-07-29	31.80	32.08	31.33	31.88	31.88	qfq	4,364,310	137,992,338	-0.31%
2025-07-28	33.05	33.80	31.88	31.98	31.98	qfq	7,104,500	229,346,448	-0.40%
2025-07-25	31.50	32.18	31.50	32.11	32.11	qfq	4,613,900	147,257,499	1.77%
2025-07-24	31.16	31.66	31.14	31.55	31.55	qfq	2,667,100	83,905,072	1.28%
2025-07-23	31.43	31.79	30.96	31.15	31.15	qfq	3,952,400	123,568,777	-0.86%
2025-07-22	31.93	32.17	31.18	31.42	31.42	qfq	4,921,600	155,381,844	-2.33%
2025-07-21	32.23	32.44	31.92	32.17	32.17	qfq	3,794,300	122,063,469	-0.68%
2025-07-18	32.83	32.90	32.18	32.39	32.39	qfq	4,148,000	134,608,868	-0.34%
2025-07-17	32.06	32.73	31.76	32.50	32.50	qfq	5,106,500	165,169,002	0.78%
2025-07-16	32.51	33.19	32.22	32.25	32.25	qfq	7,793,256	254,364,469	-0.06%
2025-07-15	31.39	32.28	31.35	32.27	32.27	qfq	5,558,700	177,105,592	2.15%
2025-07-14	31.91	31.92	31.25	31.59	31.59	qfq	4,281,200	134,945,826	-1.16%
2025-07-11	31.59	32.08	31.23	31.96	31.96	qfq	3,633,400	115,175,968	0.92%
2025-07-10	32.18	32.25	31.45	31.67	31.67	qfq	3,124,700	99,304,592	-1.09%
2025-07-09	31.99	32.50	31.77	32.02	32.02	qfq	4,625,300	148,540,015	-0.37%
2025-07-08	31.20	32.15	30.90	32.14	32.14	qfq	5,357,589	169,693,310	3.68%
2025-07-07	31.17	31.42	30.70	31.00	31.00	qfq	4,021,600	124,833,334	-1.24%
2025-07-04	31.67	32.20	31.32	31.39	31.39	qfq	4,853,796	154,110,043	-0.82%
2025-07-03	31.20	32.56	31.00	31.65	31.65	qfq	6,350,965	201,928,399	1.44%
2025-07-02	31.40	31.66	30.85	31.20	31.20	qfq	3,390,600	105,401,916	-1.52%
2025-07-01	32.21	32.30	31.26	31.68	31.68	qfq	4,860,413	154,196,690	-0.44%
2025-06-30	31.10	32.86	31.10	31.82	31.82	qfq	7,063,100	225,087,531	2.51%
2025-06-27	30.46	31.50	30.46	31.04	31.04	qfq	5,237,586	162,779,963	1.60%
2025-06-26	30.78	31.10	30.46	30.55	30.55	qfq	4,394,646	135,179,997	-0.68%
2025-06-25	30.31	30.79	30.20	30.76	30.76	qfq	4,122,100	125,867,784	1.52%
2025-06-24	29.79	30.39	29.49	30.30	30.30	qfq	3,601,300	108,564,961	3.03%
2025-06-23	28.58	29.43	28.58	29.41	29.41	qfq	2,641,400	77,025,306	1.76%
2025-06-20	29.55	29.80	28.55	28.90	28.90	qfq	3,674,960	106,792,449	-2.23%
2025-06-19	29.90	30.49	29.41	29.56	29.56	qfq	3,906,360	117,089,155	-1.89%
2025-06-18	29.81	30.38	29.50	30.13	30.13	qfq	3,064,304	91,595,476	0.43%
2025-06-17	29.80	30.25	29.60	30.00	30.00	qfq	2,770,299	82,718,555	0.10%
2025-06-16	29.00	30.18	29.00	29.97	29.97	qfq	3,746,166	111,842,649	2.64%
2025-06-13	30.53	30.84	29.20	29.20	29.20	qfq	5,650,166	168,535,428	-5.32%
2025-06-12	30.80	31.54	30.58	30.84	30.84	qfq	4,403,300	136,847,175	-0.52%
2025-06-11	31.24	31.57	30.95	31.00	31.00	qfq	4,355,700	135,833,155	-1.27%
2025-06-10	32.19	32.27	30.94	31.40	31.40	qfq	6,311,166	198,792,294	-2.45%
2025-06-09	31.97	32.41	31.73	32.19	32.19	qfq	6,278,430	201,468,481	0.25%
2025-06-06	31.48	32.69	31.20	32.11	32.11	qfq	9,785,700	313,015,895	1.97%
2025-06-05	30.72	31.50	30.30	31.49	31.49	qfq	7,760,330	240,794,006	2.41%
2025-06-04	30.09	31.44	30.09	30.75	30.75	qfq	6,576,870	203,277,067	2.50%
2025-06-03	29.88	30.50	29.73	30.00	30.00	qfq	3,944,700	119,122,311	-0.17%
2025-05-30	31.07	31.27	29.91	30.05	30.05	qfq	5,812,099	176,436,064	-4.27%
2025-05-29	30.50	31.47	30.50	31.39	31.39	qfq	7,131,285	222,048,130	0.90%
2025-05-28	30.89	31.30	29.89	31.11	31.11	qfq	7,550,400	232,007,280	1.14%
2025-05-27	31.44	31.80	30.64	30.76	30.76	qfq	8,341,963	258,388,446	0.85%
2025-05-26	30.15	30.65	29.77	30.50	30.50	qfq	4,292,100	129,940,132	2.45%
2025-05-23	30.66	30.79	29.73	29.77	29.77	qfq	5,066,836	153,008,554	-3.03%
2025-05-22	30.85	31.39	30.32	30.70	30.70	qfq	4,957,700	152,826,465	-1.03%
2025-05-21	31.72	31.75	30.91	31.02	31.02	qfq	5,647,840	176,360,562	-2.61%
2025-05-20	32.00	32.29	31.58	31.85	31.85	qfq	5,165,062	164,612,882	-1.15%
2025-05-19	32.45	32.67	31.77	32.22	32.22	qfq	4,748,212	152,730,300	-0.25%
2025-05-16	31.31	32.47	31.31	32.30	32.30	qfq	6,201,349	199,153,463	1.29%
2025-05-15	33.88	33.88	31.79	31.89	31.89	qfq	11,053,283	361,665,308	-7.65%
2025-05-14	33.00	34.53	32.75	34.53	34.53	qfq	16,950,562	572,290,653	3.72%
2025-05-13	33.14	33.68	32.42	33.29	33.29	qfq	12,251,484	405,061,084	1.96%
2025-05-12	32.62	32.85	32.11	32.65	32.65	qfq	7,574,896	245,568,545	0.93%
2025-05-09	33.00	33.11	32.03	32.35	32.35	qfq	8,203,926	265,681,465	-2.24%
2025-05-08	33.12	33.68	33.06	33.09	33.09	qfq	10,533,535	350,743,859	-2.04%
2025-05-07	34.96	35.17	33.02	33.78	33.78	qfq	17,363,414	586,148,548	-2.74%
2025-05-06	33.33	35.85	32.33	34.73	34.73	qfq	22,912,096	778,887,196	4.70%
2025-04-30	31.52	35.65	31.20	33.17	33.17	qfq	25,139,620	837,258,345	2.19%
2025-04-29	28.00	32.46	28.00	32.46	32.46	qfq	16,669,700	509,013,354	20.00%
2025-04-28	26.87	27.58	26.71	27.05	27.05	qfq	3,022,200	82,229,269	0.33%
2025-04-25	27.00	27.49	26.79	26.96	26.96	qfq	2,968,400	80,675,009	0.63%
2025-04-24	27.60	27.72	26.72	26.79	26.79	qfq	3,945,500	106,902,409	-3.81%
2025-04-23	27.66	28.19	27.60	27.85	27.85	qfq	4,663,100	130,138,189	1.64%
2025-04-22	28.39	28.50	27.28	27.40	27.40	qfq	4,556,100	126,056,119	-0.80%
2025-04-21	26.81	27.68	26.73	27.62	27.62	qfq	4,346,900	119,124,745	2.68%
2025-04-18	26.27	27.22	26.10	26.90	26.90	qfq	4,001,200	106,473,686	2.44%
2025-04-17	25.92	26.77	25.92	26.26	26.26	qfq	3,246,200	85,996,487	-0.15%
2025-04-16	27.07	27.34	25.89	26.30	26.30	qfq	5,191,000	137,863,562	-3.84%
2025-04-15	27.45	28.13	26.82	27.35	27.35	qfq	6,633,300	181,588,206	1.11%
2025-04-14	27.58	27.87	26.93	27.05	27.05	qfq	4,116,500	112,528,575	-0.07%
2025-04-11	26.90	27.60	26.37	27.07	27.07	qfq	3,916,000	106,344,635	0.56%
2025-04-10	27.33	27.88	26.88	26.92	26.92	qfq	5,744,200	156,864,759	2.32%
2025-04-09	24.50	26.75	22.81	26.31	26.31	qfq	7,499,600	189,159,044	3.87%
2025-04-08	25.53	26.62	24.39	25.33	25.33	qfq	6,345,600	161,622,332	1.20%
2025-04-07	26.98	27.88	23.75	25.03	25.03	qfq	9,502,950	242,189,435	-15.67%
2025-04-03	29.80	30.35	29.40	29.68	29.68	qfq	3,318,800	99,072,180	-1.53%
2025-04-02	29.87	30.98	29.77	30.14	30.14	qfq	3,902,700	118,903,828	0.94%
2025-04-01	30.69	30.99	29.81	29.86	29.86	qfq	3,835,000	115,937,205	-1.94%
2025-03-31	29.56	30.90	29.22	30.45	30.45	qfq	5,803,500	173,700,438	1.33%
2025-03-28	30.15	30.89	29.95	30.05	30.05	qfq	3,792,898	114,839,418	-0.33%
2025-03-27	31.05	31.08	30.11	30.15	30.15	qfq	4,632,674	141,126,555	-2.52%
2025-03-26	30.80	31.39	30.71	30.93	30.93	qfq	4,707,400	146,575,735	0.42%
2025-03-25	32.56	32.72	30.74	30.80	30.80	qfq	7,796,400	245,058,818	-6.10%
2025-03-24	33.40	33.81	31.92	32.80	32.80	qfq	7,473,325	244,753,780	-3.07%
2025-03-21	34.88	35.27	33.70	33.84	33.84	qfq	9,187,150	313,478,100	-4.41%
2025-03-20	35.57	37.55	34.71	35.40	35.40	qfq	13,761,350	498,014,654	0.14%
2025-03-19	36.18	36.68	34.91	35.35	35.35	qfq	9,850,950	349,231,988	-4.20%
2025-03-18	37.03	37.51	35.80	36.90	36.90	qfq	11,374,050	417,813,379	2.02%
2025-03-17	35.83	36.73	34.63	36.17	36.17	qfq	9,421,000	335,923,639	0.42%
2025-03-14	35.89	36.49	35.21	36.02	36.02	qfq	9,488,700	340,775,978	-0.17%
2025-03-13	37.17	37.76	35.10	36.08	36.08	qfq	13,721,467	495,057,622	-4.47%
2025-03-12	36.00	38.98	36.00	37.77	37.77	qfq	19,855,260	741,708,990	7.18%
2025-03-11	34.63	35.60	34.42	35.24	35.24	qfq	6,599,328	230,738,898	-1.18%
2025-03-10	35.71	36.00	34.81	35.66	35.66	qfq	8,483,300	299,930,753	-1.74%
2025-03-07	36.66	38.14	35.88	36.29	36.29	qfq	15,027,304	555,676,980	-4.27%
2025-03-06	36.38	38.20	36.38	37.91	37.91	qfq	19,811,104	738,385,413	6.34%
2025-03-05	35.08	36.24	34.65	35.65	35.65	qfq	14,271,712	505,908,589	5.38%
2025-03-04	32.18	34.36	31.81	33.83	33.83	qfq	10,373,959	346,002,413	3.77%
2025-03-03	33.85	34.06	32.00	32.60	32.60	qfq	9,999,108	329,220,362	-2.98%
2025-02-28	37.69	37.69	33.33	33.60	33.60	qfq	15,592,250	549,045,277	-12.02%
2025-02-27	36.60	39.12	34.80	38.19	38.19	qfq	22,748,596	839,919,053	3.44%
2025-02-26	36.68	37.40	35.76	36.92	36.92	qfq	14,370,271	526,603,308	0.65%
2025-02-25	36.00	37.39	34.85	36.68	36.68	qfq	19,088,400	689,199,107	-2.96%
2025-02-24	37.05	39.09	37.05	37.80	37.80	qfq	26,250,798	993,652,293	-5.74%
2025-02-21	39.75	42.15	39.00	40.10	40.10	qfq	40,419,332	1,635,148,228	5.92%
2025-02-20	42.00	42.80	37.86	37.86	37.86	qfq	46,832,890	1,856,164,679	1.77%
2025-02-19	36.00	37.20	34.81	37.20	37.20	qfq	20,267,867	734,137,865	20.00%
2025-02-18	33.40	33.63	30.80	31.00	31.00	qfq	22,244,104	709,839,882	-7.19%
2025-02-17	36.82	37.00	32.91	33.40	33.40	qfq	31,962,400	1,107,710,057	-2.60%
2025-02-14	34.90	35.49	32.70	34.29	34.29	qfq	26,397,890	903,213,811	-1.75%
2025-02-13	35.52	36.18	32.38	34.90	34.90	qfq	31,947,796	1,104,581,361	2.65%
2025-02-12	35.06	35.65	32.61	34.00	34.00	qfq	27,136,710	928,741,926	0.59%
2025-02-11	31.92	35.64	31.19	33.80	33.80	qfq	30,459,699	1,016,091,787	4.29%
2025-02-10	30.42	34.16	30.42	32.41	32.41	qfq	26,613,729	867,317,647	5.92%
2025-02-07	28.94	32.38	28.46	30.60	30.60	qfq	17,073,630	517,060,894	6.07%
2025-02-06	28.23	29.35	28.00	28.85	28.85	qfq	11,927,621	342,470,853	-0.86%
2025-02-05	27.47	30.55	27.29	29.10	29.10	qfq	14,444,435	419,039,200	9.28%
2025-01-27	27.01	27.75	26.06	26.63	26.63	qfq	7,924,860	213,688,292	1.25%
2025-01-24	23.98	26.42	23.62	26.30	26.30	qfq	8,921,519	225,092,071	8.63%
2025-01-23	24.61	24.97	24.21	24.21	24.21	qfq	4,219,300	104,083,955	0.25%
2025-01-22	25.50	25.55	24.14	24.15	24.15	qfq	4,642,500	114,183,383	-3.52%
2025-01-21	25.18	25.37	24.50	25.03	25.03	qfq	2,252,100	56,163,055	-0.08%
2025-01-20	24.93	25.12	24.16	25.05	25.05	qfq	2,845,600	70,648,990	2.08%
2025-01-17	24.90	25.30	24.42	24.54	24.54	qfq	2,941,500	73,069,954	-2.31%
2025-01-16	24.69	25.65	24.42	25.12	25.12	qfq	6,145,300	154,771,701	3.04%
2025-01-15	24.02	24.84	24.02	24.38	24.38	qfq	4,648,451	113,496,854	1.04%
2025-01-14	22.69	24.26	22.59	24.13	24.13	qfq	4,991,700	117,970,499	7.44%
2025-01-13	22.04	22.56	21.62	22.46	22.46	qfq	2,822,278	62,621,989	-0.22%
2025-01-10	23.68	23.90	22.51	22.51	22.51	qfq	4,818,700	112,479,768	-5.54%
2025-01-09	23.69	24.09	23.46	23.83	23.83	qfq	2,510,600	59,987,290	0.34%
2025-01-08	24.02	24.27	22.90	23.75	23.75	qfq	3,538,100	83,606,197	-1.41%
2025-01-07	23.63	24.09	23.56	24.09	24.09	qfq	2,921,931	69,705,007	2.03%
2025-01-06	23.64	24.33	23.28	23.61	23.61	qfq	3,269,100	77,564,522	-1.54%
2025-01-03	25.23	25.55	23.82	23.98	23.98	qfq	6,017,750	147,138,564	-1.52%
2025-01-02	25.06	25.77	24.05	24.35	24.35	qfq	4,765,900	118,014,899	-2.91%
2024-12-31	26.35	26.62	25.01	25.08	25.08	qfq	4,510,446	115,528,477	-4.17%
2024-12-30	26.45	26.60	25.51	26.17	26.17	qfq	3,650,703	95,534,622	-0.87%
2024-12-27	26.76	27.18	26.26	26.40	26.40	qfq	5,403,000	144,801,703	-1.01%
2024-12-26	26.16	27.12	26.10	26.67	26.67	qfq	6,064,048	162,231,697	2.85%
2024-12-25	26.61	26.78	25.00	25.93	25.93	qfq	7,717,396	199,495,496	-3.25%
2024-12-24	27.80	28.50	26.18	26.80	26.80	qfq	10,325,801	278,844,225	-3.94%
2024-12-23	30.59	30.77	27.81	27.90	27.90	qfq	10,508,100	305,977,601	-8.91%
2024-12-20	32.16	34.71	30.54	30.63	30.63	qfq	22,665,050	723,501,809	-3.98%
2024-12-19	29.95	31.95	29.27	31.90	31.90	qfq	15,547,900	478,564,392	3.87%
2024-12-18	28.91	30.72	27.52	30.71	30.71	qfq	14,740,550	432,294,255	4.28%
2024-12-17	29.00	32.16	28.23	29.45	29.45	qfq	15,478,175	462,817,513	0.72%
2024-12-16	28.50	29.48	27.70	29.24	29.24	qfq	8,891,871	255,950,058	2.24%
2024-12-13	28.33	29.23	28.27	28.60	28.60	qfq	6,207,150	179,046,666	-0.14%
2024-12-12	29.28	29.49	28.43	28.64	28.64	qfq	6,041,263	173,956,561	-2.25%
2024-12-11	29.00	29.70	28.70	29.30	29.30	qfq	6,287,750	183,316,029	0.93%
2024-12-10	29.60	29.62	28.67	29.03	29.03	qfq	7,557,902	220,882,905	0.76%
2024-12-09	29.00	29.75	28.52	28.81	28.81	qfq	5,888,580	170,077,718	-1.10%
2024-12-06	29.02	29.93	28.50	29.13	29.13	qfq	8,630,004	252,062,790	0.66%
2024-12-05	27.71	29.15	27.71	28.94	28.94	qfq	7,720,265	220,783,532	4.06%
2024-12-04	28.20	28.66	27.53	27.81	27.81	qfq	5,298,600	148,084,269	-2.11%
2024-12-03	28.70	28.86	27.67	28.41	28.41	qfq	9,215,387	260,234,643	-3.27%
2024-12-02	28.45	30.50	28.28	29.37	29.37	qfq	14,711,300	434,587,557	3.74%
2024-11-29	28.15	28.57	27.38	28.31	28.31	qfq	9,527,353	266,963,886	3.78%
2024-11-28	27.92	28.68	27.27	27.28	27.28	qfq	5,916,852	164,509,761	-2.26%
2024-11-27	26.61	27.91	26.10	27.91	27.91	qfq	7,492,219	204,532,036	4.03%
2024-11-26	26.04	27.50	26.04	26.83	26.83	qfq	5,240,500	140,782,025	1.48%
2024-11-25	26.03	26.68	24.90	26.44	26.44	qfq	4,554,667	117,342,321	2.88%
2024-11-22	26.95	27.90	25.70	25.70	25.70	qfq	5,272,900	142,361,692	-4.60%
2024-11-21	27.00	27.21	26.40	26.94	26.94	qfq	3,573,185	96,073,120	-0.88%
2024-11-20	25.70	27.60	25.68	27.18	27.18	qfq	5,350,600	142,280,832	5.02%
2024-11-19	25.43	25.94	24.95	25.88	25.88	qfq	3,034,400	77,152,924	1.61%
2024-11-18	27.10	27.46	24.78	25.47	25.47	qfq	5,309,750	135,520,672	-4.89%
2024-11-15	26.69	27.86	26.60	26.78	26.78	qfq	5,935,650	162,139,253	0.30%
2024-11-14	27.70	28.11	26.65	26.70	26.70	qfq	5,137,700	140,285,147	-4.44%
2024-11-13	27.65	28.28	27.26	27.94	27.94	qfq	4,359,600	120,964,432	0.43%
2024-11-12	28.55	28.55	27.58	27.82	27.82	qfq	5,789,396	161,934,471	-2.35%
2024-11-11	27.43	28.74	27.30	28.49	28.49	qfq	7,647,284	214,922,566	2.74%
2024-11-08	27.80	28.85	27.68	27.73	27.73	qfq	11,743,796	332,840,143	1.80%
2024-11-07	26.10	27.53	25.69	27.24	27.24	qfq	7,533,529	201,670,502	4.01%
2024-11-06	26.38	26.84	25.81	26.19	26.19	qfq	6,819,704	179,708,437	-1.47%
2024-11-05	25.69	26.80	25.42	26.58	26.58	qfq	6,571,000	171,987,245	2.90%
2024-11-04	24.60	26.03	24.60	25.83	25.83	qfq	4,758,500	121,302,273	3.11%
2024-11-01	26.97	27.23	24.94	25.05	25.05	qfq	9,678,171	250,508,193	-8.94%
2024-10-31	27.33	28.06	26.03	27.51	27.51	qfq	13,693,730	370,208,403	-3.30%
2024-10-30	28.78	30.02	27.70	28.45	28.45	qfq	17,265,547	501,857,304	3.04%
2024-10-29	29.77	29.81	27.28	27.61	27.61	qfq	16,182,400	456,476,045	-7.54%
2024-10-28	27.00	30.12	26.55	29.86	29.86	qfq	18,508,468	526,305,114	15.60%
2024-10-25	25.70	26.11	25.20	25.83	25.83	qfq	3,982,900	102,184,420	1.33%
2024-10-24	25.30	26.26	25.09	25.49	25.49	qfq	3,412,000	87,400,731	-0.16%
2024-10-23	26.50	26.50	25.44	25.53	25.53	qfq	6,009,600	155,933,270	-2.33%
2024-10-22	26.00	27.33	25.77	26.14	26.14	qfq	7,089,700	186,567,415	0.19%
2024-10-21	25.35	26.50	25.33	26.09	26.09	qfq	7,578,200	196,340,516	2.96%
2024-10-18	24.54	25.85	24.13	25.34	25.34	qfq	7,065,583	177,263,264	3.94%
2024-10-17	23.99	25.00	23.99	24.38	24.38	qfq	6,658,150	163,445,494	1.63%
2024-10-16	23.50	24.60	23.18	23.99	23.99	qfq	4,157,950	99,482,778	1.39%
2024-10-15	24.09	24.84	23.42	23.66	23.66	qfq	4,724,600	114,917,041	-2.31%
2024-10-14	23.40	24.27	22.85	24.22	24.22	qfq	3,854,900	91,154,692	3.42%
2024-10-11	24.08	24.30	22.88	23.42	23.42	qfq	4,349,202	101,947,882	-4.17%
2024-10-10	24.73	25.50	24.01	24.44	24.44	qfq	4,797,163	118,685,875	0.58%
2024-10-09	27.87	27.87	24.30	24.30	24.30	qfq	8,674,626	226,753,738	-16.06%
2024-10-08	30.87	30.87	26.20	28.95	28.95	qfq	12,551,700	357,323,162	11.82%
2024-09-30	22.88	25.90	22.42	25.89	25.89	qfq	8,511,400	205,925,500	16.78%
2024-09-27	20.86	22.44	20.70	22.17	22.17	qfq	4,826,200	103,954,077	7.26%
2024-09-26	20.17	20.76	19.94	20.67	20.67	qfq	2,953,600	60,359,739	2.38%
2024-09-25	19.99	20.60	19.89	20.19	20.19	qfq	2,932,600	59,373,211	1.71%
2024-09-24	19.73	19.85	18.93	19.85	19.85	qfq	2,680,100	52,353,031	1.59%
2024-09-23	19.17	19.77	19.17	19.54	19.54	qfq	1,523,900	29,764,686	1.03%
2024-09-20	19.22	19.76	19.21	19.34	19.34	qfq	1,338,100	26,017,075	0.31%
2024-09-19	18.97	19.40	18.61	19.28	19.28	qfq	1,688,800	32,282,468	3.16%
2024-09-18	19.25	19.39	18.34	18.69	18.69	qfq	1,577,000	29,441,648	-2.10%
2024-09-13	19.83	19.89	19.09	19.09	19.09	qfq	1,686,000	32,611,226	-3.59%
2024-09-12	19.95	20.13	19.70	19.80	19.80	qfq	1,674,800	33,349,385	0.15%
2024-09-11	20.13	20.40	19.70	19.77	19.77	qfq	1,870,200	37,297,205	-1.93%
2024-09-10	19.25	20.23	18.93	20.16	20.16	qfq	3,433,600	67,815,178	4.62%
2024-09-09	19.28	19.54	19.00	19.27	19.27	qfq	1,354,350	26,117,506	-0.57%
2024-09-06	20.14	20.29	19.37	19.38	19.38	qfq	2,202,478	43,461,200	-4.15%
2024-09-05	19.99	20.40	19.75	20.22	20.22	qfq	2,376,600	47,829,128	0.95%
2024-09-04	20.26	20.50	19.82	20.03	20.03	qfq	2,912,600	58,546,430	-2.77%
2024-09-03	19.75	20.68	19.48	20.60	20.60	qfq	3,937,734	79,606,933	4.30%
2024-09-02	20.42	20.80	19.68	19.75	19.75	qfq	2,934,300	59,462,519	-2.23%
2024-08-30	19.59	20.58	19.27	20.20	20.20	qfq	3,249,134	65,721,794	3.75%
2024-08-29	19.04	19.79	18.68	19.47	19.47	qfq	2,891,600	55,661,595	0.72%
2024-08-28	19.08	19.85	18.70	19.33	19.33	qfq	3,113,938	60,403,709	0.78%
2024-08-27	20.36	20.59	19.06	19.18	19.18	qfq	5,317,751	105,012,707	-7.48%
2024-08-26	21.74	21.99	20.55	20.73	20.73	qfq	8,220,014	174,896,115	-1.75%
2024-08-23	20.11	21.12	19.56	21.10	21.10	qfq	6,541,757	134,619,465	3.84%
2024-08-22	20.10	20.88	19.78	20.32	20.32	qfq	3,265,900	66,502,242	0.69%
2024-08-21	20.47	21.19	20.01	20.18	20.18	qfq	3,257,826	66,900,764	-0.05%
2024-08-20	20.22	20.38	19.81	20.19	20.19	qfq	1,781,600	35,816,463	0.25%
2024-08-19	20.49	20.66	20.08	20.14	20.14	qfq	2,086,426	42,419,128	-2.42%
2024-08-16	20.40	20.98	20.19	20.64	20.64	qfq	3,428,274	70,729,331	0.98%
2024-08-15	19.85	20.70	19.51	20.44	20.44	qfq	4,786,830	96,430,270	1.24%
2024-08-14	18.58	20.38	18.54	20.19	20.19	qfq	4,683,700	91,923,803	9.19%
2024-08-13	18.25	18.66	18.21	18.49	18.49	qfq	1,172,278	21,533,473	0.00%
2024-08-12	18.79	18.87	18.34	18.49	18.49	qfq	989,478	18,335,457	-1.60%
2024-08-09	19.19	19.38	18.79	18.79	18.79	qfq	1,173,400	22,306,422	-1.52%
2024-08-08	19.50	19.56	18.71	19.08	19.08	qfq	1,303,700	24,880,403	-2.05%
2024-08-07	19.11	19.89	19.01	19.48	19.48	qfq	1,477,100	28,782,835	1.62%
2024-08-06	19.20	19.56	18.97	19.17	19.17	qfq	1,406,900	26,989,720	0.89%
2024-08-05	19.84	20.13	18.96	19.00	19.00	qfq	1,566,300	30,449,137	-4.47%
2024-08-02	20.20	20.51	19.83	19.89	19.89	qfq	1,260,900	25,448,471	-3.02%
2024-08-01	20.55	20.80	20.42	20.51	20.51	qfq	1,782,400	36,643,917	-0.53%
2024-07-31	19.63	21.20	19.63	20.62	20.62	qfq	2,613,467	53,378,950	5.20%
2024-07-30	19.26	20.38	19.26	19.60	19.60	qfq	1,839,800	36,564,092	0.56%
2024-07-29	19.33	19.68	19.03	19.49	19.49	qfq	931,600	18,035,397	0.98%
2024-07-26	18.98	19.34	18.89	19.30	19.30	qfq	938,850	17,991,214	2.33%
2024-07-25	18.85	19.13	18.33	18.86	18.86	qfq	1,096,700	20,557,332	0.00%
2024-07-24	19.34	19.90	18.85	18.86	18.86	qfq	1,335,000	25,455,776	-2.48%
2024-07-23	19.69	20.28	19.33	19.34	19.34	qfq	1,344,349	26,562,006	-1.83%
2024-07-22	19.20	19.98	19.01	19.70	19.70	qfq	1,416,900	27,640,941	2.39%
2024-07-19	18.79	19.30	18.61	19.24	19.24	qfq	1,334,700	25,405,664	3.50%
2024-07-18	18.61	18.91	17.96	18.59	18.59	qfq	1,862,600	34,242,896	-2.00%
2024-07-17	19.72	19.78	18.96	18.97	18.97	qfq	1,253,000	24,064,524	-2.97%
2024-07-16	19.41	19.86	19.31	19.55	19.55	qfq	825,300	16,123,680	-0.31%
2024-07-15	19.98	20.29	19.53	19.61	19.61	qfq	1,311,449	25,787,629	-1.75%
2024-07-12	20.41	20.48	19.96	19.96	19.96	qfq	1,031,149	20,808,633	-2.20%
2024-07-11	20.08	20.46	19.94	20.41	20.41	qfq	1,307,224	26,478,833	3.60%
2024-07-10	19.98	20.08	19.45	19.70	19.70	qfq	1,086,600	21,528,906	-0.76%
2024-07-09	19.30	19.91	18.88	19.85	19.85	qfq	1,610,524	31,383,624	2.85%
2024-07-08	20.35	20.36	19.23	19.30	19.30	qfq	1,432,100	27,990,185	-4.36%
2024-07-05	19.60	20.54	18.88	20.18	20.18	qfq	2,271,900	45,036,407	3.12%
2024-07-04	20.55	20.64	19.55	19.57	19.57	qfq	1,309,500	26,139,909	-4.07%
2024-07-03	21.03	21.40	20.31	20.40	20.40	qfq	1,280,400	26,374,430	-3.00%
2024-07-02	20.70	21.35	20.52	21.03	21.03	qfq	1,490,200	31,373,999	0.72%
2024-07-01	20.97	20.97	20.16	20.88	20.88	qfq	1,673,149	34,347,552	-0.29%
2024-06-28	20.93	21.38	20.80	20.94	20.94	qfq	1,615,204	34,109,395	0.05%
2024-06-27	21.10	21.61	20.88	20.93	20.93	qfq	1,706,500	36,330,062	-1.60%
2024-06-26	19.74	21.27	19.64	21.27	21.27	qfq	2,436,800	50,034,498	8.08%
2024-06-25	20.06	20.45	19.55	19.68	19.68	qfq	1,357,400	26,950,600	-1.85%
2024-06-24	20.99	20.99	19.93	20.05	20.05	qfq	1,398,923	28,333,958	-4.75%
2024-06-21	20.89	21.30	20.50	21.05	21.05	qfq	1,029,600	21,669,132	-0.94%
2024-06-20	21.80	21.93	21.20	21.25	21.25	qfq	1,071,300	23,075,081	-2.83%
2024-06-19	22.19	22.44	21.82	21.87	21.87	qfq	1,172,600	25,914,187	-0.77%
2024-06-18	21.83	22.26	21.60	22.04	22.04	qfq	1,410,900	31,075,266	1.57%
2024-06-17	21.83	21.96	21.62	21.70	21.70	qfq	1,081,300	23,585,865	-0.78%
2024-06-14	22.02	22.08	21.45	21.87	21.87	qfq	1,229,787	26,826,006	0.23%
2024-06-13	21.88	22.28	21.71	21.82	21.82	qfq	1,304,800	28,648,908	-0.27%
2024-06-12	21.17	22.03	21.17	21.88	21.88	qfq	1,460,000	31,834,199	2.39%
2024-06-11	20.81	21.59	20.45	21.37	21.37	qfq	1,489,184	31,200,975	1.14%
2024-06-07	20.61	21.36	20.61	21.13	21.13	qfq	1,580,399	33,284,516	3.12%
2024-06-06	22.09	22.13	20.33	20.49	20.49	qfq	2,336,700	48,743,380	-6.01%
2024-06-05	21.98	22.16	21.68	21.80	21.80	qfq	1,281,500	28,108,068	-1.09%
2024-06-04	22.80	22.80	21.69	22.04	22.04	qfq	2,345,925	51,529,447	-3.84%
2024-06-03	23.38	23.56	22.71	22.92	22.92	qfq	2,028,700	46,847,726	-1.97%
2024-05-31	22.53	23.52	22.40	23.38	23.38	qfq	2,151,838	49,937,139	3.82%
2024-05-30	23.00	23.00	22.16	22.52	22.52	qfq	1,542,428	34,762,439	-1.18%
2024-05-29	22.43	23.40	22.43	22.79	22.79	qfq	2,218,899	51,059,515	-0.09%
2024-05-28	23.40	23.71	22.75	22.81	22.81	qfq	3,965,295	91,750,327	-5.04%
2024-05-27	25.48	25.59	23.52	24.02	24.02	qfq	5,212,200	126,172,912	3.98%
2024-05-24	23.32	23.69	23.02	23.10	23.10	qfq	1,718,300	40,124,366	-0.69%
2024-05-23	23.81	24.03	23.20	23.26	23.26	qfq	1,996,100	46,862,088	-3.49%
2024-05-22	24.49	24.93	23.99	24.10	24.10	qfq	3,284,200	80,011,545	1.64%
2024-05-21	23.92	24.30	23.62	23.71	23.71	qfq	1,757,795	41,883,922	-1.98%
2024-05-20	24.35	24.68	24.02	24.19	24.19	qfq	1,280,400	31,103,734	-0.66%
2024-05-17	24.17	24.46	23.90	24.35	24.35	qfq	1,491,650	36,112,013	0.25%
2024-05-16	23.94	24.56	23.94	24.29	24.29	qfq	1,682,420	40,949,553	0.83%
2024-05-15	24.00	24.80	23.86	24.09	24.09	qfq	1,291,900	31,418,619	-0.54%
2024-05-14	24.85	24.90	24.05	24.22	24.22	qfq	1,361,547	33,221,572	0.83%
2024-05-13	24.78	24.78	23.85	24.02	24.02	qfq	1,219,226	29,510,702	-3.65%
2024-05-10	25.56	25.85	24.84	24.93	24.93	qfq	1,376,326	34,503,959	-2.69%
2024-05-09	25.39	25.90	25.39	25.62	25.62	qfq	1,075,500	27,612,871	0.16%
2024-05-08	25.96	26.09	25.41	25.58	25.58	qfq	1,341,600	34,479,516	-2.33%
2024-05-07	26.22	26.50	25.97	26.19	26.19	qfq	1,491,100	39,079,053	0.77%
2024-05-06	26.23	26.66	25.97	25.99	25.99	qfq	2,245,200	59,046,527	0.00%
2024-04-30	26.05	26.44	25.32	25.99	25.99	qfq	2,329,821	60,335,550	0.19%
2024-04-29	25.11	26.30	24.90	25.94	25.94	qfq	3,095,887	79,891,636	5.36%
2024-04-26	24.16	25.32	24.16	24.62	24.62	qfq	2,785,321	68,956,799	1.69%
2024-04-25	23.66	24.68	23.36	24.21	24.21	qfq	2,389,787	57,494,068	1.72%
2024-04-24	22.91	23.96	22.90	23.80	23.80	qfq	2,022,700	47,720,380	3.98%
2024-04-23	22.20	23.10	22.12	22.89	22.89	qfq	2,318,500	52,570,171	4.05%
2024-04-22	21.51	22.55	21.51	22.00	22.00	qfq	1,942,000	42,713,902	-2.27%
2024-04-19	22.81	23.23	22.17	22.51	22.51	qfq	2,015,400	45,628,461	-2.81%
2024-04-18	23.41	23.85	22.72	23.16	23.16	qfq	2,032,300	47,287,754	-0.64%
2024-04-17	21.80	23.50	21.80	23.31	23.31	qfq	2,995,350	68,752,429	9.44%
2024-04-16	23.13	23.43	21.30	21.30	21.30	qfq	3,273,200	71,802,381	-9.36%
2024-04-15	24.92	25.09	22.88	23.50	23.50	qfq	3,067,900	72,899,318	-5.74%
2024-04-12	25.84	26.27	24.89	24.93	24.93	qfq	2,702,900	68,713,447	-3.67%
2024-04-11	25.31	26.84	25.07	25.88	25.88	qfq	2,946,600	77,101,302	2.82%
2024-04-10	26.01	26.22	24.96	25.17	25.17	qfq	2,078,120	52,655,477	-4.15%
2024-04-09	25.99	26.57	25.59	26.26	26.26	qfq	1,624,534	42,333,544	1.08%
2024-04-08	26.67	26.70	25.90	25.98	25.98	qfq	1,709,500	44,882,549	-2.51%
2024-04-03	28.22	28.22	26.52	26.65	26.65	qfq	2,132,700	57,235,288	-4.14%
2024-04-02	28.45	28.72	27.51	27.80	27.80	qfq	2,739,300	76,493,658	-3.24%
2024-04-01	27.85	29.48	27.85	28.73	28.73	qfq	3,486,597	100,572,106	3.05%
2024-03-29	27.38	28.15	26.50	27.88	27.88	qfq	3,626,600	98,891,340	1.68%
2024-03-28	26.34	28.06	25.90	27.42	27.42	qfq	3,925,000	106,594,124	2.58%
2024-03-27	28.15	28.78	26.65	26.73	26.73	qfq	3,976,600	109,450,647	-5.71%
2024-03-26	29.56	29.91	28.05	28.35	28.35	qfq	6,556,297	188,817,469	-5.50%
2024-03-25	32.38	32.77	29.93	30.00	30.00	qfq	7,970,200	248,080,154	-8.31%
2024-03-22	31.03	33.17	30.30	32.72	32.72	qfq	10,921,092	349,740,509	5.21%
2024-03-21	32.00	32.23	30.89	31.10	31.10	qfq	6,601,750	207,907,324	0.00%
2024-03-20	29.90	31.43	29.83	31.10	31.10	qfq	6,704,516	207,010,053	3.19%
2024-03-19	30.65	30.84	30.07	30.14	30.14	qfq	3,998,100	121,677,759	-1.66%
2024-03-18	30.66	30.80	29.90	30.65	30.65	qfq	4,355,200	132,783,376	0.86%
2024-03-15	29.74	30.45	29.07	30.39	30.39	qfq	3,995,299	119,162,538	1.23%
2024-03-14	30.60	31.10	29.12	30.02	30.02	qfq	6,590,547	198,405,607	-4.70%
2024-03-13	30.03	31.98	29.88	31.50	31.50	qfq	8,251,668	256,795,433	4.27%
2024-03-12	30.18	31.36	29.52	30.21	30.21	qfq	5,388,634	162,795,975	-0.07%
2024-03-11	29.00	30.25	28.88	30.23	30.23	qfq	5,192,668	152,520,143	1.44%
2024-03-08	29.00	30.18	28.81	29.80	29.80	qfq	3,886,658	114,623,059	2.94%
2024-03-07	30.28	31.30	28.95	28.95	28.95	qfq	5,784,199	174,424,400	-4.30%
2024-03-06	30.20	31.10	29.50	30.25	30.25	qfq	6,740,398	203,277,134	-1.59%
2024-03-05	30.81	33.18	30.62	30.74	30.74	qfq	11,481,191	366,363,975	-2.10%
2024-03-04	28.20	32.15	28.20	31.40	31.40	qfq	11,984,720	363,516,705	9.87%
2024-03-01	26.85	28.64	26.85	28.58	28.58	qfq	5,963,400	167,018,248	6.72%
2024-02-29	25.01	26.78	25.01	26.78	26.78	qfq	4,861,690	127,641,870	6.31%
2024-02-28	28.41	29.35	25.19	25.19	25.19	qfq	7,111,200	197,973,658	-11.21%
2024-02-27	26.36	28.46	26.29	28.37	28.37	qfq	5,008,950	137,666,846	6.06%
2024-02-26	26.91	27.20	25.88	26.75	26.75	qfq	4,910,227	130,364,870	-0.11%
2024-02-23	25.26	27.50	24.60	26.78	26.78	qfq	6,919,987	180,074,271	6.57%
2024-02-22	23.99	25.18	23.99	25.13	25.13	qfq	4,766,381	117,304,921	4.75%
2024-02-21	23.45	24.80	22.71	23.99	23.99	qfq	6,556,890	156,151,159	-0.87%
2024-02-20	22.18	25.99	21.65	24.20	24.20	qfq	7,735,581	185,580,723	7.13%
2024-02-19	21.80	22.74	21.33	22.59	22.59	qfq	5,298,520	116,991,937	9.82%
2024-02-08	19.17	20.86	18.00	20.57	20.57	qfq	4,896,550	96,682,790	7.58%
2024-02-07	20.18	20.33	18.64	19.12	19.12	qfq	4,390,199	85,989,293	-4.02%
2024-02-06	18.90	20.86	17.62	19.92	19.92	qfq	6,027,120	114,879,085	3.70%
2024-02-05	22.45	22.68	19.07	19.21	19.21	qfq	4,503,541	90,733,210	-14.66%
2024-02-02	24.56	24.90	21.71	22.51	22.51	qfq	3,235,700	76,270,413	-6.21%
2024-02-01	23.92	24.63	23.49	24.00	24.00	qfq	2,854,929	68,579,896	-1.52%
2024-01-31	26.30	26.82	24.23	24.37	24.37	qfq	2,953,900	74,603,916	-8.18%
2024-01-30	26.84	27.80	26.50	26.54	26.54	qfq	2,678,000	72,507,886	-1.96%
2024-01-29	28.49	28.59	27.07	27.07	27.07	qfq	2,440,241	67,008,540	-4.04%
2024-01-26	28.90	29.30	28.16	28.21	28.21	qfq	3,523,500	101,405,799	-1.88%
2024-01-25	27.47	29.07	27.08	28.75	28.75	qfq	2,937,600	83,074,628	4.70%
2024-01-24	27.10	28.10	26.42	27.46	27.46	qfq	3,370,000	91,877,370	1.40%
2024-01-23	26.60	27.23	26.04	27.08	27.08	qfq	2,910,200	77,954,051	1.80%
2024-01-22	28.99	29.24	26.30	26.60	26.60	qfq	3,663,400	100,597,313	-8.24%
2024-01-19	29.22	29.66	28.94	28.99	28.99	qfq	1,941,900	56,833,337	-0.89%
2024-01-18	29.48	29.71	28.52	29.25	29.25	qfq	2,755,600	79,838,196	-1.58%
2024-01-17	30.36	30.58	29.67	29.72	29.72	qfq	2,148,600	64,612,932	-2.11%
2024-01-16	31.46	31.46	29.96	30.36	30.36	qfq	4,032,500	123,212,013	-3.50%
2024-01-15	31.90	31.90	31.17	31.46	31.46	qfq	2,166,700	68,243,383	-1.16%
2024-01-12	32.17	32.46	31.80	31.83	31.83	qfq	1,641,000	52,554,938	-1.67%
2024-01-11	32.01	32.66	31.83	32.37	32.37	qfq	2,309,283	74,582,354	1.19%
2024-01-10	33.19	33.19	31.92	31.99	31.99	qfq	2,102,100	68,055,605	-3.00%
2024-01-09	32.95	33.56	32.33	32.98	32.98	qfq	2,885,717	94,882,072	0.09%
2024-01-08	34.02	34.18	32.90	32.95	32.95	qfq	1,798,700	60,564,644	-2.74%
2024-01-05	34.78	35.06	33.67	33.88	33.88	qfq	2,319,429	79,330,537	-2.05%
2024-01-04	34.16	34.95	33.73	34.59	34.59	qfq	2,393,141	82,377,325	0.82%
2024-01-03	34.74	35.49	34.05	34.31	34.31	qfq	2,847,900	98,798,448	-0.55%
2024-01-02	34.70	35.30	34.06	34.50	34.50	qfq	4,400,900	152,433,947	-2.35%
2023-12-29	35.14	35.69	32.30	35.33	35.33	qfq	9,492,737	326,337,060	0.40%
2023-12-28	35.80	36.15	34.68	35.19	35.19	qfq	3,327,300	117,609,375	-0.65%
2023-12-27	36.02	36.02	35.16	35.42	35.42	qfq	1,362,141	48,258,522	0.43%
2023-12-26	36.40	36.40	35.01	35.27	35.27	qfq	2,493,359	88,399,143	-2.89%
2023-12-25	36.50	37.08	36.19	36.32	36.32	qfq	1,850,400	67,398,718	-1.09%
2023-12-22	38.01	38.19	36.19	36.72	36.72	qfq	5,831,600	216,401,550	-4.18%
2023-12-21	37.04	38.66	37.04	38.32	38.32	qfq	3,697,500	140,909,629	1.51%
2023-12-20	38.16	39.59	36.76	37.75	37.75	qfq	5,942,300	228,011,383	-0.61%
2023-12-19	37.39	38.48	37.25	37.98	37.98	qfq	2,244,700	85,118,973	1.04%
2023-12-18	37.49	38.63	37.38	37.59	37.59	qfq	2,873,100	108,878,118	-0.82%
2023-12-15	38.22	38.68	37.04	37.90	37.90	qfq	3,632,900	137,544,824	-0.34%
2023-12-14	38.71	39.70	37.90	38.03	38.03	qfq	2,977,283	115,230,975	-1.27%
2023-12-13	39.94	40.03	38.52	38.52	38.52	qfq	3,211,400	125,956,423	-3.89%
2023-12-12	40.60	40.92	39.55	40.08	40.08	qfq	3,847,200	154,539,314	-1.40%
2023-12-11	39.83	40.65	39.30	40.65	40.65	qfq	4,598,300	184,345,080	1.47%
2023-12-08	39.07	41.29	38.40	40.06	40.06	qfq	6,523,500	259,278,989	1.55%
2023-12-07	38.70	40.22	38.57	39.45	39.45	qfq	3,633,000	143,591,986	1.70%
2023-12-06	39.39	39.49	38.10	38.79	38.79	qfq	2,450,000	95,317,127	-0.74%
2023-12-05	40.22	40.78	39.04	39.08	39.08	qfq	3,959,300	156,499,893	-4.22%
2023-12-04	40.03	41.60	40.03	40.80	40.80	qfq	7,597,446	311,085,812	2.28%
2023-12-01	38.07	40.44	38.07	39.89	39.89	qfq	5,701,000	224,564,754	4.70%
2023-11-30	38.37	39.24	37.60	38.10	38.10	qfq	4,058,200	156,088,201	-0.81%
2023-11-29	37.21	38.80	36.94	38.41	38.41	qfq	4,434,800	169,688,107	2.54%
2023-11-28	37.55	37.83	36.93	37.46	37.46	qfq	2,086,400	77,999,439	0.03%
2023-11-27	37.31	37.69	36.51	37.45	37.45	qfq	2,866,602	106,591,749	0.27%
2023-11-24	38.57	38.95	36.90	37.35	37.35	qfq	4,665,800	175,712,889	-2.96%
2023-11-23	39.80	39.99	38.13	38.49	38.49	qfq	7,216,962	278,321,484	-3.29%
2023-11-22	38.31	41.34	38.10	39.80	39.80	qfq	12,132,362	485,448,878	3.46%
2023-11-21	38.99	40.43	37.92	38.47	38.47	qfq	6,869,200	266,380,083	-1.21%
2023-11-20	39.58	39.76	38.58	38.94	38.94	qfq	4,681,327	182,469,338	-2.43%
2023-11-17	39.84	40.39	39.32	39.91	39.91	qfq	4,582,127	182,438,702	0.03%
2023-11-16	38.82	40.80	38.38	39.90	39.90	qfq	5,555,527	221,020,282	1.81%
2023-11-15	40.12	40.45	38.92	39.19	39.19	qfq	4,854,800	191,665,934	-2.68%
2023-11-14	38.88	40.63	38.30	40.27	40.27	qfq	6,142,400	242,978,424	3.58%
2023-11-13	38.67	39.91	38.50	38.88	38.88	qfq	5,228,546	205,277,174	0.80%
2023-11-10	39.37	40.38	38.01	38.57	38.57	qfq	8,655,146	335,707,190	-4.03%
2023-11-09	41.02	42.95	40.00	40.19	40.19	qfq	10,549,020	430,462,058	-4.31%
2023-11-08	39.30	43.00	39.10	42.00	42.00	qfq	17,244,769	714,346,179	5.58%
2023-11-07	40.11	40.68	38.63	39.78	39.78	qfq	13,547,596	538,384,156	-1.78%
2023-11-06	38.45	41.58	38.00	40.50	40.50	qfq	17,008,228	684,249,010	6.89%
2023-11-03	37.10	38.35	36.73	37.89	37.89	qfq	4,869,500	182,593,740	2.46%
2023-11-02	36.64	37.99	36.57	36.98	36.98	qfq	4,255,700	158,540,058	0.65%
2023-11-01	35.80	37.28	35.72	36.74	36.74	qfq	3,101,699	114,009,691	2.37%
2023-10-31	36.81	38.14	35.76	35.89	35.89	qfq	2,864,100	104,447,320	-2.39%
2023-10-30	34.44	37.13	34.44	36.77	36.77	qfq	4,659,674	168,929,741	5.63%
2023-10-27	35.92	35.92	34.61	34.81	34.81	qfq	2,935,000	102,765,034	-3.55%
2023-10-26	36.03	37.19	35.60	36.09	36.09	qfq	3,321,300	120,363,773	-1.72%
2023-10-25	34.90	37.10	34.90	36.72	36.72	qfq	4,870,600	176,750,593	5.21%
2023-10-24	33.18	35.11	33.18	34.90	34.90	qfq	3,964,607	136,662,222	6.47%
2023-10-23	35.70	35.94	32.76	32.78	32.78	qfq	3,817,704	128,515,259	-7.77%
2023-10-20	37.94	38.35	35.24	35.54	35.54	qfq	4,406,900	160,022,534	-5.95%
2023-10-19	36.30	39.78	36.03	37.79	37.79	qfq	6,439,563	244,216,895	3.99%
2023-10-18	36.58	36.98	35.60	36.34	36.34	qfq	2,372,505	86,023,739	-2.18%
2023-10-17	36.71	37.88	36.71	37.15	37.15	qfq	3,470,381	129,250,177	0.38%
2023-10-16	38.00	39.11	36.63	37.01	37.01	qfq	5,743,291	214,871,728	-6.47%
2023-10-13	37.59	39.87	36.88	39.57	39.57	qfq	7,966,991	307,391,830	5.07%
2023-10-12	37.60	38.26	36.78	37.66	37.66	qfq	5,773,216	216,216,312	-2.18%
2023-10-11	37.11	38.77	35.88	38.50	38.50	qfq	8,388,234	314,377,902	6.86%
2023-10-10	34.59	37.52	34.51	36.03	36.03	qfq	5,296,945	191,602,346	4.16%
2023-10-09	35.12	35.51	34.40	34.59	34.59	qfq	1,406,378	49,012,759	-1.57%
2023-09-28	34.29	35.25	34.20	35.14	35.14	qfq	2,180,000	76,220,100	2.84%
2023-09-27	34.39	34.73	34.02	34.17	34.17	qfq	1,889,300	64,970,763	-0.81%
2023-09-26	34.10	35.02	34.10	34.45	34.45	qfq	1,532,724	53,077,707	-0.32%
2023-09-25	34.97	35.87	34.40	34.56	34.56	qfq	2,103,400	73,149,716	-2.04%
2023-09-22	33.70	35.30	33.48	35.28	35.28	qfq	2,884,454	100,294,647	4.07%
2023-09-21	33.29	34.38	33.20	33.90	33.90	qfq	1,493,200	50,692,935	1.59%
2023-09-20	33.68	34.35	33.25	33.37	33.37	qfq	1,105,203	37,285,990	-1.33%
2023-09-19	34.30	34.52	33.70	33.82	33.82	qfq	1,418,900	48,384,685	-2.08%
2023-09-18	33.08	34.98	32.89	34.54	34.54	qfq	2,374,876	81,458,623	3.48%
2023-09-15	33.76	33.99	33.08	33.38	33.38	qfq	1,074,500	35,985,053	-1.18%
2023-09-14	34.34	34.52	33.48	33.78	33.78	qfq	1,007,850	34,096,301	-1.08%
2023-09-13	34.45	34.90	33.80	34.15	34.15	qfq	1,872,390	64,058,512	-1.59%
2023-09-12	34.80	34.98	34.44	34.70	34.70	qfq	1,348,846	46,785,301	-0.86%
2023-09-11	34.34	35.38	34.34	35.00	35.00	qfq	2,972,500	103,657,231	2.07%
2023-09-08	33.70	34.58	33.33	34.29	34.29	qfq	1,564,200	53,105,660	0.91%
2023-09-07	34.35	34.79	33.73	33.98	33.98	qfq	2,027,250	69,401,607	-1.11%
2023-09-06	33.62	34.46	33.33	34.36	34.36	qfq	2,215,700	75,448,024	1.36%
2023-09-05	34.60	34.60	33.72	33.90	33.90	qfq	1,554,800	52,860,335	-1.74%
2023-09-04	32.66	34.65	32.66	34.50	34.50	qfq	3,393,600	114,817,045	5.80%
2023-09-01	33.00	33.40	32.51	32.61	32.61	qfq	1,693,600	55,530,125	-1.84%
2023-08-31	33.68	33.78	32.68	33.22	33.22	qfq	2,963,400	98,353,029	-1.13%
2023-08-30	32.37	33.64	31.80	33.60	33.60	qfq	4,374,700	144,269,699	5.30%
2023-08-29	30.29	32.29	30.25	31.91	31.91	qfq	2,890,652	91,586,963	4.21%
2023-08-28	31.98	32.51	30.42	30.62	30.62	qfq	3,236,152	101,344,711	0.46%
2023-08-25	31.96	32.01	30.42	30.48	30.48	qfq	2,493,900	77,240,717	-5.28%
2023-08-24	31.96	32.75	31.58	32.18	32.18	qfq	2,000,600	64,544,391	1.16%
2023-08-23	32.00	32.77	31.78	31.81	31.81	qfq	1,299,700	41,801,661	-1.43%
2023-08-22	31.51	32.45	31.12	32.27	32.27	qfq	1,588,300	50,631,335	2.93%
2023-08-21	31.58	32.19	31.01	31.35	31.35	qfq	969,300	30,726,408	-0.76%
2023-08-18	32.34	32.67	31.51	31.59	31.59	qfq	1,098,700	35,105,521	-2.32%
2023-08-17	30.98	32.50	30.67	32.34	32.34	qfq	1,611,400	51,324,743	4.05%
2023-08-16	32.00	32.21	30.84	31.08	31.08	qfq	1,617,600	50,674,746	-3.51%
2023-08-15	32.87	32.90	32.08	32.21	32.21	qfq	839,700	27,212,602	-2.16%
2023-08-14	31.96	32.96	31.65	32.92	32.92	qfq	1,010,200	32,662,793	2.27%
2023-08-11	32.87	33.07	32.10	32.19	32.19	qfq	1,034,300	33,646,298	-1.98%
2023-08-10	32.85	33.16	32.68	32.84	32.84	qfq	799,800	26,316,917	0.21%
2023-08-09	33.40	33.96	32.65	32.77	32.77	qfq	1,718,200	56,865,554	-2.70%
2023-08-08	33.58	34.20	33.10	33.68	33.68	qfq	1,633,500	55,246,014	0.30%
2023-08-07	33.58	34.05	33.18	33.58	33.58	qfq	1,958,500	65,966,009	0.18%
2023-08-04	32.30	33.92	32.30	33.52	33.52	qfq	2,740,723	91,136,079	4.00%
2023-08-03	32.30	32.66	32.13	32.23	32.23	qfq	889,442	28,726,935	-0.62%
2023-08-02	32.74	32.79	32.20	32.43	32.43	qfq	1,319,100	42,784,152	-1.04%
2023-08-01	33.35	33.35	32.40	32.77	32.77	qfq	1,852,078	60,759,405	-1.77%
2023-07-31	33.79	34.00	33.20	33.36	33.36	qfq	2,104,900	70,342,341	-1.36%
2023-07-28	33.23	34.05	32.75	33.82	33.82	qfq	1,791,100	59,762,554	1.11%
2023-07-27	33.96	34.08	33.33	33.45	33.45	qfq	1,705,411	57,235,664	-1.47%
2023-07-26	35.16	35.21	33.70	33.95	33.95	qfq	2,134,600	73,055,409	-3.41%
2023-07-25	34.99	35.97	34.66	35.15	35.15	qfq	2,424,000	85,687,147	0.66%
2023-07-24	33.49	35.24	33.49	34.92	34.92	qfq	2,124,273	73,707,159	3.80%
2023-07-21	33.30	34.17	33.30	33.64	33.64	qfq	1,257,523	42,490,568	0.12%
2023-07-20	34.39	34.74	33.58	33.60	33.60	qfq	1,393,203	47,408,160	-2.01%
2023-07-19	34.50	34.93	34.21	34.29	34.29	qfq	1,226,104	42,314,070	-0.78%
2023-07-18	35.30	35.39	34.53	34.56	34.56	qfq	1,722,100	60,142,743	-2.10%