SECURITY DETAIL · RAW DATA

星云股份300648.SZ

ASZSECNYSTOCK

最近收盘价34.132026-07-17

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）3,146,500

成交额（元）111,306,398

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	37.38	37.40	33.88	34.13	34.13	qfq	3,146,500	111,306,398	-9.33%
2026-07-16	36.65	38.40	35.78	37.64	37.64	qfq	2,427,848	91,388,371	2.98%
2026-07-15	36.77	38.61	36.48	36.55	36.55	qfq	2,413,089	90,357,605	0.47%
2026-07-14	36.36	36.66	35.00	36.38	36.38	qfq	2,548,200	91,541,742	0.41%
2026-07-13	40.40	40.40	35.60	36.23	36.23	qfq	3,549,450	132,795,911	-10.52%
2026-07-10	41.50	42.32	40.49	40.49	40.49	qfq	2,143,073	89,089,343	-3.69%
2026-07-09	41.22	42.75	39.98	42.04	42.04	qfq	2,489,581	102,875,394	0.84%
2026-07-08	43.89	43.89	41.40	41.69	41.69	qfq	2,140,900	90,796,452	-2.59%
2026-07-07	42.20	42.98	41.61	42.80	42.80	qfq	1,965,100	83,146,290	1.23%
2026-07-06	41.02	42.33	40.92	42.28	42.28	qfq	2,089,695	87,063,946	3.07%
2026-07-03	41.80	41.99	40.91	41.02	41.02	qfq	1,378,800	57,135,450	-0.89%
2026-07-02	42.30	42.51	41.39	41.39	41.39	qfq	1,952,800	81,670,181	-2.43%
2026-07-01	43.65	43.65	41.92	42.42	42.42	qfq	2,030,800	86,563,380	-1.85%
2026-06-30	41.30	44.44	40.62	43.22	43.22	qfq	3,543,800	152,125,860	5.39%
2026-06-29	40.77	41.82	39.96	41.01	41.01	qfq	2,320,723	94,775,952	0.59%
2026-06-26	42.20	42.20	40.70	40.77	40.77	qfq	1,900,200	78,634,330	-3.21%
2026-06-25	44.00	44.48	41.00	42.12	42.12	qfq	3,976,673	167,149,455	-4.79%
2026-06-24	44.00	46.10	43.35	44.24	44.24	qfq	2,493,200	110,766,842	0.66%
2026-06-23	43.97	45.90	43.76	43.95	43.95	qfq	2,423,600	108,051,708	-1.30%
2026-06-22	46.99	47.69	43.14	44.53	44.53	qfq	4,510,858	200,761,026	-5.92%
2026-06-18	49.00	49.42	47.14	47.33	47.33	qfq	2,678,253	128,829,556	-3.31%
2026-06-17	47.60	49.00	47.08	48.95	48.95	qfq	3,097,650	148,560,435	2.73%
2026-06-16	46.29	48.15	45.91	47.65	47.65	qfq	2,146,091	101,308,789	2.83%
2026-06-15	45.90	46.38	44.92	46.34	46.34	qfq	2,230,527	101,685,546	1.80%
2026-06-12	45.76	47.50	45.23	45.52	45.52	qfq	2,140,113	98,327,726	-0.50%
2026-06-11	45.60	46.57	44.76	45.75	45.75	qfq	1,699,471	77,228,168	0.11%
2026-06-10	43.25	45.88	43.25	45.70	45.70	qfq	2,554,113	113,600,870	3.86%
2026-06-09	44.35	44.94	43.32	44.00	44.00	qfq	2,037,440	89,513,821	1.78%
2026-06-08	46.32	46.50	43.01	43.23	43.23	qfq	3,912,265	174,758,300	-8.41%
2026-06-05	48.15	48.41	46.02	47.20	47.20	qfq	3,175,586	150,015,428	-2.66%
2026-06-04	49.04	49.20	47.40	48.49	48.49	qfq	2,079,588	100,555,258	-0.23%
2026-06-03	48.24	49.48	48.15	48.60	48.60	qfq	2,234,313	108,857,998	-0.12%
2026-06-02	49.01	50.27	48.50	48.66	48.66	qfq	2,103,354	103,539,524	-0.77%
2026-06-01	51.47	51.47	48.77	49.04	49.04	qfq	2,398,732	119,373,167	-3.39%
2026-05-29	53.31	53.60	48.89	50.76	50.76	qfq	4,001,363	203,378,115	-5.32%
2026-05-28	54.21	54.27	52.84	53.61	53.61	qfq	2,419,500	129,406,166	-1.54%
2026-05-27	54.43	56.10	52.80	54.45	54.45	qfq	3,530,980	192,199,312	0.11%
2026-05-26	56.29	56.50	53.80	54.39	54.39	qfq	3,651,300	199,710,754	-3.50%
2026-05-25	55.60	56.90	54.80	56.36	56.36	qfq	4,979,274	280,006,260	1.70%
2026-05-22	52.00	55.91	51.50	55.42	55.42	qfq	5,986,323	325,614,444	6.58%
2026-05-21	52.68	54.86	51.90	52.00	52.00	qfq	5,830,502	310,472,192	-1.25%
2026-05-20	52.53	53.30	51.10	52.66	52.66	qfq	3,762,700	196,734,567	0.25%
2026-05-19	51.48	52.70	50.32	52.53	52.53	qfq	4,390,664	227,208,576	2.06%
2026-05-18	51.01	51.47	49.66	51.47	51.47	qfq	3,834,418	193,415,827	0.08%
2026-05-15	49.31	51.70	48.53	51.43	51.43	qfq	4,597,739	230,828,186	4.30%
2026-05-14	48.47	52.25	47.90	49.31	49.31	qfq	6,583,084	330,890,597	1.71%
2026-05-13	49.15	49.32	47.77	48.48	48.48	qfq	3,480,228	168,409,926	-1.36%
2026-05-12	50.95	51.09	49.11	49.15	49.15	qfq	2,448,598	122,170,946	-2.54%
2026-05-11	50.40	51.00	50.10	50.43	50.43	qfq	2,635,590	133,274,305	0.30%
2026-05-08	50.50	51.32	50.01	50.28	50.28	qfq	2,061,600	103,948,591	-0.93%
2026-05-07	49.78	51.08	49.37	50.75	50.75	qfq	2,455,879	123,806,093	1.95%
2026-05-06	49.97	50.25	49.50	49.78	49.78	qfq	2,285,853	113,932,130	0.65%
2026-04-30	49.18	49.50	48.60	49.46	49.46	qfq	1,694,567	83,263,555	0.37%
2026-04-29	47.62	49.75	47.62	49.28	49.28	qfq	2,461,090	120,412,830	2.86%
2026-04-28	49.88	49.88	47.01	47.91	47.91	qfq	3,265,500	156,125,077	-2.82%
2026-04-27	48.60	49.99	47.90	49.30	49.30	qfq	3,639,864	178,709,866	-1.62%
2026-04-24	50.44	51.00	49.97	50.11	50.11	qfq	1,793,450	90,199,121	-0.65%
2026-04-23	51.80	51.80	49.78	50.44	50.44	qfq	3,317,471	168,058,492	-2.61%
2026-04-22	51.53	52.55	51.13	51.79	51.79	qfq	2,188,085	113,005,984	0.41%
2026-04-21	51.98	52.45	50.85	51.58	51.58	qfq	2,213,317	113,987,520	-0.41%
2026-04-20	52.64	53.08	51.18	51.79	51.79	qfq	2,474,135	128,385,477	-1.56%
2026-04-17	53.02	53.49	52.06	52.61	52.61	qfq	2,901,845	152,584,344	-1.92%
2026-04-16	51.48	54.26	50.72	53.64	53.64	qfq	5,237,126	275,301,625	5.38%
2026-04-15	52.05	52.30	50.61	50.90	50.90	qfq	2,274,660	117,157,670	-1.76%
2026-04-14	52.90	52.90	51.10	51.81	51.81	qfq	2,876,268	149,098,051	-0.77%
2026-04-13	52.07	52.96	51.74	52.21	52.21	qfq	1,935,500	101,193,556	-0.32%
2026-04-10	51.57	53.28	51.57	52.38	52.38	qfq	2,444,015	128,681,488	1.93%
2026-04-09	51.71	52.26	50.89	51.39	51.39	qfq	1,766,500	91,146,492	-1.93%
2026-04-08	51.58	52.80	51.56	52.40	52.40	qfq	1,811,400	94,570,222	3.66%
2026-04-07	50.85	51.49	50.06	50.55	50.55	qfq	1,042,600	52,806,666	-0.47%
2026-04-03	51.01	51.50	50.10	50.79	50.79	qfq	1,430,900	72,696,534	0.04%
2026-04-02	52.33	53.11	50.39	50.77	50.77	qfq	2,333,059	119,562,733	-3.88%
2026-04-01	53.09	53.88	52.50	52.82	52.82	qfq	1,811,768	96,449,034	1.58%
2026-03-31	53.00	53.87	51.90	52.00	52.00	qfq	2,164,200	114,280,648	-1.50%
2026-03-30	52.05	52.83	51.23	52.79	52.79	qfq	1,929,400	100,182,293	0.42%
2026-03-27	51.00	52.77	50.78	52.57	52.57	qfq	2,182,240	113,269,786	1.68%
2026-03-26	52.52	53.32	51.60	51.70	51.70	qfq	2,071,686	108,732,129	-1.73%
2026-03-25	51.75	53.20	51.70	52.61	52.61	qfq	2,625,600	137,790,407	1.82%
2026-03-24	51.80	51.90	49.76	51.67	51.67	qfq	2,852,670	144,780,570	2.93%
2026-03-23	53.00	53.68	50.00	50.20	50.20	qfq	4,155,851	214,356,637	-7.05%
2026-03-20	54.62	56.27	54.01	54.01	54.01	qfq	2,769,400	152,431,509	-0.81%
2026-03-19	55.50	55.53	54.16	54.45	54.45	qfq	2,599,297	142,505,851	-2.75%
2026-03-18	55.50	56.02	54.90	55.99	55.99	qfq	1,929,096	107,033,737	0.81%
2026-03-17	58.00	58.16	55.30	55.54	55.54	qfq	2,917,782	164,360,897	-2.36%
2026-03-16	57.98	58.50	55.40	56.88	56.88	qfq	3,944,000	222,356,353	-1.61%
2026-03-13	59.70	60.24	57.51	57.81	57.81	qfq	4,696,000	274,934,720	-3.30%
2026-03-12	61.96	62.69	59.40	59.78	59.78	qfq	5,012,500	303,700,239	-4.60%
2026-03-11	63.98	64.08	62.45	62.66	62.66	qfq	3,711,600	235,295,405	-1.01%
2026-03-10	64.17	64.17	62.48	63.30	63.30	qfq	4,067,080	256,612,202	0.40%
2026-03-09	62.60	63.23	61.50	63.05	63.05	qfq	4,527,400	282,621,285	-0.74%
2026-03-06	62.31	64.57	61.10	63.52	63.52	qfq	4,969,716	312,829,169	0.54%
2026-03-05	60.16	63.20	59.25	63.18	63.18	qfq	8,868,333	543,787,465	7.76%
2026-03-04	59.00	60.29	57.88	58.63	58.63	qfq	4,624,614	272,477,478	-1.31%
2026-03-03	62.15	62.33	59.36	59.41	59.41	qfq	5,487,511	332,286,793	-4.70%
2026-03-02	62.01	64.28	61.58	62.34	62.34	qfq	6,087,180	384,248,674	-0.54%
2026-02-27	61.60	63.22	61.20	62.68	62.68	qfq	3,943,396	246,949,699	1.90%
2026-02-26	63.50	65.00	61.43	61.51	61.51	qfq	5,131,193	321,071,930	-1.74%
2026-02-25	62.00	62.85	61.05	62.60	62.60	qfq	4,055,645	251,131,734	1.21%
2026-02-24	61.15	62.60	60.26	61.85	61.85	qfq	4,825,247	298,132,123	1.14%
2026-02-13	59.08	62.33	58.54	61.15	61.15	qfq	7,584,171	464,793,111	3.52%
2026-02-12	58.00	59.55	57.60	59.07	59.07	qfq	4,426,307	260,139,682	2.55%
2026-02-11	59.89	59.99	57.57	57.60	57.60	qfq	4,501,641	263,797,271	-3.79%
2026-02-10	59.60	60.90	59.60	59.87	59.87	qfq	4,012,972	241,366,273	0.52%
2026-02-09	60.51	62.20	59.21	59.56	59.56	qfq	6,766,900	410,937,779	-0.88%
2026-02-06	58.81	61.33	58.09	60.09	60.09	qfq	7,491,167	447,861,464	0.40%
2026-02-05	57.56	60.98	57.56	59.85	59.85	qfq	10,053,772	600,438,723	4.67%
2026-02-04	55.48	57.41	55.00	57.18	57.18	qfq	4,747,661	267,544,149	3.05%
2026-02-03	53.99	55.69	53.38	55.49	55.49	qfq	3,897,384	214,334,138	4.44%
2026-02-02	54.54	54.96	53.06	53.13	53.13	qfq	3,649,923	197,384,365	-3.42%
2026-01-30	54.00	55.88	52.13	55.01	55.01	qfq	6,049,640	326,790,177	-0.33%
2026-01-29	55.47	58.60	54.60	55.19	55.19	qfq	7,430,217	421,382,488	0.33%
2026-01-28	56.10	56.63	54.85	55.01	55.01	qfq	3,894,161	214,855,241	-2.69%
2026-01-27	56.03	56.80	53.30	56.53	56.53	qfq	5,944,400	327,419,653	0.36%
2026-01-26	58.55	59.17	55.75	56.33	56.33	qfq	6,022,142	342,440,032	-3.16%
2026-01-23	56.94	58.30	56.77	58.17	58.17	qfq	5,770,600	332,845,450	2.83%
2026-01-22	58.05	59.45	56.42	56.57	56.57	qfq	5,533,434	316,526,654	-2.93%
2026-01-21	57.15	59.35	57.00	58.28	58.28	qfq	5,379,064	313,952,434	1.36%
2026-01-20	58.36	59.33	56.38	57.50	57.50	qfq	6,536,664	375,840,823	-1.47%
2026-01-19	59.02	60.36	57.10	58.36	58.36	qfq	7,883,363	463,436,075	1.64%
2026-01-16	59.59	59.90	57.20	57.42	57.42	qfq	6,346,200	366,857,310	-2.51%
2026-01-15	59.02	61.36	58.60	58.90	58.90	qfq	5,486,695	326,702,973	-2.08%
2026-01-14	60.65	62.30	58.58	60.15	60.15	qfq	9,283,167	559,386,536	0.67%
2026-01-13	64.65	64.99	59.68	59.75	59.75	qfq	12,605,526	782,352,382	-3.99%
2026-01-12	58.29	64.95	58.19	62.23	62.23	qfq	19,619,993	1,227,195,440	10.22%
2026-01-09	55.79	56.99	54.90	56.46	56.46	qfq	6,694,847	373,928,882	1.04%
2026-01-08	55.29	57.38	54.55	55.88	55.88	qfq	8,567,896	477,909,978	0.00%
2026-01-07	53.00	56.50	52.80	55.88	55.88	qfq	9,016,175	499,151,954	5.33%
2026-01-06	53.43	53.91	52.51	53.05	53.05	qfq	5,760,270	305,739,391	-0.93%
2026-01-05	52.47	53.58	51.48	53.55	53.55	qfq	7,794,422	412,328,715	3.82%
2025-12-31	52.05	52.70	50.78	51.58	51.58	qfq	7,594,155	392,279,460	-0.67%
2025-12-30	54.94	55.30	51.56	51.93	51.93	qfq	10,386,205	544,852,993	-6.01%
2025-12-29	55.97	56.89	54.94	55.25	55.25	qfq	8,598,033	479,415,078	-1.36%
2025-12-26	57.60	58.49	55.71	56.01	56.01	qfq	7,506,274	425,391,939	-2.73%
2025-12-25	59.00	59.08	56.00	57.58	57.58	qfq	7,642,027	442,247,883	-0.67%
2025-12-24	56.34	58.68	55.90	57.97	57.97	qfq	9,545,305	546,714,360	2.93%
2025-12-23	55.16	57.30	54.52	56.32	56.32	qfq	11,541,852	645,582,631	2.10%
2025-12-22	50.30	55.33	49.91	55.16	55.16	qfq	11,335,702	599,883,872	9.01%
2025-12-19	53.34	53.90	49.23	50.60	50.60	qfq	15,256,777	774,421,134	-5.10%
2025-12-18	53.80	56.30	53.18	53.32	53.32	qfq	12,868,822	703,741,457	-1.24%
2025-12-17	51.40	54.20	51.00	53.99	53.99	qfq	8,585,300	453,137,717	5.04%
2025-12-16	51.24	52.28	50.44	51.40	51.40	qfq	4,287,937	219,893,674	-0.19%
2025-12-15	51.31	53.05	51.06	51.50	51.50	qfq	6,524,653	338,965,711	-0.79%
2025-12-12	50.20	52.10	49.73	51.91	51.91	qfq	7,074,137	361,606,486	3.26%
2025-12-11	50.53	51.20	50.27	50.27	50.27	qfq	4,797,322	243,378,571	-0.65%
2025-12-10	51.49	51.75	50.30	50.60	50.60	qfq	6,797,700	345,759,011	-1.73%
2025-12-09	48.50	51.55	48.48	51.49	51.49	qfq	9,627,984	488,788,934	5.40%
2025-12-08	46.66	49.95	46.65	48.85	48.85	qfq	6,790,240	332,856,630	4.09%
2025-12-05	45.88	47.68	45.04	46.93	46.93	qfq	4,354,687	201,886,912	2.27%
2025-12-04	46.81	46.98	45.71	45.89	45.89	qfq	2,914,600	134,418,988	-2.05%
2025-12-03	48.73	49.11	46.48	46.85	46.85	qfq	4,428,387	209,462,980	-3.86%
2025-12-02	49.40	49.50	48.50	48.73	48.73	qfq	3,119,484	152,496,445	-1.44%
2025-12-01	49.25	49.90	47.70	49.44	49.44	qfq	8,140,581	397,850,248	0.41%
2025-11-28	48.60	50.06	48.30	49.24	49.24	qfq	5,267,904	258,852,665	1.36%
2025-11-27	49.17	50.16	48.44	48.58	48.58	qfq	6,338,072	312,257,983	-2.19%
2025-11-26	46.36	50.49	45.65	49.67	49.67	qfq	11,481,347	559,185,885	7.14%
2025-11-25	44.82	46.89	44.22	46.36	46.36	qfq	6,261,622	286,764,524	4.11%
2025-11-24	44.35	45.70	44.01	44.53	44.53	qfq	4,646,800	207,890,628	1.78%
2025-11-21	46.12	47.10	43.68	43.75	43.75	qfq	6,595,573	295,105,000	-7.01%
2025-11-20	48.83	48.83	46.78	47.05	47.05	qfq	5,279,961	249,969,503	-2.26%
2025-11-19	48.79	50.15	47.90	48.14	48.14	qfq	6,697,464	325,543,912	-1.90%
2025-11-18	50.52	50.82	48.57	49.07	49.07	qfq	13,167,875	649,690,525	-4.07%
2025-11-17	53.60	55.99	50.68	51.15	51.15	qfq	17,308,101	923,711,124	-3.85%
2025-11-14	50.11	54.00	49.50	53.20	53.20	qfq	12,985,875	677,146,918	4.93%
2025-11-13	48.54	52.88	48.52	50.70	50.70	qfq	13,747,467	701,268,160	3.91%
2025-11-12	48.40	49.98	47.85	48.79	48.79	qfq	9,209,792	450,081,538	-0.22%
2025-11-11	45.61	49.89	45.51	48.90	48.90	qfq	13,294,484	636,330,431	6.19%
2025-11-10	46.80	47.34	45.31	46.05	46.05	qfq	10,740,416	497,617,147	-3.15%
2025-11-07	44.40	47.55	43.34	47.55	47.55	qfq	15,226,880	699,250,258	6.64%
2025-11-06	43.20	45.18	42.94	44.59	44.59	qfq	10,805,508	475,200,136	2.46%
2025-11-05	44.44	44.75	43.31	43.52	43.52	qfq	11,773,320	517,924,668	-1.11%
2025-11-04	41.72	44.80	41.72	44.01	44.01	qfq	14,387,364	631,654,151	3.04%
2025-11-03	42.64	42.90	41.41	42.71	42.71	qfq	6,795,166	286,771,555	0.31%
2025-10-31	42.24	43.87	42.23	42.58	42.58	qfq	12,460,675	535,892,524	0.92%
2025-10-30	39.77	43.40	39.51	42.19	42.19	qfq	16,084,498	669,092,982	6.95%
2025-10-29	40.68	40.70	39.00	39.45	39.45	qfq	8,271,944	327,343,976	-3.69%
2025-10-28	40.42	41.82	40.22	40.96	40.96	qfq	8,415,650	345,699,846	0.32%
2025-10-27	40.71	41.27	39.24	40.83	40.83	qfq	6,127,806	247,005,133	2.85%
2025-10-24	39.12	39.76	38.72	39.70	39.70	qfq	3,670,041	144,286,011	1.98%
2025-10-23	39.30	39.32	37.91	38.93	38.93	qfq	4,243,701	162,898,748	-0.99%
2025-10-22	39.93	40.24	39.10	39.32	39.32	qfq	3,761,462	148,334,562	-1.92%
2025-10-21	39.01	40.44	38.98	40.09	40.09	qfq	4,803,795	191,753,186	2.79%
2025-10-20	39.88	40.80	38.00	39.00	39.00	qfq	8,874,995	346,720,759	-2.55%
2025-10-17	42.33	42.62	39.95	40.02	40.02	qfq	4,786,300	195,692,169	-6.08%
2025-10-16	42.60	44.16	42.40	42.61	42.61	qfq	5,293,028	229,040,912	0.52%
2025-10-15	41.68	42.45	41.26	42.39	42.39	qfq	2,787,629	116,544,449	1.70%
2025-10-14	43.53	44.00	41.65	41.68	41.68	qfq	3,896,715	166,542,479	-3.27%
2025-10-13	40.73	43.15	40.53	43.09	43.09	qfq	4,348,900	183,835,020	-1.08%
2025-10-10	44.68	45.86	43.40	43.56	43.56	qfq	5,073,464	224,609,190	-2.83%
2025-10-09	44.92	46.28	44.50	44.83	44.83	qfq	5,287,476	239,245,001	0.29%
2025-09-30	44.88	45.24	44.22	44.70	44.70	qfq	3,697,100	165,283,435	0.56%
2025-09-29	44.80	45.55	43.88	44.45	44.45	qfq	4,787,400	213,976,651	0.98%
2025-09-26	44.44	45.30	44.02	44.02	44.02	qfq	4,222,044	188,211,777	-1.96%
2025-09-25	44.61	46.59	44.37	44.90	44.90	qfq	5,276,200	239,957,549	0.65%
2025-09-24	44.75	45.06	43.90	44.61	44.61	qfq	4,139,557	183,881,089	-0.60%
2025-09-23	46.77	47.30	43.43	44.88	44.88	qfq	7,241,801	324,709,912	-3.88%
2025-09-22	46.50	47.50	46.00	46.69	46.69	qfq	4,897,200	228,102,882	-0.17%
2025-09-19	48.11	48.27	46.54	46.77	46.77	qfq	5,172,723	244,514,256	-2.60%
2025-09-18	49.88	50.05	47.38	48.02	48.02	qfq	8,626,199	419,508,261	-3.86%
2025-09-17	49.46	51.82	49.10	49.95	49.95	qfq	9,008,466	456,226,143	1.01%
2025-09-16	48.77	50.65	48.60	49.45	49.45	qfq	7,071,100	350,098,508	0.94%
2025-09-15	48.45	50.29	48.00	48.99	48.99	qfq	9,428,575	464,710,807	1.14%
2025-09-12	48.30	48.80	46.80	48.44	48.44	qfq	5,132,426	246,048,654	0.29%
2025-09-11	47.30	48.70	46.58	48.30	48.30	qfq	7,833,800	372,872,812	1.07%
2025-09-10	48.40	48.97	47.28	47.79	47.79	qfq	5,631,833	269,778,202	-0.02%
2025-09-09	50.00	50.39	47.60	47.80	47.80	qfq	8,182,493	400,330,165	-4.78%
2025-09-08	49.52	51.92	48.00	50.20	50.20	qfq	14,208,535	720,093,221	4.41%
2025-09-05	45.91	48.60	45.82	48.08	48.08	qfq	9,256,971	442,338,910	6.00%
2025-09-04	45.87	47.89	44.75	45.36	45.36	qfq	7,640,400	356,163,371	-0.81%
2025-09-03	46.59	47.75	45.60	45.73	45.73	qfq	5,649,838	262,554,167	-1.95%
2025-09-02	50.43	50.79	46.54	46.64	46.64	qfq	10,496,527	503,296,423	-7.50%
2025-09-01	51.51	52.45	50.20	50.42	50.42	qfq	7,591,300	388,146,669	-2.89%
2025-08-29	49.80	52.72	48.88	51.92	51.92	qfq	10,891,500	551,882,977	5.68%
2025-08-28	50.35	50.89	48.10	49.13	49.13	qfq	9,346,154	459,273,280	-2.33%
2025-08-27	52.65	53.45	50.01	50.30	50.30	qfq	7,828,100	407,364,000	-4.37%
2025-08-26	55.59	55.59	52.08	52.60	52.60	qfq	7,578,800	405,181,052	-3.87%
2025-08-25	56.19	56.77	54.24	54.72	54.72	qfq	6,891,313	380,018,935	-1.60%
2025-08-22	55.57	56.28	54.36	55.61	55.61	qfq	6,362,067	351,945,016	0.58%
2025-08-21	55.71	56.98	54.90	55.29	55.29	qfq	9,145,519	509,065,817	-2.14%
2025-08-20	60.02	60.50	55.00	56.50	56.50	qfq	14,254,007	816,580,202	-6.66%
2025-08-19	58.41	62.80	57.30	60.53	60.53	qfq	9,582,397	570,931,918	2.61%
2025-08-18	57.77	59.80	56.52	58.99	58.99	qfq	6,431,545	375,545,224	2.11%
2025-08-15	57.53	58.75	56.36	57.77	57.77	qfq	7,801,361	448,244,434	-0.50%
2025-08-14	56.92	59.98	56.43	58.06	58.06	qfq	9,051,108	529,497,415	2.02%
2025-08-13	54.35	58.00	54.00	56.91	56.91	qfq	11,085,112	620,112,104	3.42%
2025-08-12	57.00	58.86	54.80	55.03	55.03	qfq	10,508,177	590,876,164	-2.43%
2025-08-11	57.00	58.46	55.00	56.40	56.40	qfq	9,406,177	530,437,809	0.86%
2025-08-08	54.30	56.98	53.57	55.92	55.92	qfq	10,278,473	571,952,407	2.01%
2025-08-07	53.99	56.49	52.88	54.82	54.82	qfq	10,121,251	553,407,557	-0.15%
2025-08-06	50.90	55.06	49.63	54.90	54.90	qfq	11,742,183	618,803,363	7.80%
2025-08-05	49.50	51.03	47.80	50.93	50.93	qfq	10,759,693	533,116,094	2.06%
2025-08-04	43.40	50.17	42.85	49.90	49.90	qfq	15,076,234	712,507,411	14.90%
2025-08-01	43.15	45.30	42.39	43.43	43.43	qfq	9,202,741	406,603,493	0.77%
2025-07-31	41.50	44.90	41.50	43.10	43.10	qfq	8,786,900	379,170,806	2.45%
2025-07-30	43.66	43.66	41.51	42.07	42.07	qfq	6,658,100	280,365,298	-2.41%
2025-07-29	42.57	43.92	41.75	43.11	43.11	qfq	8,373,549	360,488,810	1.20%
2025-07-28	41.88	42.88	40.70	42.60	42.60	qfq	9,564,566	397,640,910	2.40%
2025-07-25	36.56	42.70	36.40	41.60	41.60	qfq	14,084,428	559,903,873	13.69%
2025-07-24	35.57	37.13	35.57	36.59	36.59	qfq	4,657,549	171,020,481	2.46%
2025-07-23	36.12	36.33	35.38	35.71	35.71	qfq	3,661,751	130,959,442	-1.35%
2025-07-22	36.04	36.88	35.72	36.20	36.20	qfq	4,161,300	151,068,076	0.42%
2025-07-21	35.61	36.25	34.85	36.05	36.05	qfq	4,381,500	156,534,666	1.26%
2025-07-18	36.39	36.67	35.21	35.60	35.60	qfq	5,359,200	191,631,137	-2.25%
2025-07-17	35.91	36.60	35.45	36.42	36.42	qfq	3,948,069	142,487,420	1.31%
2025-07-16	36.72	36.90	35.66	35.95	35.95	qfq	4,385,100	158,822,383	-2.07%
2025-07-15	37.04	37.66	36.46	36.71	36.71	qfq	6,350,700	235,228,030	-1.92%
2025-07-14	34.40	37.97	34.20	37.43	37.43	qfq	11,443,890	416,344,466	8.81%
2025-07-11	34.77	35.12	34.28	34.40	34.40	qfq	4,403,500	152,788,553	-1.29%
2025-07-10	33.94	35.19	33.45	34.85	34.85	qfq	6,654,300	228,495,769	1.49%
2025-07-09	34.07	36.07	33.88	34.34	34.34	qfq	10,478,400	367,408,876	2.51%
2025-07-08	33.50	33.87	33.11	33.50	33.50	qfq	4,523,030	151,447,922	1.03%
2025-07-07	32.77	33.22	32.54	33.16	33.16	qfq	3,165,030	104,148,728	1.25%
2025-07-04	34.00	34.00	32.58	32.75	32.75	qfq	4,349,400	143,106,037	-2.59%
2025-07-03	33.88	33.89	33.08	33.62	33.62	qfq	4,133,618	138,483,182	-0.86%
2025-07-02	33.71	34.49	33.37	33.91	33.91	qfq	4,655,600	157,729,617	0.06%
2025-07-01	34.58	34.88	33.28	33.89	33.89	qfq	5,485,400	185,410,020	-1.94%
2025-06-30	34.72	35.00	34.21	34.56	34.56	qfq	3,615,800	125,040,621	-0.32%
2025-06-27	34.86	35.50	33.99	34.67	34.67	qfq	6,065,700	209,346,632	-0.06%
2025-06-26	35.80	36.78	34.64	34.69	34.69	qfq	6,759,000	240,827,229	-3.56%
2025-06-25	36.59	37.34	35.53	35.97	35.97	qfq	8,002,500	289,040,330	-1.83%
2025-06-24	36.32	37.11	36.00	36.64	36.64	qfq	6,148,300	225,472,303	1.13%
2025-06-23	34.76	36.32	34.28	36.23	36.23	qfq	5,813,000	206,209,265	2.34%
2025-06-20	36.28	38.17	35.27	35.40	35.40	qfq	9,419,100	344,900,678	-2.43%
2025-06-19	37.00	39.12	36.05	36.28	36.28	qfq	7,869,100	295,300,926	-2.76%
2025-06-18	37.42	37.80	36.20	37.31	37.31	qfq	6,600,700	243,466,739	-0.93%
2025-06-17	37.10	38.42	37.00	37.66	37.66	qfq	7,133,680	268,302,347	0.70%
2025-06-16	35.87	38.37	35.87	37.40	37.40	qfq	9,942,650	369,911,163	5.06%
2025-06-13	35.64	37.50	35.12	35.60	35.60	qfq	11,401,881	414,037,036	0.91%
2025-06-12	36.04	36.49	35.00	35.28	35.28	qfq	6,168,500	218,604,106	-2.11%
2025-06-11	36.11	36.72	35.00	36.04	36.04	qfq	8,355,793	299,674,272	-0.28%
2025-06-10	37.68	38.45	35.28	36.14	36.14	qfq	10,343,400	380,145,953	-4.09%
2025-06-09	37.90	38.90	37.00	37.68	37.68	qfq	10,075,807	381,142,066	-1.28%
2025-06-06	37.07	40.39	36.72	38.17	38.17	qfq	14,962,445	579,727,296	2.77%
2025-06-05	36.49	37.66	35.72	37.14	37.14	qfq	12,463,700	459,111,481	0.41%
2025-06-04	32.43	37.69	32.40	36.99	36.99	qfq	18,259,211	650,980,389	15.34%
2025-06-03	31.21	32.09	30.63	32.07	32.07	qfq	6,435,900	201,553,251	3.82%
2025-05-30	31.05	31.32	30.55	30.89	30.89	qfq	3,916,400	120,797,551	-0.42%
2025-05-29	31.61	32.15	30.50	31.02	31.02	qfq	5,976,631	187,903,279	-2.08%
2025-05-28	34.10	34.10	31.50	31.68	31.68	qfq	7,457,731	242,297,183	-6.02%
2025-05-27	33.54	33.87	33.01	33.71	33.71	qfq	5,478,500	183,431,351	1.32%
2025-05-26	33.35	34.13	32.97	33.27	33.27	qfq	5,210,400	173,577,668	-0.72%
2025-05-23	33.99	34.40	33.34	33.51	33.51	qfq	7,819,136	265,292,026	-1.67%
2025-05-22	35.50	38.27	33.94	34.08	34.08	qfq	15,124,863	536,793,610	-4.78%
2025-05-21	37.60	38.24	35.53	35.79	35.79	qfq	9,009,928	330,890,057	-5.54%
2025-05-20	38.06	38.10	36.88	37.89	37.89	qfq	6,716,097	252,636,407	-0.45%
2025-05-19	37.47	38.76	36.04	38.06	38.06	qfq	11,609,563	434,755,764	3.48%
2025-05-16	35.31	38.00	34.98	36.78	36.78	qfq	12,508,796	463,150,647	6.36%
2025-05-15	35.72	35.80	34.23	34.58	34.58	qfq	6,744,442	235,210,269	-3.78%
2025-05-14	36.50	36.60	34.51	35.94	35.94	qfq	10,503,100	371,745,758	0.17%
2025-05-13	32.86	36.50	31.20	35.88	35.88	qfq	18,711,665	633,447,662	14.78%
2025-05-12	30.46	31.40	29.85	31.26	31.26	qfq	7,536,500	231,262,066	3.75%
2025-05-09	30.39	30.39	29.50	30.13	30.13	qfq	5,839,172	174,526,239	-1.70%
2025-05-08	28.90	30.96	28.90	30.65	30.65	qfq	10,798,400	327,816,925	5.84%
2025-05-07	29.13	30.20	28.50	28.96	28.96	qfq	5,885,724	172,279,708	0.84%
2025-05-06	27.75	28.88	27.55	28.72	28.72	qfq	5,761,353	162,373,269	3.57%
2025-04-30	28.42	29.41	27.71	27.73	27.73	qfq	6,490,399	183,865,045	-1.84%
2025-04-29	28.02	28.81	28.00	28.25	28.25	qfq	5,345,909	151,932,531	-0.46%
2025-04-28	27.40	28.55	26.80	28.38	28.38	qfq	7,831,600	218,151,111	3.28%
2025-04-25	25.78	27.80	25.49	27.48	27.48	qfq	7,726,100	207,847,728	6.64%
2025-04-24	26.34	26.56	25.66	25.77	25.77	qfq	3,409,200	88,588,027	-2.61%
2025-04-23	24.61	26.98	24.61	26.46	26.46	qfq	7,103,282	185,589,210	7.60%
2025-04-22	24.81	24.89	24.51	24.59	24.59	qfq	1,420,800	35,027,371	-0.69%
2025-04-21	24.40	24.99	24.20	24.76	24.76	qfq	1,355,682	33,391,333	1.48%
2025-04-18	24.59	24.69	24.09	24.40	24.40	qfq	1,362,500	33,260,017	-0.77%
2025-04-17	24.52	25.07	24.52	24.59	24.59	qfq	2,128,241	52,732,069	-0.65%
2025-04-16	24.96	25.18	24.25	24.75	24.75	qfq	2,790,589	69,025,234	-1.79%
2025-04-15	25.04	25.92	24.86	25.20	25.20	qfq	4,316,000	109,694,932	0.64%
2025-04-14	25.83	26.13	24.76	25.04	25.04	qfq	3,740,500	94,564,805	-0.63%
2025-04-11	23.82	25.61	23.52	25.20	25.20	qfq	5,714,300	142,341,280	5.09%
2025-04-10	23.28	24.78	23.28	23.98	23.98	qfq	6,651,000	160,205,090	4.95%
2025-04-09	21.63	23.36	20.81	22.85	22.85	qfq	6,100,200	136,493,344	5.93%
2025-04-08	21.22	22.43	21.02	21.57	21.57	qfq	4,065,600	88,088,653	1.65%
2025-04-07	23.00	23.76	20.70	21.22	21.22	qfq	6,611,700	145,759,552	-15.53%
2025-04-03	25.71	26.33	24.52	25.12	25.12	qfq	4,072,700	103,186,976	-3.90%
2025-04-02	25.72	27.15	25.41	26.14	26.14	qfq	4,391,827	115,608,284	1.63%
2025-04-01	26.24	26.24	25.45	25.72	25.72	qfq	3,572,205	92,147,832	-0.54%
2025-03-31	26.79	27.37	25.45	25.86	25.86	qfq	7,076,489	186,019,909	-6.41%
2025-03-28	27.99	29.44	27.50	27.63	27.63	qfq	9,905,600	281,564,190	-0.40%
2025-03-27	27.96	28.20	27.10	27.74	27.74	qfq	7,388,000	204,412,880	-1.21%
2025-03-26	26.37	28.38	26.37	28.08	28.08	qfq	9,236,489	252,993,255	5.33%
2025-03-25	26.32	27.28	25.73	26.66	26.66	qfq	4,838,893	128,283,305	1.37%
2025-03-24	26.64	27.21	25.69	26.30	26.30	qfq	4,312,500	114,013,906	-1.28%
2025-03-21	27.91	27.91	26.60	26.64	26.64	qfq	5,855,051	158,235,444	-4.79%
2025-03-20	27.86	28.20	27.28	27.98	27.98	qfq	6,420,332	178,000,101	0.00%
2025-03-19	27.18	28.48	26.70	27.98	27.98	qfq	11,244,130	311,760,126	2.64%
2025-03-18	27.21	28.57	26.90	27.26	27.26	qfq	10,102,611	279,309,136	3.69%
2025-03-17	26.31	26.49	25.90	26.29	26.29	qfq	3,084,999	80,950,571	0.50%
2025-03-14	25.70	26.22	25.09	26.16	26.16	qfq	4,559,111	117,354,794	1.63%
2025-03-13	27.42	27.42	25.48	25.74	25.74	qfq	7,190,245	187,941,640	-4.98%
2025-03-12	26.69	27.35	26.52	27.09	27.09	qfq	5,768,200	155,910,164	1.80%
2025-03-11	26.39	26.97	26.27	26.61	26.61	qfq	4,420,711	117,640,224	-1.63%
2025-03-10	26.88	27.30	26.66	27.05	27.05	qfq	4,207,500	113,510,251	0.63%
2025-03-07	26.90	27.42	26.56	26.88	26.88	qfq	5,694,400	153,853,340	-1.29%
2025-03-06	27.14	27.50	26.66	27.23	27.23	qfq	6,030,393	164,158,258	1.23%
2025-03-05	26.75	26.97	26.07	26.90	26.90	qfq	5,882,909	155,846,333	0.60%
2025-03-04	26.50	26.92	26.16	26.74	26.74	qfq	8,567,225	227,210,904	-2.16%
2025-03-03	26.70	28.73	26.70	27.33	27.33	qfq	10,616,857	295,481,219	0.89%
2025-02-28	28.30	28.93	26.00	27.09	27.09	qfq	10,376,476	289,184,880	-4.78%
2025-02-27	27.50	29.32	27.30	28.45	28.45	qfq	13,338,570	377,521,324	3.76%
2025-02-26	27.80	28.35	27.25	27.42	27.42	qfq	9,350,016	258,587,437	-1.01%
2025-02-25	28.07	28.50	27.31	27.70	27.70	qfq	10,825,099	300,535,634	-3.62%
2025-02-24	27.50	30.10	26.93	28.74	28.74	qfq	15,437,187	434,838,079	2.42%
2025-02-21	26.87	28.50	26.64	28.06	28.06	qfq	14,926,090	414,689,351	2.45%
2025-02-20	27.10	27.65	26.70	27.39	27.39	qfq	16,355,909	443,065,550	-4.96%
2025-02-19	27.30	29.42	26.21	28.82	28.82	qfq	26,832,929	758,261,765	5.57%
2025-02-18	23.12	27.30	23.12	27.30	27.30	qfq	15,483,910	411,180,492	20.00%
2025-02-17	22.66	23.17	22.53	22.75	22.75	qfq	2,507,176	57,071,405	0.13%
2025-02-14	22.56	23.14	22.56	22.72	22.72	qfq	2,743,900	62,767,052	0.22%
2025-02-13	23.00	23.25	22.62	22.67	22.67	qfq	2,689,000	61,700,645	-1.48%
2025-02-12	22.83	23.05	22.50	23.01	23.01	qfq	2,999,236	68,372,266	0.48%
2025-02-11	23.14	23.24	22.71	22.90	22.90	qfq	1,887,500	43,110,598	-1.04%
2025-02-10	23.60	23.62	22.81	23.14	23.14	qfq	3,198,798	73,752,211	-1.24%
2025-02-07	22.33	23.48	22.29	23.43	23.43	qfq	3,991,394	92,068,988	4.83%
2025-02-06	21.77	22.45	21.77	22.35	22.35	qfq	2,537,600	56,476,505	2.29%
2025-02-05	21.61	22.14	21.30	21.85	21.85	qfq	2,250,374	49,067,033	3.07%
2025-01-27	21.90	21.97	21.16	21.20	21.20	qfq	1,669,294	35,944,063	-1.99%
2025-01-24	21.57	21.94	21.34	21.63	21.63	qfq	2,024,800	43,927,595	0.28%
2025-01-23	22.21	22.40	21.57	21.57	21.57	qfq	2,078,400	45,819,540	-1.64%
2025-01-22	22.28	22.28	21.80	21.93	21.93	qfq	1,511,700	33,262,006	-1.17%
2025-01-21	22.51	22.51	21.81	22.19	22.19	qfq	1,553,736	34,288,460	-0.54%
2025-01-20	22.20	22.58	21.75	22.31	22.31	qfq	2,033,800	45,208,774	2.48%
2025-01-17	22.25	22.25	21.60	21.77	21.77	qfq	1,831,600	40,048,461	-1.58%
2025-01-16	22.36	22.72	21.90	22.12	22.12	qfq	1,747,200	38,966,386	-0.23%
2025-01-15	22.46	22.78	22.10	22.17	22.17	qfq	2,662,100	59,475,798	-1.34%
2025-01-14	20.73	22.52	20.50	22.47	22.47	qfq	4,930,700	107,648,297	9.40%
2025-01-13	20.43	20.73	19.66	20.54	20.54	qfq	1,758,900	35,603,369	0.54%
2025-01-10	21.50	21.55	20.38	20.43	20.43	qfq	2,065,600	43,341,527	-4.22%
2025-01-09	20.70	21.48	20.52	21.33	21.33	qfq	2,696,200	57,281,341	2.80%
2025-01-08	21.40	21.41	20.08	20.75	20.75	qfq	3,368,900	69,802,090	-2.44%
2025-01-07	20.95	21.32	20.83	21.27	21.27	qfq	2,904,500	61,384,972	1.72%
2025-01-06	21.10	21.34	20.00	20.91	20.91	qfq	2,386,595	49,792,852	-0.71%
2025-01-03	22.64	22.85	20.98	21.06	21.06	qfq	3,216,900	70,027,053	-6.40%
2025-01-02	22.96	23.30	22.22	22.50	22.50	qfq	2,405,300	54,681,962	-2.17%
2024-12-31	23.95	24.09	22.87	23.00	23.00	qfq	3,291,500	76,700,956	-3.97%
2024-12-30	24.45	24.55	23.78	23.95	23.95	qfq	2,127,600	51,278,783	-1.44%
2024-12-27	24.24	24.61	24.06	24.30	24.30	qfq	2,146,100	52,354,989	0.50%
2024-12-26	24.06	24.83	24.00	24.18	24.18	qfq	2,610,100	63,802,059	0.29%
2024-12-25	25.03	25.20	24.00	24.11	24.11	qfq	2,520,800	61,145,330	-3.91%
2024-12-24	24.90	25.35	24.45	25.09	25.09	qfq	2,404,732	59,983,821	2.62%
2024-12-23	25.50	25.79	24.34	24.45	24.45	qfq	3,899,000	97,184,269	-4.49%
2024-12-20	25.25	26.05	25.08	25.60	25.60	qfq	3,376,000	86,206,653	1.51%
2024-12-19	24.62	25.52	24.49	25.22	25.22	qfq	2,954,800	74,476,664	1.45%
2024-12-18	25.08	25.59	24.51	24.86	24.86	qfq	3,535,200	88,798,878	-0.84%
2024-12-17	26.23	26.50	24.96	25.07	25.07	qfq	5,271,865	134,820,646	-5.82%
2024-12-16	28.05	28.25	26.36	26.62	26.62	qfq	8,233,512	222,152,488	-6.50%
2024-12-13	26.98	29.60	25.97	28.47	28.47	qfq	11,767,218	329,456,652	3.83%
2024-12-12	26.79	27.74	26.60	27.42	27.42	qfq	4,874,000	132,691,422	1.63%
2024-12-11	25.69	27.06	25.51	26.98	26.98	qfq	4,613,112	121,367,068	4.98%
2024-12-10	26.90	27.00	25.60	25.70	25.70	qfq	3,705,900	97,140,710	-1.31%
2024-12-09	25.99	26.40	25.61	26.04	26.04	qfq	2,675,800	69,496,151	-0.12%
2024-12-06	25.70	26.10	25.15	26.07	26.07	qfq	3,149,300	80,818,302	1.20%
2024-12-05	25.53	26.26	25.31	25.76	25.76	qfq	1,958,100	50,563,833	0.90%
2024-12-04	26.00	26.40	25.41	25.53	25.53	qfq	2,362,300	61,001,471	-0.62%
2024-12-03	26.23	26.42	25.40	25.69	25.69	qfq	2,405,200	62,071,466	-2.02%
2024-12-02	26.46	26.46	25.60	26.22	26.22	qfq	2,573,289	67,122,966	0.65%
2024-11-29	25.40	26.33	25.25	26.05	26.05	qfq	2,841,400	73,433,632	2.08%
2024-11-28	25.98	26.35	25.41	25.52	25.52	qfq	2,424,465	63,014,556	-1.66%
2024-11-27	25.90	25.99	24.63	25.95	25.95	qfq	3,858,865	97,074,209	0.04%
2024-11-26	27.00	27.06	25.85	25.94	25.94	qfq	3,185,000	83,903,304	-3.89%
2024-11-25	26.99	27.48	26.35	26.99	26.99	qfq	3,234,834	87,061,273	1.66%
2024-11-22	27.95	28.25	26.50	26.55	26.55	qfq	4,334,394	118,490,111	-5.52%
2024-11-21	28.40	28.87	27.70	28.10	28.10	qfq	4,160,700	117,489,889	-1.61%
2024-11-20	27.55	29.58	27.32	28.56	28.56	qfq	6,814,971	194,089,401	3.48%
2024-11-19	26.15	27.65	26.14	27.60	27.60	qfq	5,029,210	136,178,812	5.59%
2024-11-18	27.38	28.15	26.07	26.14	26.14	qfq	4,719,694	126,625,509	-4.63%
2024-11-15	27.35	28.68	27.01	27.41	27.41	qfq	6,723,936	186,796,332	-1.69%
2024-11-14	31.00	31.98	27.58	27.88	27.88	qfq	11,754,013	341,253,705	-8.29%
2024-11-13	28.15	32.88	27.54	30.40	30.40	qfq	13,267,422	396,207,605	6.97%
2024-11-12	29.75	29.83	28.10	28.42	28.42	qfq	8,064,496	231,400,055	-5.08%
2024-11-11	27.00	30.73	26.66	29.94	29.94	qfq	10,509,527	304,068,226	10.24%
2024-11-08	25.87	27.50	25.80	27.16	27.16	qfq	8,281,800	221,266,456	5.27%
2024-11-07	25.30	26.28	25.30	25.80	25.80	qfq	3,809,702	98,408,444	1.65%
2024-11-06	25.01	26.48	25.00	25.38	25.38	qfq	6,173,100	159,462,979	1.52%
2024-11-05	23.58	25.36	23.56	25.00	25.00	qfq	4,206,400	103,522,019	5.66%
2024-11-04	23.54	24.19	23.23	23.66	23.66	qfq	2,305,200	54,677,644	1.46%
2024-11-01	24.71	24.72	23.28	23.32	23.32	qfq	3,722,000	88,381,389	-4.39%
2024-10-31	24.80	24.97	24.25	24.39	24.39	qfq	3,779,800	92,959,424	-0.69%
2024-10-30	25.09	25.27	24.18	24.56	24.56	qfq	3,550,300	87,567,634	-2.11%
2024-10-29	25.52	26.49	25.06	25.09	25.09	qfq	4,702,501	120,887,501	-1.49%
2024-10-28	25.92	26.00	25.23	25.47	25.47	qfq	3,427,200	87,345,772	-1.85%
2024-10-25	25.20	26.66	25.20	25.95	25.95	qfq	5,006,037	129,924,730	4.09%
2024-10-24	25.51	25.67	24.76	24.93	24.93	qfq	2,954,500	74,040,243	-2.96%
2024-10-23	25.60	26.30	25.50	25.69	25.69	qfq	3,992,000	103,199,535	-0.23%
2024-10-22	26.24	26.58	25.39	25.75	25.75	qfq	4,921,258	127,677,385	-1.87%
2024-10-21	24.56	27.14	24.42	26.24	26.24	qfq	8,254,699	213,923,075	7.98%
2024-10-18	23.46	24.95	23.02	24.30	24.30	qfq	4,850,512	117,011,951	3.58%
2024-10-17	23.85	24.23	23.36	23.46	23.46	qfq	3,828,400	90,988,111	-0.59%
2024-10-16	24.07	24.38	23.42	23.60	23.60	qfq	3,210,627	76,540,496	-2.88%
2024-10-15	24.32	25.30	23.86	24.30	24.30	qfq	5,711,094	139,359,478	-1.06%
2024-10-14	22.98	25.00	22.36	24.56	24.56	qfq	6,143,128	145,417,827	6.69%
2024-10-11	23.63	23.89	22.60	23.02	23.02	qfq	4,429,989	102,837,575	-2.62%
2024-10-10	24.35	25.49	23.61	23.64	23.64	qfq	5,852,300	142,303,036	-2.64%
2024-10-09	28.00	28.10	24.28	24.28	24.28	qfq	10,573,564	277,436,265	-12.82%
2024-10-08	27.80	27.85	24.88	27.85	27.85	qfq	13,914,657	370,870,311	19.99%
2024-09-30	20.87	23.49	20.74	23.21	23.21	qfq	11,724,102	260,255,939	15.76%
2024-09-27	18.98	20.99	18.70	20.05	20.05	qfq	8,414,500	165,462,337	7.85%
2024-09-26	18.36	18.62	18.03	18.59	18.59	qfq	4,314,700	79,103,905	1.42%
2024-09-25	18.43	18.91	18.20	18.33	18.33	qfq	5,857,000	108,561,406	-0.38%
2024-09-24	18.29	18.45	17.78	18.40	18.40	qfq	4,779,800	86,894,774	1.10%
2024-09-23	17.50	18.29	17.45	18.20	18.20	qfq	4,132,700	74,870,849	2.02%
2024-09-20	17.90	18.09	17.70	17.84	17.84	qfq	3,706,300	66,180,581	0.34%
2024-09-19	17.31	17.95	17.02	17.78	17.78	qfq	3,651,200	63,982,461	3.86%
2024-09-18	17.34	17.53	16.81	17.12	17.12	qfq	2,451,300	41,929,540	-2.45%
2024-09-13	18.18	18.26	17.42	17.55	17.55	qfq	3,384,470	59,879,134	-4.05%
2024-09-12	18.08	18.53	17.85	18.29	18.29	qfq	5,308,890	96,113,528	-0.54%
2024-09-11	17.73	18.59	17.65	18.39	18.39	qfq	7,032,090	128,478,115	1.38%
2024-09-10	17.52	18.18	17.05	18.14	18.14	qfq	5,640,290	100,224,306	4.31%
2024-09-09	17.11	17.47	17.00	17.39	17.39	qfq	2,204,500	38,112,877	0.93%
2024-09-06	17.92	17.95	17.20	17.23	17.23	qfq	2,974,190	51,817,130	-2.77%
2024-09-05	17.90	18.10	17.55	17.72	17.72	qfq	4,791,085	85,079,387	-2.10%
2024-09-04	17.59	18.84	17.50	18.10	18.10	qfq	7,630,700	139,532,438	1.51%
2024-09-03	17.55	18.12	17.27	17.83	17.83	qfq	4,303,180	76,500,671	1.60%
2024-09-02	17.93	18.26	17.44	17.55	17.55	qfq	5,509,638	98,200,034	-3.20%
2024-08-30	17.47	19.11	17.31	18.13	18.13	qfq	8,850,223	159,883,566	3.60%
2024-08-29	16.97	17.75	16.80	17.50	17.50	qfq	5,757,900	100,690,734	1.86%
2024-08-28	16.43	17.22	15.94	17.18	17.18	qfq	5,848,584	97,640,716	4.12%
2024-08-27	17.27	17.38	16.35	16.50	16.50	qfq	5,621,478	94,292,876	-5.28%
2024-08-26	16.27	18.00	16.27	17.42	17.42	qfq	7,776,182	135,036,977	4.06%
2024-08-23	17.12	17.30	16.33	16.74	16.74	qfq	8,083,972	134,793,173	-8.17%
2024-08-22	16.03	19.00	15.95	18.23	18.23	qfq	10,771,871	191,794,124	13.16%
2024-08-21	15.40	16.93	15.33	16.11	16.11	qfq	3,798,693	61,776,590	4.68%
2024-08-20	15.93	15.93	15.39	15.39	15.39	qfq	925,900	14,424,473	-2.22%
2024-08-19	16.08	16.19	15.63	15.74	15.74	qfq	1,515,500	24,016,044	-2.66%
2024-08-16	16.06	16.31	16.01	16.17	16.17	qfq	1,209,100	19,546,125	0.19%
2024-08-15	15.68	16.16	15.40	16.14	16.14	qfq	1,787,300	28,324,328	3.07%
2024-08-14	15.88	16.15	15.66	15.66	15.66	qfq	812,500	12,818,613	-1.39%
2024-08-13	15.59	15.94	15.48	15.88	15.88	qfq	1,124,600	17,693,733	1.79%
2024-08-12	15.75	15.96	15.55	15.60	15.60	qfq	1,148,400	18,030,563	-1.39%
2024-08-09	16.13	16.50	15.81	15.82	15.82	qfq	1,287,500	20,606,870	-1.80%
2024-08-08	16.30	16.40	15.92	16.11	16.11	qfq	1,141,100	18,414,802	-1.59%
2024-08-07	16.30	16.55	16.28	16.37	16.37	qfq	1,246,000	20,454,264	0.61%
2024-08-06	16.03	16.61	15.98	16.27	16.27	qfq	1,505,863	24,552,630	2.71%
2024-08-05	16.40	16.73	15.84	15.84	15.84	qfq	1,895,000	30,821,346	-4.23%
2024-08-02	17.19	17.19	16.50	16.54	16.54	qfq	1,502,600	25,260,814	-2.65%
2024-08-01	17.31	17.31	16.95	16.99	16.99	qfq	1,301,800	22,231,108	-0.47%
2024-07-31	16.50	17.14	16.16	17.07	17.07	qfq	1,747,763	29,424,545	4.09%
2024-07-30	16.21	16.53	16.14	16.40	16.40	qfq	975,683	15,930,634	0.06%
2024-07-29	16.70	16.78	16.19	16.39	16.39	qfq	994,500	16,347,796	-0.49%
2024-07-26	16.47	16.73	16.43	16.47	16.47	qfq	1,069,500	17,722,020	0.55%
2024-07-25	15.90	16.59	15.88	16.38	16.38	qfq	1,381,400	22,532,877	1.99%
2024-07-24	16.31	16.47	15.98	16.06	16.06	qfq	1,348,600	21,799,950	-2.01%
2024-07-23	16.76	17.10	16.35	16.39	16.39	qfq	1,160,580	19,394,180	-2.56%
2024-07-22	16.97	17.09	16.67	16.82	16.82	qfq	1,260,863	21,245,146	-0.30%
2024-07-19	16.45	17.06	16.39	16.87	16.87	qfq	1,358,383	22,771,805	2.18%
2024-07-18	16.40	16.64	15.90	16.51	16.51	qfq	1,490,300	24,226,916	-0.18%
2024-07-17	16.65	16.89	16.52	16.54	16.54	qfq	863,000	14,351,094	-1.31%
2024-07-16	16.81	17.05	16.57	16.76	16.76	qfq	1,293,200	21,669,215	-0.30%
2024-07-15	17.15	17.18	16.68	16.81	16.81	qfq	1,733,700	29,236,024	-3.11%
2024-07-12	17.00	17.54	16.71	17.35	17.35	qfq	2,421,393	41,775,721	2.18%
2024-07-11	16.30	17.06	16.30	16.98	16.98	qfq	2,239,500	37,685,763	5.27%
2024-07-10	16.57	16.57	16.07	16.13	16.13	qfq	911,800	14,871,947	-0.92%
2024-07-09	15.86	16.34	15.64	16.28	16.28	qfq	1,227,400	19,644,309	2.65%
2024-07-08	16.21	16.35	15.81	15.86	15.86	qfq	1,047,300	16,754,644	-2.88%
2024-07-05	16.24	16.39	15.93	16.33	16.33	qfq	1,071,500	17,363,376	0.55%
2024-07-04	17.29	17.29	16.16	16.24	16.24	qfq	1,489,100	24,503,790	-3.22%
2024-07-03	16.93	17.15	16.58	16.78	16.78	qfq	1,189,180	19,984,696	-1.29%
2024-07-02	17.02	17.27	16.88	17.00	17.00	qfq	1,049,334	17,907,819	-0.23%
2024-07-01	17.28	17.30	16.50	17.04	17.04	qfq	1,379,000	23,290,072	0.35%
2024-06-28	16.57	17.25	16.57	16.98	16.98	qfq	1,786,925	30,533,590	1.43%
2024-06-27	17.04	17.24	16.72	16.74	16.74	qfq	1,852,142	31,536,017	-1.76%
2024-06-26	16.21	17.11	16.15	17.04	17.04	qfq	1,940,400	32,419,937	2.65%
2024-06-25	16.50	16.85	16.33	16.60	16.60	qfq	1,804,342	29,882,001	0.42%
2024-06-24	17.17	17.22	16.46	16.53	16.53	qfq	1,824,042	30,521,077	-4.01%
2024-06-21	17.66	17.71	17.20	17.22	17.22	qfq	1,438,100	25,012,907	-2.33%
2024-06-20	18.01	18.35	17.62	17.63	17.63	qfq	1,888,028	33,761,250	-3.40%
2024-06-19	18.47	18.71	18.15	18.25	18.25	qfq	1,697,728	31,057,909	-1.67%
2024-06-18	18.36	18.62	18.22	18.56	18.56	qfq	2,118,731	39,060,412	1.14%
2024-06-17	18.05	18.56	17.93	18.35	18.35	qfq	2,176,728	39,831,678	0.11%
2024-06-14	18.05	18.68	17.70	18.33	18.33	qfq	2,928,828	53,499,076	2.12%
2024-06-13	18.49	18.49	17.94	17.95	17.95	qfq	1,945,295	35,166,035	-1.70%
2024-06-12	17.95	18.49	17.70	18.26	18.26	qfq	1,957,225	35,635,220	2.13%
2024-06-11	17.48	17.92	17.02	17.88	17.88	qfq	1,619,600	28,461,033	2.05%
2024-06-07	17.80	17.91	17.24	17.52	17.52	qfq	1,939,800	34,026,929	1.27%
2024-06-06	18.34	18.42	17.20	17.30	17.30	qfq	4,793,679	85,129,949	-7.88%
2024-06-05	18.22	19.96	18.10	18.78	18.78	qfq	4,832,000	92,215,122	1.79%
2024-06-04	18.61	18.76	18.00	18.45	18.45	qfq	3,164,748	57,692,366	-1.34%
2024-06-03	18.98	19.45	18.40	18.70	18.70	qfq	4,671,248	87,697,724	-3.01%
2024-05-31	20.07	20.48	19.21	19.28	19.28	qfq	7,179,037	141,206,651	-5.07%
2024-05-30	21.79	23.95	20.18	20.31	20.31	qfq	10,525,963	232,218,479	-5.58%
2024-05-29	20.67	21.70	20.24	21.51	21.51	qfq	7,529,635	159,108,308	4.11%
2024-05-28	19.87	20.99	19.80	20.66	20.66	qfq	5,577,657	113,902,346	1.52%
2024-05-27	19.81	20.50	19.30	20.35	20.35	qfq	4,589,143	90,952,375	0.74%
2024-05-24	19.33	20.74	19.16	20.20	20.20	qfq	5,232,903	104,425,906	2.80%
2024-05-23	19.35	20.27	19.10	19.65	19.65	qfq	4,361,800	85,308,489	0.87%
2024-05-22	18.68	19.58	18.68	19.48	19.48	qfq	3,760,300	72,328,529	4.12%
2024-05-21	18.97	19.17	18.60	18.71	18.71	qfq	1,656,400	31,077,236	-1.27%
2024-05-20	19.10	19.26	18.75	18.95	18.95	qfq	2,342,200	44,485,938	0.42%
2024-05-17	18.38	18.90	18.37	18.87	18.87	qfq	2,077,200	38,901,260	1.51%
2024-05-16	18.39	18.86	18.39	18.59	18.59	qfq	1,714,800	32,029,447	-0.16%
2024-05-15	18.67	19.21	18.58	18.62	18.62	qfq	1,747,900	32,873,330	-1.06%
2024-05-14	18.98	19.18	18.71	18.82	18.82	qfq	2,119,800	39,977,731	-0.05%
2024-05-13	19.46	19.46	18.67	18.83	18.83	qfq	3,790,170	71,621,066	-4.51%
2024-05-10	20.10	20.38	19.61	19.72	19.72	qfq	5,684,653	113,112,591	-4.78%
2024-05-09	19.21	22.46	19.21	20.71	20.71	qfq	8,123,935	170,219,741	8.32%
2024-05-08	19.40	19.46	19.04	19.12	19.12	qfq	1,920,099	36,840,657	-1.44%
2024-05-07	19.43	19.45	19.15	19.40	19.40	qfq	2,120,470	41,019,183	0.31%
2024-05-06	19.30	19.85	19.21	19.34	19.34	qfq	2,542,500	49,352,926	1.31%
2024-04-30	19.38	19.49	18.73	19.09	19.09	qfq	3,282,619	62,550,741	-1.60%
2024-04-29	18.43	19.50	18.38	19.40	19.40	qfq	4,111,200	78,832,537	4.08%
2024-04-26	18.30	19.29	17.78	18.64	18.64	qfq	4,408,970	81,600,809	3.96%
2024-04-25	17.47	18.35	17.26	17.93	17.93	qfq	3,920,505	70,399,447	0.73%
2024-04-24	17.42	18.20	17.20	17.80	17.80	qfq	3,810,885	67,048,315	1.71%
2024-04-23	16.80	17.70	16.80	17.50	17.50	qfq	3,537,478	61,521,278	4.23%
2024-04-22	17.14	17.40	16.20	16.79	16.79	qfq	2,905,327	49,032,025	-2.55%
2024-04-19	17.51	17.98	16.98	17.23	17.23	qfq	3,597,008	62,147,087	-3.74%
2024-04-18	18.40	18.47	17.50	17.90	17.90	qfq	4,182,002	75,228,305	-1.70%
2024-04-17	17.40	18.48	17.40	18.21	18.21	qfq	4,519,575	81,920,606	6.18%
2024-04-16	19.91	20.00	17.14	17.15	17.15	qfq	6,550,422	118,043,187	-16.46%
2024-04-15	20.28	22.41	20.20	20.53	20.53	qfq	5,640,338	118,648,845	1.23%
2024-04-12	21.23	21.36	20.16	20.28	20.28	qfq	4,630,716	95,243,217	-4.70%
2024-04-11	22.00	22.20	21.11	21.28	21.28	qfq	5,324,856	114,752,411	-3.97%
2024-04-10	23.20	23.20	21.95	22.16	22.16	qfq	6,073,989	136,470,394	-5.90%
2024-04-09	21.81	23.63	21.75	23.55	23.55	qfq	9,280,080	212,484,206	8.78%
2024-04-08	22.91	23.88	21.43	21.65	21.65	qfq	7,662,527	170,358,941	-7.08%
2024-04-03	24.95	25.39	23.16	23.30	23.30	qfq	10,680,076	258,540,313	-9.51%
2024-04-02	24.51	26.51	23.86	25.75	25.75	qfq	15,520,051	389,652,245	3.00%
2024-04-01	23.67	25.40	23.45	25.00	25.00	qfq	12,305,779	302,555,898	3.52%
2024-03-29	23.64	25.25	23.50	24.15	24.15	qfq	13,339,089	324,166,355	0.63%
2024-03-28	22.67	24.55	22.25	24.00	24.00	qfq	15,092,712	351,987,526	0.08%
2024-03-27	23.53	26.50	23.50	23.98	23.98	qfq	19,280,983	469,549,976	7.53%
2024-03-26	18.52	22.30	18.52	22.30	22.30	qfq	8,929,500	190,670,464	20.02%
2024-03-25	19.27	19.43	18.51	18.58	18.58	qfq	2,236,964	42,416,895	-3.58%
2024-03-22	19.85	19.86	19.17	19.27	19.27	qfq	2,364,338	45,908,057	-2.38%
2024-03-21	20.17	20.17	19.46	19.74	19.74	qfq	3,157,393	62,397,648	-1.99%
2024-03-20	20.00	20.37	19.76	20.14	20.14	qfq	3,664,400	73,334,169	0.20%
2024-03-19	20.29	20.55	20.04	20.10	20.10	qfq	3,127,881	63,093,065	-1.66%
2024-03-18	20.65	20.89	19.96	20.44	20.44	qfq	4,685,297	94,890,255	0.44%
2024-03-15	20.50	20.91	19.80	20.35	20.35	qfq	5,591,735	113,178,839	-3.42%
2024-03-14	20.30	21.13	19.62	21.07	21.07	qfq	5,028,412	102,421,468	4.41%
2024-03-13	19.95	20.40	19.80	20.18	20.18	qfq	3,330,129	67,117,411	1.15%
2024-03-12	20.08	20.38	19.69	19.95	19.95	qfq	4,548,900	90,716,722	-1.72%
2024-03-11	19.24	20.76	19.10	20.30	20.30	qfq	6,836,870	136,747,666	8.09%
2024-03-08	18.50	18.94	18.41	18.78	18.78	qfq	1,492,892	27,957,905	1.40%
2024-03-07	19.00	19.17	18.52	18.52	18.52	qfq	1,865,327	35,179,578	-1.80%
2024-03-06	18.42	19.19	18.30	18.86	18.86	qfq	1,935,127	36,210,106	2.00%
2024-03-05	18.83	18.93	18.25	18.49	18.49	qfq	1,941,603	35,985,656	-2.43%
2024-03-04	19.35	19.80	18.60	18.95	18.95	qfq	2,450,200	46,671,533	-1.61%
2024-03-01	18.96	19.77	18.77	19.26	19.26	qfq	3,286,190	62,997,949	3.22%
2024-02-29	17.50	18.66	17.45	18.66	18.66	qfq	3,299,625	60,052,857	5.25%
2024-02-28	19.60	20.28	17.73	17.73	17.73	qfq	4,524,171	86,539,557	-8.75%
2024-02-27	18.88	19.43	18.60	19.43	19.43	qfq	2,352,200	44,954,644	2.59%
2024-02-26	18.36	19.29	18.30	18.94	18.94	qfq	2,926,380	54,958,104	2.99%
2024-02-23	17.76	18.49	17.76	18.39	18.39	qfq	2,737,520	49,695,676	3.78%
2024-02-22	17.01	17.72	17.01	17.72	17.72	qfq	2,096,700	36,762,074	3.14%
2024-02-21	16.66	17.80	16.66	17.18	17.18	qfq	2,803,629	48,713,849	1.96%
2024-02-20	16.54	16.97	16.34	16.85	16.85	qfq	2,032,401	34,010,919	1.87%
2024-02-19	16.15	16.82	16.15	16.54	16.54	qfq	3,221,586	53,331,746	3.89%
2024-02-08	14.00	15.98	13.38	15.92	15.92	qfq	4,526,050	66,895,995	12.11%
2024-02-07	15.29	15.33	13.80	14.20	14.20	qfq	3,420,142	50,059,248	-3.60%
2024-02-06	14.53	15.10	13.21	14.73	14.73	qfq	3,955,619	56,033,173	1.73%
2024-02-05	16.80	17.10	14.20	14.48	14.48	qfq	3,884,836	58,408,955	-14.22%
2024-02-02	18.49	18.53	16.12	16.88	16.88	qfq	3,299,982	56,783,367	-7.41%
2024-02-01	18.20	18.67	17.78	18.23	18.23	qfq	2,522,320	45,934,957	0.83%
2024-01-31	19.46	20.14	18.08	18.08	18.08	qfq	3,590,269	67,279,938	-8.32%
2024-01-30	20.31	20.67	19.70	19.72	19.72	qfq	1,527,279	30,804,395	-3.85%
2024-01-29	21.50	21.78	20.51	20.51	20.51	qfq	1,443,179	30,241,985	-4.87%
2024-01-26	21.82	22.16	21.55	21.56	21.56	qfq	1,470,900	32,107,369	-0.51%
2024-01-25	21.45	21.74	20.94	21.67	21.67	qfq	1,667,775	35,796,621	1.93%
2024-01-24	21.37	21.63	20.57	21.26	21.26	qfq	1,734,201	36,576,513	0.28%
2024-01-23	21.40	21.68	20.79	21.20	21.20	qfq	1,717,698	36,534,590	-1.49%
2024-01-22	23.30	23.50	21.35	21.52	21.52	qfq	1,905,082	42,325,587	-7.12%
2024-01-19	23.50	24.00	23.16	23.17	23.17	qfq	1,030,600	24,149,087	-1.66%
2024-01-18	23.82	24.09	22.91	23.56	23.56	qfq	1,958,896	45,882,530	-1.51%
2024-01-17	24.80	24.80	23.91	23.92	23.92	qfq	1,144,900	27,825,153	-3.20%
2024-01-16	25.00	25.19	24.31	24.71	24.71	qfq	1,686,998	41,650,449	-0.76%
2024-01-15	25.40	25.40	24.66	24.90	24.90	qfq	1,175,200	29,311,960	-1.50%
2024-01-12	25.38	25.93	25.20	25.28	25.28	qfq	1,708,200	43,603,980	-0.39%
2024-01-11	24.77	25.66	24.21	25.38	25.38	qfq	2,569,200	64,013,053	2.59%
2024-01-10	25.00	25.48	24.47	24.74	24.74	qfq	1,979,700	49,498,640	-0.80%
2024-01-09	24.91	25.63	24.78	24.94	24.94	qfq	1,342,800	33,732,811	0.52%
2024-01-08	25.35	25.58	24.81	24.81	24.81	qfq	1,482,835	37,177,254	-2.13%
2024-01-05	26.20	26.43	25.15	25.35	25.35	qfq	1,616,735	41,654,236	-1.90%
2024-01-04	26.45	26.45	25.70	25.84	25.84	qfq	1,142,000	29,575,579	-1.71%
2024-01-03	26.29	26.58	25.90	26.29	26.29	qfq	1,438,600	37,669,944	0.19%
2024-01-02	26.64	26.81	26.11	26.24	26.24	qfq	1,543,600	40,619,873	-1.50%
2023-12-29	26.70	27.00	26.46	26.64	26.64	qfq	1,739,100	46,419,815	-0.49%
2023-12-28	24.96	26.94	24.80	26.77	26.77	qfq	4,090,148	107,784,627	6.95%
2023-12-27	25.34	25.60	24.72	25.03	25.03	qfq	1,331,151	33,219,531	-1.18%
2023-12-26	25.55	25.78	25.26	25.33	25.33	qfq	1,186,930	30,241,820	-0.86%
2023-12-25	25.89	26.29	25.50	25.55	25.55	qfq	1,431,700	36,870,085	-1.39%
2023-12-22	26.05	26.39	25.51	25.91	25.91	qfq	2,143,195	55,500,367	-0.80%
2023-12-21	25.30	26.25	25.21	26.12	26.12	qfq	1,925,095	49,628,484	2.23%
2023-12-20	25.86	26.16	25.55	25.55	25.55	qfq	1,292,900	33,382,873	-1.20%
2023-12-19	25.32	26.17	25.30	25.86	25.86	qfq	1,577,200	40,733,921	1.33%
2023-12-18	26.13	26.31	25.45	25.52	25.52	qfq	1,459,463	37,599,079	-2.82%
2023-12-15	25.90	26.80	25.76	26.26	26.26	qfq	1,569,000	41,519,164	1.00%
2023-12-14	26.28	26.70	25.99	26.00	26.00	qfq	1,275,797	33,426,991	-0.73%
2023-12-13	26.05	27.15	25.80	26.19	26.19	qfq	2,078,100	54,994,210	0.54%
2023-12-12	26.50	26.51	25.96	26.05	26.05	qfq	1,577,800	41,209,995	-1.70%
2023-12-11	26.38	26.53	25.84	26.50	26.50	qfq	1,599,881	41,898,174	0.04%
2023-12-08	26.94	27.42	26.40	26.49	26.49	qfq	2,164,275	58,062,884	-2.00%
2023-12-07	28.10	28.20	26.93	27.03	27.03	qfq	2,939,100	80,016,238	-3.19%
2023-12-06	27.28	28.68	27.15	27.92	27.92	qfq	3,613,505	101,937,466	1.75%
2023-12-05	28.13	28.36	27.40	27.44	27.44	qfq	2,277,500	63,447,597	-3.31%
2023-12-04	27.27	28.50	27.12	28.38	28.38	qfq	3,233,300	90,647,433	3.77%
2023-12-01	27.48	27.85	26.91	27.35	27.35	qfq	1,780,874	48,599,835	-0.55%
2023-11-30	28.41	28.78	27.11	27.50	27.50	qfq	2,855,837	79,713,096	-3.03%
2023-11-29	28.99	29.64	28.34	28.36	28.36	qfq	3,673,137	106,286,243	1.50%
2023-11-28	27.49	27.98	27.23	27.94	27.94	qfq	1,706,043	47,377,061	1.60%
2023-11-27	27.10	27.56	26.71	27.50	27.50	qfq	1,430,800	38,956,982	0.59%
2023-11-24	28.06	28.20	27.25	27.34	27.34	qfq	1,710,058	47,073,661	-2.91%
2023-11-23	28.27	28.48	27.82	28.16	28.16	qfq	1,715,558	48,094,332	0.14%
2023-11-22	29.25	29.25	28.09	28.12	28.12	qfq	2,619,744	74,706,333	-3.73%
2023-11-21	29.81	30.40	29.12	29.21	29.21	qfq	3,972,800	118,410,680	-1.38%
2023-11-20	29.75	29.80	29.16	29.62	29.62	qfq	3,579,014	105,579,335	0.24%
2023-11-17	28.46	30.50	27.88	29.55	29.55	qfq	5,434,400	159,623,432	3.87%
2023-11-16	29.28	29.29	28.41	28.45	28.45	qfq	2,901,138	83,404,570	-2.83%
2023-11-15	28.50	29.30	28.50	29.28	29.28	qfq	4,924,759	142,734,443	3.68%
2023-11-14	27.85	28.35	27.84	28.24	28.24	qfq	1,941,466	54,532,764	0.53%
2023-11-13	28.44	28.48	27.72	28.09	28.09	qfq	1,763,800	49,270,741	0.11%
2023-11-10	27.98	28.26	27.60	28.06	28.06	qfq	1,639,066	45,786,242	0.29%
2023-11-09	28.41	28.76	27.85	27.98	27.98	qfq	2,542,744	71,615,804	-2.03%
2023-11-08	28.41	28.98	28.21	28.56	28.56	qfq	3,097,676	88,515,486	0.63%
2023-11-07	28.68	28.71	28.30	28.38	28.38	qfq	2,463,097	69,968,787	-1.15%
2023-11-06	27.67	28.97	27.67	28.71	28.71	qfq	4,449,061	126,836,619	4.40%
2023-11-03	27.30	27.67	27.19	27.50	27.50	qfq	1,674,663	45,992,906	1.51%
2023-11-02	27.80	27.93	27.05	27.09	27.09	qfq	2,333,998	63,895,161	-2.55%
2023-11-01	28.19	28.51	27.72	27.80	27.80	qfq	2,364,800	66,191,367	-1.35%
2023-10-31	28.69	28.97	27.97	28.18	28.18	qfq	2,995,825	84,587,377	-1.78%
2023-10-30	28.62	29.15	28.41	28.69	28.69	qfq	4,506,656	129,432,011	-1.14%
2023-10-27	28.01	29.37	27.70	29.02	29.02	qfq	6,715,327	193,830,060	2.22%
2023-10-26	27.35	28.59	25.71	28.39	28.39	qfq	8,504,681	230,913,573	1.00%
2023-10-25	27.74	28.48	27.33	28.11	28.11	qfq	5,268,970	146,677,698	1.15%
2023-10-24	28.59	28.90	27.11	27.79	27.79	qfq	7,276,354	201,976,127	-6.08%
2023-10-23	29.90	30.70	28.81	29.59	29.59	qfq	7,459,039	220,988,085	-4.55%
2023-10-20	29.25	32.37	29.02	31.00	31.00	qfq	11,661,440	362,447,488	3.51%
2023-10-19	28.80	30.25	27.92	29.95	29.95	qfq	8,742,974	255,267,949	1.53%
2023-10-18	28.44	30.21	27.59	29.50	29.50	qfq	9,517,770	275,357,582	2.08%
2023-10-17	27.84	29.80	27.11	28.90	28.90	qfq	10,086,919	291,130,743	5.90%
2023-10-16	28.31	28.66	27.27	27.29	27.29	qfq	5,326,159	147,367,196	-4.21%
2023-10-13	29.00	29.48	28.28	28.49	28.49	qfq	9,798,419	282,140,393	-3.91%
2023-10-12	26.00	31.27	25.90	29.65	29.65	qfq	12,806,565	379,539,246	13.78%
2023-10-11	26.52	26.65	25.90	26.06	26.06	qfq	2,802,030	73,200,170	-1.88%
2023-10-10	26.66	27.08	26.21	26.56	26.56	qfq	4,041,565	107,626,270	0.11%
2023-10-09	26.69	27.20	26.20	26.53	26.53	qfq	6,441,851	172,478,366	5.32%
2023-09-28	24.98	25.39	24.96	25.19	25.19	qfq	1,151,139	28,974,067	0.68%
2023-09-27	24.75	25.45	24.43	25.02	25.02	qfq	1,771,950	44,414,662	1.67%
2023-09-26	24.57	24.85	24.26	24.61	24.61	qfq	1,411,353	34,601,849	-0.40%
2023-09-25	24.65	25.14	24.40	24.71	24.71	qfq	1,218,100	30,041,394	0.24%
2023-09-22	23.64	24.70	23.45	24.65	24.65	qfq	1,706,593	41,495,782	4.32%
2023-09-21	23.83	24.05	23.58	23.63	23.63	qfq	821,600	19,538,885	-0.84%
2023-09-20	24.05	24.40	23.72	23.83	23.83	qfq	1,025,887	24,600,124	-1.49%
2023-09-19	24.71	24.85	24.10	24.19	24.19	qfq	1,133,876	27,597,103	-2.81%
2023-09-18	24.25	25.18	23.89	24.89	24.89	qfq	2,022,188	50,093,143	3.15%
2023-09-15	24.74	24.77	23.95	24.13	24.13	qfq	1,509,200	36,509,974	-2.03%
2023-09-14	25.01	25.36	24.43	24.63	24.63	qfq	1,639,900	40,588,625	-3.11%
2023-09-13	25.79	26.06	25.22	25.42	25.42	qfq	1,242,100	31,720,161	-1.66%
2023-09-12	26.01	26.25	25.66	25.85	25.85	qfq	1,027,700	26,631,947	-0.62%
2023-09-11	26.00	26.18	25.49	26.01	26.01	qfq	1,098,879	28,479,382	0.62%
2023-09-08	25.80	26.24	25.67	25.85	25.85	qfq	794,642	20,599,511	0.39%
2023-09-07	26.49	26.65	25.75	25.75	25.75	qfq	1,355,700	35,395,718	-2.61%
2023-09-06	26.26	26.48	26.00	26.44	26.44	qfq	1,051,400	27,613,944	0.76%
2023-09-05	26.37	26.50	26.00	26.24	26.24	qfq	1,165,432	30,561,448	-0.34%
2023-09-04	25.86	26.59	25.44	26.33	26.33	qfq	1,925,800	50,199,641	2.85%
2023-09-01	25.51	25.96	25.13	25.60	25.60	qfq	993,612	25,292,099	0.31%
2023-08-31	25.30	25.66	25.30	25.52	25.52	qfq	1,039,900	26,478,145	0.04%
2023-08-30	24.88	25.89	24.81	25.51	25.51	qfq	2,009,861	51,299,932	1.88%
2023-08-29	24.00	25.16	23.80	25.04	25.04	qfq	2,794,118	69,138,725	0.81%
2023-08-28	26.45	26.88	24.75	24.84	24.84	qfq	1,896,100	48,478,481	-0.64%
2023-08-25	25.51	25.56	24.94	25.00	25.00	qfq	1,181,500	29,818,555	-2.00%
2023-08-24	25.60	25.86	25.20	25.51	25.51	qfq	1,001,500	25,621,119	0.63%
2023-08-23	25.99	26.26	25.32	25.35	25.35	qfq	1,004,985	25,787,568	-2.69%
2023-08-22	26.38	26.66	25.59	26.05	26.05	qfq	1,233,800	31,996,345	-0.27%
2023-08-21	26.40	26.82	26.12	26.12	26.12	qfq	969,386	25,564,027	-2.10%
2023-08-18	27.04	27.30	26.62	26.68	26.68	qfq	1,143,300	30,823,032	-1.73%
2023-08-17	27.20	27.40	26.71	27.15	27.15	qfq	1,314,580	35,607,910	0.93%
2023-08-16	26.95	27.43	26.76	26.90	26.90	qfq	959,200	26,012,740	-0.30%
2023-08-15	27.15	27.40	26.80	26.98	26.98	qfq	903,650	24,372,224	-0.66%
2023-08-14	27.02	27.30	26.65	27.16	27.16	qfq	1,287,770	34,673,622	-0.66%
2023-08-11	28.08	28.25	27.32	27.34	27.34	qfq	1,607,688	44,571,256	-2.67%
2023-08-10	27.81	28.15	27.62	28.09	28.09	qfq	1,273,481	35,684,510	1.48%
2023-08-09	27.86	28.00	27.65	27.68	27.68	qfq	1,076,139	29,918,688	-0.97%
2023-08-08	28.15	28.19	27.88	27.95	27.95	qfq	1,146,800	32,120,691	-0.39%
2023-08-07	28.26	28.39	27.95	28.06	28.06	qfq	1,419,000	39,828,862	-0.99%
2023-08-04	28.16	28.59	27.95	28.34	28.34	qfq	1,868,264	52,802,854	1.25%
2023-08-03	27.91	28.24	27.81	27.99	27.99	qfq	1,352,700	37,916,399	-0.18%
2023-08-02	28.00	28.20	27.71	28.04	28.04	qfq	1,516,700	42,490,397	0.04%
2023-08-01	28.60	28.65	27.92	28.03	28.03	qfq	2,127,700	59,860,887	-1.99%
2023-07-31	28.37	28.89	28.08	28.60	28.60	qfq	2,469,412	70,681,551	0.81%
2023-07-28	28.80	28.96	27.89	28.37	28.37	qfq	2,741,467	77,319,264	-2.48%
2023-07-27	29.40	30.09	29.02	29.09	29.09	qfq	2,311,549	68,106,744	-1.05%
2023-07-26	29.79	30.06	29.31	29.40	29.40	qfq	2,763,909	81,914,429	-0.88%
2023-07-25	30.18	30.18	29.41	29.66	29.66	qfq	3,784,924	112,529,604	-0.24%
2023-07-24	31.29	31.29	29.33	29.73	29.73	qfq	7,384,077	222,100,583	-6.95%
2023-07-21	31.35	32.79	31.30	31.95	31.95	qfq	8,573,391	274,098,014	-3.09%
2023-07-20	31.02	34.30	31.02	32.97	32.97	qfq	13,099,997	434,175,795	10.23%
2023-07-19	30.10	30.33	29.60	29.91	29.91	qfq	1,236,172	36,911,597	-0.86%
2023-07-18	30.23	30.38	29.83	30.17	30.17	qfq	1,305,584	39,302,369	0.20%