SECURITY DETAIL · RAW DATA

盛德鑫泰300881.SZ

ASZSECNYSTOCK

最近收盘价32.582026-07-17

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）1,774,440

成交额（元）59,817,435

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 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-05-27	2025-06-04	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.5528356	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	34.95	35.29	32.58	32.58	32.58	qfq	1,774,440	59,817,435	-7.05%
2026-07-16	35.10	35.49	34.20	35.05	35.05	qfq	1,478,900	51,630,587	-1.54%
2026-07-15	35.64	36.35	35.00	35.60	35.60	qfq	1,696,900	60,400,075	-0.86%
2026-07-14	35.40	35.95	34.08	35.91	35.91	qfq	1,727,800	60,675,689	1.61%
2026-07-13	36.34	36.86	35.31	35.34	35.34	qfq	2,169,858	78,171,743	-3.31%
2026-07-10	36.58	37.87	36.20	36.55	36.55	qfq	2,311,100	85,401,953	-0.44%
2026-07-09	36.79	37.34	33.69	36.71	36.71	qfq	3,513,622	124,221,402	1.10%
2026-07-08	39.80	39.88	36.29	36.31	36.31	qfq	4,073,536	153,421,095	-8.31%
2026-07-07	38.40	43.66	38.28	39.60	39.60	qfq	6,148,290	255,481,886	2.33%
2026-07-06	39.84	40.45	38.17	38.70	38.70	qfq	2,530,561	98,131,625	-3.15%
2026-07-03	40.00	40.60	39.30	39.96	39.96	qfq	3,381,939	135,197,687	0.50%
2026-07-02	37.88	44.70	37.58	39.76	39.76	qfq	5,694,483	237,793,260	4.96%
2026-07-01	37.26	38.71	37.01	37.88	37.88	qfq	2,139,400	80,908,234	1.15%
2026-06-30	38.28	38.28	36.80	37.45	37.45	qfq	1,846,240	68,782,898	-0.98%
2026-06-29	39.78	40.31	37.21	37.82	37.82	qfq	2,580,740	98,696,226	-5.19%
2026-06-26	40.48	40.85	39.40	39.89	39.89	qfq	2,377,900	94,775,212	-1.51%
2026-06-25	44.90	45.30	40.20	40.50	40.50	qfq	4,957,627	206,917,997	-9.29%
2026-06-24	42.50	47.50	42.19	44.65	44.65	qfq	5,925,439	271,009,725	5.56%
2026-06-23	41.90	43.17	41.57	42.30	42.30	qfq	2,068,300	87,545,410	1.20%
2026-06-22	42.60	42.98	40.10	41.80	41.80	qfq	3,275,700	135,334,427	-2.72%
2026-06-18	42.00	47.17	41.51	42.97	42.97	qfq	4,436,077	196,046,914	2.29%
2026-06-17	42.01	42.81	41.45	42.01	42.01	qfq	1,937,757	81,421,066	-1.38%
2026-06-16	41.17	43.53	40.26	42.60	42.60	qfq	2,368,380	100,197,447	3.50%
2026-06-15	41.00	43.48	40.81	41.16	41.16	qfq	1,989,946	82,971,771	1.65%
2026-06-12	40.30	42.43	40.30	40.49	40.49	qfq	1,997,977	82,089,004	2.12%
2026-06-11	41.26	41.35	39.21	39.65	39.65	qfq	2,246,900	89,696,327	-3.65%
2026-06-10	42.50	43.19	40.80	41.15	41.15	qfq	2,363,371	97,948,363	-4.63%
2026-06-09	44.45	44.79	42.65	43.15	43.15	qfq	2,283,380	98,693,653	-2.15%
2026-06-08	48.01	49.20	43.89	44.10	44.10	qfq	3,135,480	144,295,470	-12.19%
2026-06-05	49.45	51.47	48.46	50.22	50.22	qfq	1,896,200	94,659,244	1.56%
2026-06-04	46.93	49.79	45.38	49.45	49.45	qfq	2,630,958	126,354,909	3.95%
2026-06-03	49.28	50.00	46.28	47.57	47.57	qfq	2,903,898	139,270,504	-3.63%
2026-06-02	50.32	50.99	48.35	49.36	49.36	qfq	2,527,327	124,650,562	-3.12%
2026-06-01	49.00	51.37	48.33	50.95	50.95	qfq	4,183,594	211,200,970	-3.10%
2026-05-29	55.33	56.00	51.59	52.58	52.58	qfq	5,516,590	292,538,884	-5.26%
2026-05-28	54.25	56.20	52.60	55.50	55.50	qfq	4,399,510	242,145,330	4.91%
2026-05-27	54.60	54.70	52.71	52.90	52.90	qfq	1,796,515	96,420,931	-2.85%
2026-05-26	54.78	56.30	53.55	54.45	54.45	qfq	1,757,059	95,474,785	-0.46%
2026-05-25	55.14	55.95	52.58	54.70	54.70	qfq	2,531,339	136,644,913	-0.51%
2026-05-22	50.77	55.20	50.50	54.98	54.98	qfq	3,380,840	181,015,493	8.33%
2026-05-21	53.60	54.50	49.80	50.75	50.75	qfq	2,522,620	130,697,968	-4.69%
2026-05-20	52.91	53.58	51.65	53.25	53.25	qfq	2,379,550	125,229,221	0.68%
2026-05-19	52.96	53.49	51.16	52.89	52.89	qfq	1,550,400	80,879,170	0.02%
2026-05-18	51.58	53.76	51.00	52.88	52.88	qfq	2,049,162	107,839,273	1.09%
2026-05-15	52.32	53.00	51.10	52.31	52.31	qfq	2,452,600	127,530,288	-0.57%
2026-05-14	53.30	53.36	50.70	52.61	52.61	qfq	3,386,638	175,833,211	-0.28%
2026-05-13	50.80	52.85	50.30	52.76	52.76	qfq	3,617,250	188,799,264	4.06%
2026-05-12	52.49	52.49	50.45	50.70	50.70	qfq	1,630,060	83,308,293	-3.52%
2026-05-11	51.40	53.58	50.24	52.55	52.55	qfq	2,928,199	151,669,630	2.24%
2026-05-08	52.00	52.78	51.15	51.40	51.40	qfq	1,866,770	96,530,070	-0.79%
2026-05-07	51.39	52.30	49.90	51.81	51.81	qfq	3,611,918	185,087,998	1.59%
2026-05-06	50.22	52.24	49.75	51.00	51.00	qfq	3,539,390	182,096,787	2.00%
2026-04-30	48.71	50.80	48.71	50.00	50.00	qfq	3,192,734	160,295,008	2.25%
2026-04-29	44.82	49.49	44.71	48.90	48.90	qfq	4,259,010	204,882,743	7.83%
2026-04-28	45.50	46.00	44.52	45.35	45.35	qfq	1,720,734	77,843,860	-0.87%
2026-04-27	47.35	48.12	45.62	45.75	45.75	qfq	1,902,863	88,111,430	-2.39%
2026-04-24	47.77	47.96	45.67	46.87	46.87	qfq	2,094,000	97,617,381	-1.64%
2026-04-23	48.00	49.28	47.10	47.65	47.65	qfq	1,714,894	82,040,209	-1.89%
2026-04-22	48.15	48.57	47.15	48.57	48.57	qfq	2,123,300	101,199,625	0.46%
2026-04-21	49.50	49.50	47.80	48.35	48.35	qfq	1,981,940	95,786,468	-2.17%
2026-04-20	47.55	50.54	46.90	49.42	49.42	qfq	3,272,360	161,709,493	2.70%
2026-04-17	46.41	48.76	46.31	48.12	48.12	qfq	3,215,935	153,404,533	2.82%
2026-04-16	45.46	46.88	44.60	46.80	46.80	qfq	4,072,198	187,341,186	2.93%
2026-04-15	45.60	46.40	44.88	45.47	45.47	qfq	3,059,710	138,883,341	0.00%
2026-04-14	46.99	46.99	44.90	45.47	45.47	qfq	3,838,490	175,180,985	-1.49%
2026-04-13	47.16	47.16	44.22	46.16	46.16	qfq	5,813,300	263,666,989	-3.39%
2026-04-10	43.76	49.90	43.76	47.78	47.78	qfq	5,819,155	273,436,754	9.19%
2026-04-09	44.44	44.64	43.01	43.76	43.76	qfq	1,467,855	64,163,074	-1.91%
2026-04-08	41.59	44.75	41.55	44.61	44.61	qfq	1,733,400	76,230,817	9.34%
2026-04-07	40.68	41.27	40.50	40.80	40.80	qfq	981,800	40,139,528	1.07%
2026-04-03	42.03	42.03	40.15	40.37	40.37	qfq	1,175,800	47,743,523	-3.28%
2026-04-02	42.07	42.62	41.38	41.74	41.74	qfq	1,383,990	58,022,173	-1.11%
2026-04-01	41.66	42.39	41.44	42.21	42.21	qfq	1,620,188	68,045,355	2.95%
2026-03-31	43.45	43.45	40.76	41.00	41.00	qfq	1,639,520	68,068,729	-4.89%
2026-03-30	42.54	43.31	42.22	43.11	43.11	qfq	1,222,340	52,248,036	-0.76%
2026-03-27	42.78	43.72	42.44	43.44	43.44	qfq	715,100	30,937,761	0.16%
2026-03-26	43.78	44.11	42.81	43.37	43.37	qfq	1,279,600	55,525,750	-0.94%
2026-03-25	43.32	44.24	42.79	43.78	43.78	qfq	1,569,400	68,429,361	2.43%
2026-03-24	41.50	42.88	40.71	42.74	42.74	qfq	2,465,210	103,437,059	5.74%
2026-03-23	43.10	43.60	40.07	40.42	40.42	qfq	2,762,595	115,535,063	-7.89%
2026-03-20	45.39	46.81	43.50	43.88	43.88	qfq	1,476,820	66,537,502	-3.11%
2026-03-19	46.67	47.02	44.52	45.29	45.29	qfq	2,151,012	97,613,910	-4.45%
2026-03-18	46.63	47.72	45.50	47.40	47.40	qfq	2,586,407	121,433,703	1.91%
2026-03-17	46.41	48.88	46.02	46.51	46.51	qfq	3,650,663	174,463,540	0.67%
2026-03-16	46.55	46.60	44.59	46.20	46.20	qfq	2,476,680	112,898,275	-0.88%
2026-03-13	47.04	48.94	46.40	46.61	46.61	qfq	1,986,880	94,639,565	-1.69%
2026-03-12	50.00	50.51	47.01	47.41	47.41	qfq	2,869,640	138,614,030	-5.43%
2026-03-11	50.59	52.81	50.00	50.13	50.13	qfq	4,010,620	206,736,030	-0.77%
2026-03-10	49.86	51.17	49.72	50.52	50.52	qfq	2,202,241	110,863,151	1.36%
2026-03-09	50.50	51.00	48.58	49.84	49.84	qfq	2,615,452	129,215,380	-2.64%
2026-03-06	51.42	53.15	50.10	51.19	51.19	qfq	3,683,710	190,588,206	-0.45%
2026-03-05	54.67	54.74	51.00	51.42	51.42	qfq	2,975,440	156,341,422	0.96%
2026-03-04	50.42	52.06	50.03	50.93	50.93	qfq	2,946,847	150,563,637	-0.14%
2026-03-03	53.88	54.86	50.59	51.00	51.00	qfq	4,319,176	226,412,522	-5.20%
2026-03-02	54.99	55.27	53.41	53.80	53.80	qfq	3,569,282	193,344,878	-3.58%
2026-02-27	54.92	57.50	53.92	55.80	55.80	qfq	5,711,894	318,868,278	1.82%
2026-02-26	49.33	56.80	47.92	54.80	54.80	qfq	7,201,137	376,675,340	9.58%
2026-02-25	49.72	52.18	48.60	50.01	50.01	qfq	4,251,210	214,607,820	0.93%
2026-02-24	46.51	52.99	45.83	49.55	49.55	qfq	6,541,087	332,250,857	7.95%
2026-02-13	47.68	48.20	45.67	45.90	45.90	qfq	3,214,560	149,736,413	-4.45%
2026-02-12	47.00	50.72	47.00	48.04	48.04	qfq	4,310,249	210,371,550	1.89%
2026-02-11	45.65	47.70	45.12	47.15	47.15	qfq	3,456,907	161,608,338	3.20%
2026-02-10	44.19	46.44	43.10	45.69	45.69	qfq	4,603,353	206,564,825	3.51%
2026-02-09	42.98	44.93	41.79	44.14	44.14	qfq	4,384,630	192,316,969	5.17%
2026-02-06	41.29	43.38	40.50	41.97	41.97	qfq	3,573,876	151,340,700	1.97%
2026-02-05	41.79	43.95	40.90	41.16	41.16	qfq	2,784,490	116,326,417	-1.74%
2026-02-04	40.51	42.26	40.21	41.89	41.89	qfq	2,894,017	120,498,049	3.43%
2026-02-03	40.15	40.80	39.63	40.50	40.50	qfq	2,116,250	85,314,510	2.22%
2026-02-02	39.68	40.96	39.24	39.62	39.62	qfq	2,420,700	97,299,407	-1.15%
2026-01-30	39.61	40.51	39.01	40.08	40.08	qfq	1,956,817	77,853,339	0.17%
2026-01-29	41.09	41.45	39.78	40.01	40.01	qfq	2,732,847	110,648,630	-3.47%
2026-01-28	40.76	41.67	40.18	41.45	41.45	qfq	3,029,326	124,652,692	1.62%
2026-01-27	40.83	41.00	39.00	40.79	40.79	qfq	3,290,055	132,095,246	0.69%
2026-01-26	41.21	41.30	40.05	40.51	40.51	qfq	3,586,400	145,512,815	-1.96%
2026-01-23	39.84	41.80	39.31	41.32	41.32	qfq	4,187,040	171,071,547	3.33%
2026-01-22	38.51	40.78	38.33	39.99	39.99	qfq	3,994,779	158,824,806	3.57%
2026-01-21	38.24	38.91	37.90	38.61	38.61	qfq	3,045,883	116,771,708	-0.54%
2026-01-20	38.40	42.05	38.20	38.82	38.82	qfq	5,724,660	227,321,298	1.44%
2026-01-19	36.50	39.46	36.29	38.27	38.27	qfq	4,496,399	170,899,496	5.17%
2026-01-16	36.56	36.74	36.20	36.39	36.39	qfq	1,418,712	51,589,970	0.03%
2026-01-15	35.80	36.96	35.68	36.38	36.38	qfq	2,077,147	75,679,991	1.25%
2026-01-14	36.17	36.87	35.45	35.93	35.93	qfq	2,825,789	102,238,597	-0.88%
2026-01-13	35.62	36.65	35.35	36.25	36.25	qfq	2,810,589	101,698,919	1.29%
2026-01-12	35.40	35.87	35.36	35.79	35.79	qfq	2,107,030	75,276,748	1.24%
2026-01-09	35.20	35.64	34.98	35.35	35.35	qfq	1,790,099	63,102,725	0.14%
2026-01-08	35.17	35.62	34.70	35.30	35.30	qfq	2,210,400	77,961,169	0.23%
2026-01-07	34.52	35.85	34.41	35.22	35.22	qfq	2,626,000	92,169,883	1.88%
2026-01-06	34.21	34.66	34.21	34.57	34.57	qfq	1,302,461	44,875,276	1.05%
2026-01-05	34.01	34.40	33.91	34.21	34.21	qfq	1,199,510	41,014,649	1.03%
2025-12-31	34.22	34.29	33.85	33.86	33.86	qfq	1,005,240	34,142,580	-0.85%
2025-12-30	34.70	34.85	34.05	34.15	34.15	qfq	1,261,164	43,261,183	-1.47%
2025-12-29	34.73	34.85	34.28	34.66	34.66	qfq	1,367,217	47,302,872	-0.57%
2025-12-26	35.68	35.99	34.70	34.86	34.86	qfq	2,538,160	89,457,476	-2.49%
2025-12-25	34.33	35.99	34.01	35.75	35.75	qfq	3,944,122	139,255,328	4.69%
2025-12-24	33.68	34.25	33.40	34.15	34.15	qfq	1,476,001	50,226,609	1.76%
2025-12-23	33.80	33.93	33.55	33.56	33.56	qfq	837,000	28,227,048	-1.09%
2025-12-22	33.76	34.28	33.76	33.93	33.93	qfq	1,058,613	36,009,484	1.01%
2025-12-19	32.93	33.64	32.93	33.59	33.59	qfq	923,600	30,961,256	1.76%
2025-12-18	32.47	33.34	32.38	33.01	33.01	qfq	888,700	29,437,051	1.01%
2025-12-17	32.84	32.89	31.91	32.68	32.68	qfq	1,366,790	44,246,347	-0.55%
2025-12-16	33.50	33.92	32.78	32.86	32.86	qfq	1,417,120	46,841,420	-3.52%
2025-12-15	33.26	34.43	32.91	34.06	34.06	qfq	1,820,046	61,744,368	2.16%
2025-12-12	32.86	33.38	32.61	33.34	33.34	qfq	1,022,540	33,903,470	1.77%
2025-12-11	33.43	33.63	32.68	32.76	32.76	qfq	971,410	32,021,219	-1.71%
2025-12-10	33.34	33.53	33.11	33.33	33.33	qfq	966,350	32,170,879	-0.03%
2025-12-09	34.00	34.15	33.30	33.34	33.34	qfq	1,102,046	37,005,853	-1.88%
2025-12-08	34.10	34.35	33.73	33.98	33.98	qfq	1,112,263	37,881,210	-0.23%
2025-12-05	33.20	34.14	33.17	34.06	34.06	qfq	1,238,174	41,897,944	1.95%
2025-12-04	33.58	33.73	33.10	33.41	33.41	qfq	959,564	32,038,801	-0.54%
2025-12-03	33.40	33.78	33.25	33.59	33.59	qfq	1,449,300	48,600,203	0.87%
2025-12-02	33.51	33.51	32.92	33.30	33.30	qfq	1,004,770	33,415,493	-0.51%
2025-12-01	33.00	33.63	33.00	33.47	33.47	qfq	1,286,595	43,014,729	1.45%
2025-11-28	32.67	33.00	32.36	32.99	32.99	qfq	1,205,200	39,523,709	1.26%
2025-11-27	32.30	32.82	32.24	32.58	32.58	qfq	1,078,800	35,186,782	1.02%
2025-11-26	32.80	33.06	32.23	32.25	32.25	qfq	1,430,210	46,591,467	-1.83%
2025-11-25	33.00	33.47	32.82	32.85	32.85	qfq	1,677,923	55,543,825	0.52%
2025-11-24	32.22	33.09	32.02	32.68	32.68	qfq	1,970,870	64,173,879	2.13%
2025-11-21	33.97	34.00	31.91	32.00	32.00	qfq	2,516,600	82,206,929	-6.32%
2025-11-20	34.40	34.85	34.04	34.16	34.16	qfq	1,458,300	50,148,023	-0.41%
2025-11-19	35.40	35.85	33.82	34.30	34.30	qfq	2,493,336	86,303,128	-3.87%
2025-11-18	37.30	37.30	35.33	35.68	35.68	qfq	3,399,890	122,337,782	-4.83%
2025-11-17	37.88	38.15	37.31	37.49	37.49	qfq	3,062,976	115,521,949	-0.32%
2025-11-14	37.49	38.05	37.05	37.61	37.61	qfq	2,167,853	81,812,063	0.27%
2025-11-13	38.01	39.07	37.42	37.51	37.51	qfq	3,355,040	127,481,826	-0.16%
2025-11-12	38.42	38.68	37.30	37.57	37.57	qfq	2,968,070	111,845,943	-2.89%
2025-11-11	38.84	39.50	37.81	38.69	38.69	qfq	4,855,513	187,498,033	0.62%
2025-11-10	39.96	40.36	38.06	38.45	38.45	qfq	4,904,599	190,895,339	-1.84%
2025-11-07	39.76	42.70	38.91	39.17	39.17	qfq	6,689,185	269,672,181	-2.66%
2025-11-06	37.90	41.82	37.60	40.24	40.24	qfq	7,892,463	310,590,021	4.85%
2025-11-05	36.49	38.50	36.27	38.38	38.38	qfq	5,786,632	218,489,366	4.15%
2025-11-04	36.50	37.99	36.37	36.85	36.85	qfq	4,182,886	155,736,956	0.33%
2025-11-03	36.51	36.87	36.03	36.73	36.73	qfq	2,311,627	84,066,740	0.96%
2025-10-31	36.33	36.90	36.01	36.38	36.38	qfq	3,539,654	129,085,987	-1.11%
2025-10-30	34.80	37.00	34.51	36.79	36.79	qfq	6,109,560	222,568,749	5.60%
2025-10-29	35.28	35.44	34.51	34.84	34.84	qfq	1,819,400	63,243,553	-2.08%
2025-10-28	35.70	35.99	35.09	35.58	35.58	qfq	2,415,142	85,699,831	-1.71%
2025-10-27	34.95	36.65	34.84	36.20	36.20	qfq	3,958,032	142,290,788	4.17%
2025-10-24	35.40	35.70	34.61	34.75	34.75	qfq	1,648,400	57,661,393	-2.25%
2025-10-23	35.09	35.72	34.70	35.55	35.55	qfq	1,799,429	63,377,759	0.74%
2025-10-22	34.20	35.46	34.15	35.29	35.29	qfq	1,717,600	60,246,586	2.20%
2025-10-21	34.34	34.53	33.98	34.53	34.53	qfq	1,093,327	37,525,040	0.58%
2025-10-20	34.20	34.51	33.90	34.33	34.33	qfq	1,288,300	44,034,965	1.18%
2025-10-17	33.80	35.88	33.80	33.93	33.93	qfq	2,290,205	79,318,292	0.24%
2025-10-16	35.25	35.53	33.75	33.85	33.85	qfq	1,670,300	57,365,118	-4.65%
2025-10-15	34.68	35.79	34.56	35.50	35.50	qfq	1,458,250	51,489,353	2.01%
2025-10-14	35.48	36.00	34.60	34.80	34.80	qfq	1,555,330	54,936,330	-2.11%
2025-10-13	34.26	35.66	34.01	35.55	35.55	qfq	1,517,150	52,984,081	-0.64%
2025-10-10	35.07	36.06	34.98	35.78	35.78	qfq	2,199,768	78,502,956	1.22%
2025-10-09	34.52	35.47	34.52	35.35	35.35	qfq	1,966,686	69,327,795	2.58%
2025-09-30	33.65	34.79	33.65	34.46	34.46	qfq	1,493,849	51,548,345	1.86%
2025-09-29	33.40	34.08	32.82	33.83	33.83	qfq	1,110,050	37,383,455	1.29%
2025-09-26	33.61	34.14	33.40	33.40	33.40	qfq	885,000	29,880,028	-1.07%
2025-09-25	34.11	34.55	33.76	33.76	33.76	qfq	1,101,008	37,555,766	-0.82%
2025-09-24	32.72	34.27	32.72	34.04	34.04	qfq	1,612,960	54,373,917	2.53%
2025-09-23	34.13	34.16	32.63	33.20	33.20	qfq	1,838,329	61,095,246	-2.95%
2025-09-22	33.74	34.79	33.19	34.21	34.21	qfq	1,781,077	60,591,445	0.56%
2025-09-19	33.91	34.93	33.55	34.02	34.02	qfq	2,062,470	70,204,154	-0.23%
2025-09-18	35.88	35.97	34.01	34.10	34.10	qfq	3,503,110	122,004,933	-4.91%
2025-09-17	36.50	36.50	35.82	35.86	35.86	qfq	2,411,135	86,790,381	-2.16%
2025-09-16	36.73	36.96	36.04	36.65	36.65	qfq	2,418,150	88,196,724	-0.49%
2025-09-15	36.36	36.88	36.00	36.83	36.83	qfq	2,796,985	101,978,138	0.11%
2025-09-12	35.00	36.81	34.84	36.79	36.79	qfq	4,250,977	153,797,704	4.64%
2025-09-11	34.75	35.22	34.42	35.16	35.16	qfq	1,112,946	38,814,477	0.77%
2025-09-10	35.45	35.64	34.82	34.89	34.89	qfq	1,070,722	37,618,159	-1.66%
2025-09-09	35.47	35.88	35.18	35.48	35.48	qfq	1,667,761	59,333,627	-0.39%
2025-09-08	35.22	35.70	35.07	35.62	35.62	qfq	1,264,500	44,843,186	0.99%
2025-09-05	34.17	35.64	34.17	35.27	35.27	qfq	1,834,630	64,384,195	2.65%
2025-09-04	34.01	34.72	34.01	34.36	34.36	qfq	1,406,643	48,364,648	0.35%
2025-09-03	35.21	35.35	34.04	34.24	34.24	qfq	1,818,513	63,158,687	-3.11%
2025-09-02	34.90	35.82	34.63	35.34	35.34	qfq	2,723,950	96,050,666	0.97%
2025-09-01	34.08	35.08	33.90	35.00	35.00	qfq	1,908,580	65,976,977	2.07%
2025-08-29	34.51	34.78	34.11	34.29	34.29	qfq	1,899,116	65,281,089	-1.55%
2025-08-28	35.60	35.60	33.81	34.83	34.83	qfq	3,402,154	117,836,178	-1.94%
2025-08-27	36.96	36.96	35.48	35.52	35.52	qfq	4,757,396	171,343,393	-5.81%
2025-08-26	38.03	38.21	37.25	37.71	37.71	qfq	2,725,220	103,150,457	-0.89%
2025-08-25	37.16	38.30	36.90	38.05	38.05	qfq	4,139,933	156,574,755	2.67%
2025-08-22	37.14	37.61	36.83	37.06	37.06	qfq	1,797,117	66,560,133	-0.27%
2025-08-21	37.20	37.50	36.97	37.16	37.16	qfq	2,219,226	82,724,277	-0.38%
2025-08-20	36.57	37.50	36.57	37.30	37.30	qfq	2,605,180	96,920,841	0.97%
2025-08-19	36.60	37.25	36.51	36.94	36.94	qfq	2,259,160	83,220,881	0.65%
2025-08-18	36.20	36.70	36.01	36.70	36.70	qfq	2,166,859	78,915,253	1.55%
2025-08-15	35.53	36.18	35.40	36.14	36.14	qfq	2,117,669	76,038,697	1.98%
2025-08-14	36.84	36.85	35.42	35.44	35.44	qfq	3,388,108	121,850,087	-3.80%
2025-08-13	37.24	37.48	36.61	36.84	36.84	qfq	2,770,854	102,366,969	-1.07%
2025-08-12	37.30	37.65	36.99	37.24	37.24	qfq	2,077,750	77,352,635	-0.27%
2025-08-11	36.80	37.47	36.70	37.34	37.34	qfq	2,246,439	83,682,857	0.97%
2025-08-08	36.59	37.32	36.32	36.98	36.98	qfq	2,809,046	103,846,169	1.04%
2025-08-07	37.11	37.32	36.19	36.60	36.60	qfq	3,483,260	127,546,206	-1.56%
2025-08-06	37.38	37.72	37.08	37.18	37.18	qfq	3,433,411	128,367,868	-1.09%
2025-08-05	37.20	37.97	36.90	37.59	37.59	qfq	3,140,098	117,901,234	1.18%
2025-08-04	36.81	37.54	36.60	37.15	37.15	qfq	2,841,440	105,205,641	0.73%
2025-08-01	36.80	37.91	36.60	36.88	36.88	qfq	3,500,383	130,054,231	-0.38%
2025-07-31	38.99	39.42	36.83	37.02	37.02	qfq	6,811,834	257,784,995	-7.10%
2025-07-30	40.19	41.96	39.21	39.85	39.85	qfq	6,942,203	280,519,393	-2.21%
2025-07-29	38.55	40.79	38.23	40.75	40.75	qfq	8,281,071	328,515,094	5.41%
2025-07-28	38.51	39.06	37.82	38.66	38.66	qfq	4,690,729	180,558,687	-0.62%
2025-07-25	40.61	40.90	38.48	38.90	38.90	qfq	7,029,801	274,998,006	-4.02%
2025-07-24	37.01	41.49	37.01	40.53	40.53	qfq	11,465,032	457,835,253	-3.52%
2025-07-23	38.76	45.84	38.76	42.01	42.01	qfq	16,777,773	727,239,614	9.97%
2025-07-22	37.17	38.66	36.70	38.20	38.20	qfq	8,157,261	307,351,802	1.14%
2025-07-21	36.20	38.49	35.60	37.77	37.77	qfq	7,789,714	292,614,115	6.24%
2025-07-18	35.78	36.16	35.02	35.55	35.55	qfq	4,067,830	144,536,595	-0.64%
2025-07-17	35.02	37.06	34.50	35.78	35.78	qfq	5,857,737	209,720,880	2.58%
2025-07-16	35.89	35.98	34.46	34.88	34.88	qfq	6,334,189	221,406,181	-4.73%
2025-07-15	36.62	39.58	36.00	36.61	36.61	qfq	8,043,730	302,969,561	-2.53%
2025-07-14	36.50	38.40	35.50	37.56	37.56	qfq	8,205,880	305,932,112	2.99%
2025-07-11	35.12	38.89	35.00	36.47	36.47	qfq	10,035,933	370,495,560	2.99%
2025-07-10	35.03	36.45	34.36	35.41	35.41	qfq	8,183,490	291,099,727	1.11%
2025-07-09	35.61	36.87	34.60	35.02	35.02	qfq	7,119,928	251,247,566	-3.18%
2025-07-08	34.75	36.50	33.57	36.17	36.17	qfq	9,995,250	351,846,351	3.85%
2025-07-07	34.84	36.45	34.50	34.83	34.83	qfq	8,484,320	297,031,224	-3.28%
2025-07-04	33.53	37.41	33.53	36.01	36.01	qfq	12,345,775	443,815,080	5.73%
2025-07-03	34.80	35.90	32.70	34.06	34.06	qfq	11,977,720	404,598,079	-4.99%
2025-07-02	30.40	36.77	30.28	35.85	35.85	qfq	13,758,240	479,231,106	17.00%
2025-07-01	30.00	30.81	29.67	30.64	30.64	qfq	3,124,420	95,183,353	2.61%
2025-06-30	29.52	29.86	29.14	29.86	29.86	qfq	1,212,362	35,980,827	1.50%
2025-06-27	29.29	29.65	29.29	29.42	29.42	qfq	1,055,800	31,171,268	0.44%
2025-06-26	29.74	29.74	29.18	29.29	29.29	qfq	1,071,000	31,521,901	-1.18%
2025-06-25	29.53	29.76	29.17	29.64	29.64	qfq	1,386,581	40,874,311	0.37%
2025-06-24	28.92	29.64	28.90	29.53	29.53	qfq	1,363,400	40,086,983	2.25%
2025-06-23	28.40	28.88	28.33	28.88	28.88	qfq	901,240	25,868,479	0.73%
2025-06-20	28.74	29.17	28.65	28.67	28.67	qfq	1,065,740	30,762,889	-0.28%
2025-06-19	30.10	30.17	28.61	28.75	28.75	qfq	2,270,000	66,332,070	-4.55%
2025-06-18	30.04	30.23	29.68	30.12	30.12	qfq	1,284,820	38,532,124	-0.40%
2025-06-17	30.53	30.53	29.75	30.24	30.24	qfq	1,682,100	50,616,858	-0.82%
2025-06-16	30.20	30.71	30.06	30.49	30.49	qfq	2,098,500	63,886,359	0.23%
2025-06-13	31.24	31.61	30.34	30.42	30.42	qfq	2,364,310	72,904,033	-3.80%
2025-06-12	31.80	31.89	31.20	31.62	31.62	qfq	2,714,046	85,525,092	-1.22%
2025-06-11	31.90	32.39	31.32	32.01	32.01	qfq	3,747,728	119,279,980	-1.20%
2025-06-10	30.41	33.19	30.35	32.40	32.40	qfq	7,483,638	238,998,359	8.11%
2025-06-09	29.70	30.03	29.55	29.97	29.97	qfq	1,218,783	36,411,202	1.11%
2025-06-06	29.54	29.77	29.47	29.64	29.64	qfq	718,283	21,260,752	0.14%
2025-06-05	29.88	30.04	29.50	29.60	29.60	qfq	1,119,710	33,154,077	-0.87%
2025-06-04	29.86	30.08	29.32	29.86	29.86	qfq	1,317,400	39,066,423	-2.83%
2025-06-03	30.84	30.84	30.27	30.73	29.74	qfq	1,615,816	49,323,389	-0.23%
2025-05-30	31.18	31.34	30.71	30.80	29.80	qfq	1,434,000	44,330,529	-1.25%
2025-05-29	30.83	31.27	30.82	31.19	30.18	qfq	1,966,400	61,199,598	0.26%
2025-05-28	30.80	31.38	30.68	31.11	30.10	qfq	2,708,340	83,908,638	0.13%
2025-05-27	30.50	31.73	29.57	31.07	30.07	qfq	4,365,666	134,717,950	3.36%
2025-05-26	29.30	30.16	29.20	30.06	29.09	qfq	1,281,360	38,360,508	2.04%
2025-05-23	29.72	30.60	29.40	29.46	28.51	qfq	1,882,174	56,429,458	-1.24%
2025-05-22	30.70	31.48	29.83	29.83	28.87	qfq	3,268,570	100,319,889	-1.81%
2025-05-21	30.51	30.68	30.10	30.38	29.40	qfq	1,340,350	40,713,083	-0.72%
2025-05-20	30.30	30.68	29.99	30.60	29.61	qfq	1,220,220	37,087,994	1.02%
2025-05-19	30.16	30.38	29.82	30.29	29.31	qfq	982,820	29,626,316	0.26%
2025-05-16	29.80	30.55	29.80	30.21	29.23	qfq	1,422,200	43,188,751	1.17%
2025-05-15	30.34	30.34	29.83	29.86	28.89	qfq	973,300	29,220,010	-1.32%
2025-05-14	30.41	30.58	29.96	30.26	29.28	qfq	1,400,730	42,298,662	-0.53%
2025-05-13	30.85	31.03	30.39	30.42	29.44	qfq	1,384,100	42,500,871	-0.65%
2025-05-12	30.58	30.72	30.33	30.62	29.63	qfq	1,321,810	40,382,884	1.19%
2025-05-09	30.91	31.03	30.21	30.26	29.28	qfq	1,374,000	41,833,504	-1.75%
2025-05-08	30.58	31.08	30.22	30.80	29.80	qfq	1,865,060	57,444,954	0.72%
2025-05-07	30.61	30.88	30.25	30.58	29.59	qfq	1,800,300	55,052,558	0.92%
2025-05-06	29.52	30.30	29.52	30.30	29.32	qfq	1,661,000	49,928,880	3.20%
2025-04-30	29.54	29.80	29.14	29.36	28.41	qfq	1,631,100	47,957,351	-0.88%
2025-04-29	29.45	30.69	29.39	29.62	28.66	qfq	2,457,900	73,853,942	-0.40%
2025-04-28	29.42	30.75	29.05	29.74	28.78	qfq	3,229,300	96,840,303	1.64%
2025-04-25	29.19	29.55	28.82	29.26	28.31	qfq	1,037,210	30,333,370	0.45%
2025-04-24	29.66	29.78	28.81	29.13	28.19	qfq	1,113,460	32,614,259	-1.82%
2025-04-23	29.08	29.85	29.08	29.67	28.71	qfq	1,447,440	42,689,897	2.35%
2025-04-22	29.20	29.30	28.73	28.99	28.05	qfq	1,263,310	36,638,767	-0.79%
2025-04-21	28.80	29.34	28.57	29.22	28.28	qfq	1,184,160	34,474,552	1.21%
2025-04-18	29.41	29.84	28.44	28.87	27.94	qfq	2,208,420	63,797,035	-3.48%
2025-04-17	29.29	30.32	29.01	29.91	28.94	qfq	1,906,800	57,010,181	2.26%
2025-04-16	29.99	29.99	28.66	29.25	28.30	qfq	1,483,610	43,390,403	-2.30%
2025-04-15	29.80	29.98	29.01	29.94	28.97	qfq	1,348,610	40,046,229	1.15%
2025-04-14	29.47	30.15	29.47	29.60	28.64	qfq	1,668,400	49,628,535	1.89%
2025-04-11	28.61	29.33	28.49	29.05	28.11	qfq	1,708,500	49,588,125	0.52%
2025-04-10	28.63	29.60	28.60	28.90	27.97	qfq	2,678,870	78,023,896	3.58%
2025-04-09	26.73	28.21	24.63	27.90	27.00	qfq	2,731,469	73,210,432	1.68%
2025-04-08	26.92	28.46	26.63	27.44	26.55	qfq	2,796,060	76,564,836	4.53%
2025-04-07	30.90	30.98	26.17	26.25	25.40	qfq	3,937,208	110,817,550	-19.72%
2025-04-03	32.80	33.28	32.32	32.70	31.64	qfq	1,835,410	60,064,979	-1.06%
2025-04-02	33.26	33.76	32.76	33.05	31.98	qfq	1,820,400	60,563,380	-0.63%
2025-04-01	32.89	33.73	32.65	33.26	32.18	qfq	2,461,190	81,870,509	1.71%
2025-03-31	32.92	32.99	31.98	32.70	31.64	qfq	2,670,190	86,813,210	-1.51%
2025-03-28	35.02	35.66	33.01	33.20	32.13	qfq	4,480,100	152,367,975	-5.68%
2025-03-27	36.10	36.70	34.90	35.20	34.06	qfq	5,177,551	184,013,467	-7.20%
2025-03-26	36.60	38.50	35.81	37.93	36.70	qfq	7,530,965	279,741,645	3.21%
2025-03-25	36.55	39.58	36.31	36.75	35.56	qfq	8,436,128	322,218,949	-1.87%
2025-03-24	34.90	38.77	34.90	37.45	36.24	qfq	8,522,954	313,405,372	6.76%
2025-03-21	34.25	36.63	34.25	35.08	33.95	qfq	5,827,083	206,985,425	1.95%
2025-03-20	33.68	35.00	33.26	34.41	33.30	qfq	4,193,970	143,882,313	2.32%
2025-03-19	33.77	33.99	33.41	33.63	32.54	qfq	1,710,470	57,602,221	-0.77%
2025-03-18	33.84	34.18	33.51	33.89	32.79	qfq	2,391,250	80,926,171	0.27%
2025-03-17	34.10	34.25	33.47	33.80	32.71	qfq	3,361,540	113,442,158	-2.57%
2025-03-14	34.45	35.70	33.66	34.69	33.57	qfq	4,619,499	159,394,876	0.00%
2025-03-13	33.30	34.71	32.52	34.69	33.57	qfq	5,008,930	169,387,000	4.74%
2025-03-12	32.92	33.68	32.88	33.12	32.05	qfq	2,028,220	67,535,600	-0.15%
2025-03-11	32.89	33.22	32.47	33.17	32.10	qfq	1,910,602	62,769,336	-0.09%
2025-03-10	33.77	34.30	32.84	33.20	32.13	qfq	3,013,889	100,521,976	-2.47%
2025-03-07	33.70	35.00	33.53	34.04	32.94	qfq	4,737,570	162,979,672	1.01%
2025-03-06	33.97	34.37	33.54	33.70	32.61	qfq	2,889,550	97,545,805	-0.77%
2025-03-05	33.00	34.30	32.66	33.96	32.86	qfq	3,601,470	120,227,753	2.29%
2025-03-04	32.61	33.97	32.56	33.20	32.13	qfq	3,527,500	117,673,898	1.10%
2025-03-03	33.02	33.60	32.61	32.84	31.78	qfq	3,331,790	110,086,815	-0.24%
2025-02-28	34.55	34.86	32.85	32.92	31.86	qfq	4,465,930	149,753,827	-4.39%
2025-02-27	34.51	35.24	33.68	34.43	33.32	qfq	6,897,940	237,277,480	-4.12%
2025-02-26	31.00	36.96	30.90	35.91	34.75	qfq	9,275,740	311,908,674	16.48%
2025-02-25	30.95	31.10	30.58	30.83	29.83	qfq	1,474,300	45,426,740	-1.09%
2025-02-24	31.01	31.74	30.80	31.17	30.16	qfq	1,803,880	56,213,503	0.52%
2025-02-21	31.00	31.28	30.70	31.01	30.01	qfq	1,299,820	40,213,071	0.03%
2025-02-20	31.01	31.68	30.76	31.00	30.00	qfq	1,439,290	44,661,978	0.23%
2025-02-19	29.65	30.97	29.60	30.93	29.93	qfq	2,115,790	64,525,484	4.53%
2025-02-18	30.60	30.79	29.45	29.59	28.63	qfq	1,666,840	50,098,912	-3.27%
2025-02-17	30.02	30.68	29.86	30.59	29.60	qfq	1,341,650	40,768,417	1.86%
2025-02-14	30.21	30.38	29.85	30.03	29.06	qfq	1,803,250	54,283,491	-0.83%
2025-02-13	31.35	31.35	30.28	30.28	29.30	qfq	1,874,920	57,772,021	-3.35%
2025-02-12	31.50	31.79	31.03	31.33	30.32	qfq	2,151,360	67,315,553	-0.82%
2025-02-11	31.10	32.26	30.40	31.59	30.57	qfq	2,924,680	91,743,322	1.45%
2025-02-10	31.05	31.38	30.70	31.14	30.13	qfq	1,980,300	61,338,851	-0.03%
2025-02-07	30.78	31.86	30.43	31.15	30.14	qfq	3,190,630	98,741,118	1.70%
2025-02-06	29.40	30.70	29.19	30.63	29.64	qfq	2,777,510	83,794,821	5.15%
2025-02-05	29.80	30.00	28.91	29.13	28.19	qfq	2,015,010	59,035,162	-1.79%
2025-01-27	30.20	30.86	29.62	29.66	28.70	qfq	2,164,209	65,479,494	-3.39%
2025-01-24	29.20	31.00	29.12	30.70	29.71	qfq	3,605,770	109,147,132	4.67%
2025-01-23	30.00	30.48	29.30	29.33	28.38	qfq	1,893,458	56,689,970	-1.25%
2025-01-22	29.88	30.12	29.56	29.70	28.74	qfq	1,653,819	49,250,504	-1.39%
2025-01-21	30.63	30.81	29.92	30.12	29.15	qfq	1,867,328	56,319,181	-1.28%
2025-01-20	30.50	31.28	30.31	30.51	29.52	qfq	3,318,568	102,034,817	0.03%
2025-01-17	30.04	30.66	29.40	30.50	29.51	qfq	4,315,877	129,819,242	-5.57%
2025-01-16	32.20	32.49	31.86	32.30	31.26	qfq	1,752,020	56,456,549	-0.09%
2025-01-15	31.84	32.40	31.82	32.33	31.28	qfq	1,779,250	57,266,233	0.81%
2025-01-14	30.35	32.07	30.35	32.07	31.03	qfq	2,315,476	72,542,087	5.49%
2025-01-13	29.60	30.80	29.31	30.40	29.42	qfq	1,007,149	30,286,109	0.66%
2025-01-10	30.63	31.00	30.13	30.20	29.22	qfq	1,192,810	36,349,392	-1.40%
2025-01-09	30.94	31.30	30.63	30.63	29.64	qfq	1,148,120	35,548,385	-1.48%
2025-01-08	31.03	31.46	30.06	31.09	30.08	qfq	1,732,160	53,241,111	-0.42%
2025-01-07	30.35	31.24	30.15	31.22	30.21	qfq	1,465,890	45,016,308	3.07%
2025-01-06	29.73	30.61	28.90	30.29	29.31	qfq	1,608,030	48,167,644	1.64%
2025-01-03	29.90	31.56	29.64	29.80	28.84	qfq	2,008,730	60,799,480	-0.33%
2025-01-02	30.70	31.15	29.68	29.90	28.93	qfq	1,247,000	37,956,422	-2.73%
2024-12-31	31.22	31.33	30.50	30.74	29.75	qfq	959,510	29,627,973	-1.38%
2024-12-30	31.23	31.67	30.88	31.17	30.16	qfq	1,072,560	33,541,520	-1.27%
2024-12-27	31.57	31.95	31.44	31.57	30.55	qfq	1,018,090	32,283,912	0.00%
2024-12-26	30.80	31.60	30.80	31.57	30.55	qfq	870,090	27,362,855	1.77%
2024-12-25	31.35	31.65	30.76	31.02	30.02	qfq	988,600	30,663,508	-1.99%
2024-12-24	31.12	31.85	31.04	31.65	30.63	qfq	1,139,800	35,887,558	1.12%
2024-12-23	31.76	31.98	31.07	31.30	30.29	qfq	1,565,810	49,177,240	-1.45%
2024-12-20	31.78	32.05	31.58	31.76	30.73	qfq	939,720	29,909,420	0.32%
2024-12-19	31.20	31.87	30.94	31.66	30.64	qfq	985,670	30,948,473	0.09%
2024-12-18	31.56	32.12	31.10	31.63	30.61	qfq	1,254,310	39,715,167	0.19%
2024-12-17	32.61	32.90	31.50	31.57	30.55	qfq	1,471,030	47,021,226	-4.13%
2024-12-16	32.80	33.58	32.50	32.93	31.87	qfq	1,441,890	47,650,976	0.40%
2024-12-13	33.65	33.93	32.80	32.80	31.74	qfq	1,451,130	48,242,952	-3.10%
2024-12-12	34.23	34.39	33.65	33.85	32.76	qfq	1,589,180	54,004,619	-0.03%
2024-12-11	33.16	34.44	33.16	33.86	32.77	qfq	2,001,130	67,648,550	1.87%
2024-12-10	34.55	34.74	33.13	33.24	32.17	qfq	2,126,400	71,932,921	-1.04%
2024-12-09	33.33	34.04	33.20	33.59	32.50	qfq	1,506,936	50,612,976	0.72%
2024-12-06	33.14	33.39	32.72	33.35	32.27	qfq	1,219,290	40,422,753	0.63%
2024-12-05	32.53	33.27	32.40	33.14	32.07	qfq	1,444,220	47,498,885	0.82%
2024-12-04	33.28	34.50	32.11	32.87	31.81	qfq	2,042,190	67,706,004	-0.84%
2024-12-03	33.35	33.56	32.77	33.15	32.08	qfq	1,561,530	51,724,740	-0.60%
2024-12-02	33.03	33.75	32.81	33.35	32.27	qfq	2,027,940	67,551,812	1.99%
2024-11-29	32.28	32.93	31.95	32.70	31.64	qfq	1,604,980	52,148,747	1.96%
2024-11-28	32.25	32.62	31.91	32.07	31.03	qfq	1,382,049	44,666,764	-0.56%
2024-11-27	31.78	32.30	30.71	32.25	31.21	qfq	1,553,800	49,000,884	1.48%
2024-11-26	31.90	32.35	31.60	31.78	30.75	qfq	1,222,600	39,093,118	-0.16%
2024-11-25	31.35	31.96	31.23	31.83	30.80	qfq	1,218,530	38,528,302	1.60%
2024-11-22	33.01	33.50	31.32	31.33	30.32	qfq	2,477,200	80,072,612	-6.14%
2024-11-21	32.95	34.15	32.80	33.38	32.30	qfq	2,403,788	80,564,512	1.74%
2024-11-20	32.68	33.18	32.52	32.81	31.75	qfq	1,749,660	57,449,734	-0.09%
2024-11-19	31.67	32.84	31.62	32.84	31.78	qfq	2,456,629	78,993,543	1.99%
2024-11-18	33.27	34.33	31.57	32.20	31.16	qfq	4,007,255	132,091,146	-3.19%
2024-11-15	36.11	37.42	33.20	33.26	32.18	qfq	5,674,610	204,514,196	-8.22%
2024-11-14	35.32	36.50	35.08	36.24	35.07	qfq	5,292,322	189,755,421	3.54%
2024-11-13	34.96	35.61	34.29	35.00	33.87	qfq	2,387,860	83,161,299	-0.31%
2024-11-12	35.70	36.28	34.85	35.11	33.97	qfq	3,176,570	113,352,492	-1.85%
2024-11-11	35.04	35.77	34.57	35.77	34.61	qfq	2,769,258	97,129,277	1.97%
2024-11-08	35.91	36.15	34.85	35.08	33.95	qfq	3,771,610	133,760,539	-1.52%
2024-11-07	34.61	35.86	34.33	35.62	34.47	qfq	3,438,799	121,445,383	1.77%
2024-11-06	35.56	35.72	34.59	35.00	33.87	qfq	4,231,339	148,643,349	-2.26%
2024-11-05	35.11	35.96	34.57	35.81	34.65	qfq	5,475,759	192,510,708	1.04%
2024-11-04	36.13	36.70	34.38	35.44	34.29	qfq	5,345,731	187,661,273	-3.43%
2024-11-01	35.35	39.48	35.35	36.70	35.51	qfq	7,656,839	287,355,022	2.40%
2024-10-31	35.23	36.49	34.61	35.84	34.68	qfq	4,492,650	160,230,102	1.24%
2024-10-30	35.20	36.45	34.68	35.40	34.26	qfq	5,059,868	179,929,934	0.00%
2024-10-29	37.50	37.64	35.01	35.40	34.26	qfq	7,765,092	278,470,972	-6.74%
2024-10-28	33.72	39.60	33.72	37.96	36.73	qfq	9,855,523	366,350,486	14.23%
2024-10-25	32.64	33.99	32.44	33.23	32.16	qfq	3,698,909	122,573,192	1.90%
2024-10-24	33.71	33.77	32.25	32.61	31.56	qfq	3,105,480	101,534,920	-3.26%
2024-10-23	33.90	34.50	33.39	33.71	32.62	qfq	3,104,129	105,242,236	-0.88%
2024-10-22	34.30	34.30	33.39	34.01	32.91	qfq	3,017,380	102,102,526	-0.15%
2024-10-21	33.52	34.52	33.38	34.06	32.96	qfq	4,213,851	143,062,729	1.64%
2024-10-18	32.53	34.20	32.20	33.51	32.43	qfq	4,657,202	155,518,582	1.55%
2024-10-17	32.69	34.49	32.40	33.00	31.93	qfq	4,206,031	139,719,084	0.76%
2024-10-16	32.07	33.33	31.66	32.75	31.69	qfq	3,498,630	114,433,731	2.02%
2024-10-15	32.30	33.11	31.72	32.10	31.06	qfq	3,263,347	105,932,247	-2.10%
2024-10-14	32.21	33.28	31.57	32.79	31.73	qfq	4,530,243	147,046,775	0.80%
2024-10-11	33.21	34.60	32.12	32.53	31.48	qfq	5,650,336	188,444,823	-3.41%
2024-10-10	33.60	35.62	32.75	33.68	32.59	qfq	8,618,959	293,283,641	9.71%
2024-10-09	34.00	34.40	30.70	30.70	29.71	qfq	6,676,203	220,457,062	-17.09%
2024-10-08	39.00	39.79	34.00	37.03	35.83	qfq	10,710,591	397,218,273	10.54%
2024-09-30	31.90	33.99	29.61	33.50	32.42	qfq	10,741,928	341,128,853	15.80%
2024-09-27	28.90	29.77	27.29	28.93	27.99	qfq	9,404,390	267,336,470	3.95%
2024-09-26	26.25	29.15	26.18	27.83	26.93	qfq	8,549,826	237,690,098	2.09%
2024-09-25	27.76	29.88	26.96	27.26	26.38	qfq	10,481,520	296,114,508	-2.29%
2024-09-24	23.05	27.90	22.86	27.90	27.00	qfq	8,620,257	230,003,048	20.00%
2024-09-23	22.30	23.49	22.13	23.25	22.50	qfq	1,984,940	45,743,448	4.21%
2024-09-20	22.91	22.91	22.22	22.31	21.59	qfq	896,130	20,070,485	-2.75%
2024-09-19	22.11	23.60	22.11	22.94	22.20	qfq	1,376,840	31,384,230	3.75%
2024-09-18	22.19	22.37	21.50	22.11	21.40	qfq	770,400	16,864,435	-0.72%
2024-09-13	22.66	22.87	22.26	22.27	21.55	qfq	606,900	13,642,187	-1.81%
2024-09-12	22.61	23.08	22.61	22.68	21.95	qfq	593,290	13,579,260	-0.35%
2024-09-11	22.51	22.90	22.35	22.76	22.02	qfq	591,320	13,408,579	0.57%
2024-09-10	22.48	22.96	22.00	22.63	21.90	qfq	626,380	14,153,421	0.31%
2024-09-09	22.60	22.77	22.33	22.56	21.83	qfq	671,010	15,101,258	-0.92%
2024-09-06	23.30	23.42	22.73	22.77	22.03	qfq	902,200	20,767,779	-2.32%
2024-09-05	23.57	23.84	23.10	23.31	22.56	qfq	822,800	19,288,227	-1.10%
2024-09-04	23.72	23.82	23.41	23.57	22.81	qfq	671,300	15,820,203	-0.76%
2024-09-03	23.51	23.88	23.33	23.75	22.98	qfq	921,350	21,771,579	1.02%
2024-09-02	23.90	23.90	23.51	23.51	22.75	qfq	1,471,450	34,753,882	-1.63%
2024-08-30	23.72	24.19	23.40	23.90	23.13	qfq	1,614,250	38,611,651	1.27%
2024-08-29	23.04	23.70	22.85	23.60	22.84	qfq	1,211,800	28,419,660	1.86%
2024-08-28	22.90	23.35	22.85	23.17	22.42	qfq	810,340	18,786,504	1.09%
2024-08-27	23.36	23.36	22.88	22.92	22.18	qfq	764,100	17,597,250	-1.88%
2024-08-26	22.85	23.54	22.85	23.36	22.60	qfq	1,211,006	28,200,657	1.34%
2024-08-23	23.34	23.67	22.68	23.05	22.30	qfq	1,114,933	25,650,973	-1.54%
2024-08-22	23.48	23.87	23.24	23.41	22.65	qfq	1,770,770	41,737,227	0.39%
2024-08-21	22.92	23.49	22.57	23.32	22.57	qfq	1,630,553	37,824,483	1.48%
2024-08-20	23.05	23.22	22.62	22.98	22.24	qfq	1,121,000	25,669,291	0.52%
2024-08-19	22.79	23.11	22.69	22.86	22.12	qfq	851,570	19,518,046	0.44%
2024-08-16	23.30	23.35	22.60	22.76	22.02	qfq	1,574,548	36,083,364	-2.98%
2024-08-15	22.96	23.74	22.54	23.46	22.70	qfq	1,826,405	42,299,138	2.00%
2024-08-14	23.44	23.65	22.80	23.00	22.26	qfq	897,480	20,764,147	-1.71%
2024-08-13	22.97	23.42	22.80	23.40	22.64	qfq	847,880	19,653,216	1.74%
2024-08-12	22.89	23.44	22.81	23.00	22.26	qfq	1,010,400	23,381,877	0.79%
2024-08-09	23.28	23.40	22.82	22.82	22.08	qfq	722,670	16,707,870	-0.65%
2024-08-08	23.20	23.48	22.56	22.97	22.23	qfq	870,030	19,928,191	-1.84%
2024-08-07	23.30	23.68	22.91	23.40	22.64	qfq	1,053,300	24,580,785	1.39%
2024-08-06	22.92	23.20	22.45	23.08	22.33	qfq	1,075,600	24,699,650	3.50%
2024-08-05	23.30	23.50	22.21	22.30	21.58	qfq	1,315,218	29,992,969	-4.41%
2024-08-02	23.80	24.08	23.33	23.33	22.58	qfq	817,890	19,326,848	-2.30%
2024-08-01	24.18	24.25	23.73	23.88	23.11	qfq	1,075,510	25,800,830	-1.08%
2024-07-31	23.13	24.29	23.07	24.14	23.36	qfq	1,348,440	32,151,940	4.37%
2024-07-30	23.22	23.36	22.93	23.13	22.38	qfq	670,320	15,525,510	-0.73%
2024-07-29	23.47	23.65	23.17	23.30	22.55	qfq	726,770	16,948,667	-0.77%
2024-07-26	23.03	23.60	23.03	23.48	22.72	qfq	839,113	19,687,462	1.16%
2024-07-25	23.00	23.55	22.68	23.21	22.46	qfq	1,052,507	24,298,129	-0.09%
2024-07-24	23.72	23.96	23.04	23.23	22.48	qfq	1,315,360	30,796,430	-2.84%
2024-07-23	24.89	24.97	23.87	23.91	23.14	qfq	1,376,488	33,567,612	-3.82%
2024-07-22	24.98	24.98	24.41	24.86	24.06	qfq	1,097,424	27,087,616	-0.08%
2024-07-19	24.81	25.21	24.66	24.88	24.08	qfq	1,153,428	28,856,191	-0.76%
2024-07-18	24.81	25.07	24.36	25.07	24.26	qfq	1,375,207	33,976,213	-0.75%
2024-07-17	25.10	25.58	24.80	25.26	24.44	qfq	1,696,514	42,810,052	-0.32%
2024-07-16	26.31	26.67	25.15	25.34	24.52	qfq	2,956,060	75,652,836	-4.63%
2024-07-15	26.76	26.91	26.46	26.57	25.71	qfq	1,405,495	37,477,834	-1.41%
2024-07-12	27.04	27.25	26.83	26.95	26.08	qfq	1,938,985	52,314,705	-1.14%
2024-07-11	26.99	27.37	26.78	27.26	26.38	qfq	3,042,005	82,487,848	1.87%
2024-07-10	26.66	27.58	26.52	26.76	25.89	qfq	3,539,010	95,396,667	-1.25%
2024-07-09	25.88	27.38	25.67	27.10	26.22	qfq	4,813,373	128,710,125	2.77%
2024-07-08	26.04	27.97	25.26	26.37	25.52	qfq	5,277,722	138,127,988	6.29%
2024-07-05	24.71	25.06	24.20	24.81	24.01	qfq	1,362,470	33,505,814	-0.20%
2024-07-04	25.58	25.80	24.65	24.86	24.06	qfq	1,178,757	29,616,013	-3.04%
2024-07-03	26.13	26.13	25.40	25.64	24.81	qfq	1,347,027	34,586,664	-2.66%
2024-07-02	26.17	26.48	25.77	26.34	25.49	qfq	1,596,301	41,702,028	0.77%
2024-07-01	25.69	26.42	25.42	26.14	25.29	qfq	1,529,300	39,650,392	1.75%
2024-06-28	25.18	26.09	25.00	25.69	24.86	qfq	1,766,130	45,409,678	2.68%
2024-06-27	25.18	25.77	25.00	25.02	24.21	qfq	1,087,690	27,493,815	-2.53%
2024-06-26	24.96	25.78	24.67	25.67	24.84	qfq	1,334,950	33,779,704	3.47%
2024-06-25	24.99	25.27	24.75	24.81	24.01	qfq	720,180	17,990,096	-0.84%
2024-06-24	25.55	25.55	24.84	25.02	24.21	qfq	1,189,498	29,934,081	-2.49%
2024-06-21	25.10	25.82	24.94	25.66	24.83	qfq	964,800	24,570,354	1.83%
2024-06-20	25.48	25.64	25.20	25.20	24.39	qfq	840,170	21,322,114	-1.49%
2024-06-19	25.69	25.69	25.36	25.58	24.75	qfq	859,354	21,943,981	0.20%
2024-06-18	25.21	25.69	25.20	25.53	24.70	qfq	1,041,670	26,504,488	0.91%
2024-06-17	25.49	25.84	25.12	25.30	24.48	qfq	1,379,150	34,987,775	-2.39%
2024-06-14	25.58	26.03	25.28	25.92	25.08	qfq	1,526,720	39,442,733	2.01%
2024-06-13	25.34	25.73	25.25	25.41	24.59	qfq	909,898	23,185,071	0.16%
2024-06-12	25.38	25.50	25.26	25.37	24.55	qfq	928,339	23,560,710	-0.04%
2024-06-11	24.71	25.42	24.13	25.38	24.56	qfq	1,167,653	29,111,806	2.71%
2024-06-07	24.65	24.85	24.24	24.71	23.91	qfq	1,263,370	31,085,410	2.11%
2024-06-06	25.20	25.59	23.98	24.20	23.42	qfq	2,353,922	57,914,870	-4.57%
2024-06-05	26.09	26.18	25.32	25.36	24.54	qfq	1,472,668	37,815,018	-2.46%
2024-06-04	25.57	26.08	24.90	26.00	25.16	qfq	1,929,010	49,231,034	1.76%
2024-06-03	26.00	26.13	25.26	25.55	24.72	qfq	2,797,210	71,817,123	-3.26%
2024-05-31	27.40	27.85	26.41	26.41	25.56	qfq	3,803,812	102,423,304	-4.52%
2024-05-30	28.40	30.30	27.31	27.66	26.77	qfq	4,543,329	131,165,289	-3.02%
2024-05-29	28.80	28.92	28.13	28.52	27.07	qfq	2,669,756	75,952,466	-2.06%
2024-05-28	27.40	29.20	27.40	29.12	27.63	qfq	3,953,437	112,402,487	5.01%
2024-05-27	27.17	28.15	27.00	27.73	26.32	qfq	2,743,257	75,621,977	0.11%
2024-05-24	28.74	29.20	27.52	27.70	26.29	qfq	3,974,780	112,864,708	-2.05%
2024-05-23	29.31	30.30	27.89	28.28	26.84	qfq	5,463,046	157,509,232	-5.73%
2024-05-22	28.39	31.28	28.12	30.00	28.47	qfq	7,121,820	213,760,877	4.71%
2024-05-21	27.58	28.65	27.26	28.65	27.19	qfq	5,163,213	143,842,514	2.39%
2024-05-20	26.17	28.17	25.87	27.98	26.55	qfq	6,340,710	173,563,206	6.59%
2024-05-17	26.50	26.74	25.82	26.25	24.91	qfq	4,396,240	114,785,803	-3.81%
2024-05-16	25.60	27.67	25.20	27.29	25.90	qfq	5,641,141	151,023,963	7.31%
2024-05-15	26.12	26.13	25.16	25.43	24.13	qfq	1,604,440	40,959,153	-2.53%
2024-05-14	25.90	26.50	25.82	26.09	24.76	qfq	1,259,330	32,903,109	0.66%
2024-05-13	26.80	26.80	25.86	25.92	24.60	qfq	1,851,250	48,331,006	-2.63%
2024-05-10	26.43	27.17	26.38	26.62	25.26	qfq	2,605,300	69,755,985	0.95%
2024-05-09	25.96	26.57	25.78	26.37	25.03	qfq	1,888,430	49,765,473	1.58%
2024-05-08	27.10	27.10	25.62	25.96	24.64	qfq	2,926,810	76,640,476	-4.24%
2024-05-07	27.25	27.27	26.69	27.11	25.73	qfq	2,360,691	63,660,341	-0.26%
2024-05-06	25.86	27.50	25.82	27.18	25.79	qfq	4,460,173	120,069,613	6.21%
2024-04-30	25.57	25.78	25.35	25.59	24.28	qfq	1,912,510	48,941,879	-0.08%
2024-04-29	25.33	25.85	25.09	25.61	24.30	qfq	2,419,046	61,736,101	1.43%
2024-04-26	25.38	25.52	25.01	25.25	23.96	qfq	2,382,331	60,121,935	-1.67%
2024-04-25	25.45	25.73	25.15	25.68	24.37	qfq	2,054,482	52,375,752	0.78%
2024-04-24	25.84	25.84	24.81	25.48	24.18	qfq	2,860,820	72,271,469	-1.51%
2024-04-23	27.00	27.00	25.40	25.87	24.55	qfq	4,561,881	118,618,807	-5.93%
2024-04-22	26.17	28.31	25.36	27.50	26.10	qfq	4,401,220	117,644,075	3.85%
2024-04-19	25.89	27.25	25.80	26.48	25.13	qfq	3,916,770	104,378,531	1.15%
2024-04-18	26.25	26.62	25.52	26.18	24.84	qfq	3,100,041	80,991,131	-2.50%
2024-04-17	25.78	26.90	25.61	26.85	25.48	qfq	3,902,622	102,998,959	6.08%
2024-04-16	25.44	26.40	24.74	25.31	24.02	qfq	3,586,821	92,408,874	-0.43%
2024-04-15	26.30	26.74	24.61	25.42	24.12	qfq	4,024,032	103,003,349	-5.85%
2024-04-12	26.18	27.60	25.80	27.00	25.62	qfq	4,192,007	112,035,087	3.93%
2024-04-11	25.50	26.71	25.22	25.98	24.66	qfq	2,960,730	77,423,370	-0.04%
2024-04-10	25.80	26.31	25.39	25.99	24.66	qfq	2,344,378	60,595,710	0.78%
2024-04-09	26.04	26.60	25.20	25.79	24.47	qfq	3,140,971	80,862,797	-3.23%
2024-04-08	25.95	27.48	25.75	26.65	25.29	qfq	4,583,469	122,236,081	1.25%
2024-04-03	27.11	27.51	26.15	26.32	24.98	qfq	5,125,155	136,544,440	-5.08%
2024-04-02	27.76	29.50	26.93	27.73	26.32	qfq	5,511,209	154,431,280	0.65%
2024-04-01	26.82	28.70	26.52	27.55	26.14	qfq	5,023,012	138,900,200	2.72%
2024-03-29	25.50	27.97	25.50	26.82	25.45	qfq	6,166,978	165,791,671	4.32%
2024-03-28	26.17	26.96	25.15	25.71	24.40	qfq	6,860,889	178,222,733	-3.53%
2024-03-27	28.98	29.00	26.14	26.65	25.29	qfq	9,615,052	265,727,785	5.96%
2024-03-26	23.40	25.50	23.02	25.15	23.87	qfq	4,160,813	101,065,372	5.89%
2024-03-25	23.39	24.56	22.90	23.75	22.54	qfq	3,840,447	91,581,141	1.50%
2024-03-22	24.04	24.55	23.23	23.40	22.21	qfq	2,938,516	69,786,455	-3.15%
2024-03-21	25.18	25.43	23.64	24.16	22.93	qfq	4,786,436	116,698,586	-5.63%
2024-03-20	25.72	26.10	25.09	25.60	24.29	qfq	4,748,482	120,567,048	-2.99%
2024-03-19	25.00	28.25	24.33	26.39	25.04	qfq	8,313,204	216,304,882	7.28%
2024-03-18	24.94	25.60	24.13	24.60	23.35	qfq	7,021,330	173,270,095	-0.89%
2024-03-15	20.51	24.82	20.31	24.82	23.55	qfq	7,751,444	177,622,844	20.02%
2024-03-14	20.24	20.87	20.24	20.68	19.63	qfq	2,819,887	58,044,083	1.97%
2024-03-13	20.11	20.36	19.97	20.28	19.25	qfq	1,868,020	37,628,607	0.00%
2024-03-12	20.20	20.38	19.81	20.28	19.25	qfq	2,258,948	45,442,109	-0.15%
2024-03-11	19.95	20.42	19.72	20.31	19.27	qfq	2,585,048	51,754,037	-0.49%
2024-03-08	20.68	21.18	20.00	20.41	19.37	qfq	4,212,434	86,422,335	-2.34%
2024-03-07	20.06	22.14	20.06	20.90	19.83	qfq	6,215,675	131,388,092	4.97%
2024-03-06	19.00	20.43	18.90	19.91	18.89	qfq	3,983,147	78,649,759	5.68%
2024-03-05	19.16	19.16	18.73	18.84	17.88	qfq	1,674,730	31,695,341	-1.72%
2024-03-04	19.43	19.69	18.70	19.17	18.19	qfq	2,038,120	38,886,709	-1.44%
2024-03-01	19.83	20.16	19.17	19.45	18.46	qfq	2,445,720	47,730,615	-1.52%
2024-02-29	18.01	19.83	17.96	19.75	18.74	qfq	3,447,121	65,472,136	7.98%
2024-02-28	20.49	21.10	18.28	18.29	17.36	qfq	3,347,322	65,740,491	-10.47%
2024-02-27	19.85	20.43	19.30	20.43	19.39	qfq	1,784,433	35,644,008	1.59%
2024-02-26	19.75	20.50	19.47	20.11	19.08	qfq	1,829,460	36,669,199	3.71%
2024-02-23	18.92	19.42	18.77	19.39	18.40	qfq	1,668,717	31,971,869	3.03%
2024-02-22	18.40	18.94	18.18	18.82	17.86	qfq	1,239,634	23,134,318	2.06%
2024-02-21	17.80	19.23	17.30	18.44	17.50	qfq	1,747,120	32,404,984	2.50%
2024-02-20	17.85	18.15	16.88	17.99	17.07	qfq	1,424,625	25,327,473	0.45%
2024-02-19	17.04	18.67	17.04	17.91	17.00	qfq	3,297,402	59,531,694	6.93%
2024-02-08	14.82	17.00	14.30	16.75	15.90	qfq	3,667,111	57,401,330	13.10%
2024-02-07	15.85	15.85	14.51	14.81	14.05	qfq	2,811,624	42,424,256	-5.37%
2024-02-06	15.45	16.22	13.92	15.65	14.85	qfq	3,347,588	50,228,966	0.32%
2024-02-05	18.31	18.32	15.22	15.60	14.80	qfq	2,918,700	47,269,833	-14.89%
2024-02-02	19.99	20.09	17.55	18.33	17.40	qfq	1,930,820	36,122,169	-5.42%
2024-02-01	19.87	19.98	18.84	19.38	18.39	qfq	1,688,731	32,752,776	-2.76%
2024-01-31	20.96	21.29	19.87	19.93	18.91	qfq	1,639,950	33,483,162	-4.78%
2024-01-30	21.88	21.90	20.91	20.93	19.86	qfq	1,173,560	25,114,565	-5.29%
2024-01-29	22.82	23.21	21.89	22.10	20.97	qfq	1,275,640	28,412,093	-3.16%
2024-01-26	23.01	23.60	22.81	22.82	21.66	qfq	1,217,958	28,295,947	-0.78%
2024-01-25	21.98	23.09	21.70	23.00	21.83	qfq	1,678,390	37,804,611	5.12%
2024-01-24	21.82	22.33	21.00	21.88	20.76	qfq	1,438,810	31,197,960	0.32%
2024-01-23	22.00	22.04	21.45	21.81	20.70	qfq	1,551,304	33,741,854	-1.36%
2024-01-22	23.39	23.47	21.56	22.11	20.98	qfq	2,152,766	48,941,462	-6.79%
2024-01-19	23.84	24.23	23.34	23.72	22.51	qfq	1,871,240	44,630,957	2.07%
2024-01-18	23.80	23.80	22.58	23.24	22.05	qfq	1,140,410	26,332,555	-1.53%
2024-01-17	24.35	24.43	23.60	23.60	22.40	qfq	803,170	19,264,635	-2.68%
2024-01-16	24.59	24.80	24.01	24.25	23.01	qfq	1,312,730	32,058,643	-0.90%
2024-01-15	24.84	25.20	24.25	24.47	23.22	qfq	1,006,133	24,601,175	-1.96%
2024-01-12	24.98	25.39	24.83	24.96	23.69	qfq	993,869	24,942,454	0.24%
2024-01-11	24.79	25.04	24.59	24.90	23.63	qfq	881,300	21,885,645	0.40%
2024-01-10	24.92	25.22	24.47	24.80	23.54	qfq	797,000	19,800,166	-0.56%
2024-01-09	25.17	25.20	24.68	24.94	23.67	qfq	1,003,226	24,991,033	0.65%
2024-01-08	25.60	25.60	24.74	24.78	23.52	qfq	993,440	24,844,007	-1.74%
2024-01-05	25.88	25.90	25.05	25.22	23.93	qfq	1,074,842	27,326,670	-2.63%
2024-01-04	25.71	25.90	25.59	25.90	24.58	qfq	730,204	18,771,816	0.35%
2024-01-03	25.88	26.08	25.52	25.81	24.49	qfq	1,154,560	29,666,863	-0.39%
2024-01-02	25.59	26.07	25.37	25.91	24.59	qfq	1,115,370	28,754,207	1.29%
2023-12-29	24.99	25.68	24.70	25.58	24.28	qfq	1,333,060	33,752,992	2.36%
2023-12-28	23.92	25.05	23.92	24.99	23.72	qfq	1,269,240	31,432,090	3.61%
2023-12-27	23.90	24.28	23.80	24.12	22.89	qfq	700,090	16,835,602	0.50%
2023-12-26	24.61	24.61	23.93	24.00	22.78	qfq	752,217	18,149,507	-1.48%
2023-12-25	24.84	24.84	24.17	24.36	23.12	qfq	999,870	24,375,676	-1.97%
2023-12-22	24.92	25.09	24.67	24.85	23.58	qfq	673,507	16,752,494	-0.28%
2023-12-21	24.64	25.06	24.33	24.92	23.65	qfq	787,360	19,499,910	0.56%
2023-12-20	24.85	25.25	24.76	24.78	23.52	qfq	619,070	15,466,348	-0.04%
2023-12-19	24.50	24.95	24.50	24.79	23.53	qfq	771,590	19,080,905	0.65%
2023-12-18	25.02	25.14	24.60	24.63	23.37	qfq	721,000	17,905,228	-1.48%
2023-12-15	25.16	25.50	24.95	25.00	23.73	qfq	895,810	22,536,543	-0.95%
2023-12-14	25.43	25.64	25.16	25.24	23.95	qfq	547,060	13,845,181	-0.28%
2023-12-13	25.67	25.69	25.31	25.31	24.02	qfq	805,810	20,486,783	-1.59%
2023-12-12	26.00	26.09	25.28	25.72	24.41	qfq	1,085,496	27,775,991	-1.04%
2023-12-11	25.84	26.03	25.35	25.99	24.66	qfq	1,053,090	27,014,928	0.97%
2023-12-08	26.11	26.50	25.72	25.74	24.43	qfq	1,355,423	35,335,683	-1.19%
2023-12-07	26.73	26.73	26.00	26.05	24.72	qfq	1,363,796	35,837,196	-2.51%
2023-12-06	26.61	26.95	26.60	26.72	25.36	qfq	727,417	19,478,865	0.19%
2023-12-05	27.30	27.47	26.65	26.67	25.31	qfq	817,800	21,987,244	-2.31%
2023-12-04	27.27	27.83	27.13	27.30	25.91	qfq	893,630	24,499,300	-0.47%
2023-12-01	26.98	27.50	26.90	27.43	26.03	qfq	808,564	22,011,557	1.55%
2023-11-30	27.33	27.52	26.70	27.01	25.63	qfq	1,030,020	27,790,071	-1.28%
2023-11-29	27.43	27.92	27.35	27.36	25.96	qfq	885,375	24,464,895	-0.87%
2023-11-28	27.37	27.65	27.23	27.60	26.19	qfq	839,251	23,058,486	0.58%
2023-11-27	27.14	27.82	27.14	27.44	26.04	qfq	1,466,980	40,362,571	0.85%
2023-11-24	27.60	27.84	27.05	27.21	25.82	qfq	1,171,654	31,895,874	-1.38%
2023-11-23	27.20	27.68	27.19	27.59	26.18	qfq	1,030,513	28,323,312	1.17%
2023-11-22	27.81	28.20	27.14	27.27	25.88	qfq	1,279,080	35,321,192	-2.43%
2023-11-21	28.14	28.61	27.88	27.95	26.52	qfq	1,573,170	44,415,623	-0.68%
2023-11-20	28.02	28.30	27.80	28.14	26.70	qfq	1,496,260	41,989,540	0.90%
2023-11-17	27.70	28.20	27.61	27.89	26.47	qfq	1,477,172	41,170,418	0.61%
2023-11-16	28.33	28.68	27.66	27.72	26.31	qfq	2,514,317	70,277,324	-3.11%
2023-11-15	27.90	28.89	27.72	28.61	27.15	qfq	2,876,679	81,513,582	3.47%
2023-11-14	28.06	28.09	27.36	27.65	26.24	qfq	1,751,755	48,304,897	-0.97%
2023-11-13	26.90	27.98	26.90	27.92	26.50	qfq	2,292,647	63,175,205	3.64%
2023-11-10	27.36	27.44	26.68	26.94	25.57	qfq	1,230,200	33,072,220	-1.10%
2023-11-09	26.94	27.50	26.74	27.24	25.85	qfq	1,909,507	52,056,059	1.57%
2023-11-08	27.49	27.49	26.51	26.82	25.45	qfq	2,454,622	66,013,743	-1.90%
2023-11-07	27.69	27.69	26.99	27.34	25.95	qfq	1,419,580	38,688,759	-1.12%
2023-11-06	27.36	27.70	26.98	27.65	26.24	qfq	1,178,270	32,262,643	1.99%
2023-11-03	26.78	27.40	26.78	27.11	25.73	qfq	1,126,323	30,640,259	1.16%
2023-11-02	27.65	27.68	26.80	26.80	25.43	qfq	1,106,634	29,945,784	-2.55%
2023-11-01	27.69	27.90	27.37	27.50	26.10	qfq	1,156,720	31,889,663	-0.69%
2023-10-31	27.97	28.15	27.53	27.69	26.28	qfq	1,073,370	29,781,023	-0.82%
2023-10-30	27.75	28.15	27.46	27.92	26.50	qfq	1,137,415	31,748,465	0.40%
2023-10-27	27.52	27.88	27.30	27.81	26.39	qfq	1,229,557	34,007,949	1.05%
2023-10-26	27.49	27.59	26.60	27.52	26.12	qfq	1,612,588	43,905,106	-1.01%
2023-10-25	28.22	28.22	26.72	27.80	26.38	qfq	2,493,068	68,472,606	-0.18%
2023-10-24	26.93	27.94	26.86	27.85	26.43	qfq	1,299,839	35,825,789	3.92%
2023-10-23	27.98	27.99	26.63	26.80	25.43	qfq	1,162,470	31,421,644	-3.14%
2023-10-20	27.15	27.98	27.15	27.67	26.26	qfq	1,178,565	32,575,317	1.21%
2023-10-19	27.15	27.83	26.91	27.34	25.95	qfq	990,327	27,190,305	0.66%
2023-10-18	28.00	28.00	27.12	27.16	25.77	qfq	945,510	25,837,780	-2.13%
2023-10-17	27.56	28.26	27.56	27.75	26.33	qfq	911,210	25,339,019	-0.11%
2023-10-16	28.39	28.98	27.60	27.78	26.36	qfq	1,634,115	45,717,052	-1.91%
2023-10-13	29.30	29.73	28.30	28.32	26.88	qfq	1,801,960	51,542,840	-3.80%
2023-10-12	29.94	29.96	29.31	29.44	27.94	qfq	1,427,445	42,227,526	0.14%
2023-10-11	30.41	30.45	29.30	29.40	27.90	qfq	1,334,305	39,598,690	-1.90%
2023-10-10	30.41	30.49	29.90	29.97	28.44	qfq	603,520	18,146,734	-1.45%
2023-10-09	30.28	30.57	29.93	30.41	28.86	qfq	870,340	26,325,994	0.26%
2023-09-28	30.19	30.47	30.01	30.33	28.78	qfq	663,929	20,111,115	0.53%
2023-09-27	29.66	30.77	29.55	30.17	28.63	qfq	1,038,520	31,494,712	1.65%
2023-09-26	29.92	30.50	29.60	29.68	28.17	qfq	761,840	22,762,819	-1.07%
2023-09-25	30.88	30.88	29.80	30.00	28.47	qfq	984,300	29,578,618	-1.80%
2023-09-22	29.51	30.66	29.51	30.55	28.99	qfq	1,077,200	32,533,015	3.56%
2023-09-21	30.14	30.53	29.40	29.50	28.00	qfq	1,158,316	34,603,111	-3.09%
2023-09-20	30.86	30.87	30.37	30.44	28.89	qfq	912,690	27,828,676	-1.39%
2023-09-19	31.46	31.55	30.81	30.87	29.30	qfq	1,205,293	37,409,890	-1.88%
2023-09-18	31.57	31.89	30.91	31.46	29.86	qfq	1,375,284	43,273,839	-0.54%
2023-09-15	31.40	32.20	31.05	31.63	30.02	qfq	1,440,356	45,744,915	0.73%
2023-09-14	31.49	32.04	31.15	31.40	29.80	qfq	1,651,532	52,053,397	-1.60%
2023-09-13	31.46	32.59	31.32	31.91	30.28	qfq	2,152,275	68,730,081	2.05%
2023-09-12	31.14	31.95	31.00	31.27	29.68	qfq	1,633,182	51,372,363	0.39%
2023-09-11	30.98	31.95	30.58	31.15	29.56	qfq	1,939,495	60,363,195	-0.35%
2023-09-08	33.18	33.18	31.00	31.26	29.67	qfq	2,659,519	84,509,531	-5.70%
2023-09-07	33.83	34.42	33.03	33.15	31.46	qfq	1,718,878	57,553,067	-2.47%
2023-09-06	33.79	34.08	33.24	33.99	32.26	qfq	1,989,148	66,987,127	0.03%
2023-09-05	32.88	34.10	32.52	33.98	32.25	qfq	4,500,896	150,086,909	0.00%
2023-09-04	31.40	35.08	31.25	33.98	32.25	qfq	5,986,405	199,257,952	7.98%
2023-09-01	30.78	32.09	30.71	31.47	29.87	qfq	2,589,427	81,289,858	2.68%
2023-08-31	31.67	31.67	30.51	30.65	29.09	qfq	1,532,340	47,215,603	-2.39%
2023-08-30	31.68	32.17	31.18	31.40	29.80	qfq	1,887,150	59,601,925	-0.92%
2023-08-29	30.50	31.73	30.50	31.69	30.07	qfq	1,619,390	50,837,486	3.43%
2023-08-28	32.00	32.10	30.54	30.64	29.08	qfq	1,845,769	57,662,649	2.20%
2023-08-25	30.19	31.31	29.91	29.98	28.45	qfq	1,609,567	49,020,295	-1.35%
2023-08-24	30.80	31.18	30.01	30.39	28.84	qfq	1,188,008	36,187,112	-1.40%
2023-08-23	30.83	31.51	30.69	30.82	29.25	qfq	1,640,217	50,870,419	-0.03%
2023-08-22	31.52	31.85	30.29	30.83	29.26	qfq	1,799,777	55,583,142	-1.82%
2023-08-21	32.01	32.47	31.33	31.40	29.80	qfq	1,686,671	53,404,724	-2.82%
2023-08-18	33.00	33.59	32.20	32.31	30.66	qfq	2,295,120	75,333,276	-3.06%
2023-08-17	32.51	33.50	32.40	33.33	31.63	qfq	2,772,770	91,612,445	2.59%
2023-08-16	33.18	34.01	32.32	32.49	30.83	qfq	3,547,783	117,699,011	0.99%
2023-08-15	32.00	32.80	31.49	32.17	30.53	qfq	2,427,304	77,722,711	-0.43%
2023-08-14	31.31	32.46	30.75	32.31	30.66	qfq	3,329,270	104,906,850	1.35%
2023-08-11	34.80	34.80	31.78	31.88	30.25	qfq	5,555,766	182,052,451	-9.48%
2023-08-10	36.11	36.65	35.11	35.22	33.42	qfq	4,278,738	153,563,013	-3.90%
2023-08-09	35.80	37.35	35.32	36.65	34.78	qfq	5,635,167	204,930,741	1.02%
2023-08-08	36.10	36.28	35.00	36.28	34.43	qfq	3,888,979	138,239,892	0.33%
2023-08-07	35.54	36.23	34.84	36.16	34.32	qfq	4,981,562	178,449,697	1.77%
2023-08-04	36.80	37.08	35.18	35.53	33.72	qfq	6,194,945	222,206,604	-3.45%
2023-08-03	36.01	37.25	35.45	36.80	34.92	qfq	6,874,835	250,014,228	-1.37%
2023-08-02	39.34	39.47	36.95	37.31	35.41	qfq	10,474,669	395,230,420	-8.96%
2023-08-01	33.90	40.98	33.90	40.98	38.89	qfq	11,873,286	464,542,197	20.00%
2023-07-31	34.56	34.78	33.38	34.15	32.41	qfq	3,932,199	133,476,689	-1.47%
2023-07-28	34.12	35.68	33.65	34.66	32.89	qfq	5,952,818	205,736,693	-3.13%
2023-07-27	33.68	37.88	32.65	35.78	33.96	qfq	7,732,450	270,639,742	3.20%
2023-07-26	32.30	34.96	31.85	34.67	32.90	qfq	4,351,640	147,621,762	7.77%
2023-07-25	31.51	32.26	31.05	32.17	30.53	qfq	1,099,690	34,851,534	3.11%
2023-07-24	31.62	31.62	31.01	31.20	29.61	qfq	624,050	19,482,180	-0.86%
2023-07-21	31.70	32.12	31.10	31.47	29.87	qfq	1,086,617	34,366,395	-1.29%
2023-07-20	32.49	32.73	31.80	31.88	30.25	qfq	1,104,790	35,547,010	-2.12%
2023-07-19	32.62	32.84	32.21	32.57	30.91	qfq	759,740	24,676,308	0.22%
2023-07-18	32.55	33.33	32.18	32.50	30.84	qfq	1,029,850	33,584,152	0.15%