SECURITY DETAIL · RAW DATA

盈建科300935.SZ

ASZSECNYSTOCK

最近收盘价21.992026-07-17

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）2,768,153

成交额（元）63,334,203

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	24.03	24.56	21.80	21.99	21.99	qfq	2,768,153	63,334,203	-8.76%
2026-07-16	24.02	25.11	23.55	24.10	24.10	qfq	2,140,240	51,936,142	-0.66%
2026-07-15	23.86	25.02	23.46	24.26	24.26	qfq	2,603,977	63,232,904	1.68%
2026-07-14	23.37	23.99	22.72	23.86	23.86	qfq	3,022,895	70,473,419	1.06%
2026-07-13	25.48	25.48	23.38	23.61	23.61	qfq	2,660,415	63,963,399	-7.05%
2026-07-10	25.93	26.60	25.08	25.40	25.40	qfq	2,332,660	60,182,162	-0.35%
2026-07-09	25.43	26.10	24.44	25.49	25.49	qfq	1,775,868	44,942,012	0.24%
2026-07-08	25.88	26.33	25.02	25.43	25.43	qfq	2,396,405	61,392,767	-1.62%
2026-07-07	26.81	27.67	25.60	25.85	25.85	qfq	2,979,000	78,472,986	-4.19%
2026-07-06	28.87	29.32	26.56	26.98	26.98	qfq	3,671,907	100,234,416	-6.55%
2026-07-03	27.89	29.11	27.56	28.87	28.87	qfq	2,627,019	74,370,526	3.55%
2026-07-02	30.09	30.42	27.69	27.88	27.88	qfq	2,440,425	70,851,485	-8.11%
2026-07-01	29.59	31.47	29.06	30.34	30.34	qfq	2,394,600	72,584,762	3.41%
2026-06-30	27.27	29.51	27.27	29.34	29.34	qfq	2,100,200	60,291,881	4.97%
2026-06-29	28.34	28.85	27.21	27.95	27.95	qfq	2,326,500	64,801,550	-1.45%
2026-06-26	28.67	29.68	27.52	28.36	28.36	qfq	3,340,120	94,648,999	-1.87%
2026-06-25	30.80	31.11	28.70	28.90	28.90	qfq	2,556,360	75,299,621	-6.80%
2026-06-24	32.23	32.49	30.80	31.01	31.01	qfq	2,242,025	70,096,202	-3.93%
2026-06-23	31.68	33.23	31.08	32.28	32.28	qfq	1,820,870	58,685,661	1.51%
2026-06-22	32.39	32.76	30.70	31.80	31.80	qfq	2,548,144	80,425,560	-2.96%
2026-06-18	31.83	34.25	31.47	32.77	32.77	qfq	3,232,155	105,638,295	1.80%
2026-06-17	31.85	32.88	31.81	32.19	32.19	qfq	1,925,505	62,140,674	-0.77%
2026-06-16	33.08	33.50	31.61	32.44	32.44	qfq	2,766,840	89,675,834	-0.22%
2026-06-15	30.32	33.48	30.10	32.51	32.51	qfq	3,912,100	123,542,922	8.08%
2026-06-12	31.92	32.60	29.71	30.08	30.08	qfq	3,118,620	95,840,974	-4.63%
2026-06-11	32.48	33.35	30.80	31.54	31.54	qfq	3,392,630	108,366,882	-5.43%
2026-06-10	35.20	36.15	33.00	33.35	33.35	qfq	2,553,280	87,479,970	-6.32%
2026-06-09	35.72	38.20	35.37	35.60	35.60	qfq	3,495,945	127,172,336	0.06%
2026-06-08	34.55	36.40	34.31	35.58	35.58	qfq	2,481,069	87,697,372	-0.89%
2026-06-05	34.37	37.21	33.31	35.90	35.90	qfq	2,608,975	92,259,476	4.94%
2026-06-04	35.20	35.72	33.93	34.21	34.21	qfq	1,328,220	45,948,171	-2.65%
2026-06-03	35.66	35.74	34.60	35.14	35.14	qfq	1,589,600	55,889,874	-1.46%
2026-06-02	36.77	37.48	34.67	35.66	35.66	qfq	2,303,000	82,382,510	-3.36%
2026-06-01	34.59	37.63	34.39	36.90	36.90	qfq	3,542,448	129,439,434	5.88%
2026-05-29	37.67	38.60	34.50	34.85	34.85	qfq	3,666,552	132,669,701	-7.49%
2026-05-28	39.62	39.97	36.74	37.67	37.67	qfq	4,161,435	157,591,109	-5.75%
2026-05-27	41.26	41.39	39.52	39.97	39.97	qfq	3,727,321	149,833,514	-3.87%
2026-05-26	42.92	43.91	41.02	41.58	41.58	qfq	3,561,871	149,654,179	-3.12%
2026-05-25	43.33	43.70	40.68	42.92	42.92	qfq	5,568,656	234,800,203	0.80%
2026-05-22	41.02	44.10	39.50	42.58	42.58	qfq	5,818,802	246,334,115	3.00%
2026-05-21	41.93	43.88	40.08	41.34	41.34	qfq	6,579,209	276,508,894	0.56%
2026-05-20	39.84	41.50	39.22	41.11	41.11	qfq	6,471,363	261,367,059	3.21%
2026-05-19	37.22	39.93	36.08	39.83	39.83	qfq	6,913,154	268,904,279	8.17%
2026-05-18	33.85	37.37	32.90	36.82	36.82	qfq	6,216,986	220,198,303	12.32%
2026-05-15	33.74	33.97	32.61	32.78	32.78	qfq	2,052,813	68,285,154	-2.85%
2026-05-14	34.30	35.54	33.68	33.74	33.74	qfq	2,093,120	71,992,773	-0.79%
2026-05-13	33.79	34.78	33.33	34.01	34.01	qfq	1,982,355	67,826,151	0.68%
2026-05-12	34.12	34.59	33.26	33.78	33.78	qfq	1,718,500	58,273,483	-1.17%
2026-05-11	34.08	35.00	34.06	34.18	34.18	qfq	1,906,746	65,628,994	-0.41%
2026-05-08	34.60	34.70	33.98	34.32	34.32	qfq	1,272,200	43,570,667	-0.15%
2026-05-07	33.06	34.84	33.06	34.37	34.37	qfq	2,509,460	85,772,057	3.21%
2026-05-06	34.50	34.92	33.07	33.30	33.30	qfq	2,549,945	85,608,851	-2.94%
2026-04-30	32.40	34.33	32.10	34.31	34.31	qfq	2,770,080	92,499,715	5.99%
2026-04-29	31.09	32.76	31.09	32.37	32.37	qfq	1,944,942	62,767,151	2.89%
2026-04-28	31.79	32.26	31.15	31.46	31.46	qfq	1,470,080	46,551,461	-1.29%
2026-04-27	31.57	32.27	31.00	31.87	31.87	qfq	1,765,880	56,126,098	0.41%
2026-04-24	30.85	32.17	30.13	31.74	31.74	qfq	2,216,616	69,589,833	1.86%
2026-04-23	31.75	31.98	31.00	31.16	31.16	qfq	1,289,543	40,402,449	-1.86%
2026-04-22	31.60	32.11	31.23	31.75	31.75	qfq	1,228,484	38,991,638	0.41%
2026-04-21	31.82	31.87	30.82	31.62	31.62	qfq	2,285,083	71,353,861	-0.82%
2026-04-20	33.21	33.54	31.66	31.88	31.88	qfq	3,140,460	100,726,158	-4.18%
2026-04-17	32.56	33.73	32.04	33.27	33.27	qfq	2,731,791	89,558,576	1.93%
2026-04-16	31.09	33.47	30.35	32.64	32.64	qfq	3,122,140	99,834,383	6.63%
2026-04-15	30.30	31.57	29.99	30.61	30.61	qfq	1,810,800	56,007,790	1.76%
2026-04-14	29.59	30.60	29.51	30.08	30.08	qfq	1,900,100	56,948,676	1.72%
2026-04-13	29.53	30.00	28.58	29.57	29.57	qfq	1,261,540	37,153,207	-0.47%
2026-04-10	29.79	30.29	29.63	29.71	29.71	qfq	1,012,400	30,328,679	0.78%
2026-04-09	29.99	30.10	29.35	29.48	29.48	qfq	1,365,540	40,344,802	-2.06%
2026-04-08	28.84	30.15	28.84	30.10	30.10	qfq	1,768,811	52,524,572	6.44%
2026-04-07	27.58	28.42	27.32	28.28	28.28	qfq	1,553,958	43,588,402	3.06%
2026-04-03	28.54	28.66	27.18	27.44	27.44	qfq	1,770,640	49,099,461	-3.38%
2026-04-02	29.48	29.75	28.18	28.40	28.40	qfq	1,740,204	49,898,411	-3.96%
2026-04-01	29.60	29.99	29.15	29.57	29.57	qfq	2,299,151	68,027,793	3.75%
2026-03-31	29.37	29.75	28.49	28.50	28.50	qfq	1,404,251	40,825,492	-2.43%
2026-03-30	28.84	29.35	28.16	29.21	29.21	qfq	1,726,289	50,062,812	1.07%
2026-03-27	28.33	29.13	28.00	28.90	28.90	qfq	1,614,560	46,461,184	1.83%
2026-03-26	29.49	29.77	28.20	28.38	28.38	qfq	1,554,700	44,659,685	-3.57%
2026-03-25	29.14	30.13	29.10	29.43	29.43	qfq	2,279,568	67,430,269	1.98%
2026-03-24	29.00	29.20	27.74	28.86	28.86	qfq	2,700,780	77,048,469	4.04%
2026-03-23	30.00	30.19	27.40	27.74	27.74	qfq	2,483,184	71,398,076	-8.48%
2026-03-20	32.31	32.65	30.01	30.31	30.31	qfq	3,708,720	113,692,698	-5.25%
2026-03-19	32.93	33.23	31.70	31.99	31.99	qfq	1,239,800	40,042,965	-3.85%
2026-03-18	32.83	33.48	32.51	33.27	33.27	qfq	1,114,080	36,778,261	2.37%
2026-03-17	33.97	33.99	32.40	32.50	32.50	qfq	1,132,200	37,529,683	-3.27%
2026-03-16	32.50	33.93	32.20	33.60	33.60	qfq	1,760,240	58,753,128	3.29%
2026-03-13	32.58	32.97	32.22	32.53	32.53	qfq	1,500,152	48,936,063	-0.49%
2026-03-12	33.51	33.69	32.52	32.69	32.69	qfq	1,394,360	46,035,973	-2.62%
2026-03-11	35.03	35.39	33.56	33.57	33.57	qfq	1,603,060	54,879,838	-4.63%
2026-03-10	35.21	35.55	34.73	35.20	35.20	qfq	1,095,000	38,562,833	2.33%
2026-03-09	34.78	35.10	33.50	34.40	34.40	qfq	1,811,780	62,097,022	-2.05%
2026-03-06	34.38	35.30	34.00	35.12	35.12	qfq	1,508,328	52,596,407	2.57%
2026-03-05	34.10	34.78	33.31	34.24	34.24	qfq	1,963,860	66,996,311	3.01%
2026-03-04	32.70	33.96	32.08	33.24	33.24	qfq	2,456,150	81,056,755	1.65%
2026-03-03	35.88	35.95	32.32	32.70	32.70	qfq	3,432,439	116,146,934	-7.91%
2026-03-02	36.65	37.66	35.40	35.51	35.51	qfq	3,640,660	132,723,169	-5.21%
2026-02-27	36.60	38.20	36.51	37.46	37.46	qfq	2,391,607	89,855,720	2.41%
2026-02-26	36.98	37.20	36.10	36.58	36.58	qfq	1,958,499	71,622,769	-0.44%
2026-02-25	37.25	38.20	36.48	36.74	36.74	qfq	2,613,757	96,569,883	-1.37%
2026-02-24	39.62	39.75	36.85	37.25	37.25	qfq	3,795,997	143,149,957	-5.10%
2026-02-13	36.08	40.58	35.86	39.25	39.25	qfq	5,435,230	211,462,986	9.03%
2026-02-12	36.79	36.88	35.92	36.00	36.00	qfq	1,793,044	65,149,079	-1.56%
2026-02-11	37.68	38.92	36.36	36.57	36.57	qfq	1,537,110	57,406,240	-2.95%
2026-02-10	38.51	38.51	36.71	37.68	37.68	qfq	2,628,500	98,476,635	-0.32%
2026-02-09	36.74	38.81	35.99	37.80	37.80	qfq	4,015,180	150,290,913	3.70%
2026-02-06	36.60	37.30	35.60	36.45	36.45	qfq	2,261,060	82,398,996	-1.49%
2026-02-05	36.75	37.88	35.40	37.00	37.00	qfq	2,659,540	97,277,847	2.35%
2026-02-04	36.46	37.00	35.38	36.15	36.15	qfq	3,601,117	130,215,015	-1.31%
2026-02-03	35.63	36.98	35.36	36.63	36.63	qfq	2,733,540	99,179,485	3.97%
2026-02-02	38.11	38.50	34.88	35.23	35.23	qfq	3,444,289	125,555,764	-8.61%
2026-01-30	38.38	39.33	37.74	38.55	38.55	qfq	2,031,876	78,077,127	0.23%
2026-01-29	38.26	40.79	37.88	38.46	38.46	qfq	2,672,660	104,485,739	-0.23%
2026-01-28	38.46	39.81	37.86	38.55	38.55	qfq	3,047,940	117,745,279	0.13%
2026-01-27	40.62	40.62	37.88	38.50	38.50	qfq	2,928,244	113,792,213	-5.82%
2026-01-26	39.39	41.29	37.80	40.88	40.88	qfq	4,973,820	194,432,727	1.01%
2026-01-23	38.77	42.66	38.57	40.47	40.47	qfq	4,570,275	187,162,894	4.68%
2026-01-22	36.30	39.78	35.92	38.66	38.66	qfq	4,398,960	168,298,899	7.60%
2026-01-21	35.60	36.45	35.30	35.93	35.93	qfq	1,583,095	56,858,664	1.21%
2026-01-20	37.00	37.00	35.30	35.50	35.50	qfq	1,827,880	65,373,677	-3.06%
2026-01-19	36.44	37.03	35.78	36.62	36.62	qfq	1,838,900	66,916,717	0.25%
2026-01-16	36.88	37.85	36.07	36.53	36.53	qfq	1,832,380	67,033,908	-0.87%
2026-01-15	37.62	38.22	36.18	36.85	36.85	qfq	2,553,820	94,303,818	-3.61%
2026-01-14	37.20	38.69	36.81	38.23	38.23	qfq	4,470,420	168,889,063	2.47%
2026-01-13	37.00	39.50	36.60	37.31	37.31	qfq	5,203,830	196,702,201	1.66%
2026-01-12	37.40	37.70	35.54	36.70	36.70	qfq	5,127,876	187,794,973	-1.29%
2026-01-09	37.55	37.88	36.13	37.18	37.18	qfq	3,193,738	117,879,522	1.56%
2026-01-08	35.10	37.37	35.10	36.61	36.61	qfq	4,137,691	150,225,878	2.92%
2026-01-07	33.06	37.88	33.06	35.57	35.57	qfq	6,852,789	245,604,730	8.68%
2026-01-06	32.37	33.58	32.01	32.73	32.73	qfq	2,218,170	72,709,517	1.58%
2026-01-05	30.34	32.80	30.28	32.22	32.22	qfq	2,610,180	82,900,424	6.20%
2025-12-31	31.32	31.32	30.21	30.34	30.34	qfq	1,518,590	46,301,693	-2.22%
2025-12-30	32.97	32.97	30.82	31.03	31.03	qfq	2,049,220	64,598,419	-5.08%
2025-12-29	32.18	32.78	31.73	32.69	32.69	qfq	2,047,800	66,093,085	1.58%
2025-12-26	31.55	32.50	31.11	32.18	32.18	qfq	2,700,980	86,124,013	3.07%
2025-12-25	31.78	31.90	30.91	31.22	31.22	qfq	2,977,567	92,836,406	-1.76%
2025-12-24	32.20	32.66	31.50	31.78	31.78	qfq	1,403,760	45,007,706	-1.46%
2025-12-23	31.99	32.30	30.81	32.25	32.25	qfq	2,116,800	67,073,328	2.22%
2025-12-22	32.06	32.68	31.46	31.55	31.55	qfq	2,400,851	76,663,442	-1.59%
2025-12-19	31.57	32.47	31.25	32.06	32.06	qfq	2,628,457	83,743,418	1.52%
2025-12-18	30.80	32.18	29.81	31.58	31.58	qfq	3,567,750	112,175,520	2.67%
2025-12-17	29.30	31.52	29.30	30.76	30.76	qfq	2,368,501	72,233,161	3.60%
2025-12-16	29.70	30.07	29.10	29.69	29.69	qfq	1,633,140	48,318,809	-1.13%
2025-12-15	28.73	30.38	28.54	30.03	30.03	qfq	2,241,381	66,552,684	3.87%
2025-12-12	29.25	29.88	28.81	28.91	28.91	qfq	1,307,880	38,257,261	-0.79%
2025-12-11	30.26	30.26	28.91	29.14	29.14	qfq	1,933,944	56,870,292	-3.38%
2025-12-10	30.12	30.60	29.81	30.16	30.16	qfq	1,937,500	58,441,649	0.13%
2025-12-09	29.50	30.66	29.00	30.12	30.12	qfq	2,753,107	82,724,595	2.52%
2025-12-08	28.37	29.47	28.37	29.38	29.38	qfq	1,480,852	42,814,616	3.52%
2025-12-05	27.75	28.89	27.32	28.38	28.38	qfq	1,566,070	43,816,779	2.27%
2025-12-04	28.74	28.74	27.55	27.75	27.75	qfq	1,870,850	52,263,457	-3.18%
2025-12-03	29.12	30.16	28.45	28.66	28.66	qfq	1,711,613	49,664,120	-1.95%
2025-12-02	29.40	29.48	28.41	29.23	29.23	qfq	1,712,922	49,553,588	0.52%
2025-12-01	29.44	30.16	28.95	29.08	29.08	qfq	1,895,520	55,951,736	-1.29%
2025-11-28	28.95	29.55	28.68	29.46	29.46	qfq	1,270,840	37,083,251	1.66%
2025-11-27	28.55	29.38	28.42	28.98	28.98	qfq	1,214,080	35,231,279	1.40%
2025-11-26	29.10	29.89	28.53	28.58	28.58	qfq	1,318,220	38,365,072	-2.26%
2025-11-25	29.00	29.62	29.00	29.24	29.24	qfq	1,100,500	32,285,821	1.07%
2025-11-24	28.74	29.25	28.08	28.93	28.93	qfq	1,841,200	52,992,843	3.03%
2025-11-21	29.35	29.93	28.00	28.08	28.08	qfq	2,311,287	66,342,365	-5.14%
2025-11-20	29.99	30.16	28.85	29.60	29.60	qfq	1,720,526	50,754,995	-0.03%
2025-11-19	31.33	31.85	29.56	29.61	29.61	qfq	2,726,293	82,385,051	-5.10%
2025-11-18	31.27	31.53	30.92	31.20	31.20	qfq	1,827,741	57,015,374	-0.06%
2025-11-17	31.53	31.71	30.32	31.22	31.22	qfq	2,812,507	87,297,245	-1.39%
2025-11-14	31.71	32.60	31.20	31.66	31.66	qfq	3,368,886	106,964,790	-0.88%
2025-11-13	30.23	32.35	29.45	31.94	31.94	qfq	4,766,806	148,036,180	5.66%
2025-11-12	29.77	30.55	29.46	30.23	30.23	qfq	2,758,925	83,085,668	1.78%
2025-11-11	29.93	30.00	29.55	29.70	29.70	qfq	1,313,131	39,066,530	-0.07%
2025-11-10	29.96	30.00	29.45	29.72	29.72	qfq	1,496,072	44,426,433	-0.27%
2025-11-07	30.00	30.10	29.37	29.80	29.80	qfq	1,872,969	55,620,959	-0.37%
2025-11-06	30.30	30.55	29.73	29.91	29.91	qfq	2,080,827	62,550,165	-0.93%
2025-11-05	29.36	30.46	28.97	30.19	30.19	qfq	3,054,019	90,865,047	2.48%
2025-11-04	29.33	29.71	29.04	29.46	29.46	qfq	2,490,877	73,239,925	0.27%
2025-11-03	29.59	29.79	29.18	29.38	29.38	qfq	2,247,300	66,046,828	-0.47%
2025-10-31	28.56	29.93	28.28	29.52	29.52	qfq	3,511,640	103,085,660	3.36%
2025-10-30	28.87	29.10	28.41	28.56	28.56	qfq	2,265,050	65,161,789	-1.07%
2025-10-29	28.87	29.19	28.44	28.87	28.87	qfq	3,131,400	90,201,801	-0.52%
2025-10-28	29.55	30.06	28.81	29.02	29.02	qfq	3,677,589	107,740,982	-1.79%
2025-10-27	30.46	30.48	29.24	29.55	29.55	qfq	3,328,521	98,804,725	-1.01%
2025-10-24	29.73	30.48	29.40	29.85	29.85	qfq	4,311,059	128,971,007	0.40%
2025-10-23	30.87	31.33	29.58	29.73	29.73	qfq	5,251,185	158,569,111	1.36%
2025-10-22	29.74	30.45	29.28	29.33	29.33	qfq	3,824,307	114,142,897	-1.31%
2025-10-21	29.67	30.15	29.33	29.72	29.72	qfq	3,805,609	113,148,465	-0.87%
2025-10-20	29.56	30.58	28.84	29.98	29.98	qfq	5,670,720	167,350,039	1.90%
2025-10-17	30.59	31.60	29.08	29.42	29.42	qfq	5,628,295	170,550,421	-4.26%
2025-10-16	32.64	32.93	30.20	30.73	30.73	qfq	7,870,504	246,523,340	-7.72%
2025-10-15	32.20	34.43	31.65	33.30	33.30	qfq	10,939,978	361,006,492	-3.76%
2025-10-14	33.43	34.60	30.59	34.60	34.60	qfq	14,750,818	468,003,847	2.49%
2025-10-13	27.02	33.76	26.88	33.76	33.76	qfq	5,148,661	165,058,009	20.01%
2025-10-10	27.46	28.86	27.30	28.13	28.13	qfq	3,700,639	103,668,660	1.88%
2025-10-09	29.40	29.73	27.46	27.61	27.61	qfq	4,074,840	115,233,549	-5.41%
2025-09-30	27.69	29.63	27.20	29.19	29.19	qfq	5,418,214	154,478,875	6.07%
2025-09-29	26.92	28.00	26.64	27.52	27.52	qfq	3,511,320	96,766,937	2.50%
2025-09-26	26.40	27.25	25.93	26.85	26.85	qfq	2,874,624	76,749,983	1.86%
2025-09-25	26.48	27.22	26.31	26.36	26.36	qfq	2,756,200	73,656,577	-0.38%
2025-09-24	24.91	26.48	24.64	26.46	26.46	qfq	3,401,453	88,534,295	5.25%
2025-09-23	25.75	25.75	24.10	25.14	25.14	qfq	1,931,254	47,839,949	-2.37%
2025-09-22	25.98	26.05	25.24	25.75	25.75	qfq	1,316,960	33,601,708	-0.19%
2025-09-19	25.94	26.26	25.55	25.80	25.80	qfq	1,744,100	45,130,158	-0.54%
2025-09-18	25.63	26.66	25.57	25.94	25.94	qfq	2,666,637	69,514,538	0.93%
2025-09-17	25.59	26.59	25.43	25.70	25.70	qfq	1,889,060	48,985,799	0.47%
2025-09-16	25.12	25.60	25.02	25.58	25.58	qfq	1,098,480	27,914,839	1.43%
2025-09-15	24.88	25.38	24.76	25.22	25.22	qfq	1,260,580	31,564,368	0.80%
2025-09-12	25.56	25.84	24.98	25.02	25.02	qfq	1,670,840	42,236,171	-2.11%
2025-09-11	25.45	25.80	25.00	25.56	25.56	qfq	1,323,440	33,693,863	0.43%
2025-09-10	25.00	25.50	24.90	25.45	25.45	qfq	1,551,000	39,148,598	1.52%
2025-09-09	25.33	25.44	24.85	25.07	25.07	qfq	1,639,940	41,109,962	-1.03%
2025-09-08	24.40	25.42	24.33	25.33	25.33	qfq	1,955,140	48,976,719	3.30%
2025-09-05	24.20	24.55	23.70	24.52	24.52	qfq	2,071,400	50,073,123	2.17%
2025-09-04	24.50	24.67	23.60	24.00	24.00	qfq	2,275,620	55,380,979	0.59%
2025-09-03	24.46	24.76	23.80	23.86	23.86	qfq	1,540,880	37,306,238	-2.65%
2025-09-02	25.13	25.16	24.01	24.51	24.51	qfq	2,028,820	49,548,701	-2.23%
2025-09-01	24.69	25.75	24.69	25.07	25.07	qfq	2,353,460	59,508,889	1.37%
2025-08-29	25.20	25.24	24.71	24.73	24.73	qfq	1,886,600	46,989,997	-1.98%
2025-08-28	25.44	25.86	23.91	25.23	25.23	qfq	3,439,200	85,825,413	-0.36%
2025-08-27	27.09	27.38	25.20	25.32	25.32	qfq	3,434,421	89,817,471	-6.08%
2025-08-26	26.69	27.58	26.18	26.96	26.96	qfq	2,627,440	71,147,166	1.05%
2025-08-25	27.30	27.50	26.45	26.68	26.68	qfq	2,746,499	73,818,202	-2.24%
2025-08-22	27.62	27.75	26.78	27.29	27.29	qfq	2,527,240	68,639,344	-1.41%
2025-08-21	27.90	28.30	27.48	27.68	27.68	qfq	2,133,977	59,447,684	0.36%
2025-08-20	28.41	28.41	27.34	27.58	27.58	qfq	2,922,860	80,771,163	-2.92%
2025-08-19	26.67	28.45	26.33	28.41	28.41	qfq	3,720,320	102,984,700	6.25%
2025-08-18	26.44	26.97	26.44	26.74	26.74	qfq	1,881,650	50,291,309	1.25%
2025-08-15	26.36	26.69	26.18	26.41	26.41	qfq	1,853,360	48,978,799	0.15%
2025-08-14	27.26	27.42	26.35	26.37	26.37	qfq	2,123,140	56,965,034	-3.23%
2025-08-13	27.68	27.98	27.10	27.25	27.25	qfq	1,978,500	54,134,210	-1.20%
2025-08-12	27.87	28.20	27.27	27.58	27.58	qfq	1,532,000	42,263,761	-1.04%
2025-08-11	27.64	28.32	27.64	27.87	27.87	qfq	1,692,920	47,187,090	1.49%
2025-08-08	27.60	27.74	26.95	27.46	27.46	qfq	1,679,000	45,925,109	-0.79%
2025-08-07	27.85	27.95	27.38	27.68	27.68	qfq	2,429,040	67,045,344	0.76%
2025-08-06	27.10	27.61	26.84	27.47	27.47	qfq	2,029,340	55,283,337	1.37%
2025-08-05	27.17	27.44	26.80	27.10	27.10	qfq	1,767,480	47,925,267	0.11%
2025-08-04	26.80	27.10	26.70	27.07	27.07	qfq	1,582,820	42,618,825	-0.11%
2025-08-01	26.44	27.14	26.37	27.10	27.10	qfq	2,149,260	57,585,316	2.92%
2025-07-31	26.58	26.99	26.12	26.33	26.33	qfq	1,786,260	47,365,080	-1.20%
2025-07-30	26.98	27.10	26.36	26.65	26.65	qfq	1,374,940	36,720,214	-0.86%
2025-07-29	26.88	27.49	26.57	26.88	26.88	qfq	2,236,040	60,237,927	-0.33%
2025-07-28	26.30	27.16	26.03	26.97	26.97	qfq	2,938,200	78,403,006	3.10%
2025-07-25	25.78	26.17	25.53	26.16	26.16	qfq	2,018,120	52,222,791	2.19%
2025-07-24	25.68	26.14	25.30	25.60	25.60	qfq	2,162,850	55,353,238	-0.62%
2025-07-23	26.14	26.35	25.76	25.76	25.76	qfq	2,420,260	62,794,127	-1.45%
2025-07-22	26.76	26.90	25.83	26.14	26.14	qfq	3,777,380	99,438,447	-1.99%
2025-07-21	25.64	28.17	25.64	26.67	26.67	qfq	5,732,600	154,910,960	4.02%
2025-07-18	25.68	25.80	25.38	25.64	25.64	qfq	1,050,340	26,847,156	0.16%
2025-07-17	25.65	25.89	25.33	25.60	25.60	qfq	1,106,570	28,258,714	-0.12%
2025-07-16	25.52	25.85	25.40	25.63	25.63	qfq	1,397,860	35,816,398	0.95%
2025-07-15	25.46	25.68	24.68	25.39	25.39	qfq	1,485,860	37,291,342	-0.12%
2025-07-14	25.44	25.62	25.11	25.42	25.42	qfq	1,336,460	33,873,678	-0.31%
2025-07-11	25.32	26.18	25.31	25.50	25.50	qfq	2,581,307	66,081,415	0.79%
2025-07-10	24.90	25.47	24.56	25.30	25.30	qfq	1,890,180	47,274,570	1.20%
2025-07-09	24.60	25.05	24.47	25.00	25.00	qfq	1,412,920	34,945,748	1.83%
2025-07-08	24.47	24.57	24.20	24.55	24.55	qfq	1,030,360	25,151,121	0.66%
2025-07-07	24.16	24.50	24.01	24.39	24.39	qfq	1,189,420	28,911,106	0.83%
2025-07-04	24.47	24.60	23.98	24.19	24.19	qfq	1,359,560	32,991,769	-0.82%
2025-07-03	24.40	24.66	24.10	24.39	24.39	qfq	1,027,100	25,025,628	0.29%
2025-07-02	24.28	24.39	24.00	24.32	24.32	qfq	1,327,100	32,120,892	0.16%
2025-07-01	24.67	24.89	23.81	24.28	24.28	qfq	1,481,100	35,944,408	-1.70%
2025-06-30	24.57	24.75	24.30	24.70	24.70	qfq	930,000	22,856,570	1.65%
2025-06-27	24.44	24.62	24.15	24.30	24.30	qfq	1,114,960	27,113,649	0.00%
2025-06-26	24.60	24.61	24.20	24.30	24.30	qfq	1,330,800	32,449,439	-0.61%
2025-06-25	24.36	24.59	24.04	24.45	24.45	qfq	1,662,920	40,478,780	0.99%
2025-06-24	23.92	24.50	23.78	24.21	24.21	qfq	1,824,760	44,131,851	1.68%
2025-06-23	23.66	24.47	23.56	23.81	23.81	qfq	1,756,660	42,118,625	0.00%
2025-06-20	23.96	24.43	23.61	23.81	23.81	qfq	1,389,380	33,302,715	-0.54%
2025-06-19	24.70	24.88	23.77	23.94	23.94	qfq	1,798,280	43,683,171	-3.16%
2025-06-18	24.04	25.14	23.90	24.72	24.72	qfq	2,679,440	65,964,335	2.91%
2025-06-17	23.81	24.54	23.72	24.02	24.02	qfq	2,320,480	55,799,678	1.26%
2025-06-16	22.91	24.25	22.57	23.72	23.72	qfq	2,676,100	63,364,320	4.04%
2025-06-13	23.25	23.35	22.50	22.80	22.80	qfq	1,129,040	25,768,695	-1.98%
2025-06-12	23.34	23.50	22.99	23.26	23.26	qfq	1,094,500	25,424,816	0.35%
2025-06-11	23.03	23.38	22.88	23.18	23.18	qfq	644,880	14,934,026	0.65%
2025-06-10	23.21	23.40	22.70	23.03	23.03	qfq	1,259,780	29,062,817	-1.12%
2025-06-09	22.88	23.38	22.71	23.29	23.29	qfq	1,312,640	30,382,443	1.88%
2025-06-06	22.57	22.86	22.46	22.86	22.86	qfq	1,065,754	24,179,175	1.33%
2025-06-05	22.20	22.63	22.19	22.56	22.56	qfq	1,104,680	24,783,500	1.26%
2025-06-04	22.26	22.66	22.20	22.28	22.28	qfq	958,180	21,470,352	0.00%
2025-06-03	21.73	22.58	21.73	22.28	22.28	qfq	1,310,960	29,247,452	2.30%
2025-05-30	22.14	22.18	21.61	21.78	21.78	qfq	1,025,080	22,359,599	-1.80%
2025-05-29	21.51	22.25	21.30	22.18	22.18	qfq	1,424,980	31,406,383	3.40%
2025-05-28	21.69	21.85	21.30	21.45	21.45	qfq	697,620	15,013,603	-0.65%
2025-05-27	21.67	21.72	21.33	21.59	21.59	qfq	695,779	14,972,005	-0.37%
2025-05-26	21.43	21.87	21.35	21.67	21.67	qfq	751,340	16,250,578	1.64%
2025-05-23	21.70	22.03	21.30	21.32	21.32	qfq	1,101,640	23,885,624	-1.80%
2025-05-22	21.97	22.48	21.50	21.71	21.71	qfq	1,307,741	28,674,669	-2.07%
2025-05-21	22.59	22.59	21.90	22.17	22.17	qfq	858,371	19,042,787	-0.98%
2025-05-20	22.01	22.49	21.67	22.39	22.39	qfq	1,055,520	23,406,969	1.31%
2025-05-19	21.96	22.26	21.53	22.10	22.10	qfq	1,232,347	27,057,031	1.61%
2025-05-16	21.98	21.99	21.66	21.75	21.75	qfq	883,140	19,240,433	0.00%
2025-05-15	21.99	22.14	21.51	21.75	21.75	qfq	881,127	19,204,659	-0.41%
2025-05-14	21.88	22.18	21.53	21.84	21.84	qfq	1,022,640	22,302,702	0.32%
2025-05-13	22.16	22.49	21.77	21.77	21.77	qfq	1,010,200	22,213,897	-1.27%
2025-05-12	22.23	22.24	21.75	22.05	22.05	qfq	762,070	16,730,745	0.96%
2025-05-09	22.14	22.22	21.72	21.84	21.84	qfq	989,060	21,723,569	-1.58%
2025-05-08	21.60	22.30	21.41	22.19	22.19	qfq	1,356,400	29,785,511	2.73%
2025-05-07	21.45	21.98	21.41	21.60	21.60	qfq	1,670,920	36,174,489	1.69%
2025-05-06	21.30	21.60	21.01	21.24	21.24	qfq	1,944,540	41,293,074	0.62%
2025-04-30	20.82	21.25	20.80	21.11	21.11	qfq	882,818	18,656,516	0.76%
2025-04-29	20.37	21.01	20.24	20.95	20.95	qfq	1,133,481	23,516,378	2.29%
2025-04-28	20.74	20.91	20.14	20.48	20.48	qfq	1,311,640	26,805,039	-1.77%
2025-04-25	21.13	21.41	20.58	20.85	20.85	qfq	1,664,139	34,768,249	-2.11%
2025-04-24	20.15	21.44	19.96	21.30	21.30	qfq	3,477,360	72,387,852	5.71%
2025-04-23	20.20	20.47	19.90	20.15	20.15	qfq	1,205,760	24,196,522	0.15%
2025-04-22	20.15	20.30	19.89	20.12	20.12	qfq	894,720	17,921,643	0.00%
2025-04-21	19.88	20.28	19.53	20.12	20.12	qfq	1,454,600	29,048,403	2.08%
2025-04-18	19.98	20.13	19.41	19.71	19.71	qfq	1,229,780	24,240,256	-1.60%
2025-04-17	19.68	20.58	19.51	20.03	20.03	qfq	2,264,700	45,496,621	1.99%
2025-04-16	19.56	19.96	19.25	19.64	19.64	qfq	1,668,480	32,686,033	0.41%
2025-04-15	19.78	19.88	19.27	19.56	19.56	qfq	1,483,740	29,024,148	1.66%
2025-04-14	19.46	19.77	19.12	19.24	19.24	qfq	1,106,980	21,451,381	1.00%
2025-04-11	19.02	19.59	18.92	19.05	19.05	qfq	1,155,640	22,145,377	0.16%
2025-04-10	18.99	19.42	18.40	19.02	19.02	qfq	1,534,200	29,322,053	3.59%
2025-04-09	16.80	18.58	16.12	18.36	18.36	qfq	2,099,780	36,770,537	6.50%
2025-04-08	16.86	17.90	16.72	17.24	17.24	qfq	1,886,669	32,633,593	4.55%
2025-04-07	19.44	19.44	16.37	16.49	16.49	qfq	2,628,797	45,468,349	-19.40%
2025-04-03	20.28	20.65	20.14	20.46	20.46	qfq	955,380	19,532,243	-0.82%
2025-04-02	20.55	20.78	20.40	20.63	20.63	qfq	1,028,340	21,164,096	0.63%
2025-04-01	20.40	20.99	20.40	20.50	20.50	qfq	1,417,800	29,309,506	0.99%
2025-03-31	20.03	20.32	19.61	20.30	20.30	qfq	1,338,260	26,696,303	0.50%
2025-03-28	20.74	20.79	20.12	20.20	20.20	qfq	1,020,332	20,763,452	-1.94%
2025-03-27	20.90	20.90	20.20	20.60	20.60	qfq	1,332,540	27,340,323	-1.39%
2025-03-26	20.58	21.17	20.57	20.89	20.89	qfq	1,414,520	29,634,146	0.63%
2025-03-25	21.16	21.16	20.33	20.76	20.76	qfq	1,673,240	34,580,928	-1.61%
2025-03-24	22.50	22.50	20.55	21.10	21.10	qfq	2,234,320	47,823,458	-5.42%
2025-03-21	22.82	22.90	22.28	22.31	22.31	qfq	1,232,720	27,779,515	-2.32%
2025-03-20	23.47	23.47	22.80	22.84	22.84	qfq	1,533,880	35,270,831	-2.39%
2025-03-19	23.77	23.83	23.20	23.40	23.40	qfq	971,120	22,742,402	-1.27%
2025-03-18	23.91	24.03	23.60	23.70	23.70	qfq	822,900	19,558,364	-0.63%
2025-03-17	23.90	24.18	23.62	23.85	23.85	qfq	1,520,600	36,209,572	-0.54%
2025-03-14	23.54	24.04	23.16	23.98	23.98	qfq	1,232,240	29,182,512	1.87%
2025-03-13	23.94	24.06	23.12	23.54	23.54	qfq	1,230,713	28,875,450	-2.12%
2025-03-12	24.10	24.34	24.00	24.05	24.05	qfq	958,040	23,104,473	-0.08%
2025-03-11	23.94	24.31	23.67	24.07	24.07	qfq	809,640	19,395,915	-0.54%
2025-03-10	24.15	24.42	23.90	24.20	24.20	qfq	1,192,560	28,760,125	0.58%
2025-03-07	24.27	24.66	23.83	24.06	24.06	qfq	1,350,840	32,665,424	-1.92%
2025-03-06	23.87	24.98	23.87	24.53	24.53	qfq	1,826,420	44,688,549	3.41%
2025-03-05	23.88	23.96	23.22	23.72	23.72	qfq	1,179,760	27,759,080	-0.59%
2025-03-04	23.54	24.29	23.31	23.86	23.86	qfq	1,200,800	28,563,224	1.40%
2025-03-03	23.58	24.18	23.30	23.53	23.53	qfq	1,424,860	33,838,416	-0.21%
2025-02-28	24.84	24.98	23.38	23.58	23.58	qfq	1,485,300	35,714,214	-5.68%
2025-02-27	25.35	25.76	24.39	25.00	25.00	qfq	1,573,020	39,188,813	-2.15%
2025-02-26	25.35	25.60	25.20	25.55	25.55	qfq	1,284,920	32,619,184	0.83%
2025-02-25	25.32	25.64	25.06	25.34	25.34	qfq	1,428,869	36,173,532	-1.21%
2025-02-24	26.51	26.60	25.30	25.65	25.65	qfq	1,499,660	38,330,112	-1.31%
2025-02-21	25.61	26.10	24.87	25.99	25.99	qfq	2,086,700	53,143,512	1.96%
2025-02-20	25.88	26.29	25.25	25.49	25.49	qfq	1,981,220	50,753,883	-1.85%
2025-02-19	25.10	26.45	25.06	25.97	25.97	qfq	2,369,640	61,390,174	2.04%
2025-02-18	25.60	27.20	25.11	25.45	25.45	qfq	3,579,620	94,283,678	-0.93%
2025-02-17	25.64	25.89	25.17	25.69	25.69	qfq	2,401,280	61,344,837	1.14%
2025-02-14	24.92	25.58	24.52	25.40	25.40	qfq	2,434,920	61,448,050	2.92%
2025-02-13	25.01	25.20	24.35	24.68	24.68	qfq	1,685,400	41,617,359	-1.28%
2025-02-12	25.09	25.54	24.78	25.00	25.00	qfq	1,837,401	46,079,711	-0.36%
2025-02-11	25.31	25.50	24.75	25.09	25.09	qfq	2,537,198	63,690,392	-0.04%
2025-02-10	24.11	25.16	24.00	25.10	25.10	qfq	2,981,440	73,591,889	4.67%
2025-02-07	23.90	24.44	23.56	23.98	23.98	qfq	2,410,420	58,082,528	0.33%
2025-02-06	23.62	24.00	23.20	23.90	23.90	qfq	2,081,640	49,416,058	1.27%
2025-02-05	22.69	24.30	22.68	23.60	23.60	qfq	3,015,500	71,277,566	7.18%
2025-01-27	22.81	23.40	22.00	22.02	22.02	qfq	1,243,960	27,944,815	-3.42%
2025-01-24	22.00	22.88	21.80	22.80	22.80	qfq	1,610,580	36,187,899	3.73%
2025-01-23	22.51	23.28	21.89	21.98	21.98	qfq	1,741,120	39,673,958	-0.14%
2025-01-22	22.20	22.29	21.68	22.01	22.01	qfq	1,155,440	25,376,023	-0.90%
2025-01-21	22.62	23.40	21.91	22.21	22.21	qfq	1,667,480	37,168,465	-4.10%
2025-01-20	24.13	24.13	22.40	23.16	23.16	qfq	1,403,960	32,533,528	1.05%
2025-01-17	22.93	23.34	22.46	22.92	22.92	qfq	1,467,160	33,466,833	-0.99%
2025-01-16	23.41	23.95	22.73	23.15	23.15	qfq	1,832,800	42,685,847	-0.43%
2025-01-15	23.91	24.06	23.12	23.25	23.25	qfq	1,540,300	36,249,306	-2.76%
2025-01-14	22.56	24.42	22.56	23.91	23.91	qfq	2,540,860	60,430,508	7.12%
2025-01-13	22.77	23.38	21.74	22.32	22.32	qfq	1,735,760	38,978,351	-2.66%
2025-01-10	23.41	24.21	22.89	22.93	22.93	qfq	3,086,250	72,989,454	-2.51%
2025-01-09	21.59	24.51	21.29	23.52	23.52	qfq	4,283,110	100,468,226	10.58%
2025-01-08	21.61	21.92	20.50	21.27	21.27	qfq	1,542,120	32,856,112	-1.53%
2025-01-07	20.40	21.60	20.27	21.60	21.60	qfq	1,349,920	28,271,084	5.42%
2025-01-06	21.25	21.25	19.81	20.49	20.49	qfq	1,649,320	33,935,679	-3.39%
2025-01-03	23.69	23.79	21.03	21.21	21.21	qfq	2,603,180	57,793,763	-9.13%
2025-01-02	24.88	24.89	23.07	23.34	23.34	qfq	2,922,200	69,807,836	-6.30%
2024-12-31	25.09	26.14	24.44	24.91	24.91	qfq	3,737,247	94,446,170	-0.32%
2024-12-30	25.17	25.76	23.98	24.99	24.99	qfq	4,853,700	120,896,210	-0.60%
2024-12-27	22.80	26.25	22.45	25.14	25.14	qfq	5,379,680	133,362,248	12.18%
2024-12-26	21.51	22.87	21.38	22.41	22.41	qfq	2,020,640	45,166,611	3.56%
2024-12-25	22.67	22.99	20.81	21.64	21.64	qfq	2,356,680	50,812,231	-5.46%
2024-12-24	23.00	23.48	22.33	22.89	22.89	qfq	1,956,909	44,601,343	-1.08%
2024-12-23	25.20	25.20	22.90	23.14	23.14	qfq	3,966,519	95,205,007	-9.18%
2024-12-20	25.28	25.78	24.73	25.48	25.48	qfq	3,097,520	78,443,362	0.87%
2024-12-19	24.53	25.34	24.00	25.26	25.26	qfq	4,708,781	116,564,557	2.06%
2024-12-18	22.57	25.65	21.83	24.75	24.75	qfq	4,956,676	119,180,608	9.95%
2024-12-17	23.92	24.15	22.40	22.51	22.51	qfq	2,276,540	52,588,478	-6.91%
2024-12-16	24.27	24.86	23.80	24.18	24.18	qfq	2,929,940	71,229,916	0.12%
2024-12-13	24.12	24.81	24.06	24.15	24.15	qfq	2,076,600	50,556,327	-0.25%
2024-12-12	23.93	24.65	23.93	24.21	24.21	qfq	2,157,940	52,316,483	0.33%
2024-12-11	24.42	24.42	23.69	24.13	24.13	qfq	1,704,000	40,977,403	0.75%
2024-12-10	24.60	24.81	23.89	23.95	23.95	qfq	2,395,396	58,263,360	0.38%
2024-12-09	23.88	25.00	23.61	23.86	23.86	qfq	2,737,060	66,197,839	-0.83%
2024-12-06	25.15	25.71	23.60	24.06	24.06	qfq	4,087,080	99,120,194	0.33%
2024-12-05	22.88	24.37	22.88	23.98	23.98	qfq	2,958,200	70,235,830	4.31%
2024-12-04	23.48	24.00	22.76	22.99	22.99	qfq	3,087,480	72,123,776	-3.93%
2024-12-03	23.13	25.20	22.72	23.93	23.93	qfq	4,104,442	97,887,125	3.37%
2024-12-02	22.88	23.16	22.54	23.15	23.15	qfq	2,039,580	46,761,425	1.67%
2024-11-29	22.00	22.98	22.00	22.77	22.77	qfq	2,211,720	49,886,772	2.57%
2024-11-28	22.26	22.48	22.00	22.20	22.20	qfq	2,151,838	47,899,250	0.23%
2024-11-27	21.50	22.15	20.50	22.15	22.15	qfq	2,126,800	45,325,010	3.02%
2024-11-26	21.89	22.28	21.34	21.50	21.50	qfq	1,448,029	31,472,962	-1.74%
2024-11-25	21.35	21.98	20.95	21.88	21.88	qfq	1,798,800	38,564,219	2.43%
2024-11-22	22.10	22.93	21.30	21.36	21.36	qfq	2,675,660	59,424,634	-3.26%
2024-11-21	21.96	22.36	21.66	22.08	22.08	qfq	1,933,835	42,566,841	0.87%
2024-11-20	21.05	22.20	20.85	21.89	21.89	qfq	2,107,620	45,606,945	4.14%
2024-11-19	20.64	21.11	20.22	21.02	21.02	qfq	1,765,855	36,587,422	2.29%
2024-11-18	22.03	23.10	20.30	20.55	20.55	qfq	3,044,740	63,492,120	-6.08%
2024-11-15	21.92	23.24	21.71	21.88	21.88	qfq	2,910,000	65,655,813	-0.68%
2024-11-14	22.62	22.80	21.96	22.03	22.03	qfq	1,706,640	38,056,327	-2.61%
2024-11-13	22.40	22.90	21.96	22.62	22.62	qfq	2,027,880	45,554,459	1.21%
2024-11-12	23.11	23.21	22.12	22.35	22.35	qfq	2,523,260	57,179,848	-1.54%
2024-11-11	22.01	22.75	21.93	22.70	22.70	qfq	2,627,645	59,072,523	2.85%
2024-11-08	22.30	22.77	21.87	22.07	22.07	qfq	2,915,060	64,899,761	0.78%
2024-11-07	21.30	21.90	21.06	21.90	21.90	qfq	1,953,280	42,157,128	2.72%
2024-11-06	21.21	21.66	21.00	21.32	21.32	qfq	2,082,780	44,529,453	1.28%
2024-11-05	20.25	21.16	20.22	21.05	21.05	qfq	2,001,700	41,729,550	3.80%
2024-11-04	19.96	20.35	19.53	20.28	20.28	qfq	1,674,179	33,595,079	1.45%
2024-11-01	21.57	21.79	19.80	19.99	19.99	qfq	3,210,909	65,157,360	-7.41%
2024-10-31	20.84	21.66	20.54	21.59	21.59	qfq	2,331,180	49,599,967	4.30%
2024-10-30	21.20	21.22	20.31	20.70	20.70	qfq	2,064,480	42,859,422	-2.54%
2024-10-29	22.21	22.88	21.20	21.24	21.24	qfq	2,511,120	54,640,975	-4.58%
2024-10-28	21.50	22.43	21.50	22.26	22.26	qfq	2,432,677	53,858,213	3.29%
2024-10-25	20.86	21.60	20.86	21.55	21.55	qfq	1,929,440	41,213,717	2.91%
2024-10-24	21.20	21.41	20.71	20.94	20.94	qfq	1,283,800	26,855,309	-1.60%
2024-10-23	21.41	21.77	21.05	21.28	21.28	qfq	1,880,780	40,390,904	-0.47%
2024-10-22	22.31	22.32	21.15	21.38	21.38	qfq	2,314,460	49,780,471	-2.69%
2024-10-21	21.70	22.24	21.46	21.97	21.97	qfq	3,027,290	66,267,467	2.38%
2024-10-18	20.72	21.96	20.35	21.46	21.46	qfq	3,310,660	70,083,399	3.57%
2024-10-17	20.79	21.38	20.67	20.72	20.72	qfq	2,635,460	55,528,905	0.10%
2024-10-16	20.19	21.08	19.85	20.70	20.70	qfq	2,377,760	49,026,281	0.68%
2024-10-15	20.93	21.39	20.46	20.56	20.56	qfq	2,822,880	59,148,665	-2.33%
2024-10-14	20.05	21.06	19.93	21.05	21.05	qfq	2,623,545	54,013,216	4.94%
2024-10-11	21.32	21.32	19.73	20.06	20.06	qfq	3,176,760	64,910,534	-6.09%
2024-10-10	21.41	22.43	20.91	21.36	21.36	qfq	4,584,802	99,592,564	3.74%
2024-10-09	23.77	23.84	20.59	20.59	20.59	qfq	5,434,800	120,131,803	-16.81%
2024-10-08	24.99	25.30	22.15	24.75	24.75	qfq	6,585,574	158,378,184	17.02%
2024-09-30	19.87	21.72	19.20	21.15	21.15	qfq	5,299,031	107,450,415	14.63%
2024-09-27	17.57	18.80	17.57	18.45	18.45	qfq	3,736,198	67,800,070	6.03%
2024-09-26	17.09	17.43	16.99	17.40	17.40	qfq	2,122,060	36,573,911	1.81%
2024-09-25	17.00	17.37	16.92	17.09	17.09	qfq	2,262,080	38,782,914	1.06%
2024-09-24	16.76	17.09	16.53	16.91	16.91	qfq	2,191,420	36,829,796	1.32%
2024-09-23	16.33	16.80	16.25	16.69	16.69	qfq	2,230,020	36,966,721	1.77%
2024-09-20	16.07	16.52	15.84	16.40	16.40	qfq	2,128,800	34,697,418	2.50%
2024-09-19	15.25	16.01	15.22	16.00	16.00	qfq	1,874,140	29,484,880	5.26%
2024-09-18	15.70	15.83	14.93	15.20	15.20	qfq	1,765,720	26,828,084	-3.37%
2024-09-13	16.05	16.22	15.73	15.73	15.73	qfq	1,317,100	20,973,167	-2.12%
2024-09-12	15.95	16.39	15.95	16.07	16.07	qfq	1,648,800	26,715,602	0.88%
2024-09-11	16.19	16.23	15.85	15.93	15.93	qfq	1,091,240	17,471,453	-1.06%
2024-09-10	15.99	16.27	15.70	16.10	16.10	qfq	1,356,440	21,669,825	0.88%
2024-09-09	15.74	16.00	15.43	15.96	15.96	qfq	1,783,060	28,226,250	1.40%
2024-09-06	16.40	16.44	15.73	15.74	15.74	qfq	1,930,700	30,912,819	-3.49%
2024-09-05	15.93	16.36	15.92	16.31	16.31	qfq	2,138,325	34,695,525	2.39%
2024-09-04	16.37	16.43	15.89	15.93	15.93	qfq	2,629,463	42,395,921	-2.69%
2024-09-03	16.20	16.55	16.18	16.37	16.37	qfq	2,330,222	38,100,004	0.31%
2024-09-02	16.90	17.19	16.27	16.32	16.32	qfq	4,098,042	68,155,181	-5.12%
2024-08-30	16.40	17.29	16.21	17.20	17.20	qfq	6,490,465	109,408,451	3.49%
2024-08-29	17.05	17.28	16.30	16.62	16.62	qfq	6,546,400	108,729,023	-6.21%
2024-08-28	19.23	19.24	17.20	17.72	17.72	qfq	10,713,685	192,227,178	-12.41%
2024-08-27	18.30	20.23	17.41	20.23	20.23	qfq	11,068,241	210,258,981	19.99%
2024-08-26	16.56	17.41	16.15	16.86	16.86	qfq	4,768,642	79,808,471	7.25%
2024-08-23	15.60	16.20	15.42	15.72	15.72	qfq	1,639,280	25,881,686	-1.63%
2024-08-22	16.41	17.03	15.95	15.98	15.98	qfq	1,798,140	29,520,997	-2.92%
2024-08-21	16.11	16.64	15.94	16.46	16.46	qfq	1,521,980	25,020,792	2.11%
2024-08-20	16.63	16.66	16.07	16.12	16.12	qfq	1,211,340	19,773,703	-2.54%
2024-08-19	16.40	16.73	16.15	16.54	16.54	qfq	1,606,580	26,529,575	0.49%
2024-08-16	16.28	16.69	16.28	16.46	16.46	qfq	1,802,120	29,760,373	1.23%
2024-08-15	16.17	16.49	16.00	16.26	16.26	qfq	1,901,520	30,874,713	-0.61%
2024-08-14	16.20	16.60	16.11	16.36	16.36	qfq	2,091,760	34,314,515	1.61%
2024-08-13	15.87	16.12	15.65	16.10	16.10	qfq	1,431,740	22,798,759	1.07%
2024-08-12	16.08	16.18	15.61	15.93	15.93	qfq	2,062,600	32,746,777	-2.15%
2024-08-09	16.29	16.64	16.08	16.28	16.28	qfq	2,569,500	42,033,138	1.50%
2024-08-08	16.37	16.43	15.91	16.04	16.04	qfq	2,683,760	43,280,731	-2.73%
2024-08-07	16.54	16.87	16.25	16.49	16.49	qfq	3,140,258	51,850,650	-0.18%
2024-08-06	16.67	16.90	16.11	16.52	16.52	qfq	4,184,359	68,480,185	0.18%
2024-08-05	18.39	18.50	16.45	16.49	16.49	qfq	6,735,999	117,232,642	-13.94%
2024-08-02	20.49	21.80	18.97	19.16	19.16	qfq	10,284,959	205,991,765	-7.75%
2024-08-01	17.95	20.77	17.95	20.77	20.77	qfq	2,914,880	58,548,793	19.99%
2024-07-31	16.57	17.49	16.38	17.31	17.31	qfq	1,884,732	32,131,886	4.47%
2024-07-30	16.75	17.45	16.45	16.57	16.57	qfq	1,428,860	24,003,256	-2.13%
2024-07-29	16.00	17.19	16.00	16.93	16.93	qfq	2,366,041	39,142,734	4.44%
2024-07-26	16.50	16.60	16.06	16.21	16.21	qfq	1,640,579	26,728,000	0.25%
2024-07-25	16.29	16.86	15.43	16.17	16.17	qfq	3,314,260	53,043,179	-0.98%
2024-07-24	15.35	16.87	15.13	16.33	16.33	qfq	4,052,060	65,051,240	6.38%
2024-07-23	15.70	15.97	15.30	15.35	15.35	qfq	1,804,660	28,235,100	-2.79%
2024-07-22	14.54	15.88	14.54	15.79	15.79	qfq	3,390,500	52,201,486	9.12%
2024-07-19	13.77	14.66	13.77	14.47	14.47	qfq	1,253,360	17,875,114	1.40%
2024-07-18	14.29	14.89	13.78	14.27	14.27	qfq	1,566,240	22,159,209	-0.70%
2024-07-17	14.99	15.08	14.34	14.37	14.37	qfq	979,280	14,300,070	-3.62%
2024-07-16	14.51	14.98	14.51	14.91	14.91	qfq	915,420	13,554,000	1.36%
2024-07-15	15.19	15.45	14.61	14.71	14.71	qfq	1,061,719	15,693,986	-4.04%
2024-07-12	15.48	15.84	15.20	15.33	15.33	qfq	1,015,619	15,746,655	-0.97%
2024-07-11	15.37	15.71	14.88	15.48	15.48	qfq	1,429,540	21,873,471	5.45%
2024-07-10	14.96	15.06	14.63	14.68	14.68	qfq	805,250	11,945,270	-1.94%
2024-07-09	14.73	15.05	14.10	14.97	14.97	qfq	1,131,670	16,526,591	1.63%
2024-07-08	15.26	15.29	14.67	14.73	14.73	qfq	930,420	13,813,224	-3.54%
2024-07-05	14.84	15.42	14.56	15.27	15.27	qfq	1,266,400	19,185,663	2.90%
2024-07-04	15.94	15.94	14.75	14.84	14.84	qfq	1,298,620	19,615,273	-5.48%
2024-07-03	15.93	16.28	15.65	15.70	15.70	qfq	1,147,920	18,163,043	-2.67%
2024-07-02	15.53	16.42	15.50	16.13	16.13	qfq	1,862,860	30,102,384	3.86%
2024-07-01	15.55	15.90	15.07	15.53	15.53	qfq	1,361,260	21,077,349	0.13%
2024-06-28	16.16	16.36	15.45	15.51	15.51	qfq	1,539,489	24,283,700	-1.90%
2024-06-27	15.91	16.30	15.70	15.81	15.81	qfq	1,205,540	19,293,278	-0.69%
2024-06-26	14.70	15.99	14.54	15.92	15.92	qfq	1,927,238	29,926,489	7.64%
2024-06-25	14.56	15.16	14.56	14.79	14.79	qfq	1,054,620	15,626,435	0.41%
2024-06-24	15.50	15.58	14.50	14.73	14.73	qfq	1,326,440	19,774,340	-5.94%
2024-06-21	15.70	16.05	15.31	15.66	15.66	qfq	1,093,000	17,196,509	-0.89%
2024-06-20	16.03	16.32	15.77	15.80	15.80	qfq	1,012,360	16,214,198	-2.35%
2024-06-19	15.90	16.48	15.85	16.18	16.18	qfq	1,126,500	18,311,683	1.70%
2024-06-18	15.30	16.00	15.23	15.91	15.91	qfq	1,119,840	17,730,826	3.45%
2024-06-17	15.43	15.70	15.29	15.38	15.38	qfq	793,270	12,281,369	-1.22%
2024-06-14	15.59	15.77	15.18	15.57	15.57	qfq	1,024,540	15,894,193	-0.32%
2024-06-13	15.72	15.87	15.34	15.62	15.62	qfq	1,088,820	17,007,332	0.77%
2024-06-12	15.16	15.65	15.00	15.50	15.50	qfq	1,115,320	17,279,873	2.18%
2024-06-11	15.04	15.38	14.30	15.17	15.17	qfq	1,138,580	17,039,391	0.93%
2024-06-07	14.50	15.25	14.43	15.03	15.03	qfq	1,585,860	23,730,290	5.92%
2024-06-06	15.20	15.36	13.96	14.19	14.19	qfq	1,844,280	26,571,283	-6.77%
2024-06-05	15.60	15.60	15.09	15.22	15.22	qfq	1,145,940	17,587,931	-1.17%
2024-06-04	16.06	16.06	15.06	15.40	15.40	qfq	1,460,520	22,384,702	-4.05%
2024-06-03	16.98	17.05	15.86	16.05	16.05	qfq	1,604,880	26,080,288	-5.03%
2024-05-31	16.80	17.01	16.54	16.90	16.90	qfq	800,500	13,484,892	1.75%
2024-05-30	16.78	16.85	16.35	16.61	16.61	qfq	911,160	15,194,748	-0.66%
2024-05-29	16.60	17.10	16.48	16.72	16.72	qfq	1,006,118	16,884,939	-0.24%
2024-05-28	16.90	17.20	16.66	16.76	16.76	qfq	908,160	15,287,650	-0.18%
2024-05-27	16.83	17.15	16.44	16.79	16.79	qfq	1,084,520	18,126,669	-0.24%
2024-05-24	16.97	17.05	16.61	16.83	16.83	qfq	1,202,360	20,279,052	-1.58%
2024-05-23	17.51	17.69	16.95	17.10	17.10	qfq	1,704,660	29,396,623	-3.77%
2024-05-22	17.15	17.95	17.06	17.77	17.77	qfq	2,473,598	43,770,885	3.43%
2024-05-21	17.50	17.66	17.09	17.18	17.18	qfq	2,389,067	41,316,679	-2.16%
2024-05-20	18.50	18.51	17.40	17.56	17.56	qfq	4,870,207	86,739,828	-8.01%
2024-05-17	17.77	19.15	17.45	19.09	19.09	qfq	4,578,157	84,080,936	8.71%
2024-05-16	17.00	17.78	16.89	17.56	17.56	qfq	1,827,662	31,877,065	4.59%
2024-05-15	16.99	17.18	16.31	16.79	16.79	qfq	990,080	16,691,783	-0.36%
2024-05-14	16.49	16.99	16.30	16.85	16.85	qfq	1,356,520	22,714,147	3.56%
2024-05-13	17.08	17.08	16.01	16.27	16.27	qfq	1,758,499	28,657,783	-4.85%
2024-05-10	17.67	17.86	17.02	17.10	17.10	qfq	1,489,020	25,612,421	-2.84%
2024-05-09	17.38	17.75	17.34	17.60	17.60	qfq	1,215,540	21,402,237	1.09%
2024-05-08	18.11	18.11	17.34	17.41	17.41	qfq	1,451,420	25,559,425	-3.97%
2024-05-07	17.66	18.15	17.48	18.13	18.13	qfq	1,679,060	30,068,037	3.60%
2024-05-06	17.80	18.09	17.33	17.50	17.50	qfq	1,478,480	25,997,431	0.86%
2024-04-30	17.95	17.95	17.02	17.35	17.35	qfq	1,503,400	26,093,956	-2.14%
2024-04-29	16.80	17.79	16.73	17.73	17.73	qfq	2,197,441	38,201,688	5.98%
2024-04-26	16.71	17.18	16.33	16.73	16.73	qfq	2,395,980	40,092,783	-0.83%
2024-04-25	16.78	16.97	16.50	16.87	16.87	qfq	1,285,300	21,609,056	0.30%
2024-04-24	16.00	16.94	15.98	16.82	16.82	qfq	2,000,400	33,295,579	5.13%
2024-04-23	15.32	16.14	15.23	16.00	16.00	qfq	1,847,512	29,272,251	5.19%
2024-04-22	15.75	15.75	14.75	15.21	15.21	qfq	1,502,772	22,827,028	-1.68%
2024-04-19	15.61	15.79	15.16	15.47	15.47	qfq	1,541,077	23,852,542	-0.26%
2024-04-18	15.92	16.00	15.20	15.51	15.51	qfq	2,384,262	37,112,480	-4.14%
2024-04-17	14.30	16.25	14.30	16.18	16.18	qfq	3,134,818	49,451,301	15.99%
2024-04-16	16.12	16.12	13.92	13.95	13.95	qfq	2,744,001	39,985,180	-14.42%
2024-04-15	17.47	17.68	15.55	16.30	16.30	qfq	2,761,808	45,349,791	-7.28%
2024-04-12	17.86	18.44	17.54	17.58	17.58	qfq	1,698,842	30,388,604	-2.12%
2024-04-11	17.55	18.54	17.35	17.96	17.96	qfq	2,052,309	37,181,652	1.30%
2024-04-10	18.35	18.49	17.42	17.73	17.73	qfq	2,585,159	45,827,991	-3.33%
2024-04-09	18.76	19.27	18.20	18.34	18.34	qfq	3,277,811	60,548,254	-2.86%
2024-04-08	20.90	21.05	18.81	18.88	18.88	qfq	5,025,539	99,170,136	-11.15%
2024-04-03	20.00	23.40	20.00	21.25	21.25	qfq	6,131,568	133,057,223	8.58%
2024-04-02	19.88	19.92	19.35	19.57	19.57	qfq	1,238,104	24,326,558	-1.36%
2024-04-01	19.40	19.89	19.20	19.84	19.84	qfq	1,211,540	23,792,085	3.39%
2024-03-29	19.07	19.40	18.70	19.19	19.19	qfq	1,522,752	28,982,384	0.00%
2024-03-28	18.29	19.35	17.63	19.19	19.19	qfq	2,287,807	42,961,598	7.15%
2024-03-27	18.98	19.10	17.90	17.91	17.91	qfq	1,645,620	30,134,248	-5.59%
2024-03-26	19.19	19.50	18.60	18.97	18.97	qfq	1,841,193	34,973,147	-1.15%
2024-03-25	20.14	20.37	19.16	19.19	19.19	qfq	2,060,068	40,835,913	-4.81%
2024-03-22	20.61	20.75	19.80	20.16	20.16	qfq	2,509,780	50,674,469	-2.89%
2024-03-21	21.09	21.86	20.35	20.76	20.76	qfq	2,535,160	52,850,802	-1.47%
2024-03-20	20.59	21.15	20.50	21.07	21.07	qfq	2,725,760	56,880,435	2.33%
2024-03-19	20.40	20.94	20.40	20.59	20.59	qfq	3,079,480	63,615,748	0.10%
2024-03-18	19.56	20.74	19.38	20.57	20.57	qfq	3,987,268	80,330,817	5.16%
2024-03-15	19.40	19.67	18.82	19.56	19.56	qfq	2,689,760	51,770,031	-0.36%
2024-03-14	19.78	20.63	19.10	19.63	19.63	qfq	2,972,773	58,981,877	-1.55%
2024-03-13	20.00	20.58	19.86	19.94	19.94	qfq	2,372,372	47,868,598	0.50%
2024-03-12	19.51	19.89	19.40	19.84	19.84	qfq	1,725,235	33,977,695	1.43%
2024-03-11	19.28	19.58	18.90	19.56	19.56	qfq	1,666,660	32,341,537	1.09%
2024-03-08	19.18	20.15	18.78	19.35	19.35	qfq	1,800,878	34,625,721	0.62%
2024-03-07	20.02	20.21	19.00	19.23	19.23	qfq	2,713,218	53,049,119	-3.95%
2024-03-06	20.27	20.34	19.59	20.02	20.02	qfq	3,076,184	61,555,291	-2.77%
2024-03-05	20.72	21.66	19.62	20.59	20.59	qfq	5,201,504	106,011,482	-4.05%
2024-03-04	18.94	22.49	17.99	21.46	21.46	qfq	5,481,404	107,528,921	13.97%
2024-03-01	18.57	19.15	18.30	18.83	18.83	qfq	2,434,907	45,738,965	1.67%
2024-02-29	17.35	18.79	17.19	18.52	18.52	qfq	2,890,861	52,861,872	3.52%
2024-02-28	20.50	20.79	17.65	17.89	17.89	qfq	4,497,452	87,751,267	-12.09%
2024-02-27	19.80	20.35	19.64	20.35	20.35	qfq	3,712,196	74,332,654	0.99%
2024-02-26	20.04	20.80	19.77	20.15	20.15	qfq	4,444,066	89,780,879	1.10%
2024-02-23	19.65	19.97	19.17	19.93	19.93	qfq	3,730,938	73,279,191	1.42%
2024-02-22	20.61	21.06	18.80	19.65	19.65	qfq	5,372,368	106,337,342	1.71%
2024-02-21	15.97	19.32	15.97	19.32	19.32	qfq	2,016,518	36,528,473	20.00%
2024-02-20	16.04	16.49	15.38	16.10	16.10	qfq	2,345,289	37,672,662	-0.37%
2024-02-19	14.17	16.45	14.17	16.16	16.16	qfq	4,006,186	63,315,980	15.68%
2024-02-08	12.19	14.21	11.60	13.97	13.97	qfq	3,503,249	45,007,591	15.45%
2024-02-07	13.89	14.19	11.52	12.10	12.10	qfq	3,624,359	45,748,463	-12.64%
2024-02-06	14.00	14.80	12.34	13.85	13.85	qfq	3,177,130	42,591,448	-4.68%
2024-02-05	17.85	17.85	14.49	14.53	14.53	qfq	3,259,678	49,830,946	-19.77%
2024-02-02	19.74	19.98	17.35	18.11	18.11	qfq	1,994,760	36,859,116	-8.63%
2024-02-01	20.63	20.63	18.93	19.82	19.82	qfq	1,550,362	30,346,599	-0.75%
2024-01-31	21.55	21.61	19.97	19.97	19.97	qfq	1,549,485	31,855,905	-7.20%
2024-01-30	22.16	22.55	21.46	21.52	21.52	qfq	1,282,207	28,163,146	-3.28%
2024-01-29	23.75	24.16	22.25	22.25	22.25	qfq	1,466,220	33,525,507	-6.86%
2024-01-26	24.04	24.53	23.83	23.89	23.89	qfq	1,044,240	25,209,738	-0.25%
2024-01-25	23.19	24.00	22.60	23.95	23.95	qfq	1,238,699	29,020,650	4.81%
2024-01-24	22.82	23.08	21.85	22.85	22.85	qfq	1,362,300	30,696,691	0.35%
2024-01-23	23.33	23.59	22.38	22.77	22.77	qfq	1,574,880	35,780,911	-2.40%
2024-01-22	24.90	25.08	23.12	23.33	23.33	qfq	1,161,600	27,938,493	-5.85%
2024-01-19	25.50	25.50	24.70	24.78	24.78	qfq	852,618	21,256,361	-2.02%
2024-01-18	25.60	25.61	24.51	25.29	25.29	qfq	1,092,057	27,204,013	-0.28%
2024-01-17	26.13	26.21	25.36	25.36	25.36	qfq	750,400	19,320,431	-2.95%
2024-01-16	26.12	26.27	25.50	26.13	26.13	qfq	988,638	25,632,571	-0.15%
2024-01-15	26.42	26.51	25.84	26.17	26.17	qfq	792,860	20,677,796	-1.32%
2024-01-12	27.13	27.14	26.52	26.52	26.52	qfq	612,820	16,391,202	-1.45%
2024-01-11	26.10	27.04	26.10	26.91	26.91	qfq	822,740	21,927,915	3.10%
2024-01-10	26.44	26.68	25.83	26.10	26.10	qfq	669,420	17,557,835	-1.69%
2024-01-09	26.55	27.10	26.39	26.55	26.55	qfq	784,900	20,979,257	0.11%
2024-01-08	26.97	27.21	26.41	26.52	26.52	qfq	721,580	19,364,215	-1.67%
2024-01-05	27.60	27.66	26.70	26.97	26.97	qfq	659,840	17,966,942	-1.64%
2024-01-04	27.70	27.70	27.08	27.42	27.42	qfq	687,049	18,853,769	0.18%
2024-01-03	27.43	27.70	27.16	27.37	27.37	qfq	1,028,800	28,217,924	-0.58%
2024-01-02	27.64	27.76	27.30	27.53	27.53	qfq	876,900	24,144,598	0.44%
2023-12-29	27.32	27.57	27.23	27.41	27.41	qfq	877,040	24,026,386	0.15%
2023-12-28	26.42	27.50	26.07	27.37	27.37	qfq	856,620	23,068,403	3.60%
2023-12-27	26.27	26.73	26.18	26.42	26.42	qfq	822,760	21,741,465	0.38%
2023-12-26	27.06	27.28	26.01	26.32	26.32	qfq	1,457,880	38,485,421	-2.88%
2023-12-25	27.80	29.00	26.94	27.10	27.10	qfq	1,752,940	48,129,810	-0.62%
2023-12-22	28.10	28.37	27.20	27.27	27.27	qfq	847,820	23,398,376	-2.88%
2023-12-21	27.91	28.48	27.45	28.08	28.08	qfq	830,920	23,221,395	0.04%
2023-12-20	28.70	28.74	28.06	28.07	28.07	qfq	790,888	22,498,583	-1.09%
2023-12-19	28.41	28.47	27.89	28.38	28.38	qfq	671,030	18,956,617	1.25%
2023-12-18	28.56	28.80	27.93	28.03	28.03	qfq	876,040	24,778,748	-1.37%
2023-12-15	29.08	29.08	28.24	28.42	28.42	qfq	735,565	20,956,691	-0.59%
2023-12-14	28.99	29.29	28.49	28.59	28.59	qfq	709,619	20,432,502	-1.11%
2023-12-13	29.28	29.48	28.79	28.91	28.91	qfq	754,890	21,962,845	-1.40%
2023-12-12	29.29	29.43	28.97	29.32	29.32	qfq	795,860	23,223,322	0.62%
2023-12-11	29.25	29.39	28.68	29.14	29.14	qfq	1,257,780	36,419,805	0.03%
2023-12-08	29.66	30.16	29.13	29.13	29.13	qfq	1,003,792	29,646,272	-1.59%
2023-12-07	29.25	29.85	29.01	29.60	29.60	qfq	1,194,459	35,254,863	1.20%
2023-12-06	29.15	29.67	28.86	29.25	29.25	qfq	965,119	28,202,581	0.65%
2023-12-05	30.16	30.16	29.00	29.06	29.06	qfq	1,015,647	29,797,574	-2.68%
2023-12-04	30.04	30.59	29.83	29.86	29.86	qfq	987,380	29,787,551	-0.67%
2023-12-01	29.87	30.35	29.03	30.06	30.06	qfq	1,107,960	32,940,270	2.49%
2023-11-30	29.65	29.89	29.03	29.33	29.33	qfq	835,040	24,555,130	-1.61%
2023-11-29	30.18	30.29	29.65	29.81	29.81	qfq	837,840	25,103,129	-1.13%
2023-11-28	29.87	30.54	29.67	30.15	30.15	qfq	883,680	26,586,129	1.01%
2023-11-27	29.60	30.67	29.52	29.85	29.85	qfq	1,221,160	36,773,096	0.34%
2023-11-24	30.37	30.66	29.54	29.75	29.75	qfq	1,019,220	30,373,284	-2.33%
2023-11-23	30.25	30.70	29.90	30.46	30.46	qfq	1,046,200	31,721,538	0.00%
2023-11-22	30.55	31.53	30.37	30.46	30.46	qfq	1,590,900	49,149,049	-0.42%
2023-11-21	31.23	31.25	30.47	30.59	30.59	qfq	801,000	24,702,465	-0.71%
2023-11-20	31.13	31.28	30.64	30.81	30.81	qfq	797,013	24,606,541	-0.29%
2023-11-17	30.85	31.51	30.73	30.90	30.90	qfq	856,206	26,513,636	0.16%
2023-11-16	31.01	31.49	30.78	30.85	30.85	qfq	804,380	25,054,999	-0.61%
2023-11-15	31.49	31.79	30.93	31.04	31.04	qfq	793,380	24,776,138	-0.89%
2023-11-14	30.69	31.59	30.69	31.32	31.32	qfq	1,269,740	39,724,636	1.75%
2023-11-13	30.68	31.06	30.28	30.78	30.78	qfq	1,180,860	36,404,940	2.40%
2023-11-10	30.35	30.49	29.86	30.06	30.06	qfq	735,780	22,185,149	-0.96%
2023-11-09	30.63	30.87	30.07	30.35	30.35	qfq	1,161,186	35,327,128	-0.13%
2023-11-08	29.91	30.77	29.91	30.39	30.39	qfq	1,426,720	43,414,887	1.06%
2023-11-07	29.49	30.15	29.37	30.07	30.07	qfq	1,436,580	42,969,291	1.48%
2023-11-06	28.89	29.67	28.76	29.63	29.63	qfq	1,189,800	35,026,442	2.85%
2023-11-03	28.14	29.12	28.10	28.81	28.81	qfq	907,243	26,134,657	2.38%
2023-11-02	28.44	28.74	28.14	28.14	28.14	qfq	830,740	23,602,780	-1.57%
2023-11-01	28.51	28.99	28.19	28.59	28.59	qfq	839,620	23,899,424	-0.24%
2023-10-31	28.65	29.37	28.50	28.66	28.66	qfq	1,291,029	37,129,018	-0.93%
2023-10-30	29.00	29.19	28.31	28.93	28.93	qfq	2,033,697	58,498,226	-0.48%
2023-10-27	30.00	30.25	28.95	29.07	29.07	qfq	1,575,260	46,146,538	-3.00%
2023-10-26	29.64	30.30	29.62	29.97	29.97	qfq	2,132,700	63,789,526	0.57%
2023-10-25	28.50	31.22	28.00	29.80	29.80	qfq	3,119,740	94,012,789	7.00%
2023-10-24	27.30	28.08	26.77	27.85	27.85	qfq	831,800	22,981,361	4.07%
2023-10-23	27.78	28.00	26.67	26.76	26.76	qfq	1,040,660	28,164,309	-3.91%
2023-10-20	28.31	28.71	27.70	27.85	27.85	qfq	825,122	23,149,406	-1.80%
2023-10-19	28.43	29.47	28.31	28.36	28.36	qfq	1,077,772	31,056,169	-0.07%
2023-10-18	29.18	29.20	28.07	28.38	28.38	qfq	916,117	26,035,024	-3.24%
2023-10-17	29.00	29.43	28.75	29.33	29.33	qfq	621,400	18,079,520	1.14%
2023-10-16	29.10	29.39	28.62	29.00	29.00	qfq	762,700	22,040,150	-0.24%
2023-10-13	29.44	29.80	28.95	29.07	29.07	qfq	1,072,209	31,281,833	-1.56%
2023-10-12	30.19	30.48	29.51	29.53	29.53	qfq	1,052,020	31,308,963	-2.22%
2023-10-11	29.73	30.45	29.40	30.20	30.20	qfq	1,149,232	34,583,596	1.58%
2023-10-10	29.70	30.02	29.45	29.73	29.73	qfq	972,180	28,974,597	0.54%
2023-10-09	29.62	29.92	29.40	29.57	29.57	qfq	1,059,745	31,408,449	-0.44%
2023-09-28	29.39	29.99	29.39	29.70	29.70	qfq	846,260	25,115,695	1.37%
2023-09-27	29.52	29.79	29.06	29.30	29.30	qfq	971,700	28,559,254	-0.75%
2023-09-26	29.10	29.80	28.95	29.52	29.52	qfq	1,166,938	34,380,437	1.51%
2023-09-25	29.39	29.70	28.70	29.08	29.08	qfq	1,010,260	29,415,689	-0.38%
2023-09-22	28.24	29.24	28.09	29.19	29.19	qfq	1,133,374	32,682,467	2.89%
2023-09-21	28.10	28.60	28.10	28.37	28.37	qfq	626,457	17,754,975	1.10%
2023-09-20	28.50	28.75	28.02	28.06	28.06	qfq	728,256	20,654,252	-1.54%
2023-09-19	28.45	28.78	28.14	28.50	28.50	qfq	837,520	23,740,026	-0.18%
2023-09-18	28.42	29.08	28.19	28.55	28.55	qfq	992,320	28,397,944	0.42%
2023-09-15	28.98	29.00	28.28	28.43	28.43	qfq	1,108,340	31,624,864	-1.90%
2023-09-14	30.24	30.24	28.75	28.98	28.98	qfq	1,185,280	34,651,684	-3.27%
2023-09-13	30.64	30.64	29.73	29.96	29.96	qfq	1,190,800	35,785,317	-2.22%
2023-09-12	30.63	31.15	30.52	30.64	30.64	qfq	1,066,976	32,755,590	-0.42%
2023-09-11	31.25	31.40	30.60	30.77	30.77	qfq	1,241,500	38,282,565	-0.93%
2023-09-08	30.92	31.30	30.55	31.06	31.06	qfq	1,382,180	42,767,549	0.71%
2023-09-07	30.99	31.49	30.65	30.84	30.84	qfq	1,700,840	52,748,761	-0.80%
2023-09-06	30.72	31.19	29.90	31.09	31.09	qfq	1,759,182	54,115,954	1.67%
2023-09-05	30.57	30.95	30.28	30.58	30.58	qfq	1,826,656	55,911,172	-0.71%
2023-09-04	30.66	30.99	30.03	30.80	30.80	qfq	2,154,161	65,827,302	1.28%
2023-09-01	31.61	32.25	30.21	30.41	30.41	qfq	2,439,503	75,026,713	-4.16%
2023-08-31	32.33	32.43	31.60	31.73	31.73	qfq	2,761,351	88,116,987	-1.89%
2023-08-30	32.00	32.87	31.67	32.34	32.34	qfq	4,397,150	141,996,740	1.89%
2023-08-29	28.00	32.50	28.00	31.74	31.74	qfq	5,061,811	155,978,114	12.79%
2023-08-28	29.67	30.08	28.00	28.14	28.14	qfq	1,908,510	55,248,217	0.21%
2023-08-25	29.53	29.90	27.85	28.08	28.08	qfq	1,853,380	53,341,217	-5.84%
2023-08-24	30.00	30.58	29.15	29.82	29.82	qfq	2,184,660	65,139,991	0.40%
2023-08-23	30.06	30.78	29.66	29.70	29.70	qfq	1,885,040	57,119,920	-1.23%
2023-08-22	29.52	30.38	29.13	30.07	30.07	qfq	1,389,460	41,345,599	1.86%
2023-08-21	28.80	30.15	28.80	29.52	29.52	qfq	1,382,965	41,089,133	2.15%
2023-08-18	29.21	29.85	28.90	28.90	28.90	qfq	1,095,200	32,168,665	-1.37%
2023-08-17	29.41	29.72	28.69	29.30	29.30	qfq	1,103,040	32,307,128	-1.01%
2023-08-16	29.66	30.17	28.71	29.60	29.60	qfq	1,505,000	44,301,629	-0.77%
2023-08-15	29.59	30.77	29.34	29.83	29.83	qfq	1,378,980	41,347,837	1.22%
2023-08-14	29.39	29.59	28.96	29.47	29.47	qfq	596,365	17,431,016	-0.07%
2023-08-11	30.10	30.29	29.48	29.49	29.49	qfq	863,240	25,799,043	-2.03%
2023-08-10	30.37	30.37	29.73	30.10	30.10	qfq	975,089	29,202,631	-0.89%
2023-08-09	29.82	30.68	29.60	30.37	30.37	qfq	1,590,652	48,191,856	1.84%
2023-08-08	29.96	30.23	29.62	29.82	29.82	qfq	914,900	27,356,937	-0.47%
2023-08-07	30.08	30.33	29.51	29.96	29.96	qfq	1,282,706	38,207,015	-0.17%
2023-08-04	28.85	30.94	28.76	30.01	30.01	qfq	2,889,175	86,865,388	4.53%
2023-08-03	29.00	29.04	28.51	28.71	28.71	qfq	724,700	20,781,790	-1.31%
2023-08-02	28.93	29.12	28.67	29.09	29.09	qfq	622,580	17,986,899	0.24%
2023-08-01	29.63	29.63	28.90	29.02	29.02	qfq	1,114,580	32,509,078	-2.42%
2023-07-31	29.86	30.49	29.21	29.74	29.74	qfq	1,673,096	49,933,189	-0.47%
2023-07-28	30.45	30.79	29.55	29.88	29.88	qfq	1,542,663	46,176,545	-2.13%
2023-07-27	30.20	31.00	30.02	30.53	30.53	qfq	2,105,625	64,123,216	-1.71%
2023-07-26	30.85	31.88	30.10	31.06	31.06	qfq	2,752,829	85,259,578	0.84%
2023-07-25	29.35	31.02	29.03	30.80	30.80	qfq	2,160,040	65,745,599	6.46%
2023-07-24	28.67	29.14	28.51	28.93	28.93	qfq	677,500	19,578,262	0.80%
2023-07-21	29.34	29.40	28.68	28.70	28.70	qfq	482,300	13,977,697	-1.61%
2023-07-20	30.00	30.05	29.00	29.17	29.17	qfq	710,100	20,979,647	-2.96%
2023-07-19	29.53	30.30	29.53	30.06	30.06	qfq	783,252	23,490,372	1.21%
2023-07-18	29.80	30.18	29.59	29.70	29.70	qfq	535,780	15,968,775	-0.34%