SECURITY DETAIL · RAW DATA

满坤科技301132.SZ

ASZSECNYSTOCK

最近收盘价30.752026-07-17

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）6,965,999

成交额（元）224,842,815

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-01	2026-07-09	cash_dividend	0.42	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-20	cash_dividend	0.419	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-28	cash_dividend	0.406	—	—	—	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	34.68	34.77	30.50	30.75	30.75	qfq	6,965,999	224,842,815	-11.31%
2026-07-16	35.48	36.56	34.38	34.67	34.67	qfq	5,236,722	185,663,374	-4.41%
2026-07-15	38.38	39.79	36.03	36.27	36.27	qfq	5,892,256	220,099,013	-4.55%
2026-07-14	36.88	38.88	35.80	38.00	38.00	qfq	6,459,212	240,336,788	4.22%
2026-07-13	40.50	40.87	36.29	36.46	36.46	qfq	6,433,060	247,136,677	-11.12%
2026-07-10	44.02	44.50	41.02	41.02	41.02	qfq	8,384,740	359,344,254	-7.05%
2026-07-09	43.00	45.87	42.35	44.13	44.13	qfq	9,331,650	410,601,461	5.73%
2026-07-08	44.14	44.35	41.22	41.74	41.32	qfq	3,816,664	161,535,217	-4.70%
2026-07-07	45.55	46.51	43.22	43.80	43.36	qfq	4,241,121	188,785,819	-2.80%
2026-07-06	48.49	49.00	44.23	45.06	44.61	qfq	7,132,502	328,554,962	-7.28%
2026-07-03	48.86	50.63	47.27	48.60	48.11	qfq	8,311,148	408,694,530	0.08%
2026-07-02	48.23	50.70	47.59	48.56	48.07	qfq	7,324,470	360,940,428	-2.76%
2026-07-01	51.88	52.78	49.21	49.94	49.44	qfq	10,410,735	526,880,306	-4.91%
2026-06-30	50.41	52.98	50.00	52.52	51.99	qfq	10,482,292	544,606,248	3.00%
2026-06-29	53.01	54.05	48.76	50.99	50.48	qfq	11,671,514	595,339,930	-7.63%
2026-06-26	56.50	56.50	51.67	55.20	54.64	qfq	15,888,804	856,327,736	-2.35%
2026-06-25	56.96	58.70	54.65	56.53	55.96	qfq	23,042,980	1,302,550,457	3.27%
2026-06-24	46.77	54.74	46.77	54.74	54.19	qfq	6,884,447	359,078,824	19.99%
2026-06-23	48.00	48.14	45.10	45.62	45.16	qfq	8,144,300	376,086,067	-5.92%
2026-06-22	47.21	51.01	46.57	48.49	48.00	qfq	12,084,720	589,213,975	3.24%
2026-06-18	44.58	47.93	44.10	46.97	46.50	qfq	11,175,822	520,492,972	5.60%
2026-06-17	44.08	45.68	43.62	44.48	44.03	qfq	9,836,867	437,492,665	0.98%
2026-06-16	40.97	44.80	40.02	44.05	43.61	qfq	15,397,012	655,733,321	8.66%
2026-06-15	36.01	41.34	36.00	40.54	40.13	qfq	10,877,769	426,083,590	13.53%
2026-06-12	37.36	38.88	35.58	35.71	35.35	qfq	8,030,862	297,690,053	-2.56%
2026-06-11	36.68	37.29	35.50	36.65	36.28	qfq	5,427,701	197,945,577	-1.05%
2026-06-10	38.00	39.20	36.30	37.04	36.67	qfq	6,476,264	242,973,700	-4.14%
2026-06-09	38.79	39.12	37.30	38.64	38.25	qfq	5,933,098	228,461,531	1.68%
2026-06-08	38.18	39.26	37.18	38.00	37.62	qfq	7,674,707	292,262,380	-4.55%
2026-06-05	38.80	41.08	37.51	39.81	39.41	qfq	7,712,697	304,905,891	-0.13%
2026-06-04	38.79	41.27	38.76	39.86	39.46	qfq	8,392,523	335,282,784	0.91%
2026-06-03	41.02	41.20	38.77	39.50	39.10	qfq	9,171,270	369,309,966	-3.85%
2026-06-02	39.30	42.00	39.30	41.08	40.67	qfq	10,427,556	425,016,645	4.13%
2026-06-01	39.76	41.22	39.12	39.45	39.05	qfq	6,671,376	266,029,145	-2.01%
2026-05-29	42.21	42.85	39.90	40.26	39.85	qfq	10,267,341	425,726,199	-4.62%
2026-05-28	39.17	42.60	38.94	42.21	41.79	qfq	11,156,709	458,588,184	7.65%
2026-05-27	39.73	41.60	38.83	39.21	38.82	qfq	6,876,243	273,311,923	-2.20%
2026-05-26	40.77	41.14	39.32	40.09	39.69	qfq	9,717,360	388,921,148	-1.84%
2026-05-25	38.48	41.97	37.97	40.84	40.43	qfq	13,384,530	542,206,299	11.40%
2026-05-22	35.01	36.97	35.01	36.66	36.29	qfq	5,707,061	206,719,535	5.98%
2026-05-21	36.39	37.29	34.50	34.59	34.24	qfq	5,501,763	198,726,913	-3.97%
2026-05-20	36.40	36.69	35.54	36.02	35.66	qfq	3,043,962	109,244,391	-1.48%
2026-05-19	36.30	36.66	35.36	36.56	36.19	qfq	4,002,402	144,657,584	-0.03%
2026-05-18	36.00	37.00	35.33	36.57	36.20	qfq	4,647,700	168,928,861	1.95%
2026-05-15	37.19	37.56	35.20	35.87	35.51	qfq	5,016,521	182,002,661	-3.34%
2026-05-14	39.30	39.35	37.03	37.11	36.74	qfq	5,555,673	209,130,348	-5.60%
2026-05-13	38.57	39.86	38.22	39.31	38.91	qfq	3,815,359	149,640,344	1.50%
2026-05-12	39.70	39.75	38.21	38.73	38.34	qfq	3,664,599	141,922,472	-2.34%
2026-05-11	40.21	40.39	39.03	39.66	39.26	qfq	3,889,552	154,331,699	-1.12%
2026-05-08	39.61	40.35	38.95	40.11	39.71	qfq	3,664,039	145,681,233	0.50%
2026-05-07	38.30	40.38	37.51	39.91	39.51	qfq	6,816,053	267,968,095	4.04%
2026-05-06	37.43	39.41	36.88	38.36	37.97	qfq	8,400,926	318,821,278	4.58%
2026-04-30	37.75	38.43	36.61	36.68	36.31	qfq	5,589,020	207,036,076	-2.83%
2026-04-29	38.54	39.64	37.43	37.75	37.37	qfq	8,681,402	330,860,331	-5.22%
2026-04-28	40.59	40.95	38.92	39.83	39.43	qfq	5,721,900	227,980,154	-2.62%
2026-04-27	38.77	41.40	38.65	40.90	40.49	qfq	6,394,259	258,611,013	5.25%
2026-04-24	40.32	41.01	38.59	38.86	38.47	qfq	5,702,287	224,945,900	-4.57%
2026-04-23	42.87	42.87	40.20	40.72	40.31	qfq	7,427,739	305,376,932	-5.04%
2026-04-22	42.29	42.99	42.00	42.88	42.45	qfq	6,939,478	295,615,428	0.61%
2026-04-21	41.40	43.18	40.91	42.62	42.19	qfq	6,961,888	295,925,303	2.03%
2026-04-20	42.03	42.40	41.47	41.77	41.35	qfq	5,088,752	212,926,720	-1.60%
2026-04-17	42.61	43.05	41.89	42.45	42.02	qfq	5,984,611	253,744,635	-0.72%
2026-04-16	41.84	43.19	41.39	42.76	42.33	qfq	7,948,806	336,906,602	2.52%
2026-04-15	42.25	43.63	41.60	41.71	41.29	qfq	8,969,225	381,959,115	-0.48%
2026-04-14	41.51	42.15	41.18	41.91	41.49	qfq	6,804,586	283,990,055	1.60%
2026-04-13	40.51	41.39	40.51	41.25	40.83	qfq	4,624,704	189,994,740	0.56%
2026-04-10	41.48	41.86	40.91	41.02	40.61	qfq	6,534,058	270,158,742	-0.17%
2026-04-09	41.21	41.45	40.75	41.09	40.68	qfq	4,935,192	202,786,482	-0.94%
2026-04-08	40.63	41.49	40.22	41.48	41.06	qfq	8,709,220	356,811,859	6.14%
2026-04-07	38.01	39.88	38.01	39.08	38.69	qfq	4,856,089	190,226,931	2.73%
2026-04-03	38.53	39.71	38.00	38.04	37.66	qfq	4,577,537	176,985,401	-1.14%
2026-04-02	39.78	40.15	37.93	38.48	38.09	qfq	5,791,354	225,872,657	-4.75%
2026-04-01	39.01	40.50	38.83	40.40	39.99	qfq	8,880,248	354,389,882	6.32%
2026-03-31	38.56	40.18	37.42	38.00	37.62	qfq	5,800,354	223,294,856	-2.19%
2026-03-30	37.81	38.89	37.48	38.85	38.46	qfq	3,230,733	123,521,821	1.04%
2026-03-27	37.85	38.98	36.93	38.45	38.06	qfq	4,363,942	166,153,930	-0.54%
2026-03-26	39.00	40.27	38.40	38.66	38.27	qfq	4,447,366	174,480,833	-1.30%
2026-03-25	39.20	39.87	38.91	39.17	38.78	qfq	4,961,679	194,940,084	1.71%
2026-03-24	37.98	38.82	36.37	38.51	38.12	qfq	7,063,918	265,221,883	4.05%
2026-03-23	37.81	39.31	36.41	37.01	36.64	qfq	6,964,803	262,575,138	-6.30%
2026-03-20	39.80	41.34	39.40	39.50	39.10	qfq	8,383,702	340,151,767	-0.80%
2026-03-19	39.68	40.67	39.35	39.82	39.42	qfq	4,805,371	191,750,398	-1.70%
2026-03-18	38.54	40.89	38.19	40.51	40.10	qfq	7,768,486	309,801,029	6.24%
2026-03-17	40.72	40.89	38.05	38.13	37.75	qfq	7,037,669	277,058,262	-7.68%
2026-03-16	39.40	41.31	38.33	41.30	40.88	qfq	8,082,959	326,636,229	4.14%
2026-03-13	39.68	40.24	39.21	39.66	39.26	qfq	5,196,181	205,752,410	-1.15%
2026-03-12	41.31	41.60	39.51	40.12	39.72	qfq	8,006,595	323,339,628	-3.56%
2026-03-11	41.88	42.63	41.32	41.60	41.18	qfq	10,827,981	453,172,869	-2.30%
2026-03-10	40.10	42.77	39.56	42.58	42.15	qfq	15,024,070	624,057,069	7.80%
2026-03-09	39.14	39.93	38.16	39.50	39.10	qfq	7,184,201	281,899,791	-1.77%
2026-03-06	38.01	41.00	37.41	40.21	39.81	qfq	9,047,122	359,057,955	5.01%
2026-03-05	39.10	39.68	37.95	38.29	37.90	qfq	5,697,332	221,673,702	0.29%
2026-03-04	38.02	39.50	37.86	38.18	37.80	qfq	7,498,336	289,098,918	-1.80%
2026-03-03	39.78	41.00	38.79	38.88	38.49	qfq	11,427,712	456,260,634	-0.87%
2026-03-02	37.88	40.40	37.75	39.22	38.83	qfq	7,525,735	295,691,995	0.85%
2026-02-27	39.28	39.28	38.40	38.89	38.50	qfq	5,960,796	230,939,050	-2.65%
2026-02-26	38.70	40.31	38.40	39.95	39.55	qfq	9,652,060	383,618,302	3.02%
2026-02-25	37.54	38.78	37.47	38.78	38.39	qfq	6,298,433	240,821,171	3.50%
2026-02-24	36.89	37.99	36.78	37.47	37.09	qfq	3,585,100	134,462,412	2.80%
2026-02-13	36.60	37.20	36.41	36.45	36.08	qfq	1,967,000	72,477,023	-1.00%
2026-02-12	36.64	37.10	36.60	36.82	36.45	qfq	1,974,271	72,891,903	-0.03%
2026-02-11	36.58	37.35	36.31	36.83	36.46	qfq	1,941,000	71,801,681	0.57%
2026-02-10	36.30	37.34	36.22	36.62	36.25	qfq	2,799,334	103,229,959	0.72%
2026-02-09	36.45	36.59	36.04	36.36	35.99	qfq	1,876,784	68,212,625	1.51%
2026-02-06	35.52	36.67	35.42	35.82	35.46	qfq	2,393,621	86,376,454	-0.83%
2026-02-05	36.00	37.17	35.97	36.12	35.76	qfq	2,467,100	90,014,531	-0.91%
2026-02-04	36.13	36.76	35.86	36.45	36.08	qfq	2,674,528	96,932,715	0.28%
2026-02-03	35.52	36.35	35.35	36.35	35.98	qfq	2,168,900	78,056,033	3.21%
2026-02-02	35.77	36.52	35.19	35.22	34.87	qfq	1,921,571	68,794,373	-2.71%
2026-01-30	35.22	36.35	34.80	36.20	35.84	qfq	2,921,400	104,212,408	2.03%
2026-01-29	36.66	36.99	35.45	35.48	35.12	qfq	3,435,900	124,033,545	-3.56%
2026-01-28	37.48	37.68	36.53	36.79	36.42	qfq	2,904,400	107,430,169	-2.70%
2026-01-27	36.99	38.18	35.64	37.81	37.43	qfq	5,428,299	201,988,491	2.11%
2026-01-26	37.46	37.73	36.67	37.03	36.66	qfq	3,652,316	135,307,687	-1.46%
2026-01-23	37.99	39.23	37.44	37.58	37.20	qfq	6,782,123	257,215,895	-1.96%
2026-01-22	37.57	38.87	37.40	38.33	37.94	qfq	8,714,932	333,579,378	2.84%
2026-01-21	35.88	37.37	35.88	37.27	36.89	qfq	5,181,000	191,627,910	3.56%
2026-01-20	36.87	37.00	35.70	35.99	35.63	qfq	3,628,007	131,572,810	-2.31%
2026-01-19	36.35	37.37	36.15	36.84	36.47	qfq	4,794,035	176,926,623	1.38%
2026-01-16	35.97	36.69	35.45	36.34	35.97	qfq	4,286,581	154,862,926	1.91%
2026-01-15	35.14	35.69	34.82	35.66	35.30	qfq	2,744,109	97,108,705	1.34%
2026-01-14	34.98	35.80	34.72	35.19	34.84	qfq	3,440,990	121,117,407	1.27%
2026-01-13	35.59	35.95	34.63	34.75	34.40	qfq	3,331,500	117,451,023	-2.52%
2026-01-12	35.30	35.73	34.88	35.65	35.29	qfq	3,893,093	137,530,230	1.08%
2026-01-09	35.18	35.85	34.80	35.27	34.92	qfq	3,437,568	121,121,649	0.71%
2026-01-08	34.76	35.17	34.59	35.02	34.67	qfq	2,912,900	101,868,785	0.95%
2026-01-07	34.55	35.08	34.43	34.69	34.34	qfq	2,814,900	97,837,359	0.41%
2026-01-06	34.50	34.69	34.11	34.55	34.20	qfq	2,721,900	93,734,470	0.12%
2026-01-05	33.42	34.59	33.38	34.51	34.16	qfq	2,784,612	95,235,376	3.63%
2025-12-31	33.69	33.87	33.16	33.30	32.96	qfq	1,315,300	43,917,754	-0.80%
2025-12-30	33.80	33.96	33.51	33.57	33.23	qfq	1,350,700	45,606,064	-1.12%
2025-12-29	33.66	34.21	33.40	33.95	33.61	qfq	1,884,900	63,860,694	0.86%
2025-12-26	34.10	34.10	33.50	33.66	33.32	qfq	1,793,700	60,612,047	-1.29%
2025-12-25	34.36	34.52	33.90	34.10	33.76	qfq	1,304,126	44,440,142	-0.76%
2025-12-24	33.60	34.53	33.45	34.36	34.01	qfq	2,111,100	72,169,204	2.08%
2025-12-23	33.61	34.08	33.44	33.66	33.32	qfq	1,730,200	58,413,931	0.24%
2025-12-22	32.89	33.86	32.65	33.58	33.24	qfq	2,737,000	91,648,918	2.94%
2025-12-19	32.67	33.18	32.58	32.62	32.29	qfq	1,504,200	49,448,359	0.34%
2025-12-18	32.80	33.18	32.51	32.51	32.18	qfq	1,528,800	50,094,553	-2.02%
2025-12-17	32.43	33.29	31.80	33.18	32.85	qfq	2,227,500	72,516,995	1.94%
2025-12-16	32.85	33.20	32.35	32.55	32.22	qfq	1,410,000	46,070,243	-1.69%
2025-12-15	32.94	33.55	32.82	33.11	32.78	qfq	1,371,513	45,469,060	-0.54%
2025-12-12	33.24	33.63	32.64	33.29	32.96	qfq	1,812,004	60,170,081	0.15%
2025-12-11	34.07	34.16	33.24	33.24	32.91	qfq	1,425,500	47,914,185	-2.15%
2025-12-10	34.04	34.32	33.67	33.97	33.63	qfq	1,611,783	54,618,569	-0.85%
2025-12-09	33.99	34.73	33.86	34.26	33.92	qfq	2,533,109	86,862,325	0.32%
2025-12-08	33.01	34.54	33.00	34.15	33.81	qfq	2,964,542	100,588,686	3.11%
2025-12-05	32.54	33.12	32.11	33.12	32.79	qfq	1,383,500	45,190,986	1.97%
2025-12-04	32.62	32.95	32.12	32.48	32.15	qfq	1,166,800	37,872,568	-0.67%
2025-12-03	33.30	33.43	32.57	32.70	32.37	qfq	1,297,100	42,663,759	-1.77%
2025-12-02	33.60	33.72	33.25	33.29	32.96	qfq	1,142,905	38,234,869	-1.22%
2025-12-01	33.18	33.92	33.18	33.70	33.36	qfq	1,813,600	61,010,688	1.26%
2025-11-28	32.68	33.30	32.68	33.28	32.95	qfq	1,517,466	50,161,299	1.31%
2025-11-27	32.73	33.53	32.73	32.85	32.52	qfq	1,419,600	47,072,737	0.03%
2025-11-26	33.01	33.40	32.81	32.84	32.51	qfq	1,515,965	50,177,810	-0.79%
2025-11-25	32.38	33.83	32.38	33.10	32.77	qfq	2,079,300	69,299,456	2.26%
2025-11-24	32.01	32.55	31.93	32.37	32.04	qfq	1,413,357	45,560,542	1.73%
2025-11-21	33.30	33.30	31.82	31.82	31.50	qfq	2,610,482	84,389,093	-5.01%
2025-11-20	33.44	34.02	33.25	33.50	33.16	qfq	2,115,689	71,098,046	1.27%
2025-11-19	33.70	33.85	32.90	33.08	32.75	qfq	1,384,055	45,964,287	-1.46%
2025-11-18	33.58	33.96	33.40	33.57	33.23	qfq	1,277,400	43,008,234	-0.39%
2025-11-17	34.14	34.28	33.59	33.70	33.36	qfq	1,415,200	47,896,918	-0.59%
2025-11-14	34.20	34.49	33.80	33.90	33.56	qfq	1,356,300	46,305,988	-1.54%
2025-11-13	34.85	34.89	34.24	34.43	34.08	qfq	1,948,700	67,262,684	-0.95%
2025-11-12	34.02	34.95	33.75	34.76	34.41	qfq	1,988,828	68,570,253	1.64%
2025-11-11	35.11	35.37	34.12	34.20	33.86	qfq	2,027,904	70,187,060	-2.01%
2025-11-10	35.58	35.79	34.56	34.90	34.55	qfq	1,902,800	66,557,389	-1.55%
2025-11-07	35.69	35.74	35.22	35.45	35.09	qfq	1,650,700	58,541,836	-1.25%
2025-11-06	35.90	35.99	35.39	35.90	35.54	qfq	1,739,366	62,105,908	0.34%
2025-11-05	34.90	35.99	34.90	35.78	35.42	qfq	1,828,800	65,210,810	0.51%
2025-11-04	36.27	36.27	35.41	35.60	35.24	qfq	1,720,090	61,515,438	-1.85%
2025-11-03	36.00	36.38	35.39	36.27	35.91	qfq	2,259,474	81,126,869	0.47%
2025-10-31	36.58	36.74	35.78	36.10	35.74	qfq	2,487,457	89,815,228	-0.55%
2025-10-30	37.44	37.65	36.06	36.30	35.93	qfq	4,245,260	155,595,833	-2.89%
2025-10-29	36.80	37.58	36.72	37.38	37.00	qfq	3,754,915	139,967,790	1.38%
2025-10-28	36.79	37.27	36.55	36.87	36.50	qfq	2,411,883	89,108,152	-0.32%
2025-10-27	36.50	37.10	36.29	36.99	36.62	qfq	3,355,700	123,283,084	1.99%
2025-10-24	35.54	36.31	35.34	36.27	35.91	qfq	3,341,717	120,347,662	2.26%
2025-10-23	35.12	35.60	34.70	35.47	35.11	qfq	1,810,442	63,841,215	0.80%
2025-10-22	35.09	35.70	34.89	35.19	34.84	qfq	1,824,447	64,488,384	-0.03%
2025-10-21	33.85	35.50	33.76	35.20	34.85	qfq	2,763,954	96,471,558	3.96%
2025-10-20	33.25	34.03	33.25	33.86	33.52	qfq	1,715,087	57,891,561	2.82%
2025-10-17	34.10	34.28	32.89	32.93	32.60	qfq	1,923,676	64,323,970	-3.26%
2025-10-16	34.79	34.79	33.87	34.04	33.70	qfq	1,753,461	60,184,457	-1.33%
2025-10-15	34.03	34.60	33.71	34.50	34.15	qfq	2,047,900	70,278,644	1.56%
2025-10-14	34.79	35.30	33.83	33.97	33.63	qfq	2,167,132	74,997,071	-2.33%
2025-10-13	33.09	34.89	32.59	34.78	34.43	qfq	2,626,722	89,481,497	-0.60%
2025-10-10	35.25	35.52	34.58	34.99	34.64	qfq	2,317,385	81,269,829	-1.63%
2025-10-09	35.75	36.20	35.32	35.57	35.21	qfq	2,564,303	92,127,503	0.71%
2025-09-30	35.71	35.95	35.23	35.32	34.96	qfq	2,175,339	77,176,831	-0.90%
2025-09-29	35.14	35.64	34.71	35.64	35.28	qfq	1,901,508	67,122,014	1.25%
2025-09-26	36.24	36.24	35.16	35.20	34.85	qfq	2,634,352	93,580,120	-3.00%
2025-09-25	36.55	36.93	36.20	36.29	35.92	qfq	2,640,900	96,450,682	-1.14%
2025-09-24	36.43	36.83	36.01	36.71	36.34	qfq	2,502,562	91,408,977	0.30%
2025-09-23	37.32	37.80	35.55	36.60	36.23	qfq	3,738,357	135,607,490	-1.37%
2025-09-22	37.03	37.66	36.80	37.11	36.74	qfq	2,208,671	82,256,863	-0.19%
2025-09-19	37.97	37.97	36.80	37.18	36.81	qfq	2,854,316	106,786,716	-2.05%
2025-09-18	37.50	38.71	37.38	37.96	37.58	qfq	4,964,810	189,027,814	0.56%
2025-09-17	37.75	38.45	37.57	37.75	37.37	qfq	3,846,021	145,868,369	-0.08%
2025-09-16	37.13	37.99	37.13	37.78	37.40	qfq	3,365,200	126,649,823	0.85%
2025-09-15	37.49	37.75	37.01	37.46	37.08	qfq	2,975,894	111,074,825	-0.08%
2025-09-12	37.45	38.04	37.08	37.49	37.11	qfq	4,607,250	172,863,169	-1.11%
2025-09-11	35.80	37.94	35.55	37.91	37.53	qfq	7,181,975	266,799,560	6.43%
2025-09-10	35.27	36.13	35.27	35.62	35.26	qfq	2,659,200	95,148,165	1.25%
2025-09-09	36.00	36.25	34.80	35.18	34.83	qfq	2,840,900	100,825,241	-2.71%
2025-09-08	35.78	36.32	35.25	36.16	35.80	qfq	3,667,406	131,575,159	0.98%
2025-09-05	34.69	35.91	34.51	35.81	35.45	qfq	3,783,965	133,866,029	3.80%
2025-09-04	35.81	36.68	33.92	34.50	34.15	qfq	4,231,126	149,536,039	-3.23%
2025-09-03	36.80	37.08	35.58	35.65	35.29	qfq	3,903,717	141,513,375	-3.20%
2025-09-02	38.30	38.88	36.07	36.83	36.46	qfq	5,978,158	221,873,680	-3.61%
2025-09-01	39.21	39.26	38.05	38.21	37.83	qfq	4,830,068	185,466,989	-2.18%
2025-08-29	39.40	39.47	38.40	39.06	38.67	qfq	5,769,873	224,297,610	-1.83%
2025-08-28	38.68	39.81	37.63	39.79	39.39	qfq	8,532,995	329,984,293	2.76%
2025-08-27	40.00	40.98	38.71	38.72	38.33	qfq	8,505,092	340,995,034	-3.30%
2025-08-26	41.13	41.39	39.75	40.04	39.64	qfq	8,259,406	336,236,376	-4.32%
2025-08-25	40.45	42.18	40.45	41.85	41.43	qfq	10,410,083	429,703,333	3.21%
2025-08-22	40.70	41.39	40.47	40.55	40.14	qfq	8,887,728	362,317,686	-1.15%
2025-08-21	42.69	42.69	40.67	41.02	40.61	qfq	8,568,245	354,003,143	-3.03%
2025-08-20	42.39	43.30	40.96	42.30	41.87	qfq	7,409,092	313,461,199	-0.63%
2025-08-19	42.99	43.41	41.70	42.57	42.14	qfq	9,816,075	417,769,987	-0.86%
2025-08-18	42.76	43.58	41.50	42.94	42.51	qfq	16,303,149	697,922,784	0.80%
2025-08-15	39.55	42.98	39.55	42.60	42.17	qfq	16,946,383	710,561,949	8.51%
2025-08-14	42.17	42.27	39.26	39.26	38.86	qfq	10,836,975	435,569,525	-6.41%
2025-08-13	41.77	42.50	41.00	41.95	41.53	qfq	13,525,210	563,974,042	-0.85%
2025-08-12	40.93	43.37	40.28	42.31	41.88	qfq	18,892,907	791,426,904	4.91%
2025-08-11	37.81	40.42	37.60	40.33	39.92	qfq	14,728,011	582,665,255	5.19%
2025-08-08	38.31	38.89	37.72	38.34	37.95	qfq	5,691,758	218,051,623	-0.13%
2025-08-07	39.15	39.60	37.90	38.39	38.00	qfq	7,728,364	297,971,197	-2.49%
2025-08-06	39.00	39.87	38.54	39.37	38.97	qfq	8,344,900	327,990,632	-0.86%
2025-08-05	38.68	40.33	38.20	39.71	39.31	qfq	11,208,217	439,537,334	1.87%
2025-08-04	37.20	39.75	37.02	38.98	38.59	qfq	8,929,800	345,882,875	3.18%
2025-08-01	38.70	39.05	37.65	37.78	37.40	qfq	7,546,300	288,364,632	-2.35%
2025-07-31	39.79	40.51	38.50	38.69	38.30	qfq	12,330,131	485,556,231	-3.20%
2025-07-30	39.31	40.32	38.54	39.97	39.57	qfq	14,359,065	566,994,686	1.45%
2025-07-29	38.42	40.46	38.02	39.40	39.00	qfq	17,166,766	677,961,348	1.60%
2025-07-28	36.15	39.69	36.08	38.78	38.39	qfq	18,802,005	714,259,435	7.36%
2025-07-25	36.16	36.58	35.69	36.12	35.76	qfq	7,345,217	264,570,891	-0.82%
2025-07-24	36.52	37.16	36.11	36.42	36.05	qfq	10,191,547	372,882,429	0.52%
2025-07-23	36.31	36.93	35.90	36.23	35.87	qfq	9,089,611	331,008,517	-1.92%
2025-07-22	38.21	38.45	36.73	36.94	36.57	qfq	13,222,604	494,414,773	-2.99%
2025-07-21	38.67	39.18	37.51	38.08	37.70	qfq	17,112,128	651,326,293	-2.91%
2025-07-18	44.07	44.41	38.88	39.22	38.83	qfq	29,618,731	1,205,437,567	-1.65%
2025-07-17	33.24	39.88	33.13	39.88	39.48	qfq	20,973,441	787,030,825	20.01%
2025-07-16	34.71	35.10	33.01	33.23	32.90	qfq	9,644,570	323,248,003	-5.57%
2025-07-15	34.00	36.43	33.93	35.19	34.84	qfq	12,750,546	450,921,122	2.18%
2025-07-14	34.13	34.60	33.71	34.44	34.09	qfq	5,700,947	194,874,609	0.94%
2025-07-11	34.15	34.39	33.08	34.12	33.78	qfq	9,067,096	305,989,821	-1.16%
2025-07-10	36.09	37.57	34.22	34.52	34.17	qfq	12,910,509	462,196,175	-3.14%
2025-07-09	36.54	37.36	35.31	35.64	35.28	qfq	12,822,928	461,997,184	-3.23%
2025-07-08	35.71	37.63	35.01	36.83	36.46	qfq	17,480,200	641,577,780	4.33%
2025-07-07	35.76	36.89	35.10	35.30	34.94	qfq	12,860,719	459,660,166	-3.00%
2025-07-04	35.00	37.70	34.50	36.39	36.02	qfq	21,434,271	776,478,529	2.88%
2025-07-03	33.33	35.37	32.81	35.37	35.01	qfq	15,884,972	544,338,410	6.86%
2025-07-02	33.27	33.66	32.43	33.10	32.77	qfq	7,643,535	252,007,944	-2.27%
2025-07-01	34.80	35.05	32.92	33.87	33.53	qfq	12,845,193	434,621,346	-4.00%
2025-06-30	34.16	35.30	34.00	35.28	34.93	qfq	12,585,515	437,223,247	2.23%
2025-06-27	33.97	35.50	33.25	34.51	34.16	qfq	14,022,067	481,739,482	1.17%
2025-06-26	36.07	37.14	34.06	34.11	33.77	qfq	19,605,600	700,305,355	-9.52%
2025-06-25	36.07	37.90	34.75	37.70	37.32	qfq	25,068,713	899,838,199	-2.63%
2025-06-24	32.85	39.71	32.85	38.72	38.33	qfq	28,172,044	1,042,723,639	17.01%
2025-06-23	32.23	34.86	32.08	33.09	32.76	qfq	19,530,109	646,860,450	-0.93%
2025-06-20	32.04	36.36	31.65	33.40	33.06	qfq	23,812,362	798,111,070	2.99%
2025-06-19	31.63	34.48	31.00	32.43	31.69	qfq	21,386,577	701,338,196	2.37%
2025-06-18	28.00	32.94	27.83	31.68	30.96	qfq	14,813,506	448,361,470	12.78%
2025-06-17	28.19	28.45	27.90	28.09	27.45	qfq	1,571,444	44,211,572	-0.35%
2025-06-16	27.68	28.46	27.68	28.19	27.55	qfq	2,054,600	58,053,794	0.82%
2025-06-13	28.10	28.87	27.80	27.96	27.32	qfq	2,320,857	65,428,047	-1.58%
2025-06-12	28.18	28.65	27.96	28.41	27.76	qfq	3,069,900	87,109,336	0.82%
2025-06-11	27.52	29.16	27.43	28.18	27.54	qfq	3,732,600	105,701,514	2.70%
2025-06-10	27.92	28.05	27.15	27.44	26.81	qfq	1,775,068	49,009,058	-1.26%
2025-06-09	28.19	28.19	27.74	27.79	27.15	qfq	1,540,768	43,017,461	-0.75%
2025-06-06	27.89	28.00	27.60	28.00	27.36	qfq	1,445,964	40,253,347	0.39%
2025-06-05	27.57	27.95	27.19	27.89	27.25	qfq	1,978,685	54,748,998	1.46%
2025-06-04	27.42	27.73	26.95	27.49	26.86	qfq	1,696,168	46,694,235	1.07%
2025-06-03	27.00	27.45	26.99	27.20	26.58	qfq	1,091,000	29,734,682	-0.07%
2025-05-30	27.71	27.71	27.11	27.22	26.60	qfq	1,262,650	34,480,572	-1.38%
2025-05-29	27.03	27.65	27.03	27.60	26.97	qfq	1,323,350	36,388,398	1.81%
2025-05-28	27.10	27.40	26.98	27.11	26.49	qfq	1,205,300	32,759,595	0.04%
2025-05-27	27.31	27.46	26.92	27.10	26.48	qfq	1,215,600	32,943,575	-1.09%
2025-05-26	27.15	27.61	27.13	27.40	26.77	qfq	1,267,400	34,719,541	0.62%
2025-05-23	27.58	27.97	27.18	27.23	26.61	qfq	1,617,600	44,583,238	-1.27%
2025-05-22	27.83	28.30	27.47	27.58	26.95	qfq	1,542,534	42,927,903	-0.93%
2025-05-21	28.05	28.05	27.57	27.84	27.20	qfq	1,485,800	41,270,175	-0.78%
2025-05-20	27.87	28.06	27.54	28.06	27.42	qfq	1,394,400	38,848,600	0.61%
2025-05-19	27.37	27.93	27.16	27.89	27.25	qfq	2,115,600	58,587,940	1.86%
2025-05-16	27.06	27.60	26.80	27.38	26.75	qfq	1,706,800	46,839,016	1.03%
2025-05-15	27.02	27.25	26.86	27.10	26.48	qfq	1,615,000	43,730,530	0.18%
2025-05-14	27.17	27.56	26.92	27.05	26.43	qfq	1,995,700	54,284,586	-0.48%
2025-05-13	27.63	27.84	27.12	27.18	26.56	qfq	1,809,600	49,601,957	-1.06%
2025-05-12	27.57	27.62	27.17	27.47	26.84	qfq	1,921,500	52,636,089	1.22%
2025-05-09	27.45	27.90	27.14	27.14	26.52	qfq	2,553,767	70,067,424	-1.74%
2025-05-08	26.75	27.94	26.50	27.62	26.99	qfq	4,172,300	114,550,022	3.25%
2025-05-07	26.82	27.00	26.51	26.75	26.14	qfq	2,249,487	60,229,337	0.83%
2025-05-06	25.63	26.68	25.62	26.53	25.92	qfq	2,657,200	69,884,732	3.71%
2025-04-30	24.97	25.94	24.97	25.58	25.00	qfq	2,598,500	66,563,275	2.44%
2025-04-29	25.38	25.58	24.74	24.97	24.40	qfq	3,234,309	81,201,066	3.78%
2025-04-28	24.03	24.33	23.81	24.06	23.51	qfq	1,370,795	32,896,477	-0.58%
2025-04-25	24.15	24.40	23.87	24.20	23.65	qfq	1,110,795	26,877,715	1.47%
2025-04-24	24.10	24.32	23.65	23.85	23.30	qfq	1,593,935	38,225,802	-1.53%
2025-04-23	23.85	24.26	23.70	24.22	23.67	qfq	2,435,835	58,554,377	2.32%
2025-04-22	23.38	23.82	23.38	23.67	23.13	qfq	1,858,187	44,027,751	0.85%
2025-04-21	23.20	23.55	23.05	23.47	22.93	qfq	1,411,400	33,027,264	0.77%
2025-04-18	22.99	23.45	22.78	23.29	22.76	qfq	1,875,200	43,414,617	1.61%
2025-04-17	22.99	23.23	22.58	22.92	22.40	qfq	1,371,055	31,605,277	0.57%
2025-04-16	23.00	23.34	22.25	22.79	22.27	qfq	1,645,496	37,491,018	-1.77%
2025-04-15	23.37	23.44	22.91	23.20	22.67	qfq	1,484,841	34,391,325	0.04%
2025-04-14	23.25	23.53	23.05	23.19	22.66	qfq	2,424,135	56,431,522	1.62%
2025-04-11	22.15	23.18	22.08	22.82	22.30	qfq	2,701,200	61,445,815	2.84%
2025-04-10	21.97	22.97	21.96	22.19	21.68	qfq	2,515,400	56,757,874	2.64%
2025-04-09	20.58	21.88	19.39	21.62	21.13	qfq	2,912,833	60,732,292	2.51%
2025-04-08	20.78	21.87	20.40	21.09	20.61	qfq	2,893,800	61,013,260	1.54%
2025-04-07	24.17	24.70	20.77	20.77	20.30	qfq	3,246,500	71,453,161	-19.99%
2025-04-03	26.18	26.53	25.68	25.96	25.37	qfq	1,624,200	42,367,536	-1.93%
2025-04-02	26.50	26.85	26.30	26.47	25.87	qfq	1,078,768	28,678,303	0.19%
2025-04-01	26.33	26.64	26.25	26.42	25.82	qfq	1,294,200	34,257,059	0.80%
2025-03-31	26.21	26.35	25.66	26.21	25.61	qfq	1,795,701	46,663,822	-0.61%
2025-03-28	27.08	27.10	26.36	26.37	25.77	qfq	1,574,701	41,959,734	-1.97%
2025-03-27	26.94	27.17	26.22	26.90	26.29	qfq	1,774,800	47,421,864	0.00%
2025-03-26	26.78	27.20	26.42	26.90	26.29	qfq	1,716,400	46,261,749	1.51%
2025-03-25	26.94	27.10	26.33	26.50	25.89	qfq	2,092,000	55,803,230	-1.67%
2025-03-24	28.31	28.48	26.28	26.95	26.33	qfq	3,114,000	84,640,646	-4.77%
2025-03-21	28.82	29.17	28.26	28.30	27.65	qfq	2,026,500	58,020,730	-2.41%
2025-03-20	29.09	29.39	28.90	29.00	28.34	qfq	1,660,900	48,426,321	-0.65%
2025-03-19	29.77	29.77	28.99	29.19	28.52	qfq	2,569,062	75,117,779	-1.85%
2025-03-18	29.67	29.85	29.37	29.74	29.06	qfq	3,169,750	94,022,382	0.44%
2025-03-17	29.67	29.73	29.21	29.61	28.93	qfq	2,913,700	85,690,822	0.07%
2025-03-14	29.07	29.74	28.68	29.59	28.91	qfq	4,326,400	126,977,513	1.02%
2025-03-13	29.48	29.79	28.80	29.29	28.62	qfq	3,544,400	103,672,372	-0.41%
2025-03-12	29.13	29.64	28.81	29.41	28.74	qfq	4,743,000	139,077,791	1.52%
2025-03-11	27.81	29.64	27.81	28.97	28.31	qfq	4,606,000	133,118,237	2.44%
2025-03-10	28.14	28.50	27.88	28.28	27.63	qfq	1,825,500	51,573,449	1.00%
2025-03-07	28.17	28.42	27.85	28.00	27.36	qfq	1,862,900	52,455,780	-0.85%
2025-03-06	28.15	28.64	28.01	28.24	27.59	qfq	2,593,659	73,608,792	0.50%
2025-03-05	27.44	28.10	27.32	28.10	27.46	qfq	2,151,100	59,756,911	1.89%
2025-03-04	26.93	27.62	26.63	27.58	26.95	qfq	1,820,100	49,669,580	2.45%
2025-03-03	26.99	27.78	26.59	26.92	26.30	qfq	2,383,402	64,863,552	0.15%
2025-02-28	28.80	28.90	26.88	26.88	26.27	qfq	3,208,500	88,817,663	-7.09%
2025-02-27	29.33	29.42	28.25	28.93	28.27	qfq	2,903,016	83,669,975	-1.40%
2025-02-26	29.17	29.68	29.13	29.34	28.67	qfq	2,765,000	81,157,290	0.55%
2025-02-25	28.81	29.46	28.77	29.18	28.51	qfq	2,658,168	77,518,274	-0.55%
2025-02-24	29.76	29.76	28.87	29.34	28.67	qfq	3,298,937	96,321,172	-1.51%
2025-02-21	29.41	29.89	29.24	29.79	29.11	qfq	4,120,555	122,289,985	0.91%
2025-02-20	29.19	29.57	29.03	29.52	28.85	qfq	3,593,231	105,611,333	1.23%
2025-02-19	28.25	29.21	28.25	29.16	28.49	qfq	2,901,486	83,833,119	2.60%
2025-02-18	29.08	29.67	28.23	28.42	27.77	qfq	3,978,605	115,543,854	-2.70%
2025-02-17	28.45	29.22	28.15	29.21	28.54	qfq	3,789,419	109,588,236	2.53%
2025-02-14	28.55	28.80	28.20	28.49	27.84	qfq	2,470,300	70,566,412	-0.21%
2025-02-13	28.98	29.14	28.49	28.55	27.90	qfq	3,208,248	92,298,565	-1.14%
2025-02-12	28.59	28.89	28.37	28.88	28.22	qfq	2,538,320	72,825,607	0.98%
2025-02-11	28.73	28.86	28.26	28.60	27.95	qfq	2,223,648	63,459,295	-0.45%
2025-02-10	28.49	28.73	28.15	28.73	28.07	qfq	3,110,059	88,469,594	0.91%
2025-02-07	28.35	29.05	28.15	28.47	27.82	qfq	4,408,900	126,639,356	0.74%
2025-02-06	27.51	28.28	27.20	28.26	27.61	qfq	3,168,600	88,665,801	3.44%
2025-02-05	27.21	27.53	26.81	27.32	26.70	qfq	2,098,204	57,129,510	1.45%
2025-01-27	27.94	27.97	26.93	26.93	26.31	qfq	1,961,000	53,699,035	-2.92%
2025-01-24	27.25	27.89	27.25	27.74	27.11	qfq	2,264,600	62,674,937	0.84%
2025-01-23	28.00	28.38	27.50	27.51	26.88	qfq	3,489,926	97,817,102	-1.08%
2025-01-22	27.60	28.43	27.51	27.81	27.17	qfq	3,434,700	96,161,861	-0.14%
2025-01-21	28.07	28.28	27.33	27.85	27.21	qfq	3,233,151	89,504,556	-0.14%
2025-01-20	27.40	28.02	27.16	27.89	27.25	qfq	4,894,800	135,758,239	3.11%
2025-01-17	26.74	27.43	26.74	27.05	26.43	qfq	3,512,400	95,463,642	1.27%
2025-01-16	27.08	27.49	26.43	26.71	26.10	qfq	3,155,300	84,907,605	-1.29%
2025-01-15	27.78	27.87	26.94	27.06	26.44	qfq	4,326,651	117,967,362	-3.46%
2025-01-14	26.71	28.09	26.48	28.03	27.39	qfq	7,018,796	192,605,971	2.71%
2025-01-13	27.00	27.38	26.41	27.29	26.67	qfq	6,039,633	162,738,662	3.02%
2025-01-10	26.55	26.94	25.92	26.49	25.88	qfq	3,771,859	99,915,383	-1.34%
2025-01-09	25.88	28.31	25.88	26.85	26.24	qfq	4,380,500	118,901,008	3.87%
2025-01-08	26.06	26.33	24.90	25.85	25.26	qfq	2,201,268	56,534,042	-1.60%
2025-01-07	25.00	26.29	25.00	26.27	25.67	qfq	2,407,900	61,922,688	4.95%
2025-01-06	24.82	25.46	23.76	25.03	24.46	qfq	2,062,044	51,242,362	0.89%
2025-01-03	26.56	26.56	24.66	24.81	24.24	qfq	2,402,612	61,432,000	-5.99%
2025-01-02	27.49	27.78	25.90	26.39	25.79	qfq	2,762,968	74,067,442	-4.04%
2024-12-31	29.39	29.46	27.50	27.50	26.87	qfq	3,290,442	93,106,579	-6.02%
2024-12-30	29.31	29.87	28.50	29.26	28.59	qfq	2,756,523	80,811,785	-0.98%
2024-12-27	30.07	30.09	29.29	29.55	28.87	qfq	3,471,539	103,140,454	-1.24%
2024-12-26	28.38	29.99	28.13	29.92	29.24	qfq	5,106,370	150,266,376	5.20%
2024-12-25	28.37	29.05	27.52	28.44	27.79	qfq	3,455,717	97,952,702	-0.14%
2024-12-24	28.50	28.98	27.80	28.48	27.83	qfq	3,146,444	89,254,041	1.71%
2024-12-23	29.95	30.46	27.90	28.00	27.36	qfq	5,317,344	154,197,768	-6.29%
2024-12-20	28.80	30.20	28.56	29.88	29.20	qfq	6,976,697	207,545,743	3.71%
2024-12-19	28.22	28.87	28.00	28.81	28.15	qfq	3,051,857	86,890,312	0.59%
2024-12-18	28.21	29.01	27.02	28.64	27.99	qfq	4,194,836	118,742,707	0.74%
2024-12-17	28.32	29.63	27.91	28.43	27.78	qfq	4,803,165	138,923,421	0.21%
2024-12-16	28.84	29.03	28.13	28.37	27.72	qfq	2,152,674	61,589,747	-1.32%
2024-12-13	29.21	29.56	28.72	28.75	28.09	qfq	2,425,200	70,581,039	-2.38%
2024-12-12	29.50	29.76	29.12	29.45	28.78	qfq	2,199,408	64,682,569	0.00%
2024-12-11	29.20	29.63	28.95	29.45	28.78	qfq	2,541,800	74,469,578	0.99%
2024-12-10	29.51	29.85	29.11	29.16	28.49	qfq	3,023,502	88,945,031	1.07%
2024-12-09	29.11	29.33	28.63	28.85	28.19	qfq	2,130,795	61,757,267	-0.93%
2024-12-06	28.96	29.29	28.60	29.12	28.45	qfq	3,011,268	87,244,574	0.24%
2024-12-05	28.76	29.29	28.58	29.05	28.39	qfq	3,095,598	89,920,806	1.18%
2024-12-04	29.91	29.91	28.60	28.71	28.05	qfq	3,696,551	108,326,246	-0.69%
2024-12-03	28.98	29.13	28.50	28.91	28.25	qfq	2,262,677	65,309,749	-0.28%
2024-12-02	28.85	29.26	28.73	28.99	28.33	qfq	2,662,828	77,105,892	0.83%
2024-11-29	28.51	29.08	27.91	28.75	28.09	qfq	2,616,300	74,867,863	1.23%
2024-11-28	28.60	28.89	28.27	28.40	27.75	qfq	2,643,700	75,541,927	-0.14%
2024-11-27	27.50	28.57	26.78	28.44	27.79	qfq	3,052,091	84,214,715	2.52%
2024-11-26	27.98	28.67	27.72	27.74	27.11	qfq	2,300,600	64,923,050	-1.56%
2024-11-25	28.02	28.30	27.45	28.18	27.54	qfq	2,575,616	71,696,164	0.64%
2024-11-22	29.47	29.84	28.00	28.00	27.36	qfq	4,706,144	135,780,600	-5.50%
2024-11-21	29.85	30.26	29.31	29.63	28.95	qfq	3,241,788	96,780,628	-1.20%
2024-11-20	30.49	30.49	29.70	29.99	29.30	qfq	3,756,370	112,685,845	-0.27%
2024-11-19	29.00	30.07	28.65	30.07	29.38	qfq	3,654,947	107,635,980	5.03%
2024-11-18	30.46	30.86	28.39	28.63	27.98	qfq	4,833,247	140,792,348	-5.82%
2024-11-15	30.42	32.50	30.40	30.40	29.71	qfq	5,706,852	179,563,062	-1.55%
2024-11-14	31.88	32.30	30.56	30.88	30.17	qfq	4,237,737	132,653,457	-3.74%
2024-11-13	32.21	32.50	30.90	32.08	31.35	qfq	5,913,621	187,399,249	-1.26%
2024-11-12	33.50	33.86	32.00	32.49	31.75	qfq	11,355,684	373,266,090	-1.49%
2024-11-11	31.00	33.30	31.00	32.98	32.23	qfq	11,679,411	379,286,685	5.57%
2024-11-08	32.20	32.20	31.10	31.24	30.53	qfq	7,396,864	233,919,069	-0.51%
2024-11-07	30.86	31.80	30.85	31.40	30.68	qfq	7,597,635	237,459,191	-0.63%
2024-11-06	31.75	32.65	30.83	31.60	30.88	qfq	13,830,664	440,239,608	-0.35%
2024-11-05	30.49	31.85	30.03	31.71	30.99	qfq	12,782,217	400,717,522	4.31%
2024-11-04	28.00	30.98	28.00	30.40	29.71	qfq	8,505,454	252,457,402	5.30%
2024-11-01	30.65	32.19	28.87	28.87	28.21	qfq	11,555,442	354,342,754	-5.56%
2024-10-31	29.66	31.29	28.71	30.57	29.87	qfq	10,745,662	323,279,080	2.93%
2024-10-30	30.50	30.70	29.38	29.70	29.02	qfq	8,350,117	248,650,697	-1.92%
2024-10-29	29.01	30.40	28.45	30.28	29.59	qfq	10,232,255	301,946,434	4.74%
2024-10-28	29.00	29.20	28.42	28.91	28.25	qfq	4,720,364	135,979,843	-0.79%
2024-10-25	29.37	29.60	28.81	29.14	28.47	qfq	4,948,495	144,335,886	0.03%
2024-10-24	29.00	29.50	28.71	29.13	28.46	qfq	3,957,473	114,671,078	-0.58%
2024-10-23	29.47	30.24	29.02	29.30	28.63	qfq	6,836,707	203,251,240	-1.94%
2024-10-22	30.00	30.97	29.25	29.88	29.20	qfq	9,465,523	284,291,455	-1.97%
2024-10-21	29.69	30.94	29.00	30.48	29.78	qfq	14,471,907	437,410,134	2.45%
2024-10-18	27.79	31.42	27.61	29.75	29.07	qfq	16,105,112	473,060,256	10.35%
2024-10-17	26.20	28.16	26.20	26.96	26.34	qfq	6,721,352	183,833,030	2.98%
2024-10-16	26.11	26.76	25.88	26.18	25.58	qfq	4,146,567	108,984,929	-2.17%
2024-10-15	27.31	28.10	26.58	26.76	26.15	qfq	5,261,066	144,111,112	-2.19%
2024-10-14	26.55	27.46	26.28	27.36	26.73	qfq	4,821,583	129,972,655	4.11%
2024-10-11	27.81	27.81	25.88	26.28	25.68	qfq	5,582,240	148,622,153	-5.50%
2024-10-10	28.50	29.30	27.27	27.81	27.17	qfq	6,659,879	188,858,986	0.22%
2024-10-09	30.88	31.07	27.70	27.75	27.12	qfq	11,266,270	334,094,006	-16.64%
2024-10-08	34.50	34.50	29.00	33.29	32.53	qfq	17,029,168	543,494,102	14.99%
2024-09-30	25.81	29.46	25.65	28.95	28.29	qfq	13,107,478	358,129,708	15.48%
2024-09-27	23.60	25.55	23.57	25.07	24.50	qfq	9,189,124	225,148,699	6.73%
2024-09-26	22.35	23.60	22.25	23.49	22.95	qfq	6,784,061	156,423,434	4.45%
2024-09-25	22.62	23.24	22.45	22.49	21.98	qfq	5,769,800	131,465,914	-0.09%
2024-09-24	21.97	22.51	21.42	22.51	22.00	qfq	4,912,797	108,492,092	2.74%
2024-09-23	21.70	22.25	21.51	21.91	21.41	qfq	2,951,488	64,809,914	0.05%
2024-09-20	21.77	22.34	21.47	21.90	21.40	qfq	4,047,613	88,563,562	0.88%
2024-09-19	21.70	21.97	21.50	21.71	21.21	qfq	2,422,600	52,698,924	0.37%
2024-09-18	22.07	22.14	21.25	21.63	21.14	qfq	2,263,200	48,868,159	-1.68%
2024-09-13	22.39	22.62	22.00	22.00	21.50	qfq	2,004,566	44,591,159	-1.74%
2024-09-12	23.00	23.30	22.39	22.39	21.88	qfq	1,962,800	44,704,547	-2.31%
2024-09-11	23.14	23.35	22.83	22.92	22.40	qfq	2,018,051	46,520,282	-0.95%
2024-09-10	23.07	23.32	22.50	23.14	22.61	qfq	2,493,088	57,118,004	0.56%
2024-09-09	22.85	23.15	22.55	23.01	22.48	qfq	2,145,600	49,100,529	0.70%
2024-09-06	23.77	23.80	22.81	22.85	22.33	qfq	3,347,347	77,644,831	-3.63%
2024-09-05	23.46	24.34	23.20	23.71	23.17	qfq	4,103,800	97,402,111	1.67%
2024-09-04	23.53	23.67	23.00	23.32	22.79	qfq	3,532,800	82,491,574	-2.10%
2024-09-03	23.67	24.19	23.45	23.82	23.28	qfq	2,925,400	69,773,427	0.42%
2024-09-02	24.81	24.88	23.71	23.72	23.18	qfq	4,094,300	99,221,673	-3.50%
2024-08-30	24.05	24.94	23.88	24.58	24.02	qfq	5,803,954	142,705,035	2.97%
2024-08-29	23.65	24.15	23.12	23.87	23.32	qfq	4,043,300	95,759,854	0.34%
2024-08-28	23.86	24.24	23.61	23.79	23.25	qfq	2,596,300	61,937,409	-0.08%
2024-08-27	24.31	24.84	23.69	23.81	23.27	qfq	3,728,000	89,814,484	-2.10%
2024-08-26	24.41	24.51	23.83	24.32	23.76	qfq	3,202,100	77,450,229	-0.21%
2024-08-23	24.30	24.65	23.87	24.37	23.81	qfq	3,763,254	91,425,964	0.29%
2024-08-22	24.95	25.14	24.24	24.30	23.74	qfq	5,155,600	126,356,454	-3.49%
2024-08-21	24.01	25.85	24.01	25.18	24.60	qfq	7,470,700	187,750,955	3.49%
2024-08-20	24.74	25.06	24.15	24.33	23.77	qfq	2,995,600	73,303,553	-1.34%
2024-08-19	25.19	25.47	24.63	24.66	24.10	qfq	4,596,376	114,526,929	-2.95%
2024-08-16	25.23	26.15	25.18	25.41	24.83	qfq	6,768,300	173,453,942	0.75%
2024-08-15	24.28	25.50	24.27	25.22	24.64	qfq	5,871,600	147,393,621	2.31%
2024-08-14	25.01	25.29	24.61	24.65	24.09	qfq	4,702,100	117,085,355	-1.52%
2024-08-13	24.40	25.58	24.38	25.03	24.46	qfq	4,498,600	112,110,466	2.75%
2024-08-12	24.44	24.98	24.00	24.36	23.80	qfq	3,444,511	84,032,044	-0.49%
2024-08-09	24.38	25.18	24.33	24.48	23.92	qfq	4,799,616	118,415,513	1.53%
2024-08-08	24.58	24.61	23.73	24.11	23.56	qfq	4,502,581	108,596,026	-2.43%
2024-08-07	24.20	25.21	24.00	24.71	24.15	qfq	6,538,203	161,871,141	2.57%
2024-08-06	24.19	24.45	23.61	24.09	23.54	qfq	4,643,283	111,163,735	2.16%
2024-08-05	25.25	25.41	23.58	23.58	23.04	qfq	8,709,493	213,034,103	-8.36%
2024-08-02	27.05	27.57	25.73	25.73	25.14	qfq	8,772,346	232,005,932	-6.71%
2024-08-01	27.24	27.60	26.80	27.58	26.95	qfq	9,273,885	252,363,718	1.32%
2024-07-31	26.67	27.46	26.32	27.22	26.60	qfq	8,887,431	239,767,819	2.10%
2024-07-30	26.59	27.15	26.16	26.66	26.05	qfq	7,039,154	187,339,117	-0.71%
2024-07-29	25.90	27.18	25.62	26.85	26.24	qfq	9,167,645	242,776,858	3.35%
2024-07-26	25.76	26.06	25.15	25.98	25.39	qfq	7,906,766	203,008,064	0.89%
2024-07-25	25.90	26.28	25.43	25.75	25.16	qfq	7,327,277	189,149,790	-1.23%
2024-07-24	26.59	28.02	25.91	26.07	25.47	qfq	8,841,077	237,802,957	-2.72%
2024-07-23	27.76	28.09	26.65	26.80	26.19	qfq	8,405,682	231,001,869	-3.49%
2024-07-22	27.50	28.30	27.31	27.77	27.14	qfq	7,609,256	211,471,212	0.40%
2024-07-19	27.31	28.45	27.02	27.66	27.03	qfq	8,955,629	249,450,660	1.50%
2024-07-18	27.00	28.35	26.33	27.25	26.63	qfq	10,459,700	284,382,693	-4.95%
2024-07-17	31.59	31.60	28.67	28.67	28.01	qfq	12,706,823	383,964,778	-10.27%
2024-07-16	30.37	32.00	30.23	31.95	31.22	qfq	15,031,638	468,786,090	3.06%
2024-07-15	30.28	31.60	28.88	31.00	30.29	qfq	14,002,741	421,938,218	2.01%
2024-07-12	30.22	31.02	29.81	30.39	29.70	qfq	13,268,300	402,339,584	-4.04%
2024-07-11	31.03	33.29	30.79	31.67	30.95	qfq	19,212,497	612,392,863	2.96%
2024-07-10	29.15	32.46	29.09	30.76	30.06	qfq	20,773,591	640,213,361	1.92%
2024-07-09	27.68	30.80	27.51	30.18	29.49	qfq	18,824,619	546,630,571	7.71%
2024-07-08	28.70	29.77	27.81	28.02	27.38	qfq	13,310,138	381,165,349	-1.34%
2024-07-05	30.06	30.88	28.15	28.40	27.75	qfq	16,784,514	486,619,387	-7.43%
2024-07-04	32.28	33.89	30.50	30.68	29.98	qfq	17,364,656	558,801,694	-4.13%
2024-07-03	33.32	34.86	31.81	32.00	31.27	qfq	19,059,849	632,990,845	-12.33%
2024-07-02	36.17	37.79	32.87	36.50	35.67	qfq	27,873,430	973,461,402	0.83%
2024-07-01	37.70	39.30	35.26	36.20	35.37	qfq	25,697,334	951,036,698	-5.21%
2024-06-28	32.01	40.18	31.88	38.19	37.32	qfq	31,161,692	1,112,371,276	12.06%
2024-06-27	32.45	37.53	30.80	34.08	33.30	qfq	32,185,649	1,080,355,775	4.48%
2024-06-26	26.64	32.62	26.55	32.62	31.87	qfq	23,952,522	712,426,306	20.01%
2024-06-25	29.57	29.99	26.66	27.18	26.56	qfq	23,293,049	657,651,623	-13.99%
2024-06-24	28.86	33.34	28.86	31.60	30.88	qfq	30,275,255	946,540,085	11.54%
2024-06-21	23.50	28.33	22.63	28.33	27.68	qfq	22,207,908	597,696,812	19.99%
2024-06-20	25.40	25.80	23.60	23.61	23.07	qfq	9,466,372	235,242,461	-8.84%
2024-06-19	26.00	26.20	25.28	25.90	25.31	qfq	11,034,521	284,782,519	-2.12%
2024-06-18	24.56	27.29	24.05	26.46	25.86	qfq	16,029,385	408,576,775	4.67%
2024-06-17	24.61	26.37	23.88	25.28	24.70	qfq	16,826,829	423,659,231	3.56%
2024-06-14	22.50	24.49	21.61	24.41	23.85	qfq	12,755,800	296,515,549	6.97%
2024-06-13	23.52	24.32	22.80	22.82	22.30	qfq	11,105,738	261,847,718	-4.04%
2024-06-12	23.56	24.40	23.01	23.78	23.24	qfq	10,754,429	254,298,273	-1.12%
2024-06-11	23.65	24.77	22.71	24.05	23.50	qfq	12,054,256	285,753,800	-0.95%
2024-06-07	22.00	24.49	21.54	24.28	23.73	qfq	14,812,325	345,256,349	3.76%
2024-06-06	22.66	26.50	22.51	23.40	22.87	qfq	17,415,082	418,760,897	1.43%
2024-06-05	20.85	23.50	20.61	23.07	22.54	qfq	14,515,551	325,222,242	7.30%
2024-06-04	20.88	21.50	19.84	21.50	21.01	qfq	7,435,575	153,737,534	0.37%
2024-06-03	21.05	22.13	20.62	21.42	20.93	qfq	6,012,392	128,151,639	3.23%
2024-05-31	20.45	21.08	20.20	20.75	20.28	qfq	2,386,992	49,626,613	2.98%
2024-05-30	20.14	20.34	19.71	20.15	19.69	qfq	1,637,100	32,940,636	-0.05%
2024-05-29	19.60	20.34	19.58	20.16	19.70	qfq	1,560,775	31,366,363	1.41%
2024-05-28	19.85	20.36	19.55	19.88	19.43	qfq	1,731,600	34,535,425	-3.91%
2024-05-27	20.78	20.79	19.80	20.69	19.82	qfq	2,240,775	45,388,052	-0.10%
2024-05-24	20.88	21.20	20.59	20.71	19.84	qfq	1,953,768	40,748,385	-1.57%
2024-05-23	21.00	21.49	20.82	21.04	20.16	qfq	1,958,327	41,336,735	-0.52%
2024-05-22	20.64	21.16	20.55	21.15	20.26	qfq	2,139,358	44,867,716	2.12%
2024-05-21	20.75	21.25	20.50	20.71	19.84	qfq	1,852,601	38,514,819	0.05%
2024-05-20	20.58	20.79	20.34	20.70	19.83	qfq	1,289,800	26,562,840	0.58%
2024-05-17	19.96	20.58	19.71	20.58	19.72	qfq	1,736,731	35,156,656	3.57%
2024-05-16	19.72	20.08	19.67	19.87	19.03	qfq	1,618,930	32,196,251	2.05%
2024-05-15	19.62	19.92	19.28	19.47	18.65	qfq	1,452,096	28,544,762	-0.76%
2024-05-14	19.60	20.30	19.50	19.62	18.80	qfq	1,527,727	30,214,618	0.62%
2024-05-13	20.41	20.41	19.41	19.50	18.68	qfq	1,980,667	39,092,529	-4.69%
2024-05-10	21.34	21.34	20.41	20.46	19.60	qfq	1,673,649	34,499,715	-3.26%
2024-05-09	21.44	21.44	20.83	21.15	20.26	qfq	1,447,000	30,676,405	1.59%
2024-05-08	21.43	21.43	20.78	20.82	19.94	qfq	1,642,051	34,557,230	-2.62%
2024-05-07	21.40	21.70	21.24	21.38	20.48	qfq	1,495,632	32,031,465	0.09%
2024-05-06	21.47	21.66	21.22	21.36	20.46	qfq	1,273,000	27,214,174	1.42%
2024-04-30	21.48	21.49	20.78	21.06	20.17	qfq	1,317,353	27,754,078	-0.80%
2024-04-29	20.57	21.39	20.55	21.23	20.34	qfq	1,716,772	36,108,071	3.61%
2024-04-26	20.10	20.72	19.89	20.49	19.63	qfq	1,742,649	35,578,065	2.04%
2024-04-25	20.35	20.45	19.80	20.08	19.24	qfq	1,939,861	39,109,047	-0.59%
2024-04-24	19.16	20.20	19.06	20.20	19.35	qfq	2,714,461	53,585,572	6.09%
2024-04-23	18.65	19.25	18.65	19.04	18.24	qfq	2,085,961	39,631,089	2.26%
2024-04-22	18.91	19.06	17.64	18.62	17.84	qfq	3,625,243	66,826,877	-6.53%
2024-04-19	20.35	20.45	19.59	19.92	19.08	qfq	2,162,300	42,902,996	-0.75%
2024-04-18	20.32	20.56	19.69	20.07	19.23	qfq	2,611,824	52,638,097	-1.52%
2024-04-17	18.50	20.40	18.50	20.38	19.52	qfq	3,331,416	65,892,860	12.72%
2024-04-16	20.02	20.09	18.03	18.08	17.32	qfq	3,958,351	73,681,279	-11.20%
2024-04-15	21.60	22.02	19.80	20.36	19.50	qfq	3,279,298	67,654,230	-5.87%
2024-04-12	21.70	22.28	21.62	21.63	20.72	qfq	1,939,261	42,546,802	-0.05%
2024-04-11	21.50	22.15	21.37	21.64	20.73	qfq	1,791,684	39,107,387	-0.28%
2024-04-10	22.43	22.58	21.42	21.70	20.79	qfq	3,041,138	66,570,636	-4.15%
2024-04-09	22.79	23.03	22.29	22.64	21.69	qfq	4,050,321	91,557,340	-2.29%
2024-04-08	22.60	24.32	22.16	23.17	22.20	qfq	4,782,245	111,410,661	1.31%
2024-04-03	23.55	23.55	22.42	22.87	21.91	qfq	2,146,868	49,040,629	-2.64%
2024-04-02	23.99	24.00	23.21	23.49	22.50	qfq	2,171,123	50,983,599	-1.51%
2024-04-01	22.96	23.97	22.96	23.85	22.85	qfq	3,010,817	71,047,771	4.10%
2024-03-29	22.59	22.95	22.21	22.91	21.95	qfq	2,244,000	50,780,314	1.33%
2024-03-28	21.60	22.98	21.60	22.61	21.66	qfq	2,979,858	66,777,186	3.91%
2024-03-27	22.97	23.20	21.70	21.76	20.85	qfq	2,971,081	66,428,527	-4.94%
2024-03-26	22.68	23.42	22.58	22.89	21.93	qfq	3,376,504	77,575,802	0.57%
2024-03-25	24.20	24.25	22.75	22.76	21.80	qfq	4,344,241	101,868,679	-5.95%
2024-03-22	24.40	24.88	24.10	24.20	23.18	qfq	4,015,353	98,341,488	-1.43%
2024-03-21	24.35	24.96	24.20	24.55	23.52	qfq	4,033,826	99,183,042	0.41%
2024-03-20	24.39	24.66	24.21	24.45	23.42	qfq	3,387,174	82,672,857	0.16%
2024-03-19	24.27	24.80	24.19	24.41	23.38	qfq	5,137,350	125,664,657	-0.73%
2024-03-18	23.70	24.85	23.50	24.59	23.56	qfq	7,090,895	172,030,485	5.22%
2024-03-15	23.03	23.43	22.84	23.37	22.39	qfq	2,466,538	57,112,673	1.30%
2024-03-14	23.18	23.38	22.63	23.07	22.10	qfq	3,415,142	78,724,077	-1.33%
2024-03-13	23.50	23.75	23.27	23.38	22.40	qfq	3,880,457	91,364,317	-0.81%
2024-03-12	23.98	23.98	23.22	23.57	22.58	qfq	4,801,490	113,468,514	0.17%
2024-03-11	23.00	23.74	22.60	23.53	22.54	qfq	5,390,679	124,263,685	0.81%
2024-03-08	22.57	23.65	22.01	23.34	22.36	qfq	5,243,058	119,864,520	3.83%
2024-03-07	22.71	23.41	22.22	22.48	21.54	qfq	4,758,060	108,807,021	-0.18%
2024-03-06	22.39	22.67	21.69	22.52	21.57	qfq	4,151,403	92,471,882	1.03%
2024-03-05	23.00	23.21	22.13	22.29	21.35	qfq	5,205,603	117,654,173	-4.01%
2024-03-04	23.77	24.00	22.61	23.22	22.24	qfq	6,141,987	142,656,044	-2.89%
2024-03-01	23.50	24.49	22.86	23.91	22.91	qfq	8,585,924	204,254,650	1.23%
2024-02-29	21.00	23.68	21.00	23.62	22.63	qfq	10,047,098	231,866,227	5.26%
2024-02-28	26.50	27.46	22.36	22.44	21.50	qfq	18,023,600	459,897,146	-11.76%
2024-02-27	21.10	25.43	20.86	25.43	24.36	qfq	6,067,662	147,658,431	20.01%
2024-02-26	20.50	21.38	20.23	21.19	20.30	qfq	7,095,116	147,382,437	2.12%
2024-02-23	19.51	21.00	19.45	20.75	19.88	qfq	6,475,153	131,121,630	6.63%
2024-02-22	18.40	19.47	18.40	19.46	18.64	qfq	4,523,181	86,035,937	5.02%
2024-02-21	18.23	19.26	17.88	18.53	17.75	qfq	4,388,761	82,163,934	0.82%
2024-02-20	17.96	18.49	17.41	18.38	17.61	qfq	3,713,947	67,028,165	1.83%
2024-02-19	17.25	18.35	17.25	18.05	17.29	qfq	5,481,506	98,069,764	4.64%
2024-02-08	14.73	17.37	14.40	17.25	16.53	qfq	5,483,245	86,812,666	17.11%
2024-02-07	15.75	16.24	14.53	14.73	14.11	qfq	4,712,362	72,360,108	-7.07%
2024-02-06	15.19	16.42	14.10	15.85	15.18	qfq	4,705,534	71,310,473	1.34%
2024-02-05	18.19	18.56	15.18	15.64	14.98	qfq	3,978,828	64,743,259	-15.82%
2024-02-02	19.80	20.29	17.81	18.58	17.80	qfq	2,686,080	50,765,410	-6.07%
2024-02-01	19.85	20.28	19.20	19.78	18.95	qfq	1,993,200	39,453,300	-1.59%
2024-01-31	21.29	21.70	20.07	20.10	19.26	qfq	2,224,839	45,942,239	-6.42%
2024-01-30	22.31	22.55	21.46	21.48	20.58	qfq	1,408,468	30,957,145	-4.53%
2024-01-29	23.20	23.56	22.45	22.50	21.55	qfq	1,431,618	32,629,279	-3.39%
2024-01-26	23.31	23.95	23.22	23.29	22.31	qfq	1,672,667	39,478,363	-1.56%
2024-01-25	22.88	23.67	22.54	23.66	22.67	qfq	1,968,900	45,745,968	3.32%
2024-01-24	22.74	22.98	21.75	22.90	21.94	qfq	1,899,899	42,463,916	0.97%
2024-01-23	22.85	22.95	22.21	22.68	21.73	qfq	1,906,854	43,135,701	-0.66%
2024-01-22	24.55	24.74	22.23	22.83	21.87	qfq	2,176,972	51,453,459	-7.12%
2024-01-19	25.29	25.34	24.50	24.58	23.55	qfq	1,630,204	40,451,723	-1.72%
2024-01-18	25.35	25.71	24.41	25.01	23.96	qfq	2,119,848	52,645,941	-2.00%
2024-01-17	26.45	26.50	25.51	25.52	24.45	qfq	1,342,800	34,740,931	-2.78%
2024-01-16	26.42	26.60	25.90	26.25	25.15	qfq	1,260,169	33,029,375	-0.61%
2024-01-15	26.49	26.80	26.13	26.41	25.30	qfq	1,268,962	33,563,015	-0.64%
2024-01-12	26.85	27.18	26.52	26.58	25.46	qfq	1,286,200	34,500,914	-1.37%
2024-01-11	26.50	27.00	26.16	26.95	25.82	qfq	1,508,200	40,259,684	1.70%
2024-01-10	26.70	26.87	26.20	26.50	25.39	qfq	1,384,504	36,740,352	-1.38%
2024-01-09	26.74	27.37	26.56	26.87	25.74	qfq	1,731,949	46,707,239	0.75%
2024-01-08	27.32	27.38	26.62	26.67	25.55	qfq	1,487,918	39,976,937	-2.66%
2024-01-05	28.08	28.26	27.28	27.40	26.25	qfq	1,409,092	39,048,564	-2.73%
2024-01-04	28.32	28.32	27.78	28.17	26.99	qfq	1,040,487	29,246,236	-0.14%
2024-01-03	28.64	28.79	28.00	28.21	27.02	qfq	1,463,916	41,443,571	-1.60%
2024-01-02	28.92	28.95	28.55	28.67	27.47	qfq	1,285,204	36,927,966	-0.14%
2023-12-29	28.00	28.85	27.96	28.71	27.50	qfq	1,647,309	47,165,730	2.35%
2023-12-28	27.60	28.20	27.24	28.05	26.87	qfq	1,397,642	38,922,113	1.74%
2023-12-27	26.98	27.66	26.90	27.57	26.41	qfq	1,224,704	33,527,985	2.26%
2023-12-26	27.69	27.78	26.80	26.96	25.83	qfq	1,518,100	41,010,399	-2.64%
2023-12-25	27.65	27.90	27.18	27.69	26.53	qfq	1,655,672	45,496,623	0.04%
2023-12-22	28.12	28.29	27.55	27.68	26.52	qfq	1,412,312	39,423,163	-1.56%
2023-12-21	27.99	28.30	27.17	28.12	26.94	qfq	1,647,100	45,683,179	0.50%
2023-12-20	28.30	28.69	27.93	27.98	26.80	qfq	1,585,005	44,893,890	-0.71%
2023-12-19	27.98	28.41	27.81	28.18	27.00	qfq	1,505,400	42,333,044	0.93%
2023-12-18	28.36	28.55	27.82	27.92	26.75	qfq	1,635,600	46,111,198	-2.04%
2023-12-15	28.71	28.95	28.39	28.50	27.30	qfq	1,471,900	42,093,655	-0.28%
2023-12-14	29.05	29.27	28.53	28.58	27.38	qfq	1,547,400	44,663,237	-1.07%
2023-12-13	29.30	29.38	28.78	28.89	27.68	qfq	1,650,087	47,907,577	-1.53%
2023-12-12	29.42	29.65	29.13	29.34	28.11	qfq	1,822,972	53,545,951	-0.31%
2023-12-11	29.10	29.50	28.31	29.43	28.19	qfq	2,664,703	76,959,306	1.10%
2023-12-08	28.41	29.69	28.41	29.11	27.89	qfq	3,357,895	98,154,463	2.50%
2023-12-07	28.90	28.90	28.22	28.40	27.21	qfq	2,254,350	64,211,797	-0.32%
2023-12-06	28.40	28.99	28.38	28.49	27.29	qfq	2,646,729	75,692,800	0.32%
2023-12-05	29.63	29.74	28.40	28.40	27.21	qfq	3,176,411	91,893,278	-4.95%
2023-12-04	29.97	30.29	29.66	29.88	28.62	qfq	2,246,623	67,324,362	-0.37%
2023-12-01	29.68	30.26	29.18	29.99	28.73	qfq	2,575,605	76,682,648	0.87%
2023-11-30	30.96	30.96	29.22	29.73	28.48	qfq	2,923,231	86,896,196	-2.94%
2023-11-29	31.00	31.60	30.60	30.63	29.34	qfq	4,154,705	129,172,166	-1.13%
2023-11-28	30.38	31.09	30.20	30.98	29.68	qfq	4,460,279	137,181,058	1.91%
2023-11-27	29.20	30.52	29.06	30.40	29.12	qfq	4,121,958	123,758,082	3.97%
2023-11-24	30.45	30.65	29.18	29.24	28.01	qfq	3,854,379	113,889,138	-4.29%
2023-11-23	29.77	30.77	29.42	30.55	29.27	qfq	4,274,371	129,201,651	2.21%
2023-11-22	30.30	30.58	29.55	29.89	28.63	qfq	4,414,952	132,512,537	-1.97%
2023-11-21	31.65	31.75	30.31	30.49	29.21	qfq	7,279,169	224,396,413	-3.63%
2023-11-20	32.00	33.15	31.56	31.64	30.31	qfq	11,133,930	358,330,562	-1.13%
2023-11-17	30.04	32.68	30.00	32.00	30.66	qfq	9,798,744	307,130,116	6.56%
2023-11-16	30.11	30.78	29.80	30.03	28.77	qfq	3,900,668	118,320,762	-1.18%
2023-11-15	30.13	31.01	29.85	30.39	29.11	qfq	4,869,946	148,282,286	1.54%
2023-11-14	29.47	29.97	29.39	29.93	28.67	qfq	2,151,839	64,047,215	1.32%
2023-11-13	29.59	29.65	29.21	29.54	28.30	qfq	1,776,039	52,329,924	1.03%
2023-11-10	29.10	29.76	28.96	29.24	28.01	qfq	1,976,903	58,041,644	0.58%
2023-11-09	29.49	29.88	29.03	29.07	27.85	qfq	1,961,872	57,543,413	-1.52%
2023-11-08	29.80	29.91	29.31	29.52	28.28	qfq	1,828,542	54,087,235	-1.30%
2023-11-07	29.50	30.15	29.41	29.91	28.65	qfq	2,490,444	74,309,356	0.81%
2023-11-06	29.55	29.76	29.04	29.67	28.42	qfq	2,115,534	62,398,868	1.96%
2023-11-03	28.11	29.24	28.11	29.10	27.88	qfq	2,295,300	66,435,436	3.52%
2023-11-02	28.79	29.08	28.08	28.11	26.93	qfq	1,561,768	44,556,216	-2.02%
2023-11-01	28.60	28.98	28.50	28.69	27.48	qfq	1,233,963	35,408,128	-0.21%
2023-10-31	28.83	29.30	28.53	28.75	27.54	qfq	1,919,746	55,235,585	-1.20%
2023-10-30	28.00	29.15	27.80	29.10	27.88	qfq	2,729,236	78,424,220	3.67%
2023-10-27	27.32	28.26	27.03	28.07	26.89	qfq	2,539,826	70,736,869	2.71%
2023-10-26	26.88	27.35	26.67	27.33	26.18	qfq	1,552,600	41,915,949	0.59%
2023-10-25	26.86	27.23	26.65	27.17	26.03	qfq	1,691,868	45,670,571	1.19%
2023-10-24	25.96	27.11	25.79	26.85	25.72	qfq	1,964,371	52,060,914	3.35%
2023-10-23	26.68	26.92	25.75	25.98	24.89	qfq	2,069,008	54,111,812	-2.70%
2023-10-20	27.72	28.30	26.65	26.70	25.58	qfq	2,118,600	57,632,313	-3.99%
2023-10-19	27.33	28.72	27.11	27.81	26.64	qfq	2,138,498	60,209,306	1.13%
2023-10-18	28.55	28.55	27.46	27.50	26.34	qfq	1,659,604	46,065,518	-3.37%
2023-10-17	28.68	28.85	28.11	28.46	27.26	qfq	1,536,724	43,577,379	-0.97%
2023-10-16	29.66	29.79	28.64	28.74	27.53	qfq	2,127,002	61,559,537	-3.20%
2023-10-13	29.06	29.88	28.96	29.69	28.44	qfq	2,626,200	77,781,737	1.61%
2023-10-12	29.36	29.60	29.00	29.22	27.99	qfq	1,994,700	58,306,064	-0.41%
2023-10-11	29.15	29.63	28.72	29.34	28.11	qfq	2,727,803	79,693,390	0.55%
2023-10-10	28.80	29.27	28.70	29.18	27.95	qfq	2,299,289	66,892,718	1.50%
2023-10-09	28.45	28.95	28.19	28.75	27.54	qfq	2,177,036	62,359,893	1.27%
2023-09-28	27.63	28.51	27.63	28.39	27.20	qfq	2,764,089	77,878,396	3.16%
2023-09-27	27.79	28.08	27.36	27.52	26.36	qfq	2,251,060	62,479,411	-1.11%
2023-09-26	28.00	28.21	27.51	27.83	26.66	qfq	2,112,068	58,750,079	-0.71%
2023-09-25	28.58	28.62	27.95	28.03	26.85	qfq	2,093,116	58,910,346	-2.16%
2023-09-22	26.75	28.65	26.75	28.65	27.45	qfq	3,121,000	86,897,755	6.51%
2023-09-21	26.81	27.29	26.71	26.90	25.77	qfq	1,640,900	44,315,549	-0.11%
2023-09-20	27.23	27.66	26.88	26.93	25.80	qfq	1,887,612	51,365,875	-1.79%
2023-09-19	28.19	28.29	27.37	27.42	26.27	qfq	2,426,800	66,897,545	-3.28%
2023-09-18	28.85	29.15	28.11	28.35	27.16	qfq	2,638,553	75,344,121	-1.22%
2023-09-15	29.50	29.78	28.43	28.70	27.49	qfq	3,690,937	106,392,769	-2.35%
2023-09-14	29.86	30.50	29.03	29.39	28.15	qfq	3,941,159	116,795,467	-1.77%
2023-09-13	30.69	30.70	29.28	29.92	28.66	qfq	6,780,551	201,857,681	-4.19%
2023-09-12	30.18	31.48	30.12	31.23	29.92	qfq	8,678,082	268,725,292	4.80%
2023-09-11	30.19	30.20	29.45	29.80	28.55	qfq	2,930,200	87,127,874	-0.63%
2023-09-08	30.00	30.28	29.64	29.99	28.73	qfq	3,306,337	99,336,153	0.67%
2023-09-07	30.70	30.79	29.62	29.79	28.54	qfq	4,557,645	137,508,468	-3.03%
2023-09-06	30.07	30.89	29.94	30.72	29.43	qfq	6,392,778	195,290,185	2.16%
2023-09-05	29.71	30.49	29.61	30.07	28.81	qfq	5,373,630	161,581,041	1.21%
2023-09-04	29.63	29.74	29.10	29.71	28.46	qfq	3,351,847	98,661,295	0.37%
2023-09-01	29.46	30.14	29.26	29.60	28.36	qfq	4,563,493	134,903,341	-0.27%
2023-08-31	28.29	30.25	28.12	29.68	28.43	qfq	7,902,839	234,486,889	3.56%
2023-08-30	27.57	29.10	27.50	28.66	27.46	qfq	6,721,587	191,952,545	3.95%
2023-08-29	25.50	27.57	25.48	27.57	26.41	qfq	5,073,490	136,475,259	7.53%
2023-08-28	27.54	27.78	25.57	25.64	24.56	qfq	4,296,040	114,169,537	0.00%
2023-08-25	27.08	27.18	25.36	25.64	24.56	qfq	4,557,861	118,679,808	-5.98%
2023-08-24	28.78	28.86	26.90	27.27	26.12	qfq	4,583,190	126,791,933	-4.65%
2023-08-23	29.32	29.50	28.53	28.60	27.40	qfq	3,297,716	95,217,106	-3.08%
2023-08-22	29.91	30.22	28.38	29.51	28.27	qfq	5,928,079	173,492,132	-1.01%
2023-08-21	30.10	30.48	29.65	29.81	28.56	qfq	4,581,403	137,147,376	-1.00%
2023-08-18	30.81	31.55	30.11	30.11	28.84	qfq	8,836,145	271,355,659	-1.92%
2023-08-17	28.93	30.99	28.93	30.70	29.41	qfq	9,920,008	300,661,261	5.21%
2023-08-16	28.72	29.54	28.65	29.18	27.95	qfq	5,140,778	150,450,608	0.59%
2023-08-15	28.30	29.17	28.20	29.01	27.79	qfq	5,716,570	164,858,631	2.95%
2023-08-14	27.53	28.21	27.50	28.18	27.00	qfq	2,121,326	59,283,022	1.33%
2023-08-11	28.12	28.40	27.80	27.81	26.64	qfq	3,045,123	85,600,288	-1.14%
2023-08-10	27.88	28.68	27.79	28.13	26.95	qfq	4,032,735	114,076,711	1.96%
2023-08-09	28.54	28.54	27.50	27.59	26.43	qfq	4,911,208	136,662,249	-4.23%
2023-08-08	29.45	29.45	28.65	28.81	27.60	qfq	4,692,505	135,629,017	-2.34%
2023-08-07	28.40	29.56	28.36	29.50	28.26	qfq	6,661,991	193,974,884	3.58%
2023-08-04	28.02	28.63	27.93	28.48	27.28	qfq	4,925,774	139,877,370	1.64%
2023-08-03	27.90	28.14	27.69	28.02	26.84	qfq	2,494,063	69,660,153	0.43%
2023-08-02	28.19	28.25	27.75	27.90	26.73	qfq	2,772,994	77,533,957	-1.48%
2023-08-01	28.00	28.34	27.60	28.32	27.13	qfq	3,900,036	109,143,154	0.64%
2023-07-31	28.77	28.77	27.91	28.14	26.96	qfq	4,042,450	114,300,818	0.14%
2023-07-28	28.49	28.58	27.84	28.10	26.92	qfq	4,064,306	114,018,486	-1.65%
2023-07-27	28.96	29.48	28.41	28.57	27.37	qfq	4,710,168	135,565,754	-1.24%
2023-07-26	29.73	29.94	28.78	28.93	27.71	qfq	5,844,233	170,429,786	-3.15%
2023-07-25	30.46	30.88	29.79	29.87	28.61	qfq	6,458,062	195,127,144	-1.03%
2023-07-24	30.45	30.88	29.70	30.18	28.91	qfq	6,893,271	209,164,068	-2.14%
2023-07-21	33.34	34.60	30.60	30.84	29.54	qfq	12,873,850	416,043,177	-7.47%
2023-07-20	35.42	36.36	33.33	33.33	31.93	qfq	14,200,411	489,421,622	-9.01%
2023-07-19	34.00	37.99	33.35	36.63	35.09	qfq	18,603,310	664,289,530	4.54%
2023-07-18	35.24	37.14	34.19	35.04	33.57	qfq	17,490,138	625,883,146	0.09%