SECURITY DETAIL · RAW DATA

迪阿股份301177.SZ

ASZSECNYSTOCK

最近收盘价21.162026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,844,100

成交额（元）39,911,464

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
2026-05-29	2026-06-05	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-21	cash_dividend	0.5	—	—	—	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	22.52	22.52	21.14	21.16	21.16	qfq	1,844,100	39,911,464	-4.90%
2026-07-16	21.44	22.56	21.44	22.25	22.25	qfq	2,156,613	47,779,499	3.78%
2026-07-15	21.04	21.60	21.04	21.44	21.44	qfq	1,543,586	32,987,380	0.75%
2026-07-14	21.01	21.33	20.90	21.28	21.28	qfq	1,500,108	31,720,145	0.57%
2026-07-13	22.12	22.34	21.06	21.16	21.16	qfq	1,916,308	41,052,407	-5.24%
2026-07-10	22.31	22.84	21.85	22.33	22.33	qfq	1,799,114	40,396,962	0.04%
2026-07-09	22.63	22.80	21.52	22.32	22.32	qfq	2,315,144	51,060,967	-0.71%
2026-07-08	23.14	23.29	22.48	22.48	22.48	qfq	2,269,400	51,701,037	-3.81%
2026-07-07	25.03	25.51	23.08	23.37	23.37	qfq	5,025,056	120,214,597	-8.42%
2026-07-06	26.28	29.29	25.02	25.52	25.52	qfq	7,761,171	211,848,634	-5.06%
2026-07-03	29.75	30.04	26.33	26.88	26.88	qfq	6,489,964	177,593,203	-10.55%
2026-07-02	29.98	32.60	29.40	30.05	30.05	qfq	9,108,266	281,331,928	0.84%
2026-07-01	27.61	30.10	27.30	29.80	29.80	qfq	3,548,380	103,110,856	8.09%
2026-06-30	26.88	27.60	26.18	27.57	27.57	qfq	1,870,714	50,426,240	1.92%
2026-06-29	26.35	27.40	25.66	27.05	27.05	qfq	2,194,844	58,514,979	2.66%
2026-06-26	28.31	28.35	25.57	26.35	26.35	qfq	2,649,960	70,388,832	-6.99%
2026-06-25	28.39	28.98	27.91	28.33	28.33	qfq	1,513,200	42,973,781	-0.07%
2026-06-24	28.10	28.76	27.79	28.35	28.35	qfq	1,399,600	39,533,954	1.07%
2026-06-23	28.37	29.19	27.82	28.05	28.05	qfq	1,800,700	51,205,925	-2.06%
2026-06-22	26.49	28.85	26.11	28.64	28.64	qfq	2,521,305	69,406,598	7.19%
2026-06-18	26.98	27.28	26.51	26.72	26.72	qfq	1,177,700	31,638,854	-1.76%
2026-06-17	26.13	27.37	25.44	27.20	27.20	qfq	2,484,272	65,985,790	4.06%
2026-06-16	27.63	27.86	26.02	26.14	26.14	qfq	2,437,500	65,411,414	-5.56%
2026-06-15	27.06	28.19	26.94	27.68	27.68	qfq	2,524,242	69,372,527	2.29%
2026-06-12	25.43	27.24	25.30	27.06	27.06	qfq	2,701,524	71,684,854	7.04%
2026-06-11	24.80	25.41	24.32	25.28	25.28	qfq	1,934,300	48,106,658	1.00%
2026-06-10	25.01	25.59	24.35	25.03	25.03	qfq	2,325,453	58,129,284	-0.40%
2026-06-09	23.12	25.37	23.04	25.13	25.13	qfq	3,745,012	91,882,803	8.55%
2026-06-08	23.52	23.86	22.59	23.15	23.15	qfq	1,541,500	35,816,221	-3.06%
2026-06-05	23.95	24.38	23.76	23.88	23.88	qfq	1,261,305	30,334,045	-1.77%
2026-06-04	24.99	25.00	24.12	24.31	23.81	qfq	1,014,005	24,795,207	-2.41%
2026-06-03	25.30	25.41	24.80	24.91	24.40	qfq	1,171,580	29,320,952	-2.08%
2026-06-02	26.00	26.28	25.23	25.44	24.92	qfq	1,018,800	25,938,784	-2.19%
2026-06-01	25.91	26.68	25.77	26.01	25.48	qfq	1,601,374	41,692,608	-0.46%
2026-05-29	26.15	26.83	26.05	26.13	25.59	qfq	1,469,474	38,783,531	0.00%
2026-05-28	26.41	26.62	25.80	26.13	25.59	qfq	1,122,400	29,411,708	-0.80%
2026-05-27	27.60	27.61	26.23	26.34	25.80	qfq	1,648,653	44,033,171	-4.77%
2026-05-26	28.06	28.07	27.37	27.66	27.09	qfq	1,154,800	31,942,004	-1.53%
2026-05-25	28.70	28.95	27.84	28.09	27.51	qfq	1,303,881	36,839,657	-1.78%
2026-05-22	28.62	29.15	28.47	28.60	28.01	qfq	1,294,637	37,223,503	0.03%
2026-05-21	29.55	29.90	28.58	28.59	28.00	qfq	1,986,300	58,175,301	-3.22%
2026-05-20	30.21	30.25	29.28	29.54	28.93	qfq	1,578,600	46,590,922	-2.38%
2026-05-19	30.90	31.05	29.92	30.26	29.64	qfq	1,744,279	52,899,702	-2.10%
2026-05-18	31.01	31.20	30.61	30.91	30.27	qfq	1,489,800	45,973,724	-0.83%
2026-05-15	31.00	32.70	30.46	31.17	30.53	qfq	3,399,991	107,289,293	0.26%
2026-05-14	31.82	32.60	31.09	31.09	30.45	qfq	2,037,286	64,829,531	-2.54%
2026-05-13	31.55	31.91	30.83	31.90	31.24	qfq	2,163,600	67,841,755	0.95%
2026-05-12	31.02	31.74	30.82	31.60	30.95	qfq	2,403,043	75,522,292	1.74%
2026-05-11	30.24	31.47	29.66	31.06	30.42	qfq	3,052,057	93,632,027	2.92%
2026-05-08	29.76	30.45	29.50	30.18	29.56	qfq	1,546,747	46,560,297	1.07%
2026-05-07	29.82	29.97	29.26	29.86	29.25	qfq	1,930,296	57,188,153	0.47%
2026-05-06	29.28	30.40	28.65	29.72	29.11	qfq	3,162,010	93,261,295	2.38%
2026-04-30	29.36	29.39	28.71	29.03	28.43	qfq	1,982,600	57,567,822	-0.51%
2026-04-29	28.70	29.92	28.50	29.18	28.58	qfq	4,118,366	120,919,635	1.50%
2026-04-28	29.38	30.09	27.71	28.75	28.16	qfq	4,992,988	142,906,944	-4.45%
2026-04-27	28.55	30.54	28.40	30.09	29.47	qfq	2,095,100	60,983,079	5.03%
2026-04-24	28.95	28.98	28.34	28.65	28.06	qfq	903,600	25,873,887	-1.04%
2026-04-23	29.32	29.47	28.76	28.95	28.35	qfq	1,195,900	34,645,991	-1.56%
2026-04-22	29.38	29.55	29.20	29.41	28.81	qfq	914,216	26,916,545	-0.07%
2026-04-21	29.36	29.49	29.18	29.43	28.82	qfq	948,000	27,818,073	0.44%
2026-04-20	29.21	29.45	29.07	29.30	28.70	qfq	973,650	28,503,313	0.96%
2026-04-17	28.96	29.16	28.67	29.02	28.42	qfq	758,800	21,948,740	0.21%
2026-04-16	28.74	29.15	28.61	28.96	28.36	qfq	1,085,500	31,380,701	0.70%
2026-04-15	28.84	29.31	28.55	28.76	28.17	qfq	1,177,100	34,153,520	0.52%
2026-04-14	28.47	28.68	28.22	28.61	28.02	qfq	749,500	21,284,552	1.13%
2026-04-13	28.25	28.42	28.10	28.29	27.71	qfq	773,900	21,862,699	-0.25%
2026-04-10	28.14	28.68	28.14	28.36	27.78	qfq	920,500	26,192,984	1.14%
2026-04-09	28.59	28.60	28.01	28.04	27.46	qfq	956,300	27,003,155	-2.84%
2026-04-08	27.95	28.86	27.94	28.86	28.27	qfq	1,377,696	39,278,020	5.68%
2026-04-07	27.01	27.54	26.93	27.31	26.75	qfq	794,000	21,650,104	1.30%
2026-04-03	27.52	27.77	26.91	26.96	26.41	qfq	838,200	22,832,147	-2.25%
2026-04-02	28.00	28.10	27.41	27.58	27.01	qfq	858,300	23,808,981	-1.82%
2026-04-01	27.90	28.28	27.72	28.09	27.51	qfq	881,000	24,672,704	2.18%
2026-03-31	27.93	28.32	27.46	27.49	26.92	qfq	1,088,624	30,364,465	-1.58%
2026-03-30	27.98	28.07	27.54	27.93	27.36	qfq	972,500	27,072,263	-0.18%
2026-03-27	27.20	28.13	27.15	27.98	27.40	qfq	1,187,624	32,930,859	1.41%
2026-03-26	28.00	28.26	27.45	27.59	27.02	qfq	1,150,500	32,005,863	-2.06%
2026-03-25	27.72	28.20	27.72	28.17	27.59	qfq	1,190,360	33,394,589	2.18%
2026-03-24	26.98	27.70	26.70	27.57	27.00	qfq	1,356,562	36,890,169	3.80%
2026-03-23	28.20	28.21	26.43	26.56	26.01	qfq	2,185,020	59,421,655	-6.58%
2026-03-20	29.23	29.35	28.43	28.43	27.85	qfq	1,485,944	42,847,062	-2.27%
2026-03-19	29.55	29.56	28.95	29.09	28.49	qfq	1,343,382	39,276,344	-2.28%
2026-03-18	29.70	29.90	29.32	29.77	29.16	qfq	1,282,343	38,009,131	0.17%
2026-03-17	29.82	30.25	29.69	29.72	29.11	qfq	1,580,991	47,408,254	-0.20%
2026-03-16	29.48	29.90	29.48	29.78	29.17	qfq	1,358,585	40,364,460	0.71%
2026-03-13	29.81	30.23	29.57	29.57	28.96	qfq	1,761,365	52,664,668	-1.33%
2026-03-12	30.38	30.69	29.91	29.97	29.35	qfq	1,968,210	59,431,955	-1.61%
2026-03-11	30.79	31.02	30.33	30.46	29.83	qfq	2,315,100	70,773,174	-1.07%
2026-03-10	30.90	31.20	30.63	30.79	30.16	qfq	1,913,300	59,033,001	0.00%
2026-03-09	31.00	31.08	30.33	30.79	30.16	qfq	2,781,942	85,256,795	-1.06%
2026-03-06	30.57	31.31	30.42	31.12	30.48	qfq	1,976,547	61,284,822	1.43%
2026-03-05	31.34	31.46	30.59	30.68	30.05	qfq	3,461,413	107,114,955	-0.39%
2026-03-04	31.64	31.80	30.38	30.80	30.17	qfq	5,992,688	186,197,598	-5.38%
2026-03-03	33.19	34.58	32.28	32.55	31.88	qfq	7,629,812	253,306,820	-3.73%
2026-03-02	32.33	34.66	31.67	33.81	33.11	qfq	7,296,421	242,463,618	4.97%
2026-02-27	32.00	32.35	31.86	32.21	31.55	qfq	1,702,990	54,662,061	0.25%
2026-02-26	32.70	32.83	32.03	32.13	31.47	qfq	1,897,200	61,066,628	-1.20%
2026-02-25	32.94	33.00	32.48	32.52	31.85	qfq	2,209,610	72,271,822	-1.28%
2026-02-24	32.51	33.30	32.35	32.94	32.26	qfq	2,652,010	87,430,467	2.81%
2026-02-13	32.50	32.73	31.98	32.04	31.38	qfq	1,724,348	55,777,611	-1.48%
2026-02-12	32.80	32.99	32.51	32.52	31.85	qfq	1,860,604	60,858,505	-1.16%
2026-02-11	32.80	33.22	32.71	32.90	32.22	qfq	2,051,215	67,561,205	-0.57%
2026-02-10	33.62	33.70	33.05	33.09	32.41	qfq	2,037,970	67,758,388	-1.52%
2026-02-09	33.88	34.12	33.39	33.60	32.91	qfq	3,330,539	112,052,465	1.08%
2026-02-06	32.17	33.85	32.12	33.24	32.56	qfq	4,554,002	151,201,894	2.40%
2026-02-05	33.00	33.39	32.45	32.46	31.79	qfq	4,207,928	137,843,372	-2.99%
2026-02-04	34.09	34.77	32.80	33.46	32.77	qfq	6,028,822	202,146,273	0.63%
2026-02-03	32.95	33.47	32.39	33.25	32.57	qfq	6,325,826	208,073,569	2.94%
2026-02-02	33.50	35.00	32.22	32.30	31.64	qfq	8,230,468	274,419,668	-7.45%
2026-01-30	36.65	37.81	33.42	34.90	34.18	qfq	11,059,975	388,128,105	-12.29%
2026-01-29	40.80	43.81	39.00	39.79	38.97	qfq	15,693,681	647,442,846	2.66%
2026-01-28	32.39	38.76	32.35	38.76	37.96	qfq	11,752,198	423,924,959	20.00%
2026-01-27	32.45	33.77	31.49	32.30	31.64	qfq	4,760,413	155,246,112	-2.00%
2026-01-26	32.33	34.13	32.30	32.96	32.28	qfq	5,617,755	186,178,050	2.30%
2026-01-23	31.39	32.66	31.39	32.22	31.56	qfq	2,707,600	87,187,371	2.64%
2026-01-22	31.64	31.65	31.13	31.39	30.74	qfq	1,466,395	45,949,520	-0.85%
2026-01-21	31.16	31.85	31.01	31.66	31.01	qfq	2,077,295	65,507,942	1.60%
2026-01-20	30.84	31.30	30.66	31.16	30.52	qfq	1,726,572	53,559,279	1.04%
2026-01-19	30.68	31.00	30.40	30.84	30.21	qfq	1,325,133	40,682,301	0.72%
2026-01-16	31.06	31.10	30.48	30.62	29.99	qfq	1,513,882	46,400,018	-1.13%
2026-01-15	30.79	31.28	30.50	30.97	30.33	qfq	2,098,505	64,906,409	0.36%
2026-01-14	30.32	31.37	30.29	30.86	30.23	qfq	2,967,863	91,604,040	1.58%
2026-01-13	30.57	31.05	30.21	30.38	29.76	qfq	2,206,185	67,628,487	0.10%
2026-01-12	29.87	30.37	29.87	30.35	29.73	qfq	1,767,685	53,326,633	1.74%
2026-01-09	29.85	29.86	29.55	29.83	29.22	qfq	1,448,699	43,058,587	0.61%
2026-01-08	29.50	29.78	29.47	29.65	29.04	qfq	1,121,262	33,241,666	0.30%
2026-01-07	29.80	29.88	29.50	29.56	28.95	qfq	1,198,400	35,509,788	-0.84%
2026-01-06	29.70	30.08	29.51	29.81	29.20	qfq	1,719,084	51,359,263	0.54%
2026-01-05	28.90	29.75	28.62	29.65	29.04	qfq	1,743,748	51,122,225	2.70%
2025-12-31	29.24	29.49	28.80	28.87	28.28	qfq	1,304,739	37,755,682	-1.13%
2025-12-30	29.08	29.59	28.80	29.20	28.60	qfq	1,481,463	43,264,739	0.59%
2025-12-29	29.38	29.38	28.90	29.03	28.43	qfq	1,043,276	30,301,387	-0.45%
2025-12-26	29.11	29.43	29.11	29.16	28.56	qfq	1,075,131	31,460,878	0.17%
2025-12-25	28.88	29.20	28.88	29.11	28.51	qfq	925,101	26,904,734	0.69%
2025-12-24	29.09	29.18	28.71	28.91	28.32	qfq	1,162,700	33,543,083	-0.86%
2025-12-23	29.08	29.33	28.97	29.16	28.56	qfq	1,236,210	36,020,463	0.28%
2025-12-22	28.94	29.28	28.81	29.08	28.48	qfq	1,125,078	32,728,036	0.38%
2025-12-19	28.76	29.40	28.50	28.97	28.37	qfq	1,711,389	49,717,247	-0.07%
2025-12-18	28.43	29.92	28.34	28.99	28.39	qfq	2,085,701	60,647,718	1.79%
2025-12-17	28.13	28.66	28.11	28.48	27.89	qfq	1,082,375	30,725,293	1.06%
2025-12-16	28.60	28.80	28.15	28.18	27.60	qfq	1,069,199	30,296,396	-1.47%
2025-12-15	28.58	28.93	28.51	28.60	28.01	qfq	921,605	26,471,291	0.14%
2025-12-12	28.58	28.92	28.50	28.56	27.97	qfq	971,899	27,868,548	-0.31%
2025-12-11	28.93	29.07	28.65	28.65	28.06	qfq	1,004,054	28,913,456	-0.97%
2025-12-10	29.13	29.15	28.82	28.93	28.33	qfq	850,775	24,629,962	0.14%
2025-12-09	29.29	29.32	28.86	28.89	28.30	qfq	928,487	26,984,925	-1.60%
2025-12-08	29.73	29.73	29.25	29.36	28.76	qfq	1,078,403	31,721,339	-0.78%
2025-12-05	29.31	29.64	29.02	29.59	28.98	qfq	849,012	24,934,508	1.34%
2025-12-04	29.65	29.79	29.10	29.20	28.60	qfq	828,678	24,237,628	-1.52%
2025-12-03	29.79	29.96	29.46	29.65	29.04	qfq	1,037,500	30,748,934	-0.47%
2025-12-02	30.46	30.70	29.75	29.79	29.18	qfq	1,184,800	35,516,417	-2.30%
2025-12-01	30.59	30.95	30.30	30.49	29.86	qfq	1,011,400	31,046,537	-0.33%
2025-11-28	30.27	30.62	30.06	30.59	29.96	qfq	1,104,430	33,566,252	1.06%
2025-11-27	30.22	30.58	30.13	30.27	29.65	qfq	801,700	24,335,530	0.07%
2025-11-26	30.30	30.70	30.21	30.25	29.63	qfq	687,100	20,909,348	-0.59%
2025-11-25	30.31	30.96	30.13	30.43	29.80	qfq	1,457,719	44,688,315	0.53%
2025-11-24	30.34	30.65	30.25	30.27	29.65	qfq	1,389,100	42,283,749	0.77%
2025-11-21	30.98	31.52	30.04	30.04	29.42	qfq	1,592,300	48,746,891	-3.56%
2025-11-20	31.75	31.82	31.08	31.15	30.51	qfq	1,166,456	36,625,282	-1.92%
2025-11-19	31.55	31.88	31.34	31.76	31.11	qfq	1,375,000	43,585,739	0.63%
2025-11-18	31.40	31.64	31.12	31.56	30.91	qfq	1,391,100	43,685,795	0.25%
2025-11-17	31.66	31.76	31.27	31.48	30.83	qfq	963,500	30,254,083	-0.51%
2025-11-14	31.59	32.18	31.51	31.64	30.99	qfq	1,461,653	46,611,414	-0.09%
2025-11-13	31.75	31.84	31.46	31.67	31.02	qfq	1,025,122	32,480,442	-0.16%
2025-11-12	31.89	31.98	31.62	31.72	31.07	qfq	841,800	26,754,265	-0.60%
2025-11-11	31.76	32.07	31.68	31.91	31.25	qfq	1,451,680	46,248,945	0.13%
2025-11-10	31.47	31.95	31.00	31.87	31.21	qfq	2,304,197	72,739,850	1.43%
2025-11-07	31.13	31.94	31.01	31.42	30.77	qfq	1,804,663	56,769,497	0.96%
2025-11-06	31.28	31.29	30.95	31.12	30.48	qfq	1,071,563	33,342,278	-0.29%
2025-11-05	30.82	31.29	30.78	31.21	30.57	qfq	1,410,942	43,953,488	0.52%
2025-11-04	31.58	31.70	30.78	31.05	30.41	qfq	2,347,332	73,086,212	-1.83%
2025-11-03	32.97	32.97	31.25	31.63	30.98	qfq	2,656,800	84,205,810	-2.71%
2025-10-31	32.07	32.75	31.90	32.51	31.84	qfq	1,798,000	58,390,052	1.82%
2025-10-30	33.26	33.60	31.93	31.93	31.27	qfq	2,464,400	80,307,232	-2.44%
2025-10-29	32.45	32.74	32.03	32.73	32.06	qfq	1,374,100	44,517,112	0.43%
2025-10-28	33.00	33.03	32.50	32.59	31.92	qfq	1,469,149	48,086,043	-1.60%
2025-10-27	32.69	33.12	32.61	33.12	32.44	qfq	1,595,037	52,550,156	1.38%
2025-10-24	32.52	32.95	32.52	32.67	32.00	qfq	1,063,800	34,799,796	-0.03%
2025-10-23	32.37	32.74	32.11	32.68	32.01	qfq	1,244,778	40,341,480	0.65%
2025-10-22	32.74	32.80	32.32	32.47	31.80	qfq	1,334,371	43,460,975	-1.52%
2025-10-21	32.58	33.10	32.26	32.97	32.29	qfq	1,480,300	48,589,424	1.04%
2025-10-20	32.45	32.69	32.00	32.63	31.96	qfq	2,072,100	67,157,466	0.83%
2025-10-17	32.94	33.45	32.33	32.36	31.69	qfq	1,983,025	65,148,253	-0.83%
2025-10-16	32.91	34.08	32.55	32.63	31.96	qfq	2,189,300	72,764,474	-0.85%
2025-10-15	32.69	33.15	32.42	32.91	32.23	qfq	1,722,900	56,649,659	0.09%
2025-10-14	32.99	33.52	32.67	32.88	32.20	qfq	2,272,600	75,211,605	0.31%
2025-10-13	32.50	33.07	32.02	32.78	32.11	qfq	1,858,500	60,624,997	-1.12%
2025-10-10	33.42	33.73	33.08	33.15	32.47	qfq	2,039,100	67,971,485	-1.92%
2025-10-09	34.52	35.17	33.61	33.80	33.10	qfq	2,703,600	91,879,839	-0.18%
2025-09-30	33.88	34.15	33.68	33.86	33.16	qfq	1,793,929	60,899,859	-0.06%
2025-09-29	34.12	34.12	33.06	33.88	33.18	qfq	1,669,200	56,084,747	0.92%
2025-09-26	33.90	34.03	33.36	33.57	32.88	qfq	1,412,863	47,657,051	-1.09%
2025-09-25	34.18	34.34	33.81	33.94	33.24	qfq	1,504,933	51,163,650	-0.88%
2025-09-24	33.50	34.30	33.19	34.24	33.54	qfq	1,971,391	66,948,410	1.87%
2025-09-23	34.30	34.78	33.10	33.61	32.92	qfq	2,399,534	80,778,120	-1.93%
2025-09-22	34.73	35.11	33.89	34.27	33.57	qfq	2,463,990	84,360,005	-1.55%
2025-09-19	34.83	35.30	34.38	34.81	34.09	qfq	2,364,625	82,373,521	-0.43%
2025-09-18	35.85	35.92	34.65	34.96	34.24	qfq	2,894,597	102,285,055	-2.67%
2025-09-17	36.32	36.40	35.76	35.92	35.18	qfq	2,399,409	86,349,518	-1.45%
2025-09-16	37.32	37.60	35.75	36.45	35.70	qfq	3,112,326	112,967,058	-0.25%
2025-09-15	37.02	37.44	36.52	36.54	35.79	qfq	3,808,119	140,564,176	-2.43%
2025-09-12	37.33	38.30	36.80	37.45	36.68	qfq	4,772,550	179,117,348	0.43%
2025-09-11	38.43	38.63	36.91	37.29	36.52	qfq	5,145,235	192,031,102	-2.15%
2025-09-10	37.21	38.89	36.28	38.11	37.33	qfq	7,234,474	273,175,442	-1.58%
2025-09-09	38.00	41.27	37.67	38.72	37.92	qfq	10,050,279	397,040,614	3.70%
2025-09-08	37.35	38.10	36.71	37.34	36.57	qfq	6,561,507	245,231,666	1.97%
2025-09-05	35.99	36.73	34.62	36.62	35.87	qfq	5,549,402	199,034,161	2.63%
2025-09-04	37.09	37.50	34.88	35.68	34.95	qfq	7,559,537	274,526,131	-5.61%
2025-09-03	36.18	40.78	35.66	37.80	37.02	qfq	9,854,271	370,594,398	5.56%
2025-09-02	36.84	37.46	35.62	35.81	35.07	qfq	7,891,803	286,326,530	-3.71%
2025-09-01	35.12	38.62	34.50	37.19	36.43	qfq	12,330,125	453,995,538	5.89%
2025-08-29	30.56	35.12	30.56	35.12	34.40	qfq	5,509,550	184,941,091	19.99%
2025-08-28	29.41	30.07	28.50	29.27	28.67	qfq	2,071,987	60,577,329	-0.48%
2025-08-27	30.51	30.72	29.41	29.41	28.81	qfq	1,643,300	49,390,307	-3.61%
2025-08-26	30.23	30.77	30.10	30.51	29.88	qfq	1,401,335	42,826,002	0.69%
2025-08-25	30.07	30.40	29.88	30.30	29.68	qfq	1,689,108	51,031,916	1.24%
2025-08-22	30.05	30.19	29.80	29.93	29.31	qfq	1,194,995	35,796,214	-0.40%
2025-08-21	29.94	30.55	29.78	30.05	29.43	qfq	1,616,214	48,577,187	0.40%
2025-08-20	29.37	29.94	29.23	29.93	29.31	qfq	2,175,225	64,496,023	1.91%
2025-08-19	29.38	29.60	29.09	29.37	28.77	qfq	1,347,503	39,576,215	0.14%
2025-08-18	29.00	29.66	29.00	29.33	28.73	qfq	1,739,800	51,048,922	1.56%
2025-08-15	28.80	29.08	28.71	28.88	28.29	qfq	1,332,800	38,533,307	0.17%
2025-08-14	29.26	29.56	28.78	28.83	28.24	qfq	1,475,100	42,997,160	-1.40%
2025-08-13	29.38	29.58	29.07	29.24	28.64	qfq	1,293,500	37,884,133	-0.44%
2025-08-12	29.55	29.76	29.30	29.37	28.77	qfq	971,900	28,660,619	-0.61%
2025-08-11	29.24	29.78	29.02	29.55	28.94	qfq	1,489,050	43,931,218	0.85%
2025-08-08	29.48	29.49	28.98	29.30	28.70	qfq	1,974,352	57,668,154	-0.14%
2025-08-07	28.46	30.10	28.46	29.34	28.74	qfq	3,240,007	95,446,763	3.13%
2025-08-06	28.09	28.48	27.95	28.45	27.86	qfq	1,170,616	33,065,924	1.39%
2025-08-05	28.23	28.52	27.97	28.06	27.48	qfq	1,234,615	34,788,759	-0.50%
2025-08-04	27.43	28.20	27.43	28.20	27.62	qfq	1,410,214	39,390,022	2.21%
2025-08-01	27.47	27.60	27.30	27.59	27.02	qfq	953,744	26,190,397	0.51%
2025-07-31	27.72	27.88	27.38	27.45	26.89	qfq	997,144	27,536,306	-1.29%
2025-07-30	27.87	28.26	27.61	27.81	27.24	qfq	1,749,601	48,848,380	-0.22%
2025-07-29	28.68	28.88	27.66	27.87	27.30	qfq	2,320,001	65,280,563	-3.03%
2025-07-28	28.91	29.05	28.68	28.74	28.15	qfq	892,273	25,722,926	-0.59%
2025-07-25	28.73	29.00	28.60	28.91	28.32	qfq	1,028,000	29,646,625	0.66%
2025-07-24	28.46	28.90	28.46	28.72	28.13	qfq	1,096,322	31,476,718	0.91%
2025-07-23	28.71	28.96	28.46	28.46	27.87	qfq	1,100,022	31,523,289	-0.87%
2025-07-22	28.90	29.29	28.61	28.71	28.12	qfq	1,046,500	30,250,554	-0.14%
2025-07-21	28.54	28.86	28.31	28.75	28.16	qfq	1,121,400	32,133,821	1.02%
2025-07-18	28.34	28.68	28.22	28.46	27.87	qfq	859,600	24,419,881	0.42%
2025-07-17	28.53	28.72	28.24	28.34	27.76	qfq	1,255,900	35,642,575	-0.81%
2025-07-16	28.50	28.88	28.50	28.57	27.98	qfq	1,230,100	35,260,390	0.25%
2025-07-15	29.29	29.33	28.10	28.50	27.91	qfq	2,316,400	66,015,198	-3.03%
2025-07-14	29.00	29.74	28.93	29.39	28.79	qfq	1,234,525	36,337,859	1.48%
2025-07-11	29.04	29.24	28.85	28.96	28.36	qfq	892,500	25,925,367	-0.10%
2025-07-10	29.48	29.51	28.90	28.99	28.39	qfq	965,500	28,136,341	-1.70%
2025-07-09	29.63	29.90	29.45	29.49	28.88	qfq	1,088,722	32,271,874	-1.17%
2025-07-08	29.51	29.95	29.51	29.84	29.23	qfq	931,805	27,713,617	0.64%
2025-07-07	29.26	29.89	29.26	29.65	29.04	qfq	1,144,400	33,964,460	1.33%
2025-07-04	29.39	29.70	28.69	29.26	28.66	qfq	1,478,701	43,103,794	-0.44%
2025-07-03	29.46	30.07	29.30	29.39	28.79	qfq	1,210,305	35,822,488	-0.74%
2025-07-02	30.18	30.20	29.42	29.61	29.00	qfq	1,259,000	37,489,646	-1.89%
2025-07-01	29.90	30.47	29.67	30.18	29.56	qfq	1,623,015	48,765,226	1.96%
2025-06-30	29.05	29.75	28.88	29.60	28.99	qfq	1,409,016	41,423,115	2.60%
2025-06-27	28.78	29.10	28.61	28.85	28.26	qfq	1,039,704	30,044,978	-1.03%
2025-06-26	29.56	29.56	28.96	29.15	28.06	qfq	1,186,125	34,675,586	-1.39%
2025-06-25	29.46	29.69	29.18	29.56	28.46	qfq	1,251,826	36,857,084	0.34%
2025-06-24	29.41	29.91	29.29	29.46	28.36	qfq	1,543,147	45,627,861	0.68%
2025-06-23	28.72	29.46	28.53	29.26	28.17	qfq	1,420,700	41,342,256	1.74%
2025-06-20	29.56	29.60	28.70	28.76	27.69	qfq	1,188,500	34,539,551	-2.28%
2025-06-19	30.21	30.46	29.35	29.43	28.33	qfq	1,381,779	41,108,149	-2.58%
2025-06-18	30.51	30.60	29.93	30.21	29.08	qfq	1,676,457	50,684,772	-1.24%
2025-06-17	31.41	31.84	30.43	30.59	29.45	qfq	2,701,457	83,584,133	-2.80%
2025-06-16	31.02	32.00	30.28	31.47	30.29	qfq	4,196,500	130,470,023	1.12%
2025-06-13	31.33	33.06	31.03	31.12	29.96	qfq	5,566,600	178,147,874	0.03%
2025-06-12	30.13	31.42	30.07	31.11	29.95	qfq	4,393,299	135,775,074	3.08%
2025-06-11	29.91	30.98	29.66	30.18	29.05	qfq	2,907,400	88,155,319	1.34%
2025-06-10	30.37	30.37	29.01	29.78	28.67	qfq	3,221,163	95,724,568	-1.81%
2025-06-09	29.52	30.41	28.80	30.33	29.20	qfq	3,753,447	111,702,703	2.74%
2025-06-06	31.74	31.93	29.51	29.52	28.42	qfq	5,525,900	166,199,220	-7.17%
2025-06-05	33.81	34.14	31.68	31.80	30.61	qfq	7,028,008	229,988,242	-6.88%
2025-06-04	30.05	34.24	29.80	34.15	32.87	qfq	7,325,055	237,699,452	13.00%
2025-06-03	29.30	30.47	29.18	30.22	29.09	qfq	3,134,300	93,765,998	4.17%
2025-05-30	29.44	29.59	28.90	29.01	27.93	qfq	1,718,500	50,182,135	-1.46%
2025-05-29	30.40	30.40	29.25	29.44	28.34	qfq	3,275,185	96,647,086	-4.51%
2025-05-28	29.96	31.71	29.63	30.83	29.68	qfq	4,592,400	140,463,172	2.09%
2025-05-27	29.70	30.82	29.50	30.20	29.07	qfq	3,400,500	102,899,759	1.58%
2025-05-26	28.69	30.57	28.69	29.73	28.62	qfq	3,222,979	95,806,735	3.30%
2025-05-23	29.77	29.98	28.74	28.78	27.70	qfq	2,339,600	68,212,239	-3.10%
2025-05-22	30.60	30.84	29.60	29.70	28.59	qfq	4,268,037	128,763,491	-4.96%
2025-05-21	29.00	32.10	28.67	31.25	30.08	qfq	5,518,384	166,136,207	7.76%
2025-05-20	28.15	29.30	28.06	29.00	27.92	qfq	2,788,101	80,522,715	3.02%
2025-05-19	28.01	28.38	27.62	28.15	27.10	qfq	1,136,500	31,809,337	0.82%
2025-05-16	27.75	28.29	27.61	27.92	26.88	qfq	939,595	26,290,275	0.47%
2025-05-15	27.84	27.89	27.33	27.79	26.75	qfq	850,516	23,544,179	-0.22%
2025-05-14	27.62	27.94	27.38	27.85	26.81	qfq	887,804	24,550,059	0.58%
2025-05-13	27.90	28.16	27.47	27.69	26.66	qfq	1,102,966	30,598,867	0.47%
2025-05-12	27.98	27.98	27.38	27.56	26.53	qfq	1,260,307	34,711,013	-0.36%
2025-05-09	28.02	28.23	27.61	27.66	26.63	qfq	1,638,500	45,685,194	-0.07%
2025-05-08	26.86	28.45	26.79	27.68	26.65	qfq	2,505,216	69,673,565	2.71%
2025-05-07	27.21	27.49	26.77	26.95	25.94	qfq	1,072,800	29,092,282	-0.15%
2025-05-06	26.14	26.99	26.14	26.99	25.98	qfq	1,138,605	30,464,788	3.57%
2025-04-30	26.30	26.80	26.06	26.06	25.09	qfq	946,735	24,939,932	-0.95%
2025-04-29	25.91	26.44	25.83	26.31	25.33	qfq	1,313,901	34,433,285	2.21%
2025-04-28	26.17	26.35	25.45	25.74	24.78	qfq	1,156,000	29,749,860	0.31%
2025-04-25	25.64	26.05	25.63	25.66	24.70	qfq	784,900	20,246,330	-0.23%
2025-04-24	25.74	26.15	25.51	25.72	24.76	qfq	1,142,000	29,476,866	-0.69%
2025-04-23	26.70	26.81	25.90	25.90	24.93	qfq	2,019,900	53,152,277	-3.43%
2025-04-22	27.99	28.03	26.18	26.82	25.82	qfq	3,406,600	91,291,632	0.34%
2025-04-21	25.29	28.45	25.16	26.73	25.73	qfq	3,769,200	101,567,153	6.24%
2025-04-18	25.58	25.69	24.85	25.16	24.22	qfq	1,324,700	33,267,264	-2.10%
2025-04-17	25.40	26.80	25.40	25.70	24.74	qfq	1,930,129	50,120,287	0.78%
2025-04-16	26.00	26.27	25.08	25.50	24.55	qfq	1,209,799	30,885,766	-2.11%
2025-04-15	26.17	26.17	25.32	26.05	25.08	qfq	1,065,402	27,531,960	0.19%
2025-04-14	25.75	26.67	25.75	26.00	25.03	qfq	2,144,200	56,123,869	1.36%
2025-04-11	25.49	26.28	25.49	25.65	24.69	qfq	1,569,900	40,714,122	0.83%
2025-04-10	24.62	25.50	24.62	25.44	24.49	qfq	1,548,063	39,127,584	4.35%
2025-04-09	23.52	24.60	21.90	24.38	23.47	qfq	1,969,100	45,903,025	0.79%
2025-04-08	23.35	24.98	23.35	24.19	23.29	qfq	2,365,319	57,258,646	4.90%
2025-04-07	27.00	27.00	22.55	23.06	22.20	qfq	3,115,266	76,892,657	-17.88%
2025-04-03	28.65	29.18	27.95	28.08	27.03	qfq	1,585,800	45,031,835	-2.64%
2025-04-02	28.60	29.75	28.26	28.84	27.76	qfq	1,848,100	53,890,362	0.14%
2025-04-01	28.25	29.45	28.25	28.80	27.72	qfq	1,592,171	45,927,456	1.55%
2025-03-31	28.00	28.49	27.90	28.36	27.30	qfq	1,494,047	42,131,652	-0.18%
2025-03-28	29.09	29.48	28.30	28.41	27.35	qfq	1,358,500	39,089,775	-2.07%
2025-03-27	28.32	29.33	28.10	29.01	27.93	qfq	2,290,845	66,029,995	2.26%
2025-03-26	28.23	28.64	28.01	28.37	27.31	qfq	1,197,557	33,958,598	0.53%
2025-03-25	28.43	28.80	28.12	28.22	27.17	qfq	1,282,100	36,347,432	-0.77%
2025-03-24	29.38	29.77	28.02	28.44	27.38	qfq	2,909,400	83,551,065	-3.20%
2025-03-21	30.38	30.54	29.30	29.38	28.28	qfq	2,703,559	80,524,634	-3.64%
2025-03-20	31.48	32.08	30.38	30.49	29.35	qfq	3,375,566	105,004,449	-5.02%
2025-03-19	31.57	32.59	30.51	32.10	30.90	qfq	5,215,000	163,141,066	0.25%
2025-03-18	31.83	33.58	31.29	32.02	30.82	qfq	5,063,735	163,570,274	-0.93%
2025-03-17	32.74	33.24	31.13	32.32	31.11	qfq	6,841,634	218,877,486	-4.80%
2025-03-14	31.44	35.00	29.90	33.95	32.68	qfq	10,170,653	331,939,504	9.06%
2025-03-13	28.56	32.39	28.20	31.13	29.97	qfq	8,269,711	250,317,742	9.04%
2025-03-12	27.68	28.89	27.53	28.55	27.48	qfq	3,998,600	113,231,442	3.03%
2025-03-11	27.66	28.05	27.10	27.71	26.67	qfq	2,533,700	69,699,334	-1.63%
2025-03-10	26.45	28.40	26.26	28.17	27.12	qfq	4,014,371	110,744,219	6.62%
2025-03-07	26.89	27.50	26.23	26.42	25.43	qfq	1,293,395	34,282,541	-2.04%
2025-03-06	26.90	27.25	26.63	26.97	25.96	qfq	1,417,200	38,210,514	0.67%
2025-03-05	26.92	27.12	26.27	26.79	25.79	qfq	1,540,995	40,928,092	-0.78%
2025-03-04	26.56	27.28	26.43	27.00	25.99	qfq	1,700,130	45,910,255	0.48%
2025-03-03	25.69	27.94	25.69	26.87	25.87	qfq	3,742,721	101,293,982	4.55%
2025-02-28	25.88	26.42	25.52	25.70	24.74	qfq	1,685,000	43,467,924	-1.08%
2025-02-27	25.80	26.44	25.53	25.98	25.01	qfq	1,700,065	44,149,446	0.50%
2025-02-26	25.94	26.60	25.75	25.85	24.88	qfq	2,154,635	56,395,233	-1.03%
2025-02-25	24.99	26.70	24.98	26.12	25.14	qfq	3,705,200	95,712,515	3.24%
2025-02-24	25.47	25.70	24.88	25.30	24.35	qfq	1,851,400	46,762,958	-0.28%
2025-02-21	24.53	25.48	23.97	25.37	24.42	qfq	3,218,974	80,133,974	3.05%
2025-02-20	23.83	24.89	23.83	24.62	23.70	qfq	2,080,100	50,824,064	3.36%
2025-02-19	24.08	24.10	23.06	23.82	22.93	qfq	2,109,800	49,944,852	-0.67%
2025-02-18	25.13	25.49	23.95	23.98	23.08	qfq	1,976,000	48,837,743	-3.69%
2025-02-17	25.30	25.30	24.73	24.90	23.97	qfq	1,615,400	40,219,154	-1.39%
2025-02-14	24.85	25.58	24.61	25.25	24.31	qfq	2,771,500	69,361,010	2.02%
2025-02-13	25.44	25.44	24.73	24.75	23.83	qfq	1,803,300	45,100,697	-2.56%
2025-02-12	24.99	26.16	24.42	25.40	24.45	qfq	3,603,299	90,807,361	0.40%
2025-02-11	24.71	25.32	24.40	25.30	24.35	qfq	3,995,400	99,982,805	2.72%
2025-02-10	24.12	24.68	23.93	24.63	23.71	qfq	1,526,000	37,123,391	2.45%
2025-02-07	24.21	24.56	23.83	24.04	23.14	qfq	1,620,700	39,267,264	-0.58%
2025-02-06	24.01	24.22	23.58	24.18	23.28	qfq	1,186,100	28,416,029	0.96%
2025-02-05	24.08	24.45	23.85	23.95	23.06	qfq	1,082,900	26,159,822	0.29%
2025-01-27	24.54	24.85	23.85	23.88	22.99	qfq	1,054,900	25,638,798	-1.93%
2025-01-24	24.20	24.49	23.89	24.35	23.44	qfq	1,300,100	31,488,684	0.62%
2025-01-23	24.98	25.06	24.20	24.20	23.30	qfq	2,021,200	49,807,696	-1.10%
2025-01-22	24.47	24.82	23.96	24.47	23.56	qfq	2,067,900	50,335,072	-0.61%
2025-01-21	24.93	24.99	24.29	24.62	23.70	qfq	1,827,500	44,771,797	-0.93%
2025-01-20	25.18	25.48	24.66	24.85	23.92	qfq	1,696,200	42,350,607	-0.52%
2025-01-17	25.54	25.75	24.85	24.98	24.05	qfq	2,231,700	56,135,689	-2.19%
2025-01-16	26.60	26.92	25.35	25.54	24.59	qfq	3,929,300	101,799,330	-3.77%
2025-01-15	27.98	27.99	26.06	26.54	25.55	qfq	3,532,426	94,905,115	-4.84%
2025-01-14	26.50	28.00	26.28	27.89	26.85	qfq	4,431,535	121,931,694	4.50%
2025-01-13	24.43	27.64	24.31	26.69	25.69	qfq	6,688,034	175,487,392	6.97%
2025-01-10	24.20	25.66	24.09	24.95	24.02	qfq	3,352,100	83,494,683	1.63%
2025-01-09	24.00	24.86	23.41	24.55	23.63	qfq	2,850,700	69,247,384	1.53%
2025-01-08	22.10	26.08	21.88	24.18	23.28	qfq	4,899,514	118,004,598	8.87%
2025-01-07	21.78	22.23	21.61	22.21	21.38	qfq	826,400	18,114,142	2.21%
2025-01-06	21.91	22.36	21.03	21.73	20.92	qfq	995,826	21,553,605	-1.14%
2025-01-03	23.22	23.30	21.94	21.98	21.16	qfq	1,622,200	36,461,519	-4.81%
2025-01-02	22.57	23.97	22.57	23.09	22.23	qfq	1,933,126	45,118,456	1.09%
2024-12-31	23.17	23.63	22.82	22.84	21.99	qfq	1,022,855	23,787,047	-1.42%
2024-12-30	23.44	23.47	22.74	23.17	22.30	qfq	1,026,379	23,653,677	-1.40%
2024-12-27	23.41	23.78	23.23	23.50	22.62	qfq	934,321	22,061,585	0.51%
2024-12-26	23.36	23.90	23.02	23.38	22.51	qfq	897,226	21,167,578	0.13%
2024-12-25	24.02	24.11	22.97	23.35	22.48	qfq	1,232,926	28,840,950	-3.19%
2024-12-24	23.67	24.36	23.42	24.12	23.22	qfq	1,551,164	36,998,960	2.42%
2024-12-23	24.88	24.88	23.53	23.55	22.67	qfq	1,811,292	43,536,482	-5.27%
2024-12-20	24.79	25.49	24.72	24.86	23.93	qfq	1,844,800	46,489,948	0.16%
2024-12-19	24.40	24.88	23.88	24.82	23.89	qfq	2,619,187	63,700,808	0.69%
2024-12-18	24.71	25.08	24.03	24.65	23.73	qfq	1,713,200	42,169,970	0.20%
2024-12-17	25.87	25.95	24.45	24.60	23.68	qfq	2,458,900	61,360,297	-4.61%
2024-12-16	25.80	26.40	25.50	25.79	24.83	qfq	2,823,752	73,099,480	-0.54%
2024-12-13	25.99	26.55	25.55	25.93	24.96	qfq	4,324,100	112,592,430	-0.31%
2024-12-12	25.59	26.05	25.31	26.01	25.04	qfq	4,245,800	109,445,145	2.85%
2024-12-11	24.95	25.70	24.60	25.29	24.34	qfq	3,066,500	77,263,775	2.02%
2024-12-10	25.20	25.59	24.72	24.79	23.86	qfq	3,417,300	86,052,207	0.77%
2024-12-09	24.88	25.00	24.33	24.60	23.68	qfq	1,363,700	33,591,410	-1.05%
2024-12-06	25.00	25.08	24.46	24.86	23.93	qfq	1,957,984	48,500,614	-0.24%
2024-12-05	24.38	25.10	24.15	24.92	23.99	qfq	2,435,184	60,065,047	2.17%
2024-12-04	24.85	24.99	24.21	24.39	23.48	qfq	1,746,800	42,996,104	-2.01%
2024-12-03	25.38	25.38	24.55	24.89	23.96	qfq	2,401,300	59,677,499	-1.43%
2024-12-02	25.41	25.66	25.04	25.25	24.31	qfq	3,571,721	90,419,590	-0.20%
2024-11-29	24.04	25.37	24.01	25.30	24.35	qfq	4,897,900	122,112,721	4.98%
2024-11-28	24.30	25.27	23.96	24.10	23.20	qfq	3,802,745	93,563,042	-0.62%
2024-11-27	24.40	24.45	23.29	24.25	23.34	qfq	4,210,102	100,123,873	-1.10%
2024-11-26	25.66	26.00	24.36	24.52	23.60	qfq	5,447,839	135,582,296	-6.34%
2024-11-25	24.12	28.10	23.85	26.18	25.20	qfq	7,933,892	207,269,189	6.42%
2024-11-22	24.01	25.52	23.34	24.60	23.68	qfq	7,038,814	170,002,890	6.17%
2024-11-21	23.40	23.49	22.73	23.17	22.30	qfq	1,850,600	42,587,340	-0.98%
2024-11-20	23.12	23.54	23.00	23.40	22.53	qfq	928,455	21,649,310	0.78%
2024-11-19	22.57	23.22	22.50	23.22	22.35	qfq	1,117,600	25,479,487	3.29%
2024-11-18	23.06	23.15	22.40	22.48	21.64	qfq	1,528,150	34,753,713	-1.83%
2024-11-15	23.40	23.64	22.90	22.90	22.04	qfq	1,193,128	27,799,146	-1.76%
2024-11-14	24.00	24.19	23.28	23.31	22.44	qfq	1,324,600	31,355,159	-3.64%
2024-11-13	24.09	24.41	23.58	24.19	23.29	qfq	1,345,971	32,312,585	-0.04%
2024-11-12	24.29	24.77	23.93	24.20	23.30	qfq	2,026,837	49,498,363	-0.25%
2024-11-11	24.07	24.28	23.70	24.26	23.35	qfq	1,950,256	46,907,486	1.21%
2024-11-08	23.90	24.16	23.60	23.97	23.07	qfq	1,714,400	40,968,491	0.80%
2024-11-07	23.17	23.85	23.00	23.78	22.89	qfq	1,676,155	39,542,580	2.63%
2024-11-06	23.26	23.59	23.02	23.17	22.30	qfq	1,581,033	36,803,865	0.26%
2024-11-05	22.54	23.30	22.41	23.11	22.25	qfq	1,503,866	34,503,601	2.71%
2024-11-04	22.02	22.68	21.80	22.50	21.66	qfq	1,599,426	35,760,463	2.27%
2024-11-01	22.53	22.78	21.93	22.00	21.18	qfq	1,853,594	41,226,339	-2.83%
2024-10-31	22.69	22.91	22.42	22.64	21.79	qfq	1,399,745	31,754,786	0.00%
2024-10-30	22.89	23.09	22.37	22.64	21.79	qfq	1,324,922	30,150,503	-1.09%
2024-10-29	23.70	23.85	22.85	22.89	22.03	qfq	1,528,273	35,554,878	-2.84%
2024-10-28	23.21	23.57	23.18	23.56	22.68	qfq	1,424,998	33,370,632	1.25%
2024-10-25	22.84	23.43	22.66	23.27	22.40	qfq	1,342,730	31,080,006	2.42%
2024-10-24	22.85	23.06	22.54	22.72	21.87	qfq	1,232,440	28,060,509	-0.57%
2024-10-23	22.90	23.15	22.72	22.85	22.00	qfq	1,447,940	33,201,149	-0.22%
2024-10-22	22.67	23.06	22.34	22.90	22.04	qfq	1,684,303	38,328,308	1.91%
2024-10-21	22.45	22.85	22.30	22.47	21.63	qfq	1,807,000	40,743,037	0.31%
2024-10-18	21.71	22.96	21.57	22.40	21.56	qfq	2,090,461	46,397,932	3.18%
2024-10-17	22.40	22.40	21.63	21.71	20.90	qfq	1,257,175	27,596,887	-1.27%
2024-10-16	21.60	22.25	21.41	21.99	21.17	qfq	1,407,195	30,802,419	0.55%
2024-10-15	22.18	22.63	21.80	21.87	21.05	qfq	1,477,800	32,825,585	-2.37%
2024-10-14	21.99	22.50	21.26	22.40	21.56	qfq	2,049,866	44,911,402	3.23%
2024-10-11	22.95	23.14	21.51	21.70	20.89	qfq	2,095,800	46,552,789	-5.49%
2024-10-10	23.40	24.29	22.89	22.96	22.10	qfq	2,756,100	64,713,885	-2.09%
2024-10-09	24.80	25.85	23.45	23.45	22.57	qfq	3,703,156	91,173,801	-9.32%
2024-10-08	27.10	27.46	24.32	25.86	24.89	qfq	5,014,759	130,185,024	10.23%
2024-09-30	21.32	23.76	21.32	23.46	22.58	qfq	4,756,841	107,882,562	13.99%
2024-09-27	19.98	20.98	19.88	20.58	19.81	qfq	2,154,622	43,995,692	4.84%
2024-09-26	18.60	19.70	18.48	19.63	18.90	qfq	1,413,570	27,093,985	5.03%
2024-09-25	18.70	19.18	18.56	18.69	17.99	qfq	1,322,021	24,944,314	1.14%
2024-09-24	17.74	18.49	17.68	18.48	17.79	qfq	1,317,400	23,911,804	4.88%
2024-09-23	17.70	17.95	17.61	17.62	16.96	qfq	720,674	12,778,754	-0.90%
2024-09-20	18.08	18.14	17.58	17.78	17.12	qfq	754,200	13,401,460	-1.50%
2024-09-19	17.47	18.18	17.43	18.05	17.38	qfq	1,009,100	18,082,722	3.32%
2024-09-18	17.72	17.81	17.20	17.47	16.82	qfq	875,065	15,250,195	-1.91%
2024-09-13	18.35	18.73	17.77	17.81	17.14	qfq	920,800	16,592,306	-2.25%
2024-09-12	18.36	18.68	18.19	18.22	17.54	qfq	592,500	10,919,708	-1.03%
2024-09-11	18.34	18.73	18.19	18.41	17.72	qfq	624,100	11,546,162	0.27%
2024-09-10	18.28	18.48	17.95	18.36	17.67	qfq	652,400	11,871,610	0.44%
2024-09-09	18.41	18.54	18.08	18.28	17.60	qfq	781,100	14,260,987	-0.65%
2024-09-06	18.65	18.88	18.34	18.40	17.71	qfq	639,700	11,876,049	-2.28%
2024-09-05	18.50	18.93	18.50	18.83	18.13	qfq	711,500	13,376,760	0.70%
2024-09-04	18.71	19.02	18.61	18.70	18.00	qfq	617,900	11,631,441	-0.64%
2024-09-03	18.72	19.04	18.55	18.82	18.12	qfq	639,892	12,021,412	0.64%
2024-09-02	19.21	19.21	18.64	18.70	18.00	qfq	1,152,192	21,776,063	-2.25%
2024-08-30	18.48	19.49	18.45	19.13	18.42	qfq	1,631,600	31,036,546	4.42%
2024-08-29	17.73	18.42	17.71	18.32	17.64	qfq	1,124,965	20,372,135	2.58%
2024-08-28	17.72	18.09	17.60	17.86	17.19	qfq	804,200	14,370,028	0.34%
2024-08-27	17.99	18.10	17.79	17.80	17.13	qfq	385,500	6,906,902	-1.06%
2024-08-26	17.77	18.15	17.60	17.99	17.32	qfq	595,700	10,701,099	1.98%
2024-08-23	17.54	17.86	17.48	17.64	16.98	qfq	581,856	10,248,268	-0.79%
2024-08-22	17.93	18.20	17.70	17.78	17.12	qfq	648,258	11,608,090	-1.82%
2024-08-21	18.13	18.27	17.79	18.11	17.43	qfq	415,222	7,532,122	-0.11%
2024-08-20	18.54	18.67	18.02	18.13	17.45	qfq	758,800	13,886,192	-3.00%
2024-08-19	18.47	18.90	18.35	18.69	17.99	qfq	852,800	15,934,379	1.19%
2024-08-16	18.81	19.05	18.47	18.47	17.78	qfq	807,700	15,057,838	-0.91%
2024-08-15	18.22	18.95	18.03	18.64	17.94	qfq	1,070,000	19,834,735	2.31%
2024-08-14	18.41	18.45	18.13	18.22	17.54	qfq	774,400	14,134,492	-1.19%
2024-08-13	18.45	18.64	18.24	18.44	17.75	qfq	579,400	10,649,140	-0.05%
2024-08-12	18.87	18.88	18.32	18.45	17.76	qfq	728,800	13,468,473	-1.02%
2024-08-09	18.90	19.10	18.64	18.64	17.94	qfq	738,300	13,935,204	-1.43%
2024-08-08	18.14	18.98	18.14	18.91	18.20	qfq	841,600	15,793,030	0.85%
2024-08-07	18.86	18.89	18.57	18.75	18.05	qfq	899,084	16,823,129	-0.69%
2024-08-06	18.31	18.95	18.13	18.88	18.17	qfq	1,422,400	26,597,570	3.00%
2024-08-05	18.39	19.20	18.33	18.33	17.65	qfq	1,828,000	34,354,899	-1.35%
2024-08-02	18.55	18.96	18.49	18.58	17.89	qfq	1,184,000	22,185,679	-0.75%
2024-08-01	18.79	18.96	18.66	18.72	18.02	qfq	800,320	15,024,717	-0.32%
2024-07-31	18.06	18.78	17.97	18.78	18.08	qfq	1,013,670	18,760,009	3.99%
2024-07-30	17.81	18.12	17.76	18.06	17.39	qfq	579,022	10,403,574	1.12%
2024-07-29	18.09	18.13	17.85	17.86	17.19	qfq	788,120	14,159,344	-1.11%
2024-07-26	17.99	18.28	17.90	18.06	17.39	qfq	633,048	11,457,384	1.46%
2024-07-25	17.44	18.12	17.35	17.80	17.13	qfq	888,400	15,754,106	1.42%
2024-07-24	17.93	18.00	17.48	17.55	16.89	qfq	981,545	17,335,177	-2.50%
2024-07-23	18.56	18.72	18.00	18.00	17.33	qfq	786,165	14,411,686	-3.17%
2024-07-22	18.68	18.79	18.43	18.59	17.90	qfq	645,600	11,997,260	-0.16%
2024-07-19	18.38	18.75	18.12	18.62	17.92	qfq	723,000	13,395,486	0.98%
2024-07-18	18.15	18.50	17.87	18.44	17.75	qfq	1,098,100	19,986,676	-1.39%
2024-07-17	18.85	19.49	18.60	18.70	18.00	qfq	1,357,465	25,589,147	0.48%
2024-07-16	18.66	18.82	18.53	18.61	17.91	qfq	805,423	15,024,338	-0.69%
2024-07-15	18.91	19.28	18.64	18.74	18.04	qfq	906,600	17,045,048	-1.26%
2024-07-12	19.23	19.40	18.91	18.98	18.27	qfq	1,046,385	20,026,720	-0.63%
2024-07-11	18.42	19.18	18.40	19.10	18.39	qfq	1,320,023	24,963,713	5.06%
2024-07-10	18.05	18.48	17.97	18.18	17.50	qfq	873,499	15,950,764	0.17%
2024-07-09	18.14	18.32	17.60	18.15	17.47	qfq	1,145,773	20,565,295	0.06%
2024-07-08	18.80	18.80	18.03	18.14	17.46	qfq	1,061,052	19,380,449	-3.56%
2024-07-05	18.32	18.84	18.19	18.81	18.11	qfq	972,509	18,040,731	2.56%
2024-07-04	19.16	19.34	18.25	18.34	17.65	qfq	1,178,952	21,998,200	-4.13%
2024-07-03	18.99	19.50	18.86	19.13	18.42	qfq	1,208,109	23,229,576	0.95%
2024-07-02	18.95	19.22	18.87	18.95	18.24	qfq	832,200	15,819,011	0.00%
2024-07-01	18.51	19.09	18.31	18.95	18.24	qfq	1,000,484	18,658,976	1.88%
2024-06-28	19.55	19.56	18.59	18.60	17.90	qfq	1,214,884	22,930,148	-1.33%
2024-06-27	19.41	19.52	18.81	18.85	18.15	qfq	1,123,884	21,477,708	-2.84%
2024-06-26	18.55	19.47	18.42	19.40	18.68	qfq	992,200	18,831,061	4.08%
2024-06-25	18.46	18.89	18.45	18.64	17.94	qfq	1,105,500	20,656,017	1.03%
2024-06-24	19.41	19.58	18.41	18.45	17.76	qfq	1,530,829	28,749,095	-5.38%
2024-06-21	19.75	19.83	19.41	19.50	18.77	qfq	920,879	18,070,504	-3.32%
2024-06-20	20.48	20.69	20.11	20.17	18.93	qfq	1,182,200	24,022,555	-1.47%
2024-06-19	20.69	20.91	20.44	20.47	19.22	qfq	920,184	18,999,724	-1.35%
2024-06-18	20.75	20.99	20.58	20.75	19.48	qfq	892,484	18,555,988	0.29%
2024-06-17	20.99	21.01	20.62	20.69	19.42	qfq	754,139	15,646,602	-1.57%
2024-06-14	20.85	21.16	20.80	21.02	19.73	qfq	999,612	20,938,086	-0.10%
2024-06-13	21.26	21.39	21.01	21.04	19.75	qfq	949,800	20,105,055	-1.03%
2024-06-12	21.00	21.45	20.97	21.26	19.96	qfq	852,700	18,154,153	1.33%
2024-06-11	20.99	21.12	20.47	20.98	19.70	qfq	1,008,230	20,944,151	-0.57%
2024-06-07	20.66	21.20	20.54	21.10	19.81	qfq	1,782,310	37,338,045	3.94%
2024-06-06	21.78	21.94	20.23	20.30	19.06	qfq	1,828,300	38,000,804	-6.41%
2024-06-05	22.05	22.26	21.66	21.69	20.36	qfq	916,423	20,094,984	-1.41%
2024-06-04	22.06	22.19	21.70	22.00	20.65	qfq	964,400	21,104,380	-0.86%
2024-06-03	22.63	22.73	21.96	22.19	20.83	qfq	1,065,938	23,748,177	-2.16%
2024-05-31	22.46	23.03	22.46	22.68	21.29	qfq	1,023,930	23,334,549	-0.22%
2024-05-30	22.88	23.08	22.60	22.73	21.34	qfq	715,400	16,326,440	-0.74%
2024-05-29	22.77	23.26	22.70	22.90	21.50	qfq	880,014	20,234,334	0.57%
2024-05-28	23.37	23.43	22.75	22.77	21.38	qfq	1,056,300	24,302,297	-1.43%
2024-05-27	23.32	23.60	22.71	23.10	21.69	qfq	1,172,100	26,987,011	-0.69%
2024-05-24	23.60	23.73	23.18	23.26	21.84	qfq	1,156,900	27,041,489	-1.36%
2024-05-23	24.39	24.39	23.52	23.58	22.14	qfq	1,637,043	38,957,752	-3.64%
2024-05-22	24.56	24.75	24.30	24.47	22.97	qfq	1,354,900	33,148,212	-0.29%
2024-05-21	25.18	25.37	24.42	24.54	23.04	qfq	2,515,000	62,044,607	-4.03%
2024-05-20	25.25	25.85	25.01	25.57	24.00	qfq	3,727,742	95,096,765	3.06%
2024-05-17	24.47	24.94	24.34	24.81	23.29	qfq	1,513,281	37,257,514	0.57%
2024-05-16	25.05	25.36	24.62	24.67	23.16	qfq	1,396,640	34,795,647	-0.80%
2024-05-15	24.49	25.58	24.00	24.87	23.35	qfq	1,814,802	45,244,799	2.05%
2024-05-14	23.71	24.55	23.71	24.37	22.88	qfq	1,320,600	32,069,035	2.52%
2024-05-13	24.32	24.44	23.74	23.77	22.31	qfq	1,486,000	35,609,652	-3.37%
2024-05-10	24.90	25.70	24.37	24.60	23.09	qfq	1,425,800	35,236,112	-1.13%
2024-05-09	24.73	25.20	24.73	24.88	23.36	qfq	1,244,600	31,077,330	0.12%
2024-05-08	25.20	25.20	24.77	24.85	23.33	qfq	1,017,303	25,410,274	-1.47%
2024-05-07	25.19	25.43	24.82	25.22	23.68	qfq	1,330,556	33,549,468	0.96%
2024-05-06	24.50	25.16	24.50	24.98	23.45	qfq	1,679,928	41,786,176	2.88%
2024-04-30	24.86	25.17	24.15	24.28	22.79	qfq	1,732,127	42,249,295	-1.54%
2024-04-29	23.51	24.77	23.45	24.66	23.15	qfq	2,379,255	58,079,765	4.89%
2024-04-26	23.70	24.02	23.40	23.51	22.07	qfq	2,179,097	51,586,647	-1.71%
2024-04-25	22.64	24.15	22.52	23.92	22.46	qfq	3,011,997	70,875,861	4.87%
2024-04-24	23.03	23.48	22.55	22.81	21.41	qfq	1,867,697	42,422,066	-0.91%
2024-04-23	22.34	23.26	22.34	23.02	21.61	qfq	2,110,831	48,478,055	2.31%
2024-04-22	23.01	23.50	22.19	22.50	21.12	qfq	2,274,500	51,657,800	-4.66%
2024-04-19	23.19	24.20	22.92	23.60	22.15	qfq	3,606,200	85,156,672	1.72%
2024-04-18	23.99	23.99	22.71	23.20	21.78	qfq	3,344,847	77,740,276	-3.29%
2024-04-17	22.05	24.14	22.05	23.99	22.52	qfq	4,092,924	95,617,691	10.65%
2024-04-16	25.19	25.39	21.51	21.68	20.35	qfq	4,944,826	112,611,583	-13.73%
2024-04-15	27.41	27.77	24.88	25.13	23.59	qfq	6,661,917	174,592,484	-16.01%
2024-04-12	29.00	31.42	28.90	29.92	28.09	qfq	8,273,047	249,151,106	3.78%
2024-04-11	28.90	30.83	28.53	28.83	27.06	qfq	6,326,150	186,328,979	-3.55%
2024-04-10	28.79	31.60	28.00	29.89	28.06	qfq	7,988,811	236,796,185	2.15%
2024-04-09	26.56	29.27	25.58	29.26	27.47	qfq	6,622,930	185,400,360	6.79%
2024-04-08	27.35	28.38	26.89	27.40	25.72	qfq	5,505,505	151,572,671	-1.79%
2024-04-03	26.10	28.48	26.10	27.90	26.19	qfq	6,077,620	166,391,805	8.01%
2024-04-02	25.76	26.08	25.36	25.83	24.25	qfq	1,754,441	45,095,278	0.27%
2024-04-01	24.53	26.48	24.52	25.76	24.18	qfq	2,146,370	54,893,212	5.01%
2024-03-29	23.88	25.20	23.88	24.53	23.03	qfq	1,325,359	32,550,045	1.70%
2024-03-28	23.64	24.40	23.20	24.12	22.64	qfq	885,833	21,208,348	1.39%
2024-03-27	24.20	24.84	23.74	23.79	22.33	qfq	1,008,902	24,543,158	-1.69%
2024-03-26	24.10	24.33	23.76	24.20	22.72	qfq	809,335	19,462,947	0.62%
2024-03-25	24.68	24.87	23.98	24.05	22.58	qfq	1,075,217	26,202,561	-2.59%
2024-03-22	25.40	25.61	24.56	24.69	23.18	qfq	913,454	22,720,553	-3.21%
2024-03-21	25.87	26.00	25.33	25.51	23.95	qfq	752,254	19,298,396	-1.35%
2024-03-20	25.46	25.92	25.46	25.86	24.28	qfq	845,549	21,797,525	1.13%
2024-03-19	25.75	25.93	25.56	25.57	24.00	qfq	898,809	23,091,346	-0.70%
2024-03-18	25.47	25.78	25.34	25.75	24.17	qfq	794,156	20,303,399	1.38%
2024-03-15	25.12	25.46	24.97	25.40	23.84	qfq	750,544	18,926,915	1.11%
2024-03-14	25.37	25.60	24.91	25.12	23.58	qfq	733,800	18,512,297	-0.95%
2024-03-13	25.29	25.46	25.05	25.36	23.81	qfq	769,655	19,441,202	0.28%
2024-03-12	25.00	25.35	24.75	25.29	23.74	qfq	1,068,258	26,775,282	1.28%
2024-03-11	24.29	24.97	24.29	24.97	23.44	qfq	1,101,070	27,077,150	2.63%
2024-03-08	24.24	24.47	23.86	24.33	22.84	qfq	848,270	20,512,869	0.12%
2024-03-07	24.26	25.05	24.25	24.30	22.81	qfq	1,000,992	24,669,748	-0.29%
2024-03-06	24.26	24.69	23.85	24.37	22.88	qfq	940,501	22,806,419	0.70%
2024-03-05	24.50	24.87	24.11	24.20	22.72	qfq	1,056,792	25,788,515	-1.98%
2024-03-04	25.19	25.43	24.50	24.69	23.18	qfq	1,195,975	29,750,485	-1.98%
2024-03-01	25.18	25.38	24.92	25.19	23.65	qfq	819,800	20,598,626	0.20%
2024-02-29	24.40	25.18	24.10	25.14	23.60	qfq	1,314,000	32,590,665	3.41%
2024-02-28	25.54	26.45	24.31	24.31	22.82	qfq	1,991,640	50,840,384	-5.22%
2024-02-27	24.94	25.65	24.76	25.65	24.08	qfq	1,152,575	29,160,091	2.64%
2024-02-26	24.75	25.44	24.45	24.99	23.46	qfq	1,327,132	33,016,611	1.17%
2024-02-23	24.40	24.80	24.05	24.70	23.19	qfq	1,100,100	26,896,843	1.23%
2024-02-22	24.06	24.47	23.91	24.40	22.91	qfq	1,125,538	27,261,501	1.20%
2024-02-21	23.69	24.84	23.39	24.11	22.63	qfq	1,438,962	34,911,768	1.77%
2024-02-20	23.35	23.83	23.16	23.69	22.24	qfq	1,066,045	25,074,158	0.77%
2024-02-19	23.35	24.14	23.23	23.51	22.07	qfq	1,925,350	45,533,859	-0.47%
2024-02-08	21.80	23.90	21.60	23.62	22.17	qfq	2,170,685	49,778,143	8.15%
2024-02-07	21.07	22.31	21.07	21.84	20.50	qfq	1,931,195	42,220,664	3.51%
2024-02-06	19.53	21.48	19.03	21.10	19.81	qfq	1,722,079	35,022,067	6.08%
2024-02-05	21.71	21.73	19.49	19.89	18.67	qfq	1,946,014	39,815,728	-9.84%
2024-02-02	23.19	23.50	21.21	22.06	20.71	qfq	1,568,638	35,007,957	-4.87%
2024-02-01	22.99	23.50	22.43	23.19	21.77	qfq	1,070,504	24,662,191	0.22%
2024-01-31	23.95	24.44	23.06	23.14	21.72	qfq	1,196,177	28,290,493	-4.77%
2024-01-30	25.08	25.14	24.20	24.30	22.81	qfq	1,096,862	27,055,944	-4.52%
2024-01-29	26.60	26.60	25.40	25.45	23.89	qfq	1,135,649	29,370,632	-3.34%
2024-01-26	26.50	26.95	26.30	26.33	24.72	qfq	897,200	23,861,837	-1.24%
2024-01-25	25.95	26.72	25.68	26.66	25.03	qfq	1,128,899	29,700,648	2.74%
2024-01-24	25.88	26.28	24.76	25.95	24.36	qfq	1,218,921	31,239,320	0.97%
2024-01-23	25.80	25.89	25.12	25.70	24.13	qfq	1,018,291	26,063,083	-0.39%
2024-01-22	27.20	27.44	25.53	25.80	24.22	qfq	1,329,135	35,231,275	-5.98%
2024-01-19	27.26	28.00	27.26	27.44	25.76	qfq	843,281	23,262,202	0.15%
2024-01-18	27.60	27.71	26.54	27.40	25.72	qfq	1,353,700	36,643,153	-1.44%
2024-01-17	28.46	28.57	27.70	27.80	26.10	qfq	634,524	17,841,255	-2.76%
2024-01-16	29.02	29.02	28.14	28.59	26.84	qfq	865,531	24,709,948	-1.48%
2024-01-15	28.80	29.19	28.63	29.02	27.24	qfq	759,896	21,978,260	0.31%
2024-01-12	28.80	29.45	28.66	28.93	27.16	qfq	889,000	25,878,280	0.31%
2024-01-11	28.60	29.00	28.32	28.84	27.07	qfq	920,900	26,431,399	1.80%
2024-01-10	28.18	28.77	27.91	28.33	26.60	qfq	1,009,000	28,671,789	0.43%
2024-01-09	28.17	29.00	27.90	28.21	26.48	qfq	1,390,677	39,556,012	0.64%
2024-01-08	28.79	28.86	28.03	28.03	26.31	qfq	904,600	25,664,430	-2.44%
2024-01-05	29.02	29.32	28.53	28.73	26.97	qfq	668,700	19,364,854	-1.03%
2024-01-04	29.21	29.46	28.85	29.03	27.25	qfq	795,842	23,143,390	-1.12%
2024-01-03	29.27	29.50	29.13	29.36	27.56	qfq	728,542	21,332,464	-0.47%
2024-01-02	29.70	29.70	29.14	29.50	27.69	qfq	872,400	25,662,886	0.03%
2023-12-29	29.75	30.01	29.49	29.49	27.68	qfq	1,283,772	38,140,841	-0.87%
2023-12-28	28.53	29.96	28.44	29.75	27.93	qfq	1,715,094	50,378,684	4.09%
2023-12-27	28.71	28.83	28.20	28.58	26.83	qfq	778,439	22,108,489	-0.28%
2023-12-26	28.78	29.07	28.58	28.66	26.91	qfq	588,271	16,920,053	-0.69%
2023-12-25	28.96	29.20	28.65	28.86	27.09	qfq	616,793	17,804,032	-0.79%
2023-12-22	29.00	29.48	28.66	29.09	27.31	qfq	1,081,400	31,434,973	0.41%
2023-12-21	28.79	29.19	28.26	28.97	27.20	qfq	956,627	27,543,406	1.47%
2023-12-20	28.88	29.04	28.54	28.55	26.80	qfq	597,800	17,191,499	-1.11%
2023-12-19	29.00	29.09	28.63	28.87	27.10	qfq	587,950	16,961,582	-0.24%
2023-12-18	29.58	29.60	28.86	28.94	27.17	qfq	725,000	21,116,993	-2.10%
2023-12-15	29.50	30.06	29.50	29.56	27.75	qfq	732,200	21,790,237	0.44%
2023-12-14	29.60	30.07	29.42	29.43	27.63	qfq	574,544	17,062,197	-0.17%
2023-12-13	29.89	30.03	29.40	29.48	27.67	qfq	690,600	20,473,801	-1.86%
2023-12-12	29.96	30.35	29.81	30.04	28.20	qfq	584,400	17,571,722	0.43%
2023-12-11	29.55	29.95	29.00	29.91	28.08	qfq	929,593	27,486,722	1.32%
2023-12-08	30.50	30.61	29.45	29.52	27.71	qfq	1,218,062	36,487,862	-3.21%
2023-12-07	30.69	30.72	30.14	30.50	28.63	qfq	791,192	24,069,058	-0.49%
2023-12-06	30.22	30.95	30.22	30.65	28.77	qfq	717,292	21,983,240	1.46%
2023-12-05	30.80	30.80	30.21	30.21	28.36	qfq	744,721	22,736,953	-1.92%
2023-12-04	30.98	31.29	30.80	30.80	28.91	qfq	783,200	24,252,049	-0.45%
2023-12-01	31.10	31.28	30.59	30.94	29.05	qfq	975,047	30,089,649	-0.77%
2023-11-30	31.55	31.67	30.90	31.18	29.27	qfq	774,648	24,128,352	-1.17%
2023-11-29	31.79	31.95	31.41	31.55	29.62	qfq	588,100	18,650,420	-0.75%
2023-11-28	31.22	31.84	30.96	31.79	29.84	qfq	705,830	22,303,742	1.89%
2023-11-27	31.76	31.77	30.92	31.20	29.29	qfq	806,676	25,181,936	-1.76%
2023-11-24	32.12	32.26	31.63	31.76	29.82	qfq	727,344	23,137,683	-1.18%
2023-11-23	31.90	32.21	31.82	32.14	30.17	qfq	622,195	19,924,535	0.50%
2023-11-22	32.26	32.38	31.98	31.98	30.02	qfq	709,569	22,813,915	-0.93%
2023-11-21	32.30	32.56	32.07	32.28	30.30	qfq	886,296	28,659,367	0.19%
2023-11-20	32.19	32.29	31.60	32.22	30.25	qfq	1,017,322	32,563,568	0.72%
2023-11-17	31.60	32.07	31.60	31.99	30.03	qfq	580,100	18,492,867	0.95%
2023-11-16	32.06	32.35	31.65	31.69	29.75	qfq	627,900	19,977,498	-1.15%
2023-11-15	32.05	32.40	32.00	32.06	30.10	qfq	741,700	23,864,899	0.34%
2023-11-14	31.76	32.14	31.54	31.95	29.99	qfq	742,196	23,671,263	0.50%
2023-11-13	31.38	31.91	31.38	31.79	29.84	qfq	862,849	27,358,821	1.44%
2023-11-10	31.51	31.51	31.10	31.34	29.42	qfq	648,693	20,282,240	-0.79%
2023-11-09	31.81	31.93	31.50	31.59	29.66	qfq	779,157	24,673,740	-0.79%
2023-11-08	31.69	31.99	31.62	31.84	29.89	qfq	853,962	27,179,577	0.03%
2023-11-07	32.18	32.18	31.34	31.83	29.88	qfq	1,271,335	40,215,313	-0.25%
2023-11-06	31.66	31.94	31.51	31.91	29.96	qfq	974,525	30,976,650	1.56%
2023-11-03	30.98	31.64	30.98	31.42	29.50	qfq	555,886	17,489,283	1.26%
2023-11-02	31.59	31.68	31.03	31.03	29.13	qfq	570,257	17,838,457	-1.77%
2023-11-01	31.52	31.68	31.33	31.59	29.66	qfq	442,500	13,952,780	0.61%
2023-10-31	31.56	31.66	31.21	31.40	29.48	qfq	691,640	21,705,801	-0.51%
2023-10-30	31.74	31.88	31.17	31.56	29.63	qfq	841,807	26,520,659	-0.41%
2023-10-27	30.31	31.84	30.31	31.69	29.75	qfq	1,395,917	43,840,033	3.80%
2023-10-26	30.49	30.85	30.00	30.53	28.66	qfq	654,700	19,859,576	-0.55%
2023-10-25	30.80	31.20	30.63	30.70	28.82	qfq	723,104	22,325,960	0.07%
2023-10-24	30.16	30.80	29.85	30.68	28.80	qfq	962,200	29,219,694	2.13%
2023-10-23	31.09	31.11	29.89	30.04	28.20	qfq	863,061	26,182,575	-3.47%
2023-10-20	31.10	31.63	31.08	31.12	29.21	qfq	598,000	18,742,384	0.03%
2023-10-19	31.11	31.55	30.96	31.11	29.21	qfq	666,845	20,863,853	-0.86%
2023-10-18	32.15	32.15	31.37	31.38	29.46	qfq	807,566	25,528,086	-2.40%
2023-10-17	31.99	32.30	31.84	32.15	30.18	qfq	606,077	19,440,932	0.47%
2023-10-16	32.40	32.50	31.90	32.00	30.04	qfq	773,017	24,820,321	-0.81%
2023-10-13	32.65	32.79	32.12	32.26	30.28	qfq	786,600	25,420,183	-1.89%
2023-10-12	32.61	32.91	32.35	32.88	30.87	qfq	908,342	29,697,882	1.48%
2023-10-11	32.26	32.77	32.19	32.40	30.42	qfq	772,519	25,118,285	0.47%
2023-10-10	32.22	32.74	32.17	32.25	30.28	qfq	1,038,245	33,668,279	0.53%
2023-10-09	33.04	33.04	32.02	32.08	30.12	qfq	1,517,598	49,047,184	-3.02%
2023-09-28	33.05	33.19	32.97	33.08	31.05	qfq	687,198	22,729,109	0.55%
2023-09-27	32.94	33.35	32.71	32.90	30.89	qfq	971,248	32,060,141	0.24%
2023-09-26	33.16	33.29	32.78	32.82	30.81	qfq	994,781	32,793,440	-1.32%
2023-09-25	33.35	33.56	33.13	33.26	31.22	qfq	883,900	29,452,337	-0.72%
2023-09-22	33.15	33.56	32.91	33.50	31.45	qfq	1,203,907	40,009,224	0.96%
2023-09-21	34.00	34.08	33.00	33.18	31.15	qfq	1,357,673	45,326,873	-2.95%
2023-09-20	34.58	34.58	34.03	34.19	32.10	qfq	1,039,366	35,648,028	-1.18%
2023-09-19	35.21	35.66	34.53	34.60	32.48	qfq	1,954,578	68,158,585	-2.73%
2023-09-18	35.93	36.35	35.18	35.57	33.39	qfq	3,313,473	118,075,846	-0.97%
2023-09-15	34.48	38.32	34.15	35.92	33.72	qfq	4,335,862	158,481,768	5.15%
2023-09-14	34.53	34.74	33.81	34.16	32.07	qfq	691,554	23,650,521	-0.90%
2023-09-13	34.76	34.88	34.04	34.47	32.36	qfq	598,900	20,594,776	-0.66%
2023-09-12	35.00	35.00	34.33	34.70	32.58	qfq	549,100	19,000,151	-0.29%
2023-09-11	34.26	34.98	34.12	34.80	32.67	qfq	596,435	20,665,665	1.49%
2023-09-08	34.41	34.76	34.14	34.29	32.19	qfq	434,345	14,928,004	-0.38%
2023-09-07	35.17	35.26	34.39	34.42	32.31	qfq	508,200	17,653,284	-2.13%
2023-09-06	34.92	35.33	34.73	35.17	33.02	qfq	682,500	23,955,811	0.20%
2023-09-05	34.94	35.55	34.81	35.10	32.95	qfq	664,000	23,283,037	-0.20%
2023-09-04	35.00	35.40	34.60	35.17	33.02	qfq	996,885	34,910,010	0.80%
2023-09-01	34.25	35.25	34.25	34.89	32.75	qfq	1,159,200	40,380,271	2.32%
2023-08-31	34.21	34.60	33.95	34.10	32.01	qfq	744,300	25,480,783	-0.87%
2023-08-30	34.01	34.85	34.01	34.40	32.29	qfq	1,059,270	36,536,394	0.73%
2023-08-29	33.05	34.21	32.88	34.15	32.06	qfq	1,488,100	50,445,415	3.33%
2023-08-28	35.00	35.35	33.05	33.05	31.03	qfq	1,576,346	53,683,815	1.38%
2023-08-25	33.40	33.80	32.51	32.60	30.60	qfq	948,041	31,322,667	-3.32%
2023-08-24	32.90	34.21	32.74	33.72	31.66	qfq	1,268,284	42,528,660	2.49%
2023-08-23	33.78	33.79	32.82	32.90	30.89	qfq	1,024,982	34,003,635	-2.81%
2023-08-22	34.89	34.96	33.24	33.85	31.78	qfq	1,625,160	54,968,284	-2.98%
2023-08-21	35.15	35.41	34.66	34.89	32.75	qfq	964,711	33,759,148	-1.16%
2023-08-18	35.50	35.65	35.00	35.30	33.14	qfq	736,300	25,999,926	-1.04%
2023-08-17	34.91	35.82	34.51	35.67	33.49	qfq	1,018,501	35,907,797	2.18%
2023-08-16	34.97	35.66	34.79	34.91	32.77	qfq	963,417	33,824,655	-0.31%
2023-08-15	35.40	35.45	34.50	35.02	32.88	qfq	1,140,600	39,755,390	-0.74%
2023-08-14	35.80	35.99	34.94	35.28	33.12	qfq	1,172,517	41,297,619	-1.78%
2023-08-11	36.84	36.90	35.88	35.92	33.72	qfq	1,085,601	39,411,242	-2.26%
2023-08-10	36.51	37.04	36.51	36.75	34.50	qfq	674,500	24,802,412	0.00%
2023-08-09	36.66	36.85	36.21	36.75	34.50	qfq	724,500	26,522,659	0.60%
2023-08-08	36.92	36.95	36.40	36.53	34.29	qfq	568,000	20,750,299	-0.73%
2023-08-07	37.50	37.50	36.69	36.80	34.55	qfq	724,213	26,721,458	-1.23%
2023-08-04	37.88	38.05	37.21	37.26	34.98	qfq	985,858	36,936,968	-1.22%
2023-08-03	37.99	37.99	37.32	37.72	35.41	qfq	826,100	31,020,246	-0.11%
2023-08-02	37.96	38.04	37.46	37.76	35.45	qfq	911,317	34,331,075	-0.63%
2023-08-01	38.00	38.80	37.81	38.00	35.67	qfq	1,393,240	53,226,563	0.00%
2023-07-31	36.80	38.18	36.76	38.00	35.67	qfq	2,114,400	79,899,526	3.26%
2023-07-28	35.86	36.94	35.68	36.80	34.55	qfq	1,753,402	63,940,579	2.94%
2023-07-27	36.24	36.46	35.58	35.75	33.56	qfq	1,141,257	41,028,444	-1.13%
2023-07-26	36.50	36.83	36.05	36.16	33.95	qfq	1,304,183	47,366,601	-0.71%
2023-07-25	35.44	37.19	35.40	36.42	34.19	qfq	3,016,570	109,744,384	3.14%
2023-07-24	36.83	36.86	35.23	35.31	33.15	qfq	2,605,283	92,546,649	-3.68%
2023-07-21	36.44	37.98	36.38	36.66	34.42	qfq	3,871,623	143,103,805	-7.31%
2023-07-20	39.38	40.21	39.02	39.55	37.13	qfq	1,995,232	79,025,557	0.13%
2023-07-19	38.21	39.80	38.00	39.50	37.08	qfq	2,198,550	86,098,861	3.89%
2023-07-18	37.99	38.40	37.53	38.02	35.69	qfq	674,939	25,598,188	0.64%