SECURITY DETAIL · RAW DATA

朗威股份301202.SZ

ASZSECNYSTOCK

最近收盘价30.862026-07-17

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

最近交易日2026-07-17

成交量（股）3,266,350

成交额（元）105,282,854

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 6 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
2026-05-22	2026-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-09	2025-10-16	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-23	2024-09-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-05	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-28	2023-10-13	cash_dividend	0.4	—	—	—	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	34.37	34.50	30.33	30.86	30.86	qfq	3,266,350	105,282,854	-10.47%
2026-07-16	33.60	35.50	33.23	34.47	34.47	qfq	2,451,162	84,722,944	0.52%
2026-07-15	35.52	35.70	33.97	34.29	34.29	qfq	2,501,506	86,363,196	-3.22%
2026-07-14	36.39	38.40	34.09	35.43	35.43	qfq	3,302,882	118,262,584	-2.10%
2026-07-13	37.54	38.00	36.00	36.19	36.19	qfq	3,473,111	128,163,356	-4.34%
2026-07-10	36.69	38.79	36.00	37.83	37.83	qfq	6,803,094	257,322,294	1.07%
2026-07-09	38.00	38.00	35.00	37.43	37.43	qfq	8,780,314	319,025,471	-4.49%
2026-07-08	32.63	39.19	32.63	39.19	39.19	qfq	4,456,912	169,938,662	19.99%
2026-07-07	35.11	35.39	32.65	32.66	32.66	qfq	2,099,595	70,863,703	-6.82%
2026-07-06	33.66	36.66	32.68	35.05	35.05	qfq	3,780,630	133,458,852	4.47%
2026-07-03	32.75	34.09	32.36	33.55	33.55	qfq	2,528,500	84,687,890	3.29%
2026-07-02	33.00	34.10	32.28	32.48	32.48	qfq	2,357,419	78,040,909	-1.43%
2026-07-01	33.29	33.78	32.23	32.95	32.95	qfq	2,043,568	67,307,527	-1.14%
2026-06-30	32.80	33.86	32.08	33.33	33.33	qfq	2,119,952	70,328,978	3.09%
2026-06-29	33.99	34.18	31.62	32.33	32.33	qfq	2,325,600	75,994,720	-5.41%
2026-06-26	36.03	36.03	34.03	34.18	34.18	qfq	2,411,320	84,139,582	-6.07%
2026-06-25	36.50	38.08	36.19	36.39	36.39	qfq	2,903,914	107,572,298	-1.28%
2026-06-24	36.62	37.57	36.10	36.86	36.86	qfq	2,213,314	81,628,977	0.08%
2026-06-23	36.98	38.85	36.30	36.83	36.83	qfq	3,520,314	131,843,207	2.05%
2026-06-22	37.00	37.14	34.85	36.09	36.09	qfq	2,054,432	73,463,304	-2.46%
2026-06-18	36.60	37.50	36.53	37.00	37.00	qfq	1,306,668	48,476,542	-0.05%
2026-06-17	36.66	37.40	36.43	37.02	37.02	qfq	1,534,300	56,565,314	-0.32%
2026-06-16	36.36	37.52	35.51	37.14	37.14	qfq	1,547,409	56,706,851	2.15%
2026-06-15	34.89	36.45	34.58	36.36	36.36	qfq	1,878,606	67,153,567	5.73%
2026-06-12	35.00	35.62	34.15	34.39	34.39	qfq	1,628,480	56,965,525	0.85%
2026-06-11	35.30	35.48	33.80	34.10	34.10	qfq	1,620,800	55,685,975	-4.00%
2026-06-10	36.31	36.78	34.62	35.52	35.52	qfq	2,003,100	71,186,559	-3.53%
2026-06-09	35.64	37.19	35.42	36.82	36.82	qfq	2,005,308	72,822,428	3.31%
2026-06-08	36.84	37.90	35.15	35.64	35.64	qfq	2,538,200	92,519,131	-6.60%
2026-06-05	38.01	39.09	36.71	38.16	38.16	qfq	2,278,574	86,511,875	0.42%
2026-06-04	38.68	38.89	37.70	38.00	38.00	qfq	1,916,200	73,204,749	-1.76%
2026-06-03	39.00	40.41	38.32	38.68	38.68	qfq	2,585,900	101,782,348	-0.74%
2026-06-02	39.43	39.88	37.82	38.97	38.97	qfq	2,158,772	83,962,714	-1.17%
2026-06-01	38.98	40.50	38.51	39.43	39.43	qfq	2,967,054	117,211,110	0.87%
2026-05-29	42.16	42.48	38.75	39.09	39.09	qfq	3,562,341	143,243,956	-7.59%
2026-05-28	43.25	43.59	41.30	42.30	42.10	qfq	4,069,553	172,012,468	-2.74%
2026-05-27	42.63	44.39	40.65	43.49	43.28	qfq	5,145,338	220,575,419	1.45%
2026-05-26	43.98	44.46	42.14	42.87	42.67	qfq	4,766,107	206,482,080	0.00%
2026-05-25	42.75	43.14	41.87	42.87	42.67	qfq	1,781,900	75,638,197	0.35%
2026-05-22	41.63	42.99	41.14	42.72	42.52	qfq	2,131,814	90,208,056	2.94%
2026-05-21	44.12	44.88	41.30	41.50	41.30	qfq	2,373,768	102,440,961	-6.09%
2026-05-20	43.10	44.60	42.82	44.19	43.98	qfq	2,500,021	109,238,960	1.68%
2026-05-19	42.71	43.49	42.16	43.46	43.25	qfq	1,636,000	70,138,068	1.00%
2026-05-18	42.67	43.69	42.52	43.03	42.83	qfq	1,684,901	72,574,312	0.00%
2026-05-15	43.41	43.85	42.52	43.03	42.83	qfq	2,111,000	91,305,488	-0.12%
2026-05-14	44.98	44.98	43.07	43.08	42.88	qfq	1,837,701	80,367,112	-2.73%
2026-05-13	43.39	44.67	43.16	44.29	44.08	qfq	2,345,542	103,245,554	1.82%
2026-05-12	44.93	45.07	43.39	43.50	43.29	qfq	2,540,025	111,869,671	-3.20%
2026-05-11	44.78	45.48	44.01	44.94	44.73	qfq	3,212,313	143,922,085	1.03%
2026-05-08	43.72	44.71	43.60	44.48	44.27	qfq	3,133,660	138,118,065	0.29%
2026-05-07	42.49	44.62	41.61	44.35	44.14	qfq	4,909,881	213,581,979	5.37%
2026-05-06	40.42	43.32	40.42	42.09	41.89	qfq	3,718,748	156,354,431	4.21%
2026-04-30	40.00	40.48	39.27	40.39	40.20	qfq	1,615,120	64,649,231	0.60%
2026-04-29	39.59	40.88	39.50	40.15	39.96	qfq	1,600,281	64,726,194	0.93%
2026-04-28	39.83	40.77	39.39	39.78	39.59	qfq	1,472,000	58,761,724	-2.86%
2026-04-27	40.95	41.30	40.61	40.95	40.76	qfq	1,099,200	44,985,993	0.00%
2026-04-24	41.15	41.38	40.10	40.95	40.76	qfq	1,395,800	56,789,889	-1.13%
2026-04-23	42.22	42.79	41.15	41.42	41.22	qfq	1,645,400	68,659,193	-2.59%
2026-04-22	42.60	42.68	41.55	42.52	42.32	qfq	2,673,739	112,832,300	-1.09%
2026-04-21	41.44	43.10	40.95	42.99	42.79	qfq	3,247,103	136,710,328	2.65%
2026-04-20	41.74	42.50	41.38	41.88	41.68	qfq	1,750,839	73,522,901	0.84%
2026-04-17	41.29	42.10	41.29	41.53	41.33	qfq	1,492,900	62,122,140	-0.36%
2026-04-16	40.60	41.82	40.49	41.68	41.48	qfq	1,804,300	74,432,558	3.27%
2026-04-15	41.25	41.51	40.16	40.36	40.17	qfq	1,718,400	70,131,422	-2.46%
2026-04-14	39.80	41.61	39.74	41.38	41.18	qfq	2,492,994	101,865,016	4.68%
2026-04-13	39.44	39.99	39.07	39.53	39.34	qfq	999,600	39,522,700	-0.43%
2026-04-10	39.50	40.30	39.11	39.70	39.51	qfq	1,425,200	56,615,301	1.66%
2026-04-09	38.99	39.44	38.79	39.05	38.87	qfq	1,393,695	54,504,677	-0.99%
2026-04-08	37.01	39.59	37.00	39.44	39.25	qfq	2,790,940	108,324,937	9.37%
2026-04-07	36.80	36.80	35.91	36.06	35.89	qfq	894,640	32,418,023	0.03%
2026-04-03	36.51	36.88	35.75	36.05	35.88	qfq	860,000	31,192,385	-0.77%
2026-04-02	37.41	37.48	35.97	36.33	36.16	qfq	1,152,500	42,156,740	-3.17%
2026-04-01	37.38	37.68	37.15	37.52	37.34	qfq	1,183,142	44,292,817	3.22%
2026-03-31	37.20	37.38	36.21	36.35	36.18	qfq	1,064,008	39,001,338	-2.28%
2026-03-30	36.65	37.51	36.41	37.20	37.02	qfq	1,197,800	44,273,800	0.16%
2026-03-27	36.68	37.62	36.46	37.14	36.96	qfq	1,244,397	46,137,276	0.03%
2026-03-26	38.89	38.89	36.93	37.13	36.95	qfq	1,361,700	51,313,427	-2.85%
2026-03-25	36.80	39.16	36.80	38.22	38.04	qfq	2,050,686	78,810,380	4.00%
2026-03-24	36.00	36.89	35.08	36.75	36.58	qfq	2,047,000	73,588,525	5.54%
2026-03-23	37.02	37.66	34.59	34.82	34.66	qfq	2,244,724	80,586,491	-7.88%
2026-03-20	40.26	40.88	37.71	37.80	37.62	qfq	2,156,740	83,988,744	-5.38%
2026-03-19	40.70	41.49	39.62	39.95	39.76	qfq	1,780,500	71,964,972	-3.32%
2026-03-18	38.83	41.38	38.64	41.32	41.12	qfq	3,144,630	126,513,128	7.02%
2026-03-17	41.35	41.50	38.61	38.61	38.43	qfq	2,702,111	106,446,334	-6.01%
2026-03-16	40.68	41.17	39.91	41.08	40.89	qfq	1,399,700	56,822,217	0.91%
2026-03-13	42.19	42.30	40.68	40.71	40.52	qfq	1,925,800	79,600,614	-3.60%
2026-03-12	43.46	44.17	42.02	42.23	42.03	qfq	2,211,400	94,784,939	-3.08%
2026-03-11	43.56	44.66	43.18	43.57	43.36	qfq	2,757,500	121,267,859	0.21%
2026-03-10	41.65	43.70	41.65	43.48	43.27	qfq	3,053,555	131,511,736	5.92%
2026-03-09	41.77	41.77	39.42	41.05	40.86	qfq	2,548,328	102,869,936	-2.70%
2026-03-06	41.88	42.79	41.88	42.19	41.99	qfq	1,100,940	46,646,396	0.12%
2026-03-05	42.50	42.86	41.89	42.14	41.94	qfq	1,602,648	67,900,096	1.44%
2026-03-04	41.32	42.42	41.16	41.54	41.34	qfq	1,925,824	80,459,900	-0.55%
2026-03-03	43.95	44.64	41.70	41.77	41.57	qfq	3,288,676	142,393,549	-5.07%
2026-03-02	43.59	44.76	43.20	44.00	43.79	qfq	2,560,000	112,713,311	-1.01%
2026-02-27	44.00	44.97	43.51	44.45	44.24	qfq	2,850,206	126,133,085	-0.89%
2026-02-26	43.41	45.30	43.11	44.85	44.64	qfq	4,122,335	184,284,390	3.32%
2026-02-25	43.78	43.92	43.11	43.41	43.20	qfq	2,562,306	111,165,975	-0.78%
2026-02-24	45.40	45.47	42.86	43.75	43.54	qfq	3,556,164	156,445,949	-2.65%
2026-02-13	43.77	46.50	43.22	44.94	44.73	qfq	6,574,962	297,982,030	1.06%
2026-02-12	46.76	47.07	43.85	44.47	44.26	qfq	6,801,044	304,666,250	2.04%
2026-02-11	42.50	43.85	42.18	43.58	43.37	qfq	2,622,005	113,464,333	2.25%
2026-02-10	42.85	44.39	42.48	42.62	42.42	qfq	3,063,506	133,065,891	0.33%
2026-02-09	41.56	42.80	41.18	42.48	42.28	qfq	1,621,400	68,542,932	3.71%
2026-02-06	40.68	41.58	40.31	40.96	40.77	qfq	1,019,800	41,877,036	0.39%
2026-02-05	41.44	41.68	40.77	40.80	40.61	qfq	888,600	36,500,033	-1.57%
2026-02-04	42.60	42.60	40.96	41.45	41.25	qfq	1,639,911	68,321,365	-2.70%
2026-02-03	41.66	42.60	41.58	42.60	42.40	qfq	1,346,400	56,801,093	2.95%
2026-02-02	42.00	42.80	41.38	41.38	41.18	qfq	1,107,151	46,716,554	-1.69%
2026-01-30	40.80	42.50	40.80	42.09	41.89	qfq	1,623,928	67,879,339	2.14%
2026-01-29	42.66	43.29	41.04	41.21	41.02	qfq	2,045,444	86,239,375	-1.69%
2026-01-28	42.87	43.09	41.81	41.92	41.72	qfq	1,292,696	54,518,625	-2.22%
2026-01-27	42.50	43.12	40.72	42.87	42.67	qfq	1,863,685	78,144,911	0.59%
2026-01-26	43.76	43.88	41.91	42.62	42.42	qfq	1,869,000	79,827,097	-2.29%
2026-01-23	43.49	43.77	42.86	43.62	43.41	qfq	1,604,112	69,570,107	1.09%
2026-01-22	43.40	43.99	43.06	43.15	42.95	qfq	1,632,006	70,968,352	0.35%
2026-01-21	42.31	43.44	42.24	43.00	42.80	qfq	1,278,529	55,047,427	0.80%
2026-01-20	44.01	44.38	42.33	42.66	42.46	qfq	2,523,100	108,972,647	-2.94%
2026-01-19	42.36	44.44	42.23	43.95	43.74	qfq	3,492,402	152,590,138	2.69%
2026-01-16	42.51	42.88	41.94	42.80	42.60	qfq	2,006,300	85,185,330	0.71%
2026-01-15	42.04	42.98	41.99	42.50	42.30	qfq	2,459,780	104,426,414	-1.44%
2026-01-14	42.61	44.11	42.51	43.12	42.92	qfq	3,772,600	163,081,756	1.01%
2026-01-13	43.34	44.48	42.25	42.69	42.49	qfq	3,643,268	158,156,910	-1.50%
2026-01-12	42.73	43.46	42.10	43.34	43.14	qfq	3,350,678	143,774,683	3.46%
2026-01-09	41.24	41.97	41.01	41.89	41.69	qfq	2,042,591	85,035,646	1.53%
2026-01-08	41.07	41.44	40.82	41.26	41.06	qfq	1,523,191	62,814,877	0.51%
2026-01-07	40.91	41.47	40.50	41.05	40.86	qfq	1,892,100	77,757,123	0.32%
2026-01-06	40.69	41.38	40.30	40.92	40.73	qfq	1,890,700	77,012,309	0.54%
2026-01-05	40.39	40.95	40.10	40.70	40.51	qfq	1,173,000	47,639,493	0.74%
2025-12-31	41.31	41.33	40.21	40.40	40.21	qfq	1,686,400	68,500,351	-2.25%
2025-12-30	40.72	41.88	40.40	41.33	41.13	qfq	1,983,580	82,091,649	1.62%
2025-12-29	41.39	41.45	40.48	40.67	40.48	qfq	1,444,800	59,030,861	-1.12%
2025-12-26	41.93	42.47	40.79	41.13	40.94	qfq	2,253,700	93,146,028	-2.47%
2025-12-25	41.56	42.99	41.20	42.17	41.97	qfq	3,155,600	133,907,738	1.27%
2025-12-24	42.28	42.79	41.20	41.64	41.44	qfq	3,685,600	154,872,580	0.58%
2025-12-23	40.51	41.95	40.41	41.40	41.20	qfq	3,668,700	151,447,402	1.50%
2025-12-22	38.86	41.60	38.67	40.79	40.60	qfq	3,334,200	134,740,760	5.48%
2025-12-19	38.53	39.18	38.53	38.67	38.49	qfq	859,099	33,387,656	0.44%
2025-12-18	37.94	39.10	37.94	38.50	38.32	qfq	1,195,657	46,312,586	0.13%
2025-12-17	37.21	38.58	37.01	38.45	38.27	qfq	1,632,005	61,883,327	3.22%
2025-12-16	37.71	37.85	36.75	37.25	37.07	qfq	1,010,136	37,452,189	-1.22%
2025-12-15	38.64	38.97	37.54	37.71	37.53	qfq	909,800	34,664,998	-2.41%
2025-12-12	38.51	39.14	38.28	38.64	38.46	qfq	696,721	27,015,087	0.36%
2025-12-11	39.09	39.54	38.50	38.50	38.32	qfq	893,900	34,725,597	-1.51%
2025-12-10	39.26	39.80	38.75	39.09	38.91	qfq	799,131	31,238,801	-1.34%
2025-12-09	39.55	40.39	39.00	39.62	39.43	qfq	1,051,300	41,980,877	0.18%
2025-12-08	38.98	39.70	38.98	39.55	39.36	qfq	870,921	34,418,203	1.54%
2025-12-05	38.46	39.05	38.17	38.95	38.77	qfq	607,300	23,524,771	1.25%
2025-12-04	38.76	38.98	38.12	38.47	38.29	qfq	598,000	23,015,841	-1.05%
2025-12-03	39.01	39.75	38.64	38.88	38.70	qfq	945,100	36,856,873	-0.84%
2025-12-02	39.75	39.82	38.96	39.21	39.02	qfq	785,500	30,899,669	-1.36%
2025-12-01	39.18	40.00	39.05	39.75	39.56	qfq	838,700	33,253,698	1.45%
2025-11-28	39.00	39.60	38.76	39.18	38.99	qfq	742,800	29,016,330	0.18%
2025-11-27	38.70	39.65	38.01	39.11	38.93	qfq	819,200	32,167,034	0.51%
2025-11-26	39.80	39.90	38.89	38.91	38.73	qfq	948,521	37,354,947	-0.77%
2025-11-25	38.88	39.95	38.86	39.21	39.02	qfq	1,029,100	40,646,146	1.00%
2025-11-24	37.99	38.95	37.99	38.82	38.64	qfq	1,109,900	42,771,658	2.75%
2025-11-21	39.23	39.58	37.70	37.78	37.60	qfq	1,659,700	63,648,766	-4.26%
2025-11-20	40.06	40.65	39.30	39.46	39.27	qfq	893,700	35,482,578	-1.05%
2025-11-19	41.29	41.30	39.75	39.88	39.69	qfq	1,243,000	49,982,085	-2.78%
2025-11-18	41.24	41.48	40.88	41.02	40.83	qfq	1,054,600	43,429,094	-0.53%
2025-11-17	41.90	41.93	41.08	41.24	41.05	qfq	1,014,200	42,071,408	-0.53%
2025-11-14	41.49	42.25	41.22	41.46	41.26	qfq	1,067,500	44,516,945	-1.00%
2025-11-13	41.06	42.30	40.80	41.88	41.68	qfq	1,597,206	66,590,652	2.00%
2025-11-12	41.80	42.48	40.75	41.06	40.87	qfq	1,440,237	59,739,793	-2.00%
2025-11-11	41.51	42.05	41.30	41.90	41.70	qfq	1,239,500	51,685,268	0.96%
2025-11-10	42.26	42.61	41.26	41.50	41.30	qfq	1,600,650	66,640,224	-1.78%
2025-11-07	41.42	43.19	41.16	42.25	42.05	qfq	2,253,439	95,051,755	2.00%
2025-11-06	41.25	41.60	40.95	41.42	41.22	qfq	1,074,781	44,436,050	0.41%
2025-11-05	40.50	41.46	40.22	41.25	41.05	qfq	928,800	38,097,888	0.91%
2025-11-04	41.68	41.68	40.66	40.88	40.69	qfq	1,246,998	51,142,358	-1.85%
2025-11-03	41.76	41.76	40.94	41.65	41.45	qfq	983,900	40,670,203	0.36%
2025-10-31	40.91	41.78	40.91	41.50	41.30	qfq	1,134,525	47,053,382	0.75%
2025-10-30	42.01	42.17	41.15	41.19	41.00	qfq	1,301,400	53,983,360	-1.53%
2025-10-29	42.43	42.68	41.76	41.83	41.63	qfq	1,492,200	62,740,476	-1.97%
2025-10-28	42.77	43.04	42.26	42.67	42.47	qfq	1,097,560	46,890,386	-0.56%
2025-10-27	43.00	43.40	42.25	42.91	42.71	qfq	1,317,436	56,258,726	0.63%
2025-10-24	41.94	42.80	41.94	42.64	42.44	qfq	1,481,225	62,859,872	1.84%
2025-10-23	41.85	41.95	41.10	41.87	41.67	qfq	1,034,300	42,795,671	-0.19%
2025-10-22	41.30	42.74	41.18	41.95	41.75	qfq	1,717,598	72,445,405	0.70%
2025-10-21	41.18	41.70	40.90	41.66	41.46	qfq	1,407,202	58,308,199	0.92%
2025-10-20	40.22	41.49	40.22	41.28	41.08	qfq	1,985,099	81,472,063	4.01%
2025-10-17	41.78	42.05	39.69	39.69	39.50	qfq	2,436,200	98,913,844	-5.12%
2025-10-16	42.25	43.88	41.47	41.83	41.63	qfq	2,460,801	104,027,318	-0.99%
2025-10-15	42.06	42.53	41.41	42.25	41.75	qfq	1,305,599	54,795,479	0.69%
2025-10-14	43.31	43.97	41.73	41.96	41.47	qfq	2,095,900	89,596,174	-2.76%
2025-10-13	42.50	43.41	41.02	43.15	42.64	qfq	2,128,585	90,701,565	-1.98%
2025-10-10	44.37	44.71	43.60	44.02	43.50	qfq	2,099,803	92,649,550	-0.86%
2025-10-09	45.47	45.74	44.13	44.40	43.88	qfq	3,026,701	135,974,217	-1.70%
2025-09-30	46.25	46.90	45.15	45.17	44.64	qfq	2,461,294	112,715,452	-1.68%
2025-09-29	45.50	46.39	45.20	45.94	45.40	qfq	1,946,070	89,187,400	0.72%
2025-09-26	47.30	47.88	45.61	45.61	45.07	qfq	3,332,111	154,736,249	-4.68%
2025-09-25	46.66	49.40	46.50	47.85	47.29	qfq	5,834,431	279,932,780	3.53%
2025-09-24	45.32	46.36	44.50	46.22	45.67	qfq	2,385,080	109,090,901	0.63%
2025-09-23	46.66	47.31	44.38	45.93	45.39	qfq	3,414,971	155,784,768	-1.33%
2025-09-22	46.06	47.04	45.82	46.55	46.00	qfq	2,617,902	121,607,442	0.24%
2025-09-19	47.36	47.68	45.85	46.44	45.89	qfq	3,729,000	174,108,273	-2.19%
2025-09-18	46.52	49.88	46.48	47.48	46.92	qfq	7,408,959	356,695,604	1.06%
2025-09-17	46.00	47.81	45.93	46.98	46.43	qfq	3,999,638	188,195,194	1.08%
2025-09-16	44.83	46.50	44.73	46.48	45.93	qfq	3,686,760	169,446,254	3.66%
2025-09-15	45.17	45.58	44.63	44.84	44.31	qfq	2,644,911	118,907,115	-1.65%
2025-09-12	45.17	46.75	44.56	45.59	45.05	qfq	3,979,320	182,311,509	1.02%
2025-09-11	43.97	45.35	43.12	45.13	44.60	qfq	4,059,825	181,091,986	4.15%
2025-09-10	43.27	44.41	43.23	43.33	42.82	qfq	2,080,450	90,853,706	0.18%
2025-09-09	44.50	44.63	43.12	43.25	42.74	qfq	2,021,538	88,515,942	-3.09%
2025-09-08	44.63	44.82	43.82	44.63	44.10	qfq	2,635,222	116,864,689	-0.20%
2025-09-05	43.23	44.80	42.82	44.72	44.19	qfq	3,109,700	136,579,551	3.98%
2025-09-04	44.33	44.93	42.17	43.01	42.50	qfq	3,353,926	146,546,520	-2.05%
2025-09-03	45.78	46.18	43.88	43.91	43.39	qfq	3,744,901	168,484,891	-4.13%
2025-09-02	48.06	48.54	44.76	45.80	45.26	qfq	5,810,129	268,332,766	-5.64%
2025-09-01	50.00	50.88	48.33	48.54	47.97	qfq	5,040,567	247,705,517	-1.90%
2025-08-29	51.52	51.66	48.01	49.48	48.90	qfq	7,912,634	392,661,615	-6.73%
2025-08-28	52.45	53.27	50.70	53.05	52.42	qfq	6,609,300	343,920,847	0.97%
2025-08-27	53.50	55.58	52.48	52.54	51.92	qfq	7,495,911	405,651,544	-2.65%
2025-08-26	54.11	55.35	53.07	53.97	53.33	qfq	6,643,099	360,042,482	-0.61%
2025-08-25	51.28	56.50	50.57	54.30	53.66	qfq	10,975,391	592,269,885	6.30%
2025-08-22	49.96	51.95	49.75	51.08	50.48	qfq	5,242,563	264,898,591	1.37%
2025-08-21	52.89	53.10	49.82	50.39	49.80	qfq	5,911,641	301,430,946	-4.09%
2025-08-20	50.79	52.69	49.88	52.54	51.92	qfq	6,136,964	316,303,742	1.12%
2025-08-19	51.92	53.34	50.90	51.96	51.35	qfq	7,816,420	407,068,642	-0.90%
2025-08-18	51.52	54.70	51.14	52.43	51.81	qfq	10,313,759	544,902,640	2.78%
2025-08-15	48.99	51.43	48.70	51.01	50.41	qfq	7,727,582	391,091,379	3.49%
2025-08-14	51.00	51.40	49.00	49.29	48.71	qfq	7,985,906	399,579,752	-5.01%
2025-08-13	50.68	51.89	49.47	51.89	51.28	qfq	10,684,281	541,245,947	2.37%
2025-08-12	48.28	54.77	47.70	50.69	50.09	qfq	13,580,926	686,373,918	6.07%
2025-08-11	46.77	47.79	46.68	47.79	47.23	qfq	5,425,800	256,524,493	1.08%
2025-08-08	45.64	48.19	45.64	47.28	46.72	qfq	8,147,430	383,851,937	3.10%
2025-08-07	46.35	47.22	45.53	45.86	45.32	qfq	4,597,926	212,694,347	-2.01%
2025-08-06	46.01	48.30	46.00	46.80	46.25	qfq	6,247,121	294,466,826	0.69%
2025-08-05	46.35	46.81	45.62	46.48	45.93	qfq	5,719,994	264,443,860	0.85%
2025-08-04	44.32	46.20	44.02	46.09	45.55	qfq	5,170,718	234,500,379	1.54%
2025-08-01	44.69	46.06	43.88	45.39	44.85	qfq	7,448,605	335,423,508	1.59%
2025-07-31	45.44	46.88	44.22	44.68	44.15	qfq	10,868,612	499,596,590	-0.40%
2025-07-30	43.84	45.62	43.68	44.86	44.33	qfq	7,425,713	333,436,582	1.38%
2025-07-29	43.63	45.50	43.18	44.25	43.73	qfq	5,940,100	263,452,520	0.61%
2025-07-28	43.05	44.00	42.86	43.98	43.46	qfq	2,976,529	129,462,401	2.28%
2025-07-25	42.70	43.07	42.60	43.00	42.49	qfq	1,671,309	71,632,328	0.30%
2025-07-24	43.14	43.50	42.63	42.87	42.36	qfq	1,917,787	82,371,992	-0.63%
2025-07-23	42.98	43.79	42.60	43.14	42.63	qfq	2,404,999	103,488,606	-0.02%
2025-07-22	43.81	44.20	43.08	43.15	42.64	qfq	2,347,332	102,125,132	-1.82%
2025-07-21	43.68	44.20	43.31	43.95	43.43	qfq	2,491,500	108,770,954	0.57%
2025-07-18	43.78	44.65	43.58	43.70	43.18	qfq	3,049,400	133,934,405	-0.46%
2025-07-17	42.54	44.50	42.50	43.90	43.38	qfq	3,806,260	165,925,573	2.16%
2025-07-16	43.20	44.08	42.87	42.97	42.46	qfq	4,137,059	179,800,512	-1.10%
2025-07-15	42.50	44.18	42.50	43.45	42.94	qfq	5,063,360	219,721,971	1.68%
2025-07-14	41.70	42.99	41.60	42.73	42.23	qfq	3,016,860	128,274,255	2.35%
2025-07-11	42.26	42.27	41.20	41.75	41.26	qfq	2,531,763	105,450,705	-1.42%
2025-07-10	42.22	42.81	41.35	42.35	41.85	qfq	2,749,500	115,771,907	0.17%
2025-07-09	42.80	43.27	42.20	42.28	41.78	qfq	3,191,020	136,240,285	-1.28%
2025-07-08	41.90	43.05	41.55	42.83	42.32	qfq	3,767,443	160,313,922	2.10%
2025-07-07	41.65	43.50	41.51	41.95	41.46	qfq	4,244,499	179,405,411	1.43%
2025-07-04	40.50	42.18	40.36	41.36	40.87	qfq	4,892,781	203,286,519	1.92%
2025-07-03	40.80	40.80	40.10	40.58	40.10	qfq	1,285,400	51,907,855	1.05%
2025-07-02	40.91	40.91	39.93	40.16	39.69	qfq	1,490,100	60,014,905	-1.91%
2025-07-01	41.06	41.20	40.18	40.94	40.46	qfq	1,982,043	80,606,818	-0.39%
2025-06-30	40.65	41.30	40.35	41.10	40.62	qfq	2,187,000	89,713,353	1.86%
2025-06-27	40.00	40.76	39.73	40.35	39.87	qfq	2,178,200	87,875,220	0.85%
2025-06-26	40.96	40.98	39.89	40.01	39.54	qfq	2,282,300	91,977,704	-0.02%
2025-06-25	39.70	40.07	39.34	40.02	39.55	qfq	2,237,700	89,074,379	1.42%
2025-06-24	38.50	39.55	38.50	39.46	38.99	qfq	2,021,100	79,275,918	2.89%
2025-06-23	37.34	38.46	36.50	38.35	37.90	qfq	1,728,400	65,650,707	2.54%
2025-06-20	37.78	38.38	37.40	37.40	36.96	qfq	1,184,319	44,631,233	-1.32%
2025-06-19	38.35	38.95	37.80	37.90	37.45	qfq	1,852,300	71,203,471	-1.40%
2025-06-18	38.10	38.60	37.61	38.44	37.99	qfq	1,587,000	60,509,217	0.84%
2025-06-17	38.52	38.65	37.76	38.12	37.67	qfq	1,315,185	50,078,108	-0.39%
2025-06-16	37.50	38.68	37.50	38.27	37.82	qfq	1,528,264	58,608,052	1.75%
2025-06-13	38.72	38.95	37.57	37.61	37.17	qfq	2,026,200	77,099,459	-3.47%
2025-06-12	39.49	39.68	38.80	38.96	38.50	qfq	1,496,200	58,703,127	-0.71%
2025-06-11	39.10	39.95	39.04	39.24	38.78	qfq	1,540,459	60,971,502	-0.15%
2025-06-10	40.60	40.68	38.77	39.30	38.84	qfq	2,280,465	90,134,579	-2.84%
2025-06-09	40.20	40.52	40.01	40.45	39.97	qfq	1,920,794	77,369,468	0.75%
2025-06-06	40.01	40.45	39.65	40.15	39.68	qfq	1,910,300	76,386,006	0.00%
2025-06-05	39.08	40.50	38.82	40.15	39.68	qfq	2,484,740	98,790,896	2.53%
2025-06-04	39.18	39.82	39.05	39.16	38.70	qfq	1,816,900	71,569,629	0.46%
2025-06-03	38.41	39.50	38.41	38.98	38.52	qfq	1,633,241	63,964,151	0.13%
2025-05-30	40.69	40.69	38.51	38.93	38.47	qfq	3,581,759	140,673,140	-4.82%
2025-05-29	40.62	41.25	40.59	40.90	40.42	qfq	2,592,141	106,113,160	0.57%
2025-05-28	41.00	41.21	40.40	40.67	40.19	qfq	2,253,000	91,913,666	-0.68%
2025-05-27	43.18	43.26	40.88	40.95	40.47	qfq	4,626,922	192,740,836	-5.82%
2025-05-26	42.92	43.77	42.50	43.48	42.67	qfq	3,516,470	151,960,427	-1.50%
2025-05-23	44.60	47.47	43.52	44.14	43.32	qfq	8,093,457	368,704,393	-2.97%
2025-05-22	43.28	45.64	42.96	45.49	44.64	qfq	7,942,246	355,136,123	3.91%
2025-05-21	42.60	43.96	41.71	43.78	42.97	qfq	5,266,721	226,146,515	1.06%
2025-05-20	41.33	44.44	41.01	43.32	42.51	qfq	6,245,773	267,255,789	3.61%
2025-05-19	42.82	42.82	41.08	41.81	41.03	qfq	4,070,312	169,119,944	-2.79%
2025-05-16	41.00	43.35	40.70	43.01	42.21	qfq	5,187,000	218,147,784	5.11%
2025-05-15	42.39	42.50	40.50	40.92	40.16	qfq	4,093,200	167,701,043	-3.72%
2025-05-14	41.44	44.53	41.34	42.50	41.71	qfq	5,452,512	234,139,110	3.51%
2025-05-13	42.28	42.42	41.02	41.06	40.30	qfq	1,879,300	78,119,285	-1.58%
2025-05-12	41.50	41.82	41.29	41.72	40.94	qfq	1,672,995	69,491,589	1.68%
2025-05-09	41.95	42.18	40.84	41.03	40.27	qfq	1,947,300	80,286,859	-2.70%
2025-05-08	41.47	42.50	41.46	42.17	41.39	qfq	2,298,800	96,903,558	1.42%
2025-05-07	42.57	42.87	41.14	41.58	40.81	qfq	3,035,700	127,168,700	-0.98%
2025-05-06	42.20	42.25	40.96	41.99	41.21	qfq	3,572,055	149,129,328	3.58%
2025-04-30	40.03	40.87	39.51	40.54	39.79	qfq	2,771,700	112,133,706	1.91%
2025-04-29	38.50	40.20	38.44	39.78	39.04	qfq	3,429,100	136,217,290	2.42%
2025-04-28	39.43	39.94	38.82	38.84	38.12	qfq	2,635,955	103,760,876	-1.67%
2025-04-25	39.42	40.29	39.00	39.50	38.76	qfq	3,593,100	142,427,971	-1.18%
2025-04-24	39.42	40.81	39.06	39.97	39.23	qfq	3,903,700	155,651,374	0.50%
2025-04-23	39.00	40.29	38.44	39.77	39.03	qfq	3,711,378	146,079,548	3.95%
2025-04-22	38.47	38.70	38.10	38.26	37.55	qfq	2,617,600	100,367,245	-0.88%
2025-04-21	37.68	38.74	37.45	38.60	37.88	qfq	3,965,944	151,567,965	2.88%
2025-04-18	36.55	39.87	36.20	37.52	36.82	qfq	4,230,405	160,077,695	2.63%
2025-04-17	36.58	37.28	36.28	36.56	35.88	qfq	1,467,900	54,284,278	-0.52%
2025-04-16	37.59	37.93	35.88	36.75	36.07	qfq	2,130,000	78,461,022	-2.75%
2025-04-15	37.88	38.20	37.37	37.79	37.09	qfq	1,867,600	70,474,848	-0.26%
2025-04-14	37.98	38.68	37.57	37.89	37.18	qfq	2,631,100	99,961,846	1.96%
2025-04-11	36.02	37.69	36.02	37.16	36.47	qfq	2,576,800	95,516,014	1.53%
2025-04-10	37.05	37.88	36.51	36.60	35.92	qfq	3,703,760	137,756,769	3.98%
2025-04-09	33.50	35.47	30.75	35.20	34.54	qfq	4,050,000	136,050,543	3.07%
2025-04-08	34.00	35.66	32.56	34.15	33.51	qfq	4,127,000	141,411,245	1.64%
2025-04-07	37.00	39.00	33.60	33.60	32.97	qfq	3,663,694	130,660,876	-20.00%
2025-04-03	42.97	43.67	41.71	42.00	41.22	qfq	2,668,054	113,631,538	-3.98%
2025-04-02	43.41	44.38	43.17	43.74	42.93	qfq	2,033,900	89,314,353	0.74%
2025-04-01	43.80	44.20	43.12	43.42	42.61	qfq	2,256,000	98,406,426	-0.18%
2025-03-31	43.50	44.83	42.60	43.50	42.69	qfq	3,842,060	167,614,727	-0.46%
2025-03-28	44.88	45.61	43.63	43.70	42.89	qfq	2,642,700	117,495,173	-1.02%
2025-03-27	44.22	44.85	43.61	44.15	43.33	qfq	1,692,400	74,965,928	-0.79%
2025-03-26	44.20	44.97	44.00	44.50	43.67	qfq	1,997,300	88,939,509	0.93%
2025-03-25	45.82	46.28	43.95	44.09	43.27	qfq	2,876,876	128,839,428	-3.82%
2025-03-24	46.90	47.60	44.20	45.84	44.99	qfq	3,756,800	171,854,632	-2.26%
2025-03-21	49.00	49.31	46.90	46.90	46.03	qfq	4,007,300	191,479,161	-5.44%
2025-03-20	50.00	51.49	48.79	49.60	48.68	qfq	4,744,300	237,417,366	-2.32%
2025-03-19	50.84	52.58	48.50	50.78	49.83	qfq	6,883,930	346,834,657	-0.55%
2025-03-18	50.39	51.87	50.26	51.06	50.11	qfq	5,147,500	262,362,684	0.81%
2025-03-17	48.92	51.00	47.78	50.65	49.71	qfq	5,838,300	291,223,026	3.09%
2025-03-14	48.17	49.54	46.90	49.13	48.22	qfq	5,017,460	242,016,131	1.30%
2025-03-13	50.07	51.18	47.50	48.50	47.60	qfq	6,743,600	332,317,066	-3.96%
2025-03-12	51.31	52.77	50.05	50.50	49.56	qfq	9,604,849	494,870,366	1.00%
2025-03-11	48.48	50.01	48.03	50.00	49.07	qfq	4,635,151	226,029,176	0.99%
2025-03-10	47.89	50.20	47.50	49.51	48.59	qfq	5,341,600	261,935,330	2.08%
2025-03-07	50.34	50.43	47.93	48.50	47.60	qfq	6,758,565	330,557,351	-3.96%
2025-03-06	50.00	50.98	49.30	50.50	49.56	qfq	7,928,163	399,115,525	4.73%
2025-03-05	47.78	48.50	46.60	48.22	47.32	qfq	6,171,800	295,196,529	1.84%
2025-03-04	45.09	47.75	45.09	47.35	46.47	qfq	4,964,093	232,551,921	2.73%
2025-03-03	47.80	48.47	45.52	46.09	45.23	qfq	6,750,993	314,296,911	-3.40%
2025-02-28	51.93	52.55	47.34	47.71	46.82	qfq	10,448,788	517,943,457	-11.40%
2025-02-27	55.00	57.06	52.09	53.85	52.85	qfq	10,767,394	588,126,175	-4.39%
2025-02-26	53.50	57.04	52.00	56.32	55.27	qfq	13,668,605	745,115,085	3.30%
2025-02-25	52.91	55.70	52.20	54.52	53.51	qfq	15,138,890	815,327,862	-6.16%
2025-02-24	51.25	58.82	50.16	58.10	57.02	qfq	23,623,644	1,298,787,467	18.52%
2025-02-21	43.50	49.02	43.50	49.02	48.11	qfq	10,326,251	489,815,738	20.00%
2025-02-20	40.61	41.20	39.46	40.85	40.09	qfq	8,178,994	330,470,413	-0.49%
2025-02-19	40.79	42.00	40.50	41.05	40.29	qfq	8,781,450	360,038,876	0.10%
2025-02-18	41.45	42.97	40.89	41.01	40.25	qfq	10,089,644	422,196,303	-2.68%
2025-02-17	42.18	43.39	41.35	42.14	41.36	qfq	12,358,656	522,299,437	4.33%
2025-02-14	41.00	41.07	39.32	40.39	39.64	qfq	9,436,981	380,704,782	-3.81%
2025-02-13	40.57	42.20	39.81	41.99	41.21	qfq	12,350,893	508,463,228	3.12%
2025-02-12	41.80	43.20	40.00	40.72	39.96	qfq	13,587,204	567,619,567	-0.59%
2025-02-11	39.21	41.08	38.72	40.96	40.20	qfq	11,764,149	472,658,044	3.41%
2025-02-10	39.13	40.30	38.77	39.61	38.87	qfq	9,140,107	360,981,627	-0.40%
2025-02-07	38.91	40.31	38.85	39.77	39.03	qfq	14,567,514	577,696,282	3.51%
2025-02-06	37.61	38.55	37.31	38.42	37.70	qfq	9,750,498	370,738,161	1.61%
2025-02-05	36.90	38.09	36.00	37.81	37.11	qfq	9,568,381	356,590,842	0.32%
2025-01-27	39.28	39.73	37.20	37.69	36.99	qfq	10,146,800	387,521,554	-6.03%
2025-01-24	38.31	41.28	38.31	40.11	39.36	qfq	13,610,476	544,643,184	3.70%
2025-01-23	40.14	41.80	38.63	38.68	37.96	qfq	17,614,910	706,780,923	0.94%
2025-01-22	38.00	41.89	37.22	38.32	37.61	qfq	18,707,560	736,190,834	7.85%
2025-01-21	35.00	35.62	34.70	35.53	34.87	qfq	6,162,498	216,807,061	1.81%
2025-01-20	33.90	35.30	33.61	34.90	34.25	qfq	6,920,243	240,152,245	3.68%
2025-01-17	33.90	34.16	33.05	33.66	33.03	qfq	5,317,800	178,720,343	-1.55%
2025-01-16	34.93	35.52	33.90	34.19	33.55	qfq	7,552,900	261,270,494	-1.70%
2025-01-15	34.47	35.90	34.16	34.78	34.13	qfq	8,491,860	296,537,473	0.90%
2025-01-14	32.73	34.49	32.33	34.47	33.83	qfq	7,990,355	268,864,115	7.72%
2025-01-13	32.22	32.80	31.22	32.00	31.40	qfq	5,373,394	171,648,436	-2.50%
2025-01-10	35.00	35.69	32.66	32.82	32.21	qfq	9,212,533	315,302,782	-7.83%
2025-01-09	34.77	37.10	34.59	35.61	34.95	qfq	11,068,675	396,961,649	2.42%
2025-01-08	35.00	35.70	32.91	34.77	34.12	qfq	10,621,322	366,019,625	-2.52%
2025-01-07	34.20	35.75	33.76	35.67	35.01	qfq	11,360,323	396,173,335	4.05%
2025-01-06	34.82	35.34	33.43	34.28	33.64	qfq	11,121,145	380,982,213	-5.90%
2025-01-03	42.75	43.36	35.80	36.43	35.75	qfq	17,246,357	671,461,479	-14.56%
2025-01-02	46.50	46.66	42.40	42.64	41.85	qfq	21,537,166	954,538,488	-8.67%
2024-12-31	38.70	46.69	38.70	46.69	45.82	qfq	24,659,281	1,115,952,923	19.99%
2024-12-30	38.62	40.86	38.62	38.91	38.19	qfq	11,396,764	453,275,249	0.99%
2024-12-27	39.34	39.48	38.03	38.53	37.81	qfq	8,577,149	332,279,858	-3.39%
2024-12-26	37.44	40.63	36.85	39.88	39.14	qfq	13,147,655	516,840,359	6.06%
2024-12-25	37.48	38.98	36.39	37.60	36.90	qfq	9,348,210	350,590,227	-1.08%
2024-12-24	35.35	38.01	34.95	38.01	37.30	qfq	11,183,511	414,757,294	7.43%
2024-12-23	36.61	37.19	34.85	35.38	34.72	qfq	5,377,840	193,210,676	-3.86%
2024-12-20	35.70	37.25	35.23	36.80	36.12	qfq	8,978,993	329,755,104	1.80%
2024-12-19	33.31	36.80	33.23	36.15	35.48	qfq	8,250,634	293,060,219	6.67%
2024-12-18	33.39	34.58	32.42	33.89	33.26	qfq	3,466,316	116,499,154	0.53%
2024-12-17	36.36	36.38	33.20	33.71	33.08	qfq	5,402,270	187,280,798	-7.44%
2024-12-16	35.27	36.42	34.51	36.42	35.74	qfq	6,993,097	250,627,037	3.26%
2024-12-13	35.05	35.73	34.80	35.27	34.61	qfq	4,157,094	146,965,380	0.57%
2024-12-12	34.98	35.51	34.48	35.07	34.42	qfq	2,652,464	92,800,743	0.26%
2024-12-11	34.43	35.05	34.23	34.98	34.33	qfq	2,784,204	96,644,891	0.49%
2024-12-10	35.50	35.79	34.71	34.81	34.16	qfq	3,613,200	127,523,539	0.23%
2024-12-09	34.61	34.84	34.17	34.73	34.08	qfq	2,108,100	72,895,930	0.26%
2024-12-06	35.10	35.30	34.30	34.64	34.00	qfq	3,189,000	110,689,104	-1.28%
2024-12-05	34.35	35.30	34.27	35.09	34.44	qfq	3,470,687	120,741,581	1.50%
2024-12-04	34.95	35.80	34.22	34.57	33.93	qfq	4,327,770	152,345,401	-0.72%
2024-12-03	34.46	35.80	34.18	34.82	34.17	qfq	4,609,559	161,001,216	1.93%
2024-12-02	33.35	34.30	33.33	34.16	33.52	qfq	2,809,473	95,573,392	1.61%
2024-11-29	33.50	34.09	32.73	33.62	32.99	qfq	3,520,477	117,765,234	0.21%
2024-11-28	33.86	34.55	33.39	33.55	32.93	qfq	4,195,865	142,549,417	-2.19%
2024-11-27	33.32	34.66	32.71	34.30	33.66	qfq	4,662,004	156,695,501	4.83%
2024-11-26	33.45	34.27	32.66	32.72	32.11	qfq	3,660,034	121,834,897	-3.14%
2024-11-25	34.51	34.74	32.66	33.78	33.15	qfq	5,307,419	177,455,499	-0.91%
2024-11-22	36.99	38.78	34.08	34.09	33.46	qfq	7,895,162	287,879,445	-9.46%
2024-11-21	36.61	38.00	36.38	37.65	36.95	qfq	8,434,071	313,819,643	-0.82%
2024-11-20	39.05	40.68	36.57	37.96	37.25	qfq	11,531,899	437,856,866	5.30%
2024-11-19	35.51	36.94	31.00	36.05	35.38	qfq	8,785,592	303,747,575	-2.96%
2024-11-18	36.50	40.06	35.00	37.15	36.46	qfq	12,408,341	463,369,329	6.14%
2024-11-15	35.06	36.49	34.58	35.00	34.35	qfq	6,154,609	218,480,756	0.37%
2024-11-14	35.64	36.19	34.60	34.87	34.22	qfq	4,070,241	144,658,840	-1.89%
2024-11-13	35.11	35.58	34.22	35.54	34.88	qfq	3,554,268	124,365,697	1.34%
2024-11-12	35.90	36.08	34.52	35.07	34.42	qfq	4,426,474	156,872,656	-2.18%
2024-11-11	34.57	35.97	34.50	35.85	35.18	qfq	4,749,606	169,070,856	2.58%
2024-11-08	34.96	35.69	34.66	34.95	34.30	qfq	4,943,951	174,042,523	1.48%
2024-11-07	33.94	34.76	33.66	34.44	33.80	qfq	4,000,430	137,455,521	1.03%
2024-11-06	33.40	34.38	33.11	34.09	33.46	qfq	4,568,291	155,006,319	2.13%
2024-11-05	32.28	34.21	32.00	33.38	32.76	qfq	3,704,200	122,793,253	3.83%
2024-11-04	31.21	32.15	30.69	32.15	31.55	qfq	2,262,423	71,999,101	2.98%
2024-11-01	32.88	33.00	31.18	31.22	30.64	qfq	3,517,204	111,840,092	-5.96%
2024-10-31	33.65	33.86	32.91	33.20	32.58	qfq	3,931,057	130,728,289	-1.22%
2024-10-30	33.48	34.36	33.09	33.61	32.98	qfq	2,841,840	95,947,259	-0.36%
2024-10-29	34.48	34.98	33.56	33.73	33.10	qfq	3,632,103	124,532,102	-2.54%
2024-10-28	34.60	34.75	34.18	34.61	33.97	qfq	2,800,383	96,615,828	-0.29%
2024-10-25	34.65	35.10	34.15	34.71	34.06	qfq	3,696,168	127,894,079	0.17%
2024-10-24	34.10	35.09	33.89	34.65	34.01	qfq	3,391,078	117,136,712	0.64%
2024-10-23	34.71	35.38	34.03	34.43	33.79	qfq	4,870,606	169,095,807	-2.44%
2024-10-22	35.08	35.91	34.18	35.29	34.63	qfq	5,991,307	209,870,532	0.54%
2024-10-21	33.84	35.83	33.84	35.10	34.45	qfq	6,798,923	238,032,575	2.69%
2024-10-18	33.99	35.12	33.52	34.18	33.54	qfq	6,956,016	237,945,462	5.46%
2024-10-17	32.67	33.32	32.32	32.41	31.81	qfq	3,474,900	114,139,802	0.03%
2024-10-16	31.15	32.65	31.15	32.40	31.80	qfq	3,083,093	99,268,878	1.16%
2024-10-15	32.40	33.55	31.92	32.03	31.43	qfq	4,268,800	139,929,641	-2.76%
2024-10-14	30.97	32.96	30.56	32.94	32.33	qfq	4,381,081	139,740,486	6.36%
2024-10-11	32.60	33.20	30.53	30.97	30.39	qfq	4,698,624	148,311,628	-5.89%
2024-10-10	33.94	35.19	32.51	32.91	32.30	qfq	5,779,397	193,886,442	-2.14%
2024-10-09	38.03	39.50	33.63	33.63	33.00	qfq	11,059,045	401,866,867	-17.86%
2024-10-08	44.00	44.01	37.46	40.94	40.18	qfq	14,345,724	580,684,546	10.44%
2024-09-30	34.05	37.48	32.58	37.07	36.38	qfq	15,624,977	542,007,715	18.17%
2024-09-27	26.76	31.37	26.58	31.37	30.79	qfq	9,635,448	287,872,806	19.10%
2024-09-26	25.29	26.50	25.18	26.34	25.65	qfq	2,448,441	63,690,135	3.66%
2024-09-25	25.30	25.99	25.30	25.41	24.75	qfq	2,188,851	56,210,632	0.99%
2024-09-24	24.60	25.23	24.13	25.16	24.50	qfq	1,646,556	40,835,029	2.95%
2024-09-23	24.33	24.92	24.18	24.44	23.80	qfq	850,200	20,940,921	-0.41%
2024-09-20	24.55	24.84	24.40	24.54	23.90	qfq	870,661	21,411,387	0.20%
2024-09-19	24.27	24.78	24.06	24.49	23.85	qfq	981,400	24,026,343	1.37%
2024-09-18	24.54	24.66	23.82	24.16	23.53	qfq	786,701	18,988,149	-0.98%
2024-09-13	24.90	25.30	24.40	24.40	23.76	qfq	1,059,006	26,163,037	-2.13%
2024-09-12	25.47	25.92	24.93	24.93	24.28	qfq	1,047,516	26,617,405	-1.85%
2024-09-11	25.11	25.89	25.11	25.40	24.74	qfq	864,512	22,107,519	-0.78%
2024-09-10	25.05	25.73	24.82	25.60	24.93	qfq	1,148,256	29,097,208	2.36%
2024-09-09	25.29	25.42	24.86	25.01	24.36	qfq	820,163	20,552,503	-1.15%
2024-09-06	25.74	25.92	25.23	25.30	24.64	qfq	887,889	22,598,718	-1.71%
2024-09-05	25.80	25.93	25.45	25.74	25.07	qfq	1,193,760	30,635,044	0.78%
2024-09-04	25.11	25.75	25.01	25.54	24.87	qfq	1,154,800	29,366,362	0.31%
2024-09-03	25.22	25.71	25.10	25.46	24.80	qfq	1,046,890	26,614,612	0.79%
2024-09-02	25.62	26.09	25.20	25.26	24.60	qfq	1,867,806	47,951,306	-2.43%
2024-08-30	25.31	26.40	25.25	25.89	25.22	qfq	3,530,660	91,798,640	4.52%
2024-08-29	24.23	24.93	24.20	24.77	24.12	qfq	1,174,800	28,993,776	1.14%
2024-08-28	24.79	24.95	24.24	24.49	23.85	qfq	965,506	23,766,301	0.04%
2024-08-27	24.84	25.31	24.43	24.48	23.84	qfq	1,877,576	46,565,951	-3.51%
2024-08-26	24.27	26.65	24.23	25.37	24.71	qfq	3,020,556	76,722,849	4.79%
2024-08-23	24.71	24.88	24.00	24.21	23.58	qfq	1,156,940	28,154,343	-1.59%
2024-08-22	25.10	25.42	24.60	24.60	23.96	qfq	1,054,100	26,217,418	-2.30%
2024-08-21	24.83	25.37	24.83	25.18	24.52	qfq	716,011	18,053,719	0.40%
2024-08-20	25.43	25.66	25.00	25.08	24.43	qfq	1,065,290	26,940,277	-1.38%
2024-08-19	26.35	26.58	25.41	25.43	24.77	qfq	1,930,400	49,722,891	-3.86%
2024-08-16	26.20	26.87	26.06	26.45	25.76	qfq	1,652,316	43,920,546	1.03%
2024-08-15	25.70	26.52	25.41	26.18	25.50	qfq	1,517,900	39,385,099	1.39%
2024-08-14	26.15	26.19	25.81	25.82	25.15	qfq	1,173,800	30,485,739	-1.38%
2024-08-13	25.81	26.95	25.75	26.18	25.50	qfq	1,213,700	31,711,439	1.79%
2024-08-12	25.91	26.34	25.40	25.72	25.05	qfq	1,355,438	34,956,776	-1.87%
2024-08-09	27.01	27.36	26.19	26.21	25.53	qfq	2,410,000	64,737,949	-1.76%
2024-08-08	26.40	27.60	26.18	26.68	25.98	qfq	2,167,244	57,827,330	1.25%
2024-08-07	25.52	26.61	25.50	26.35	25.66	qfq	2,093,375	54,923,595	2.65%
2024-08-06	25.69	25.88	25.29	25.67	25.00	qfq	1,326,356	33,892,429	1.46%
2024-08-05	26.50	26.74	25.28	25.30	24.64	qfq	2,375,300	61,692,400	-5.31%
2024-08-02	27.46	27.88	26.72	26.72	26.02	qfq	2,566,448	69,953,452	-4.47%
2024-08-01	28.23	28.52	27.91	27.97	27.24	qfq	2,641,180	74,238,080	-0.71%
2024-07-31	27.67	28.35	27.50	28.17	27.44	qfq	3,759,822	105,472,221	1.77%
2024-07-30	27.15	28.39	26.86	27.68	26.96	qfq	2,983,289	82,295,855	1.13%
2024-07-29	26.76	27.42	26.50	27.37	26.66	qfq	2,326,321	63,015,206	2.24%
2024-07-26	26.30	27.15	26.27	26.77	26.07	qfq	2,213,410	59,403,199	0.68%
2024-07-25	27.00	27.26	26.00	26.59	25.90	qfq	3,662,047	97,546,636	-5.00%
2024-07-24	26.36	28.60	26.36	27.99	27.26	qfq	4,945,226	138,286,168	3.51%
2024-07-23	26.75	27.66	26.45	27.04	26.34	qfq	2,913,585	78,926,461	0.26%
2024-07-22	26.03	27.05	26.03	26.97	26.27	qfq	1,876,738	50,173,235	1.97%
2024-07-19	26.00	26.95	25.68	26.45	25.76	qfq	1,811,803	47,953,222	1.57%
2024-07-18	26.86	26.86	25.48	26.04	25.36	qfq	2,889,487	75,108,689	-5.03%
2024-07-17	27.00	28.16	27.00	27.42	26.71	qfq	2,481,814	68,371,621	0.18%
2024-07-16	27.09	27.88	26.81	27.37	26.66	qfq	2,475,408	67,757,703	0.00%
2024-07-15	28.00	28.26	27.08	27.37	26.66	qfq	3,508,590	97,033,009	-5.20%
2024-07-12	26.80	28.95	26.77	28.87	28.12	qfq	5,370,289	150,328,779	7.24%
2024-07-11	26.70	27.20	26.68	26.92	26.22	qfq	2,297,400	61,862,527	2.63%
2024-07-10	26.61	27.00	26.18	26.23	25.55	qfq	2,037,157	54,098,194	-0.87%
2024-07-09	25.35	26.55	25.00	26.46	25.77	qfq	2,339,590	60,665,012	4.13%
2024-07-08	25.60	26.66	25.30	25.41	24.75	qfq	1,620,243	41,818,751	-2.38%
2024-07-05	25.30	26.37	24.79	26.03	25.35	qfq	2,249,106	57,921,086	2.89%
2024-07-04	25.73	26.20	25.22	25.30	24.64	qfq	1,506,540	38,563,579	-2.39%
2024-07-03	26.80	26.80	25.78	25.92	25.24	qfq	1,493,106	38,941,289	-2.74%
2024-07-02	26.94	27.22	26.51	26.65	25.96	qfq	1,649,610	44,298,272	-1.22%
2024-07-01	26.69	27.15	26.35	26.98	26.28	qfq	1,460,848	39,063,278	0.82%
2024-06-28	26.60	27.57	26.13	26.76	26.06	qfq	1,940,672	52,658,023	0.60%
2024-06-27	27.61	27.70	26.58	26.60	25.91	qfq	1,759,684	47,723,402	-2.96%
2024-06-26	25.90	27.49	25.52	27.41	26.70	qfq	2,458,452	65,455,507	6.57%
2024-06-25	26.17	26.55	25.42	25.72	25.05	qfq	1,826,157	47,342,746	-1.72%
2024-06-24	28.00	28.00	26.11	26.17	25.49	qfq	2,574,960	69,151,798	-6.57%
2024-06-21	27.89	28.47	27.53	28.01	27.28	qfq	1,854,606	51,971,825	-1.06%
2024-06-20	30.30	30.50	28.30	28.31	27.57	qfq	3,604,888	105,409,941	-5.44%
2024-06-19	30.09	30.38	29.53	29.94	29.16	qfq	2,572,700	76,864,844	-0.07%
2024-06-18	29.25	30.26	29.22	29.96	29.18	qfq	2,856,715	85,459,140	1.56%
2024-06-17	29.57	30.10	29.38	29.50	28.73	qfq	2,301,806	68,265,366	-1.01%
2024-06-14	29.00	29.85	28.29	29.80	29.02	qfq	3,002,766	88,263,379	2.62%
2024-06-13	29.20	29.87	29.00	29.04	28.28	qfq	2,418,479	71,234,183	-0.89%
2024-06-12	28.80	29.50	28.51	29.30	28.54	qfq	2,338,311	68,349,656	2.20%
2024-06-11	27.60	28.85	26.61	28.67	27.92	qfq	2,191,908	61,933,681	1.59%
2024-06-07	28.40	28.68	27.68	28.22	27.48	qfq	2,433,512	68,526,040	-0.28%
2024-06-06	29.58	29.70	27.90	28.30	27.56	qfq	2,970,900	85,050,582	-2.41%
2024-06-05	29.89	29.99	29.00	29.00	28.24	qfq	2,937,755	86,141,386	-4.64%
2024-06-04	31.09	31.18	29.62	30.41	29.42	qfq	4,067,103	122,536,113	-3.92%
2024-06-03	31.81	32.45	31.11	31.65	30.62	qfq	4,281,700	136,022,055	-0.47%
2024-05-31	30.44	33.42	30.21	31.80	30.77	qfq	7,038,401	225,517,054	5.65%
2024-05-30	31.20	31.39	30.09	30.10	29.12	qfq	4,865,627	148,873,970	-5.97%
2024-05-29	31.09	33.38	31.02	32.01	30.97	qfq	5,044,050	163,766,574	1.36%
2024-05-28	33.66	33.88	31.30	31.58	30.55	qfq	6,296,621	204,061,568	-8.33%
2024-05-27	35.55	35.70	33.50	34.45	33.33	qfq	6,619,814	227,377,966	-2.35%
2024-05-24	35.20	36.70	32.93	35.28	34.13	qfq	11,450,248	400,156,942	-0.59%
2024-05-23	34.97	36.52	34.40	35.49	34.34	qfq	11,552,152	412,530,506	1.66%
2024-05-22	32.46	34.91	32.00	34.91	33.78	qfq	8,545,733	290,370,866	4.80%
2024-05-21	33.75	34.92	33.20	33.31	32.23	qfq	6,545,152	222,835,110	-0.06%
2024-05-20	33.40	33.52	32.60	33.33	32.25	qfq	5,133,005	169,702,656	-1.39%
2024-05-17	33.01	34.32	33.01	33.80	32.70	qfq	6,535,898	220,201,364	-1.43%
2024-05-16	33.10	35.45	32.28	34.29	33.18	qfq	10,782,575	363,639,078	9.00%
2024-05-15	31.50	32.46	31.23	31.46	30.44	qfq	3,175,694	101,065,651	-1.13%
2024-05-14	30.73	31.98	30.41	31.82	30.79	qfq	4,436,950	139,436,179	3.55%
2024-05-13	31.63	31.92	30.51	30.73	29.73	qfq	3,317,876	103,128,803	-2.78%
2024-05-10	32.82	33.07	31.50	31.61	30.58	qfq	4,159,798	132,809,226	-3.92%
2024-05-09	33.11	33.37	32.77	32.90	31.83	qfq	3,655,718	120,655,341	-0.33%
2024-05-08	33.47	33.88	32.78	33.01	31.94	qfq	4,255,730	141,330,067	-3.34%
2024-05-07	34.30	35.00	33.50	34.15	33.04	qfq	6,035,256	205,889,317	-0.84%
2024-05-06	34.90	35.26	34.11	34.44	33.32	qfq	6,575,434	227,172,223	1.35%
2024-04-30	35.26	35.97	33.61	33.98	32.88	qfq	7,494,445	258,938,997	-1.02%
2024-04-29	33.70	35.16	33.22	34.33	33.22	qfq	10,413,869	356,597,407	-0.58%
2024-04-26	32.66	36.55	32.07	34.53	33.41	qfq	13,988,485	473,336,584	10.35%
2024-04-25	30.96	34.25	30.96	31.29	30.27	qfq	9,688,112	310,625,788	4.65%
2024-04-24	28.00	30.77	28.00	29.90	28.93	qfq	6,684,762	195,594,612	8.22%
2024-04-23	27.42	27.90	27.14	27.63	26.73	qfq	2,706,909	74,625,610	1.88%
2024-04-22	27.52	27.83	25.89	27.12	26.24	qfq	3,331,036	89,610,240	-3.35%
2024-04-19	28.50	28.85	27.78	28.06	27.15	qfq	4,146,029	117,017,589	-2.26%
2024-04-18	28.88	29.76	27.92	28.71	27.78	qfq	4,410,366	127,135,604	-1.27%
2024-04-17	27.87	29.46	27.20	29.08	28.14	qfq	4,726,220	136,264,134	8.35%
2024-04-16	28.95	29.67	26.02	26.84	25.97	qfq	6,513,314	177,962,098	-10.95%
2024-04-15	33.20	33.76	29.45	30.14	29.16	qfq	7,099,586	220,898,480	-11.30%
2024-04-12	32.60	35.07	32.60	33.98	32.88	qfq	8,675,894	295,799,178	3.60%
2024-04-11	32.16	33.95	32.16	32.80	31.73	qfq	6,344,909	210,157,280	0.12%
2024-04-10	31.60	32.88	30.76	32.76	31.70	qfq	7,277,766	232,574,745	3.38%
2024-04-09	31.25	31.85	30.72	31.69	30.66	qfq	3,493,394	109,332,683	1.25%
2024-04-08	31.90	32.20	30.93	31.30	30.28	qfq	4,480,927	141,053,652	-1.54%
2024-04-03	33.26	33.28	31.20	31.79	30.76	qfq	5,613,683	179,046,743	-4.48%
2024-04-02	34.44	34.75	32.86	33.28	32.20	qfq	5,670,584	190,791,956	-3.37%
2024-04-01	34.98	35.20	34.14	34.44	33.32	qfq	6,179,498	213,558,731	-0.17%
2024-03-29	34.41	34.70	33.36	34.50	33.38	qfq	6,553,773	223,431,991	0.29%
2024-03-28	33.30	35.09	32.98	34.40	33.28	qfq	8,069,274	276,036,410	3.15%
2024-03-27	36.00	36.68	33.11	33.35	32.27	qfq	9,200,822	318,567,525	-9.33%
2024-03-26	34.68	38.00	34.06	36.78	35.59	qfq	13,047,508	467,261,435	5.09%
2024-03-25	38.52	39.40	35.00	35.00	33.86	qfq	13,005,101	474,112,290	-14.32%
2024-03-22	39.96	41.50	39.88	40.85	39.52	qfq	14,414,950	588,504,790	3.16%
2024-03-21	41.23	41.44	39.16	39.60	38.31	qfq	12,806,220	511,795,361	-4.88%
2024-03-20	42.35	42.85	39.90	41.63	40.28	qfq	15,618,851	643,462,425	-4.08%
2024-03-19	44.61	45.28	42.85	43.40	41.99	qfq	13,179,163	577,369,255	-6.67%
2024-03-18	44.66	46.99	42.81	46.50	44.99	qfq	17,709,571	794,374,458	1.42%
2024-03-15	39.29	45.85	37.51	45.85	44.36	qfq	19,055,556	821,595,780	19.99%
2024-03-14	34.00	40.44	34.00	38.21	36.97	qfq	17,906,385	664,625,740	11.30%
2024-03-13	36.00	38.64	34.10	34.33	33.22	qfq	16,990,699	615,337,163	2.97%
2024-03-12	34.99	35.58	32.81	33.34	32.26	qfq	16,028,352	544,735,523	-3.14%
2024-03-11	28.70	34.42	27.66	34.42	33.30	qfq	13,634,269	430,519,548	20.01%
2024-03-08	27.20	29.00	26.46	28.68	27.75	qfq	6,141,042	171,385,716	6.18%
2024-03-07	28.14	28.39	26.90	27.01	26.13	qfq	4,382,055	121,058,357	-4.25%
2024-03-06	26.59	29.15	26.30	28.21	27.29	qfq	6,259,268	173,362,711	5.03%
2024-03-05	27.00	27.89	26.60	26.86	25.99	qfq	5,940,423	161,659,023	-4.82%
2024-03-04	27.20	30.98	26.58	28.22	27.30	qfq	8,767,967	251,128,124	6.61%
2024-03-01	25.56	26.80	25.54	26.47	25.61	qfq	4,615,703	121,586,354	4.29%
2024-02-29	23.36	25.76	23.36	25.38	24.56	qfq	4,790,620	119,796,960	4.02%
2024-02-28	28.03	28.63	23.55	24.40	23.61	qfq	8,239,735	223,247,069	-9.70%
2024-02-27	24.99	27.28	24.75	27.02	26.14	qfq	6,349,110	166,975,336	5.96%
2024-02-26	25.10	26.25	24.68	25.50	24.67	qfq	5,582,899	142,813,837	1.35%
2024-02-23	24.88	25.35	24.26	25.16	24.34	qfq	5,909,454	146,724,001	0.00%
2024-02-22	23.97	25.99	23.88	25.16	24.34	qfq	6,492,040	162,015,200	4.44%
2024-02-21	22.33	25.66	21.35	24.09	23.31	qfq	7,263,268	168,734,824	3.26%
2024-02-20	20.37	24.29	19.95	23.33	22.57	qfq	6,221,084	139,506,703	14.59%
2024-02-19	19.85	20.98	19.85	20.36	19.70	qfq	3,111,236	63,538,535	5.22%
2024-02-08	17.00	19.38	17.00	19.35	18.72	qfq	3,050,267	55,611,398	12.37%
2024-02-07	18.18	18.50	16.70	17.22	16.66	qfq	3,184,525	56,119,340	-5.07%
2024-02-06	17.31	18.90	16.12	18.14	17.55	qfq	3,223,276	55,943,928	2.89%
2024-02-05	20.85	20.90	17.63	17.63	17.06	qfq	2,943,679	54,927,591	-16.09%
2024-02-02	22.66	23.08	20.14	21.01	20.33	qfq	1,917,101	41,013,991	-6.41%
2024-02-01	22.23	22.98	21.85	22.45	21.72	qfq	1,706,956	38,347,027	-0.44%
2024-01-31	24.25	24.44	22.50	22.55	21.82	qfq	1,987,505	46,546,849	-7.28%
2024-01-30	25.00	25.52	24.20	24.32	23.53	qfq	1,187,035	29,426,665	-4.29%
2024-01-29	26.47	26.98	25.40	25.41	24.58	qfq	1,357,430	35,284,507	-2.68%
2024-01-26	26.29	26.92	26.08	26.11	25.26	qfq	1,705,317	45,292,350	-0.61%
2024-01-25	25.42	26.39	25.13	26.27	25.42	qfq	1,530,816	39,624,046	3.51%
2024-01-24	25.49	25.67	24.29	25.38	24.56	qfq	1,698,209	42,428,061	-0.04%
2024-01-23	25.10	25.54	24.70	25.39	24.57	qfq	1,734,403	43,721,194	0.95%
2024-01-22	27.06	27.12	24.86	25.15	24.33	qfq	1,974,725	51,380,036	-7.26%
2024-01-19	27.50	27.80	27.03	27.12	26.24	qfq	1,102,019	30,102,646	-1.45%
2024-01-18	27.70	28.01	26.76	27.52	26.63	qfq	1,732,257	47,240,708	-1.08%
2024-01-17	28.91	29.10	27.70	27.82	26.92	qfq	1,078,675	30,467,596	-3.07%
2024-01-16	29.37	29.38	28.22	28.70	27.77	qfq	1,634,334	46,797,583	-1.85%
2024-01-15	29.46	29.62	28.98	29.24	28.29	qfq	1,075,497	31,443,910	-0.75%
2024-01-12	30.04	30.29	29.46	29.46	28.50	qfq	1,417,126	42,260,835	-2.13%
2024-01-11	29.57	30.29	29.30	30.10	29.12	qfq	1,381,208	41,408,483	1.96%
2024-01-10	29.61	29.92	29.12	29.52	28.56	qfq	1,454,391	42,952,367	-1.11%
2024-01-09	30.46	31.02	29.80	29.85	28.88	qfq	1,660,581	50,372,308	-0.93%
2024-01-08	30.80	31.11	30.13	30.13	29.15	qfq	1,297,833	39,764,681	-2.62%
2024-01-05	31.67	31.69	30.61	30.94	29.94	qfq	2,571,277	79,823,139	-1.24%
2024-01-04	31.69	31.69	31.07	31.33	30.31	qfq	801,921	25,170,099	-0.06%
2024-01-03	31.59	31.79	30.89	31.35	30.33	qfq	1,404,804	43,935,384	-1.04%
2024-01-02	32.28	32.47	31.54	31.68	30.65	qfq	1,271,753	40,495,785	-1.40%
2023-12-29	31.88	32.35	31.62	32.13	31.09	qfq	1,537,716	49,421,531	0.69%
2023-12-28	31.45	32.24	30.94	31.91	30.87	qfq	1,794,954	57,051,885	0.98%
2023-12-27	30.44	31.73	30.44	31.60	30.57	qfq	1,883,886	58,761,986	4.53%
2023-12-26	30.89	31.00	29.90	30.23	29.25	qfq	1,321,854	39,959,304	-2.23%
2023-12-25	31.40	31.65	30.82	30.92	29.92	qfq	1,014,513	31,557,561	-1.69%
2023-12-22	32.24	32.40	31.36	31.45	30.43	qfq	1,492,035	47,408,428	-2.60%
2023-12-21	32.05	32.63	31.42	32.29	31.24	qfq	1,407,300	45,024,205	0.09%
2023-12-20	32.73	33.29	32.24	32.26	31.21	qfq	1,293,325	42,538,916	-1.04%
2023-12-19	32.07	32.74	32.03	32.60	31.54	qfq	1,105,935	35,900,285	1.31%
2023-12-18	32.28	32.90	32.00	32.18	31.14	qfq	1,235,114	39,919,426	-1.47%
2023-12-15	32.70	32.96	32.13	32.66	31.60	qfq	1,404,007	45,767,918	0.12%
2023-12-14	33.46	34.08	32.59	32.62	31.56	qfq	2,198,349	73,138,214	-2.77%
2023-12-13	34.80	35.14	33.45	33.55	32.46	qfq	2,366,655	81,180,317	-1.99%
2023-12-12	33.99	34.35	33.77	34.23	33.12	qfq	1,553,400	52,911,386	0.23%
2023-12-11	33.78	34.25	33.20	34.15	33.04	qfq	2,199,679	74,545,760	0.74%
2023-12-08	33.20	34.55	33.20	33.90	32.80	qfq	2,747,442	93,284,657	1.01%
2023-12-07	32.99	33.83	32.90	33.56	32.47	qfq	2,457,055	82,006,106	1.64%
2023-12-06	33.05	33.64	32.85	33.02	31.95	qfq	2,606,696	86,499,728	-1.34%
2023-12-05	35.89	35.89	33.03	33.47	32.38	qfq	4,600,465	156,800,347	-6.48%
2023-12-04	36.00	36.26	35.38	35.79	34.63	qfq	2,753,216	98,501,182	-0.58%
2023-12-01	36.89	36.89	35.60	36.00	34.83	qfq	4,650,206	167,514,533	-2.57%
2023-11-30	35.08	36.95	35.07	36.95	35.75	qfq	7,276,621	264,004,506	4.88%
2023-11-29	34.85	35.61	34.84	35.23	34.09	qfq	2,129,600	75,156,519	0.26%
2023-11-28	34.96	35.60	34.62	35.14	34.00	qfq	2,015,058	70,744,391	0.23%
2023-11-27	34.50	35.24	34.40	35.06	33.92	qfq	1,936,249	67,497,739	1.51%
2023-11-24	35.96	35.99	34.50	34.54	33.42	qfq	3,454,250	120,608,022	-4.43%
2023-11-23	35.62	36.18	34.75	36.14	34.97	qfq	2,905,013	103,339,261	1.52%
2023-11-22	36.61	36.75	35.60	35.60	34.44	qfq	3,009,623	108,286,084	-2.47%
2023-11-21	37.39	37.69	36.29	36.50	35.31	qfq	4,323,774	159,143,959	-2.69%
2023-11-20	36.50	37.58	36.12	37.51	36.29	qfq	5,717,984	212,049,635	3.08%
2023-11-17	36.25	36.83	35.88	36.39	35.21	qfq	3,339,004	121,277,549	-0.33%
2023-11-16	36.56	37.17	36.45	36.51	35.32	qfq	3,214,548	118,354,098	-1.11%
2023-11-15	37.62	37.79	36.78	36.92	35.72	qfq	4,440,812	164,588,017	-1.34%
2023-11-14	36.90	37.43	36.58	37.42	36.20	qfq	5,418,457	200,769,500	1.38%
2023-11-13	36.69	37.00	36.42	36.91	35.71	qfq	4,382,137	161,094,012	0.98%
2023-11-10	37.15	37.69	36.39	36.55	35.36	qfq	6,908,380	255,061,140	-4.32%
2023-11-09	38.02	39.60	37.61	38.20	36.96	qfq	10,248,741	393,853,631	0.05%
2023-11-08	39.00	39.09	37.57	38.18	36.94	qfq	14,832,752	567,986,138	-4.60%
2023-11-07	33.10	40.02	33.03	40.02	38.72	qfq	14,299,389	531,957,784	20.00%
2023-11-06	33.31	33.46	32.89	33.35	32.27	qfq	2,279,300	75,758,638	2.33%
2023-11-03	32.03	32.79	32.03	32.59	31.53	qfq	1,783,031	58,019,515	2.20%
2023-11-02	32.48	33.18	31.85	31.89	30.85	qfq	1,622,699	52,216,667	-2.15%
2023-11-01	32.82	33.34	32.42	32.59	31.53	qfq	1,433,992	47,067,980	-0.70%
2023-10-31	33.41	33.83	32.59	32.82	31.75	qfq	2,161,739	71,381,691	-2.26%
2023-10-30	32.78	33.75	32.50	33.58	32.49	qfq	2,355,253	78,739,487	1.27%
2023-10-27	32.62	33.50	32.18	33.16	32.08	qfq	2,957,556	97,031,464	0.09%
2023-10-26	32.30	33.65	32.20	33.13	32.05	qfq	3,197,097	105,385,680	0.61%
2023-10-25	31.58	33.09	31.28	32.93	31.86	qfq	3,891,062	125,728,316	5.21%
2023-10-24	30.20	31.38	30.01	31.30	30.28	qfq	2,239,216	69,362,585	4.13%
2023-10-23	31.18	31.37	29.98	30.06	29.08	qfq	2,354,408	71,933,308	-4.75%
2023-10-20	32.17	33.18	31.49	31.56	30.54	qfq	2,389,500	76,793,122	-1.99%
2023-10-19	31.66	32.98	31.56	32.20	31.15	qfq	2,357,800	76,652,901	-0.06%
2023-10-18	33.60	33.61	31.38	32.22	31.17	qfq	4,039,977	129,773,095	-4.98%
2023-10-17	33.93	34.69	33.50	33.91	32.81	qfq	3,562,622	121,466,762	1.50%
2023-10-16	34.12	34.20	33.06	33.41	32.33	qfq	2,619,012	87,747,822	-2.08%
2023-10-13	34.79	35.05	33.90	34.12	33.01	qfq	3,147,000	108,203,428	-3.04%
2023-10-12	35.75	35.96	34.97	35.19	33.66	qfq	3,267,000	115,053,804	-2.20%
2023-10-11	35.78	36.14	34.71	35.98	34.42	qfq	3,807,257	135,733,354	0.00%
2023-10-10	36.80	36.87	35.78	35.98	34.42	qfq	4,283,286	154,879,088	-1.37%
2023-10-09	35.53	37.46	35.40	36.48	34.89	qfq	6,339,209	229,726,769	3.05%
2023-09-28	35.12	36.15	35.02	35.40	33.86	qfq	3,464,960	122,887,346	2.02%
2023-09-27	35.40	36.10	34.60	34.70	33.19	qfq	4,508,447	158,986,047	-3.40%
2023-09-26	35.98	36.30	35.45	35.92	34.36	qfq	3,725,316	133,358,353	0.39%
2023-09-25	36.21	36.54	35.68	35.78	34.22	qfq	3,769,497	135,732,491	-2.00%
2023-09-22	34.14	36.63	34.07	36.51	34.92	qfq	6,691,860	241,131,325	5.98%
2023-09-21	34.04	35.25	33.78	34.45	32.95	qfq	4,067,059	140,320,612	-1.37%
2023-09-20	35.00	36.66	34.83	34.93	33.41	qfq	6,891,556	245,970,436	3.10%
2023-09-19	34.43	34.58	33.69	33.88	32.41	qfq	1,778,754	60,553,245	-2.05%
2023-09-18	33.86	34.90	33.63	34.59	33.09	qfq	1,921,838	66,331,249	0.99%
2023-09-15	35.20	35.30	34.24	34.25	32.76	qfq	3,190,391	110,454,267	-3.30%
2023-09-14	35.12	35.86	35.00	35.42	33.88	qfq	3,149,199	111,800,967	0.06%
2023-09-13	36.50	36.70	34.75	35.40	33.86	qfq	5,611,525	199,144,870	-4.76%
2023-09-12	36.05	37.44	35.61	37.17	35.55	qfq	6,045,763	221,761,290	2.91%
2023-09-11	36.00	36.87	35.08	36.12	34.55	qfq	4,317,600	154,864,943	0.89%
2023-09-08	35.15	36.00	34.81	35.80	34.24	qfq	2,524,291	89,783,221	1.59%
2023-09-07	36.79	36.79	35.23	35.24	33.71	qfq	3,541,497	126,872,622	-4.24%
2023-09-06	35.83	36.90	35.35	36.80	35.20	qfq	4,537,580	164,804,773	1.94%
2023-09-05	36.59	36.89	35.89	36.10	34.53	qfq	3,784,946	137,270,377	-1.63%
2023-09-04	37.46	37.46	36.05	36.70	35.10	qfq	4,784,433	174,707,531	-1.29%
2023-09-01	38.10	38.62	36.90	37.18	35.56	qfq	5,582,029	210,250,980	-2.54%
2023-08-31	37.70	38.70	37.09	38.15	36.49	qfq	6,117,295	232,274,539	-0.60%
2023-08-30	37.58	38.70	36.71	38.38	36.71	qfq	8,234,674	312,207,078	1.80%
2023-08-29	34.30	37.75	34.18	37.70	36.06	qfq	10,477,859	382,037,334	10.11%
2023-08-28	36.60	36.90	34.21	34.24	32.75	qfq	8,208,053	291,717,184	-0.15%
2023-08-25	37.13	38.22	33.80	34.29	32.80	qfq	10,289,045	368,970,299	-9.76%
2023-08-24	40.00	42.22	38.00	38.00	36.35	qfq	11,364,648	457,372,806	-4.64%
2023-08-23	45.30	45.30	39.40	39.85	38.12	qfq	15,569,747	650,870,515	-16.25%
2023-08-22	44.52	48.33	42.80	47.58	45.51	qfq	18,211,386	828,417,887	6.90%
2023-08-21	44.10	47.32	44.10	44.51	42.58	qfq	15,269,151	696,988,195	1.71%
2023-08-18	43.59	47.49	41.85	43.76	41.86	qfq	16,318,639	725,197,325	-2.45%
2023-08-17	46.08	47.77	43.88	44.86	42.91	qfq	15,790,892	721,300,393	-6.54%
2023-08-16	47.30	49.00	44.99	48.00	45.91	qfq	20,468,798	964,120,193	3.49%
2023-08-15	48.00	51.96	45.05	46.38	44.36	qfq	26,297,890	1,295,291,657	7.11%
2023-08-14	35.02	43.30	35.01	43.30	41.42	qfq	13,746,009	557,628,650	20.01%
2023-08-11	37.98	38.78	35.80	36.08	34.51	qfq	9,813,580	365,526,604	-3.99%
2023-08-10	35.60	37.95	35.16	37.58	35.95	qfq	10,897,477	404,409,706	4.01%
2023-08-09	35.63	37.65	35.43	36.13	34.56	qfq	8,631,025	313,145,335	-0.52%
2023-08-08	35.50	38.46	35.21	36.32	34.74	qfq	12,744,561	469,459,851	0.39%
2023-08-07	35.00	36.90	34.58	36.18	34.61	qfq	10,530,164	377,331,962	3.31%
2023-08-04	33.00	35.18	33.00	35.02	33.50	qfq	8,738,498	300,163,124	5.35%
2023-08-03	33.60	34.23	33.22	33.24	31.80	qfq	4,523,872	152,021,775	-2.55%
2023-08-02	33.50	34.27	33.14	34.11	32.63	qfq	5,200,277	175,242,402	0.06%
2023-08-01	33.59	34.32	32.36	34.09	32.61	qfq	8,029,042	268,934,011	2.99%
2023-07-31	32.75	33.20	32.62	33.10	31.66	qfq	3,163,673	104,239,080	0.73%
2023-07-28	33.00	33.37	32.55	32.86	31.43	qfq	4,012,705	131,841,990	-0.79%
2023-07-27	33.68	34.45	33.01	33.12	31.68	qfq	4,117,450	138,334,511	-2.50%
2023-07-26	34.90	35.20	33.75	33.97	32.49	qfq	5,081,053	174,830,487	-3.36%
2023-07-25	35.07	35.60	34.64	35.15	33.62	qfq	5,263,970	185,199,458	0.03%
2023-07-24	33.98	35.49	33.00	35.14	33.61	qfq	5,688,167	196,951,345	1.01%
2023-07-21	36.00	36.52	34.77	34.79	33.28	qfq	6,991,961	247,697,638	-4.79%
2023-07-20	37.71	38.64	35.66	36.54	34.95	qfq	11,113,146	411,397,242	-2.84%
2023-07-19	37.00	38.74	35.63	37.61	35.98	qfq	11,154,611	415,525,891	0.51%
2023-07-18	36.00	37.86	34.58	37.42	35.79	qfq	11,245,182	408,399,124	1.96%