SECURITY DETAIL · RAW DATA

万得凯301309.SZ

ASZSECNYSTOCK

最近收盘价27.412026-07-17

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）1,047,461

成交额（元）29,067,120

日线记录717

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 717 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
2026-06-02	2026-06-09	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-19	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	27.95	28.86	26.79	27.41	27.41	qfq	1,047,461	29,067,120	-1.93%
2026-07-16	27.81	28.98	27.29	27.95	27.95	qfq	760,093	21,549,800	0.50%
2026-07-15	27.99	28.47	27.66	27.81	27.81	qfq	541,500	15,167,136	-1.77%
2026-07-14	27.81	28.67	27.53	28.31	28.31	qfq	665,201	18,590,772	1.98%
2026-07-13	29.29	30.41	27.72	27.76	27.76	qfq	969,201	27,716,306	-6.91%
2026-07-10	28.97	30.20	28.43	29.82	29.82	qfq	1,128,620	33,127,588	3.87%
2026-07-09	29.52	29.68	28.13	28.71	28.71	qfq	1,188,117	34,157,863	-2.74%
2026-07-08	30.86	30.88	29.50	29.52	29.52	qfq	1,403,200	42,363,223	-4.37%
2026-07-07	31.96	32.40	30.84	30.87	30.87	qfq	953,200	29,781,311	-2.83%
2026-07-06	32.50	32.85	31.68	31.77	31.77	qfq	862,100	27,582,433	-1.55%
2026-07-03	31.91	32.77	31.60	32.27	32.27	qfq	1,025,900	33,076,079	1.16%
2026-07-02	30.99	33.30	30.99	31.90	31.90	qfq	1,542,700	49,781,750	2.51%
2026-07-01	30.64	31.71	30.15	31.12	31.12	qfq	1,121,100	34,699,050	1.53%
2026-06-30	30.33	30.94	29.96	30.65	30.65	qfq	1,109,000	33,888,929	1.29%
2026-06-29	31.43	31.88	29.65	30.26	30.26	qfq	1,673,700	50,866,986	-5.05%
2026-06-26	33.00	33.00	31.08	31.87	31.87	qfq	1,762,920	56,495,237	-4.52%
2026-06-25	34.30	34.30	32.78	33.38	33.38	qfq	2,224,500	74,142,825	-3.61%
2026-06-24	34.01	35.02	33.22	34.63	34.63	qfq	3,018,232	103,200,362	2.33%
2026-06-23	31.18	34.88	31.18	33.84	33.84	qfq	3,110,800	104,054,956	7.19%
2026-06-22	31.61	32.21	30.30	31.57	31.57	qfq	1,296,500	40,522,725	-1.00%
2026-06-18	31.80	32.30	31.48	31.89	31.89	qfq	866,930	27,650,928	-0.34%
2026-06-17	31.77	32.38	31.56	32.00	32.00	qfq	880,800	28,055,623	-0.25%
2026-06-16	32.38	32.67	31.27	32.08	32.08	qfq	1,192,900	38,020,549	-0.93%
2026-06-15	32.80	33.50	31.85	32.38	32.38	qfq	1,864,400	60,863,725	0.22%
2026-06-12	31.41	32.85	30.32	32.31	32.31	qfq	3,042,120	97,733,042	9.56%
2026-06-11	30.01	30.01	29.02	29.49	29.49	qfq	707,100	20,803,962	-1.73%
2026-06-10	30.22	30.73	29.61	30.01	30.01	qfq	987,400	29,599,563	-1.54%
2026-06-09	30.48	31.31	30.35	30.48	30.48	qfq	916,000	28,122,015	-1.39%
2026-06-08	30.95	32.12	30.44	30.91	30.61	qfq	989,800	30,929,900	-2.74%
2026-06-05	31.75	32.29	30.84	31.78	31.47	qfq	1,027,103	32,433,554	0.09%
2026-06-04	32.22	32.58	31.41	31.75	31.44	qfq	1,274,200	40,577,383	-2.61%
2026-06-03	33.20	33.30	32.43	32.60	32.28	qfq	1,090,753	35,818,404	-1.81%
2026-06-02	32.88	33.47	32.52	33.20	32.88	qfq	1,255,500	41,519,514	0.97%
2026-06-01	32.18	33.56	31.57	32.88	32.56	qfq	1,301,838	42,929,324	1.80%
2026-05-29	32.88	32.98	31.60	32.30	31.99	qfq	1,360,587	43,771,782	-1.22%
2026-05-28	32.98	33.11	31.67	32.70	32.38	qfq	1,746,712	56,636,784	-0.85%
2026-05-27	33.74	33.74	32.80	32.98	32.66	qfq	1,590,316	52,693,415	-2.28%
2026-05-26	34.23	34.23	33.00	33.75	33.42	qfq	1,990,700	66,554,934	-1.03%
2026-05-25	34.28	34.81	33.41	34.10	33.77	qfq	2,111,378	72,183,763	-0.20%
2026-05-22	34.27	34.73	33.94	34.17	33.84	qfq	1,891,125	64,869,931	0.00%
2026-05-21	35.28	36.34	34.11	34.17	33.84	qfq	2,692,958	94,930,909	-3.80%
2026-05-20	35.44	36.64	35.04	35.52	35.18	qfq	2,260,900	80,536,829	-0.75%
2026-05-19	36.06	36.34	35.41	35.79	35.44	qfq	2,200,882	78,694,451	-1.65%
2026-05-18	37.34	37.34	35.34	36.39	36.04	qfq	2,961,194	106,786,246	-2.54%
2026-05-15	36.52	37.80	36.07	37.34	36.98	qfq	4,314,286	159,619,666	2.08%
2026-05-14	35.12	37.45	35.03	36.58	36.22	qfq	4,070,150	147,967,785	4.19%
2026-05-13	35.37	35.54	34.92	35.11	34.77	qfq	1,529,900	53,919,458	-0.45%
2026-05-12	36.32	36.41	34.69	35.27	34.93	qfq	1,807,500	64,266,223	-3.13%
2026-05-11	35.75	36.78	34.96	36.41	36.06	qfq	2,808,800	100,919,012	2.07%
2026-05-08	35.29	35.73	34.71	35.67	35.32	qfq	2,162,700	76,608,706	0.65%
2026-05-07	34.54	36.05	34.06	35.44	35.10	qfq	3,125,997	110,173,223	2.90%
2026-05-06	33.73	35.29	33.73	34.44	34.11	qfq	1,972,400	68,148,246	2.71%
2026-04-30	33.50	33.87	33.13	33.53	33.20	qfq	1,194,937	39,985,938	0.51%
2026-04-29	33.20	33.84	32.80	33.36	33.04	qfq	1,477,837	49,510,178	1.18%
2026-04-28	32.85	33.95	32.66	32.97	32.65	qfq	1,286,314	42,618,588	-0.69%
2026-04-27	33.24	33.39	32.39	33.20	32.88	qfq	1,542,485	50,776,174	-0.15%
2026-04-24	33.60	34.05	32.70	33.25	32.93	qfq	2,106,999	70,061,179	-1.98%
2026-04-23	34.92	35.23	33.58	33.92	33.59	qfq	2,632,056	90,259,414	-3.25%
2026-04-22	34.88	35.59	34.66	35.06	34.72	qfq	2,067,185	72,741,248	-0.74%
2026-04-21	35.41	35.47	34.50	35.32	34.98	qfq	2,537,425	88,626,710	-0.23%
2026-04-20	35.00	35.92	34.81	35.40	35.06	qfq	3,598,504	127,209,411	0.57%
2026-04-17	35.10	36.19	34.34	35.20	34.86	qfq	5,166,065	181,832,710	-0.56%
2026-04-16	32.27	36.20	31.52	35.40	35.06	qfq	7,997,102	272,556,793	9.70%
2026-04-15	32.69	32.69	32.08	32.27	31.96	qfq	3,063,900	99,200,509	-1.28%
2026-04-14	33.66	33.80	32.21	32.69	32.37	qfq	3,838,558	125,688,898	-2.56%
2026-04-13	34.68	34.78	33.18	33.55	33.22	qfq	4,429,046	149,445,223	-4.22%
2026-04-10	35.59	36.35	34.80	35.03	34.69	qfq	5,309,696	187,766,682	-4.11%
2026-04-09	38.57	40.38	36.06	36.53	36.18	qfq	7,614,190	284,627,320	-9.58%
2026-04-08	37.86	43.90	33.11	40.40	40.01	qfq	8,811,142	343,421,791	9.46%
2026-03-23	33.08	37.80	33.08	36.91	36.55	qfq	7,751,497	279,233,050	12.70%
2026-03-20	32.81	33.60	31.58	32.75	32.43	qfq	3,093,221	100,958,785	1.33%
2026-03-19	34.14	34.14	32.19	32.32	32.01	qfq	3,095,247	102,258,167	-5.94%
2026-03-18	33.30	35.22	33.30	34.36	34.03	qfq	4,876,500	167,822,168	3.18%
2026-03-17	33.70	34.98	32.37	33.30	32.98	qfq	6,697,904	226,082,590	-1.42%
2026-03-16	31.90	35.48	31.89	33.78	33.45	qfq	6,000,079	203,494,791	5.93%
2026-03-13	30.92	32.39	30.70	31.89	31.58	qfq	2,540,889	80,891,359	3.24%
2026-03-12	31.14	31.38	30.53	30.89	30.59	qfq	1,205,000	37,183,596	-0.96%
2026-03-11	30.88	31.58	30.75	31.19	30.89	qfq	1,835,300	57,017,647	1.20%
2026-03-10	30.23	30.94	30.19	30.82	30.52	qfq	898,100	27,602,276	2.09%
2026-03-09	30.28	31.08	29.80	30.19	29.90	qfq	1,142,504	34,568,646	-0.66%
2026-03-06	29.31	30.55	29.31	30.39	30.10	qfq	972,500	29,376,667	3.02%
2026-03-05	29.54	29.98	29.28	29.50	29.21	qfq	711,132	21,102,899	1.27%
2026-03-04	28.98	29.62	28.84	29.13	28.85	qfq	1,001,100	29,245,154	-1.12%
2026-03-03	30.15	30.64	29.44	29.46	29.17	qfq	1,399,586	42,119,989	-1.93%
2026-03-02	30.76	31.31	29.81	30.04	29.75	qfq	1,997,674	60,634,294	-3.13%
2026-02-27	31.26	31.27	30.81	31.01	30.71	qfq	799,300	24,799,916	-0.83%
2026-02-26	31.28	31.29	30.84	31.27	30.97	qfq	909,114	28,250,856	1.33%
2026-02-25	31.07	31.18	30.77	30.86	30.56	qfq	1,000,688	30,980,945	-0.03%
2026-02-24	30.80	31.24	30.78	30.87	30.57	qfq	881,744	27,288,197	0.72%
2026-02-13	30.86	31.08	30.55	30.65	30.35	qfq	691,183	21,322,745	-0.42%
2026-02-12	31.19	31.19	30.50	30.78	30.48	qfq	854,448	26,361,728	-0.52%
2026-02-11	31.15	31.21	30.61	30.94	30.64	qfq	973,508	30,165,005	0.36%
2026-02-10	31.50	31.50	30.83	30.83	30.53	qfq	1,003,212	31,184,229	-1.47%
2026-02-09	31.09	31.78	31.09	31.29	30.99	qfq	1,504,142	47,256,293	1.23%
2026-02-06	30.71	31.23	30.38	30.91	30.61	qfq	1,001,897	30,982,642	0.68%
2026-02-05	30.72	31.10	30.65	30.70	30.40	qfq	851,150	26,298,977	-0.26%
2026-02-04	30.58	31.10	30.56	30.78	30.48	qfq	1,189,915	36,729,518	0.72%
2026-02-03	30.32	30.64	29.94	30.56	30.26	qfq	1,162,095	35,287,383	1.19%
2026-02-02	29.55	31.19	29.49	30.20	29.91	qfq	2,744,370	83,667,393	2.27%
2026-01-30	29.09	29.65	29.00	29.53	29.24	qfq	1,118,611	32,859,889	1.10%
2026-01-29	30.20	30.20	29.00	29.21	28.93	qfq	1,097,006	32,376,922	-1.98%
2026-01-28	30.23	30.24	29.65	29.80	29.51	qfq	713,601	21,319,631	-0.77%
2026-01-27	30.19	30.34	29.26	30.03	29.74	qfq	952,563	28,474,269	-1.15%
2026-01-26	30.48	30.69	30.01	30.38	30.09	qfq	927,300	28,073,754	-0.26%
2026-01-23	30.30	30.61	30.26	30.46	30.16	qfq	642,174	19,515,169	0.13%
2026-01-22	30.30	30.58	30.00	30.42	30.12	qfq	998,574	30,352,536	0.76%
2026-01-21	29.88	30.22	29.66	30.19	29.90	qfq	719,500	21,640,862	1.04%
2026-01-20	30.44	30.44	29.61	29.88	29.59	qfq	981,703	29,467,911	-0.86%
2026-01-19	29.90	30.19	29.60	30.14	29.85	qfq	983,707	29,536,567	1.58%
2026-01-16	29.60	29.77	29.43	29.67	29.38	qfq	1,035,400	30,668,189	0.64%
2026-01-15	29.00	29.64	29.00	29.48	29.19	qfq	1,268,118	37,329,604	1.13%
2026-01-14	29.14	29.41	28.85	29.15	28.87	qfq	1,170,118	34,149,502	0.03%
2026-01-13	29.49	29.49	28.98	29.14	28.86	qfq	1,286,984	37,639,106	-0.14%
2026-01-12	28.98	29.23	28.76	29.18	28.90	qfq	1,005,477	29,138,290	0.86%
2026-01-09	29.07	29.07	28.50	28.93	28.65	qfq	793,093	22,858,312	0.42%
2026-01-08	28.53	29.01	28.45	28.81	28.53	qfq	780,053	22,439,286	0.49%
2026-01-07	28.93	29.13	28.51	28.67	28.39	qfq	1,171,300	33,693,233	-0.90%
2026-01-06	29.30	29.43	28.82	28.93	28.65	qfq	821,165	23,819,097	-1.20%
2026-01-05	28.02	29.80	28.02	29.28	29.00	qfq	1,853,744	54,066,872	4.50%
2025-12-31	28.08	28.26	27.88	28.02	27.75	qfq	461,852	12,966,437	-0.32%
2025-12-30	28.38	28.48	28.11	28.11	27.84	qfq	420,007	11,877,576	-1.30%
2025-12-29	28.40	28.77	28.11	28.48	28.20	qfq	587,780	16,723,445	0.74%
2025-12-26	28.65	28.83	28.24	28.27	28.00	qfq	498,800	14,192,192	-1.26%
2025-12-25	28.33	28.76	28.08	28.63	28.35	qfq	618,393	17,639,209	1.71%
2025-12-24	27.87	28.31	27.78	28.15	27.88	qfq	651,100	18,323,813	1.00%
2025-12-23	27.72	28.05	27.70	27.87	27.60	qfq	666,500	18,591,954	0.58%
2025-12-22	27.88	27.92	27.63	27.71	27.44	qfq	531,849	14,796,957	0.40%
2025-12-19	27.43	27.74	27.42	27.60	27.33	qfq	450,600	12,425,945	1.10%
2025-12-18	27.12	27.57	26.90	27.30	27.04	qfq	625,800	17,125,817	0.66%
2025-12-17	27.20	27.44	26.66	27.12	26.86	qfq	628,700	16,933,262	-0.51%
2025-12-16	27.70	27.94	27.21	27.26	27.00	qfq	508,800	13,970,289	-2.05%
2025-12-15	27.50	27.86	27.21	27.83	27.56	qfq	727,157	20,063,544	1.05%
2025-12-12	27.84	28.20	27.51	27.54	27.27	qfq	550,830	15,322,147	-1.22%
2025-12-11	28.26	28.45	27.87	27.88	27.61	qfq	757,000	21,220,948	-1.31%
2025-12-10	28.81	28.81	28.13	28.25	27.98	qfq	630,068	17,874,285	-1.98%
2025-12-09	28.94	29.06	28.60	28.82	28.54	qfq	399,100	11,551,069	-0.41%
2025-12-08	28.69	28.98	28.60	28.94	28.66	qfq	495,200	14,309,401	1.01%
2025-12-05	28.00	28.65	27.93	28.65	28.37	qfq	482,379	13,681,915	1.67%
2025-12-04	28.50	28.56	27.92	28.18	27.91	qfq	585,442	16,497,298	-0.88%
2025-12-03	28.63	28.78	28.39	28.43	28.15	qfq	518,300	14,803,324	-0.59%
2025-12-02	29.28	29.28	28.50	28.60	28.32	qfq	760,200	21,804,341	-1.17%
2025-12-01	28.88	29.27	28.82	28.94	28.66	qfq	570,600	16,550,458	0.21%
2025-11-28	28.74	28.92	28.50	28.88	28.60	qfq	514,000	14,769,002	0.94%
2025-11-27	28.49	28.75	28.20	28.61	28.33	qfq	518,700	14,851,420	0.92%
2025-11-26	28.72	29.08	28.32	28.35	28.07	qfq	769,893	22,062,021	-1.56%
2025-11-25	28.85	29.24	28.71	28.80	28.52	qfq	862,400	24,961,829	0.31%
2025-11-24	28.38	29.00	27.91	28.71	28.43	qfq	1,210,700	34,430,467	2.35%
2025-11-21	29.33	29.48	27.81	28.05	27.78	qfq	978,500	27,923,906	-4.14%
2025-11-20	29.52	29.78	28.92	29.26	28.98	qfq	725,300	21,233,765	-0.88%
2025-11-19	30.02	30.31	29.42	29.52	29.23	qfq	803,100	23,852,506	-1.67%
2025-11-18	30.31	30.65	29.88	30.02	29.73	qfq	1,099,600	33,154,718	-1.25%
2025-11-17	30.94	31.30	30.33	30.40	30.10	qfq	1,269,417	38,843,685	-1.68%
2025-11-14	31.75	31.87	30.92	30.92	30.62	qfq	3,009,207	94,685,303	-2.46%
2025-11-13	31.85	31.92	31.22	31.70	31.39	qfq	1,744,383	55,098,658	-0.28%
2025-11-12	31.29	32.00	30.94	31.79	31.48	qfq	1,971,894	62,007,314	1.60%
2025-11-11	31.30	31.49	31.02	31.29	30.99	qfq	958,600	29,914,286	0.26%
2025-11-10	31.07	31.46	30.90	31.21	30.91	qfq	1,135,517	35,407,401	0.48%
2025-11-07	30.35	31.09	30.35	31.06	30.76	qfq	1,320,569	40,763,539	1.54%
2025-11-06	30.11	30.68	29.92	30.59	30.29	qfq	866,700	26,256,396	1.59%
2025-11-05	29.61	30.20	29.50	30.11	29.82	qfq	624,500	18,731,284	0.64%
2025-11-04	29.95	30.12	29.70	29.92	29.63	qfq	670,600	20,001,174	-0.33%
2025-11-03	29.72	30.14	29.70	30.02	29.73	qfq	823,073	24,626,499	0.70%
2025-10-31	30.06	30.09	29.40	29.81	29.52	qfq	1,575,049	46,804,281	-1.00%
2025-10-30	30.52	30.73	30.09	30.11	29.82	qfq	748,949	22,724,152	-1.76%
2025-10-29	30.85	31.20	30.62	30.65	30.35	qfq	916,515	28,257,245	-1.29%
2025-10-28	31.08	31.44	31.00	31.05	30.75	qfq	787,700	24,552,024	-0.26%
2025-10-27	31.27	31.46	30.62	31.13	30.83	qfq	1,140,500	35,333,252	-0.10%
2025-10-24	31.31	31.46	30.80	31.16	30.86	qfq	1,266,032	39,540,358	0.91%
2025-10-23	30.60	30.96	30.38	30.88	30.58	qfq	921,600	28,230,909	0.59%
2025-10-22	30.60	31.04	30.50	30.70	30.40	qfq	853,500	26,296,688	0.33%
2025-10-21	30.23	30.72	29.98	30.60	30.30	qfq	892,600	27,151,817	1.22%
2025-10-20	29.80	30.29	29.80	30.23	29.94	qfq	790,400	23,801,369	2.47%
2025-10-17	30.25	30.25	29.50	29.50	29.21	qfq	729,617	21,761,110	-2.64%
2025-10-16	30.50	30.75	30.02	30.30	30.01	qfq	744,861	22,577,687	-0.95%
2025-10-15	29.88	30.65	29.59	30.59	30.29	qfq	1,116,400	33,974,006	2.96%
2025-10-14	29.72	30.10	29.61	29.71	29.42	qfq	860,400	25,725,629	0.47%
2025-10-13	28.54	29.70	28.07	29.57	29.28	qfq	828,100	24,182,845	0.51%
2025-10-10	29.28	29.75	29.21	29.42	29.13	qfq	647,500	19,098,348	0.79%
2025-10-09	29.99	30.05	29.10	29.19	28.91	qfq	920,500	27,178,018	-1.98%
2025-09-30	30.05	30.36	29.78	29.78	29.49	qfq	606,815	18,186,628	-1.06%
2025-09-29	29.90	30.31	29.36	30.10	29.81	qfq	670,500	20,146,694	0.77%
2025-09-26	30.04	30.30	29.63	29.87	29.58	qfq	621,600	18,606,616	-0.57%
2025-09-25	30.00	30.46	29.84	30.04	29.75	qfq	763,608	23,046,388	-0.36%
2025-09-24	29.15	30.18	29.15	30.15	29.86	qfq	1,046,903	31,316,426	2.55%
2025-09-23	30.16	30.17	28.36	29.40	29.11	qfq	1,364,301	39,668,791	-2.00%
2025-09-22	29.75	30.38	29.73	30.00	29.71	qfq	694,596	20,818,456	0.40%
2025-09-19	30.00	30.25	29.72	29.88	29.59	qfq	746,200	22,327,334	-0.50%
2025-09-18	30.85	30.85	29.78	30.03	29.74	qfq	1,093,700	33,205,065	-2.53%
2025-09-17	30.69	30.87	30.51	30.81	30.51	qfq	830,600	25,540,274	0.59%
2025-09-16	30.04	30.69	30.04	30.63	30.33	qfq	960,582	29,219,783	1.59%
2025-09-15	30.29	30.35	30.05	30.15	29.86	qfq	713,404	21,534,984	-0.36%
2025-09-12	30.68	30.76	30.22	30.26	29.97	qfq	821,384	25,006,653	-1.37%
2025-09-11	30.28	30.70	29.98	30.68	30.38	qfq	1,000,204	30,426,189	1.25%
2025-09-10	30.38	30.62	30.11	30.30	30.01	qfq	648,995	19,703,564	-0.23%
2025-09-09	30.68	30.99	30.02	30.37	30.08	qfq	1,004,085	30,477,969	-0.88%
2025-09-08	30.07	30.72	29.95	30.64	30.34	qfq	1,060,264	32,257,360	1.93%
2025-09-05	29.57	30.20	29.57	30.06	29.77	qfq	864,544	25,968,697	1.66%
2025-09-04	29.54	30.17	29.18	29.57	29.28	qfq	952,171	28,300,264	-0.03%
2025-09-03	30.49	30.49	29.40	29.58	29.29	qfq	849,500	25,357,671	-2.05%
2025-09-02	29.90	30.53	29.34	30.20	29.91	qfq	1,352,406	40,345,232	0.43%
2025-09-01	29.91	30.46	29.50	30.07	29.78	qfq	1,218,488	36,631,464	0.53%
2025-08-29	30.25	30.49	29.77	29.91	29.62	qfq	1,203,781	36,110,347	-0.86%
2025-08-28	30.27	30.79	29.11	30.17	29.88	qfq	1,810,601	54,062,232	-0.33%
2025-08-27	31.20	31.65	30.21	30.27	29.98	qfq	1,844,200	57,163,365	-3.14%
2025-08-26	31.25	31.74	31.01	31.25	30.95	qfq	1,854,650	58,406,630	-0.38%
2025-08-25	31.02	31.78	30.98	31.37	31.07	qfq	2,226,305	69,901,320	1.26%
2025-08-22	31.05	31.17	30.85	30.98	30.68	qfq	1,433,564	44,423,565	-0.16%
2025-08-21	31.23	31.35	31.00	31.03	30.73	qfq	1,734,945	54,066,594	-0.48%
2025-08-20	31.29	31.37	30.88	31.18	30.88	qfq	1,731,252	53,990,416	0.00%
2025-08-19	31.53	31.62	30.80	31.18	30.88	qfq	2,864,722	89,158,677	-1.39%
2025-08-18	31.38	31.67	31.10	31.62	31.31	qfq	3,184,887	100,005,628	0.38%
2025-08-15	31.20	31.65	31.00	31.50	31.19	qfq	3,748,877	117,626,082	1.12%
2025-08-14	33.00	33.00	31.11	31.15	30.85	qfq	6,944,664	219,854,941	-6.54%
2025-08-13	34.00	34.60	32.50	33.33	33.01	qfq	9,094,694	302,664,468	-4.03%
2025-08-12	32.90	36.45	32.19	34.73	34.39	qfq	9,982,342	349,019,561	4.64%
2025-08-11	30.35	35.15	30.10	33.19	32.87	qfq	7,901,762	257,397,656	10.12%
2025-08-08	29.81	30.64	29.38	30.14	29.85	qfq	1,714,738	51,444,574	1.58%
2025-08-07	30.02	30.10	29.54	29.67	29.38	qfq	1,055,889	31,445,213	0.00%
2025-08-06	29.84	29.99	29.20	29.67	29.38	qfq	1,335,802	39,466,272	-0.27%
2025-08-05	28.99	29.90	28.99	29.75	29.46	qfq	1,977,621	58,291,285	2.94%
2025-08-04	28.71	29.24	28.37	28.90	28.62	qfq	1,086,395	31,414,585	0.77%
2025-08-01	28.13	29.00	28.01	28.68	28.40	qfq	1,434,328	40,971,446	1.88%
2025-07-31	28.23	28.70	27.98	28.15	27.88	qfq	1,431,465	40,546,436	-1.12%
2025-07-30	28.62	28.88	28.18	28.47	28.19	qfq	1,075,837	30,610,436	-0.52%
2025-07-29	29.11	29.18	28.38	28.62	28.34	qfq	1,396,928	40,054,215	-1.41%
2025-07-28	28.35	29.04	28.35	29.03	28.75	qfq	1,444,117	41,660,940	1.93%
2025-07-25	28.41	28.63	28.30	28.48	28.20	qfq	968,553	27,561,568	0.53%
2025-07-24	28.08	28.50	28.00	28.33	28.06	qfq	1,093,600	30,971,624	0.89%
2025-07-23	28.64	28.64	28.08	28.08	27.81	qfq	1,221,825	34,604,967	-1.96%
2025-07-22	28.55	28.84	28.26	28.64	28.36	qfq	2,062,700	58,849,766	0.32%
2025-07-21	27.90	28.72	27.69	28.55	28.27	qfq	2,428,028	68,653,001	2.81%
2025-07-18	27.65	28.26	27.39	27.77	27.50	qfq	1,652,900	45,923,362	0.98%
2025-07-17	27.53	27.98	27.39	27.50	27.23	qfq	1,108,800	30,659,751	0.22%
2025-07-16	27.26	27.53	27.17	27.44	27.17	qfq	861,600	23,596,728	0.66%
2025-07-15	27.51	27.75	27.00	27.26	27.00	qfq	958,900	26,190,721	-0.69%
2025-07-14	27.02	27.60	27.01	27.45	27.18	qfq	977,114	26,715,749	1.74%
2025-07-11	27.24	27.26	26.90	26.98	26.72	qfq	884,228	23,897,284	-0.92%
2025-07-10	27.40	27.40	26.91	27.23	26.97	qfq	1,011,811	27,470,728	-0.29%
2025-07-09	27.27	27.66	27.00	27.31	27.04	qfq	1,049,263	28,712,798	0.22%
2025-07-08	27.14	27.37	26.85	27.25	26.99	qfq	1,161,932	31,538,329	1.19%
2025-07-07	26.56	26.97	26.50	26.93	26.67	qfq	993,700	26,592,939	1.35%
2025-07-04	27.19	27.20	26.57	26.57	26.31	qfq	1,100,728	29,411,169	-1.41%
2025-07-03	27.10	27.10	26.58	26.95	26.69	qfq	924,728	24,799,530	0.19%
2025-07-02	26.87	27.25	26.55	26.90	26.64	qfq	1,661,900	44,601,440	0.41%
2025-07-01	26.48	26.88	26.09	26.79	26.53	qfq	1,786,500	47,579,315	1.82%
2025-06-30	26.24	26.31	25.86	26.31	26.05	qfq	927,900	24,263,669	1.31%
2025-06-27	25.79	25.99	25.65	25.97	25.72	qfq	680,700	17,605,753	1.13%
2025-06-26	25.78	25.91	25.58	25.68	25.43	qfq	547,100	14,083,640	-0.27%
2025-06-25	25.83	26.09	25.57	25.75	25.50	qfq	983,800	25,392,313	0.19%
2025-06-24	25.28	25.72	25.19	25.70	25.45	qfq	765,300	19,574,814	2.02%
2025-06-23	24.45	25.21	24.45	25.19	24.95	qfq	643,800	16,062,013	1.78%
2025-06-20	24.99	25.23	24.75	24.75	24.51	qfq	571,537	14,234,682	-0.64%
2025-06-19	25.38	25.47	24.82	24.91	24.67	qfq	1,114,300	28,051,278	-2.85%
2025-06-18	25.59	25.73	25.40	25.64	25.09	qfq	628,707	16,078,031	-0.23%
2025-06-17	25.83	25.93	25.59	25.70	25.15	qfq	562,200	14,460,693	-0.50%
2025-06-16	25.59	25.98	25.56	25.83	25.28	qfq	729,700	18,867,014	0.70%
2025-06-13	26.08	26.34	25.58	25.65	25.10	qfq	1,182,900	30,554,808	-1.87%
2025-06-12	26.08	26.16	25.88	26.14	25.58	qfq	845,910	22,050,196	0.08%
2025-06-11	25.80	26.37	25.77	26.12	25.56	qfq	1,138,200	29,724,795	1.24%
2025-06-10	26.30	26.30	25.50	25.80	25.25	qfq	874,850	22,622,597	-1.15%
2025-06-09	26.00	26.16	25.80	26.10	25.54	qfq	1,004,480	26,093,142	0.50%
2025-06-06	25.74	26.08	25.41	25.97	25.42	qfq	1,132,887	29,197,238	0.85%
2025-06-05	25.48	26.17	25.28	25.75	25.20	qfq	1,382,462	35,720,745	1.02%
2025-06-04	25.40	25.61	25.33	25.49	24.95	qfq	849,000	21,653,316	0.35%
2025-06-03	25.30	25.60	25.10	25.40	24.86	qfq	809,528	20,506,029	0.00%
2025-05-30	25.77	26.09	25.35	25.40	24.86	qfq	1,011,750	25,874,943	-1.85%
2025-05-29	25.70	26.15	25.57	25.88	25.33	qfq	1,234,801	31,959,786	0.78%
2025-05-28	25.78	25.78	25.49	25.68	25.13	qfq	854,000	21,883,584	-0.39%
2025-05-27	25.53	25.96	25.26	25.78	25.23	qfq	1,585,893	40,715,913	1.18%
2025-05-26	25.39	25.61	25.00	25.48	24.94	qfq	1,092,150	27,664,692	0.31%
2025-05-23	25.07	26.07	24.96	25.40	24.86	qfq	2,278,609	58,109,260	0.91%
2025-05-22	25.14	25.54	25.06	25.17	24.63	qfq	1,174,402	29,683,164	0.08%
2025-05-21	25.40	25.40	25.06	25.15	24.61	qfq	955,486	24,069,944	-0.59%
2025-05-20	24.99	25.30	24.81	25.30	24.76	qfq	1,173,081	29,424,806	1.57%
2025-05-19	24.86	25.26	24.52	24.91	24.38	qfq	807,434	20,056,060	0.24%
2025-05-16	24.60	24.94	24.59	24.85	24.32	qfq	823,500	20,445,175	0.57%
2025-05-15	24.59	24.78	24.27	24.71	24.18	qfq	638,600	15,663,361	0.41%
2025-05-14	24.81	25.02	24.40	24.61	24.09	qfq	1,010,500	24,846,178	-0.89%
2025-05-13	25.40	25.40	24.79	24.83	24.30	qfq	762,200	19,059,639	-0.40%
2025-05-12	24.98	25.16	24.69	24.93	24.40	qfq	787,815	19,606,664	1.01%
2025-05-09	24.80	24.95	24.60	24.68	24.15	qfq	995,063	24,642,572	-0.36%
2025-05-08	24.50	24.88	24.21	24.77	24.24	qfq	1,115,731	27,584,454	1.10%
2025-05-07	24.40	24.76	24.32	24.50	23.98	qfq	1,475,384	36,183,777	1.03%
2025-05-06	23.95	24.38	23.95	24.25	23.73	qfq	1,337,224	32,366,360	1.72%
2025-04-30	23.60	24.12	23.60	23.84	23.33	qfq	1,082,500	25,884,003	1.02%
2025-04-29	23.44	23.72	22.72	23.60	23.10	qfq	1,606,033	37,449,172	-0.88%
2025-04-28	24.26	24.44	23.58	23.81	23.30	qfq	1,173,210	27,905,878	-1.98%
2025-04-25	24.17	24.45	23.96	24.29	23.77	qfq	764,252	18,513,659	0.50%
2025-04-24	24.50	24.64	23.97	24.17	23.66	qfq	1,054,000	25,584,050	-0.53%
2025-04-23	23.68	24.46	23.68	24.30	23.78	qfq	1,012,893	24,466,438	2.49%
2025-04-22	23.63	23.74	23.50	23.71	23.21	qfq	513,900	12,138,788	0.47%
2025-04-21	23.34	23.72	23.07	23.60	23.10	qfq	796,130	18,755,124	1.24%
2025-04-18	23.47	23.65	23.05	23.31	22.81	qfq	729,400	16,999,461	-0.43%
2025-04-17	23.04	23.65	22.85	23.41	22.91	qfq	868,000	20,328,476	0.99%
2025-04-16	23.42	23.42	22.66	23.18	22.69	qfq	912,300	21,011,723	-1.24%
2025-04-15	23.36	23.47	23.05	23.47	22.97	qfq	860,163	20,040,585	1.47%
2025-04-14	23.10	23.42	22.99	23.13	22.64	qfq	1,030,700	23,912,746	2.21%
2025-04-11	22.40	22.94	22.17	22.63	22.15	qfq	1,021,000	23,236,952	0.09%
2025-04-10	22.50	23.29	22.50	22.61	22.13	qfq	1,570,222	36,022,549	2.63%
2025-04-09	21.52	22.35	20.02	22.03	21.56	qfq	1,739,318	37,473,445	0.00%
2025-04-08	21.66	22.79	21.44	22.03	21.56	qfq	1,511,300	33,287,440	2.80%
2025-04-07	24.98	24.98	21.43	21.43	20.97	qfq	2,421,259	55,098,765	-20.01%
2025-04-03	27.09	27.32	26.21	26.79	26.22	qfq	1,155,239	30,932,670	-1.87%
2025-04-02	26.95	27.69	26.75	27.30	26.72	qfq	1,303,757	35,741,919	1.49%
2025-04-01	26.78	27.18	26.72	26.90	26.33	qfq	758,400	20,415,937	0.86%
2025-03-31	26.65	26.76	26.15	26.67	26.10	qfq	929,338	24,563,476	-1.19%
2025-03-28	27.07	27.32	26.61	26.99	26.42	qfq	850,600	22,914,973	-0.15%
2025-03-27	27.20	27.40	26.71	27.03	26.45	qfq	714,195	19,306,745	-0.81%
2025-03-26	26.54	27.45	26.41	27.25	26.67	qfq	1,044,512	28,407,879	2.21%
2025-03-25	26.58	26.88	26.17	26.66	26.09	qfq	1,092,835	29,055,296	0.19%
2025-03-24	27.39	27.66	26.07	26.61	26.04	qfq	1,546,387	41,381,257	-3.31%
2025-03-21	28.03	28.06	27.31	27.52	26.93	qfq	1,504,300	41,585,028	-2.03%
2025-03-20	27.80	28.18	27.60	28.09	27.49	qfq	1,523,953	42,603,603	1.12%
2025-03-19	27.92	28.12	27.62	27.78	27.19	qfq	1,941,534	54,065,900	-1.49%
2025-03-18	27.27	28.43	27.01	28.20	27.60	qfq	3,240,157	90,502,235	3.75%
2025-03-17	26.92	27.22	26.63	27.18	26.60	qfq	1,262,288	34,087,707	1.34%
2025-03-14	26.22	26.95	25.97	26.82	26.25	qfq	1,185,922	31,520,199	1.98%
2025-03-13	26.55	26.67	25.98	26.30	25.74	qfq	994,000	26,092,277	-0.94%
2025-03-12	26.49	26.80	26.20	26.55	25.98	qfq	1,058,900	28,093,121	0.26%
2025-03-11	26.30	26.50	26.00	26.48	25.92	qfq	672,928	17,694,323	-0.08%
2025-03-10	26.31	26.68	26.20	26.50	25.94	qfq	891,828	23,589,747	0.61%
2025-03-07	26.47	26.58	26.20	26.34	25.78	qfq	827,700	21,832,645	-0.45%
2025-03-06	26.17	26.63	26.10	26.46	25.90	qfq	1,090,700	28,786,337	1.50%
2025-03-05	26.15	26.23	25.84	26.07	25.51	qfq	903,628	23,504,929	-0.34%
2025-03-04	25.60	26.35	25.60	26.16	25.60	qfq	846,128	22,129,601	1.12%
2025-03-03	25.98	26.39	25.75	25.87	25.32	qfq	1,171,945	30,505,449	-0.42%
2025-02-28	26.80	26.96	25.88	25.98	25.43	qfq	1,772,166	46,644,672	-3.60%
2025-02-27	26.70	27.08	26.26	26.95	26.38	qfq	2,348,971	62,719,889	1.43%
2025-02-26	25.88	26.75	25.70	26.57	26.00	qfq	2,296,897	60,542,101	2.67%
2025-02-25	25.79	26.10	25.50	25.88	25.33	qfq	1,604,324	41,360,934	0.74%
2025-02-24	25.39	26.10	25.20	25.69	25.14	qfq	1,895,516	48,656,830	1.22%
2025-02-21	25.29	25.45	25.07	25.38	24.84	qfq	917,814	23,208,521	0.36%
2025-02-20	25.23	25.30	25.00	25.29	24.75	qfq	847,915	21,368,830	0.52%
2025-02-19	24.85	25.17	24.41	25.16	24.62	qfq	1,085,366	27,126,146	2.40%
2025-02-18	25.10	25.17	24.40	24.57	24.05	qfq	876,630	21,757,326	-2.07%
2025-02-17	24.90	25.10	24.71	25.09	24.56	qfq	908,300	22,671,903	1.87%
2025-02-14	24.62	24.83	24.50	24.63	24.11	qfq	815,248	20,113,859	0.04%
2025-02-13	24.95	25.12	24.61	24.62	24.10	qfq	820,135	20,373,963	-1.99%
2025-02-12	25.09	25.17	24.86	25.12	24.59	qfq	761,571	19,076,941	0.44%
2025-02-11	25.16	25.16	24.88	25.01	24.48	qfq	756,900	18,922,456	-0.40%
2025-02-10	25.05	25.18	24.85	25.11	24.58	qfq	860,454	21,547,943	0.28%
2025-02-07	25.05	25.20	24.75	25.04	24.51	qfq	1,172,828	29,377,398	-0.04%
2025-02-06	24.55	25.06	24.36	25.05	24.52	qfq	895,428	22,213,573	2.16%
2025-02-05	24.70	24.81	24.23	24.52	24.00	qfq	884,700	21,646,405	-0.77%
2025-01-27	24.99	25.10	24.60	24.71	24.18	qfq	851,302	21,150,153	-0.92%
2025-01-24	24.72	25.00	24.21	24.94	24.41	qfq	975,002	24,054,214	1.46%
2025-01-23	24.61	25.00	24.54	24.58	24.06	qfq	956,900	23,708,184	0.16%
2025-01-22	24.60	24.83	24.40	24.54	24.02	qfq	710,900	17,469,509	-0.81%
2025-01-21	24.57	24.95	24.51	24.74	24.21	qfq	882,502	21,782,012	0.12%
2025-01-20	24.30	24.86	24.01	24.71	24.18	qfq	1,176,105	28,787,251	3.35%
2025-01-17	24.00	24.01	23.60	23.91	23.40	qfq	673,080	16,031,332	0.17%
2025-01-16	24.05	24.33	23.63	23.87	23.36	qfq	805,400	19,326,587	-0.38%
2025-01-15	24.07	24.32	23.85	23.96	23.45	qfq	525,800	12,633,997	-0.50%
2025-01-14	23.18	24.08	22.91	24.08	23.57	qfq	970,821	23,062,400	4.70%
2025-01-13	22.51	23.13	22.24	23.00	22.51	qfq	555,000	12,617,403	0.04%
2025-01-10	23.44	23.73	22.95	22.99	22.50	qfq	735,800	17,160,048	-2.05%
2025-01-09	23.55	23.83	23.33	23.47	22.97	qfq	733,962	17,341,484	0.00%
2025-01-08	23.47	23.82	22.85	23.47	22.97	qfq	968,609	22,671,091	0.00%
2025-01-07	22.82	23.50	22.79	23.47	22.97	qfq	877,430	20,346,369	3.16%
2025-01-06	22.94	23.15	22.32	22.75	22.27	qfq	1,096,796	24,936,982	-0.48%
2025-01-03	23.84	23.84	22.85	22.86	22.37	qfq	1,252,416	29,249,191	-3.50%
2025-01-02	24.38	24.54	23.54	23.69	23.19	qfq	1,478,655	35,632,352	-1.99%
2024-12-31	24.55	24.83	24.08	24.17	23.66	qfq	867,685	21,170,630	-1.79%
2024-12-30	24.60	24.88	24.21	24.61	24.09	qfq	808,270	19,854,502	-0.97%
2024-12-27	24.51	25.28	24.51	24.85	24.32	qfq	976,200	24,351,798	0.89%
2024-12-26	24.40	24.80	24.21	24.63	24.11	qfq	1,002,831	24,724,599	1.48%
2024-12-25	24.71	24.85	23.88	24.27	23.75	qfq	876,202	21,255,986	-2.10%
2024-12-24	24.76	24.94	24.31	24.79	24.26	qfq	793,440	19,563,537	1.56%
2024-12-23	25.35	25.68	24.35	24.41	23.89	qfq	1,170,000	29,052,656	-4.27%
2024-12-20	24.81	25.76	24.81	25.50	24.96	qfq	897,400	22,839,047	2.49%
2024-12-19	24.78	25.02	24.49	24.88	24.35	qfq	774,384	19,173,964	0.20%
2024-12-18	24.98	25.17	24.40	24.83	24.30	qfq	808,722	20,098,253	0.00%
2024-12-17	26.39	26.49	24.72	24.83	24.30	qfq	1,743,771	44,413,597	-5.91%
2024-12-16	26.32	26.69	26.13	26.39	25.83	qfq	919,058	24,222,891	0.27%
2024-12-13	26.87	26.87	26.29	26.32	25.76	qfq	1,105,742	29,289,462	-2.23%
2024-12-12	26.68	26.95	26.58	26.92	26.35	qfq	1,088,709	29,166,342	1.13%
2024-12-11	26.52	26.78	26.34	26.62	26.05	qfq	1,046,177	27,722,003	0.68%
2024-12-10	26.90	27.17	26.38	26.44	25.88	qfq	1,933,376	51,799,103	0.53%
2024-12-09	26.99	27.05	26.26	26.30	25.74	qfq	2,362,549	62,781,861	-1.98%
2024-12-06	26.97	26.97	26.31	26.83	26.26	qfq	1,080,118	28,795,018	-0.11%
2024-12-05	26.84	27.15	26.69	26.86	26.29	qfq	1,521,983	40,877,444	0.00%
2024-12-04	27.58	27.59	26.67	26.86	26.29	qfq	1,545,136	41,766,862	-2.89%
2024-12-03	28.21	28.21	27.17	27.66	27.07	qfq	2,018,889	55,628,773	-1.53%
2024-12-02	27.50	28.90	27.11	28.09	27.49	qfq	2,256,439	63,017,947	2.63%
2024-11-29	26.70	28.09	26.60	27.37	26.79	qfq	1,841,980	50,380,023	2.51%
2024-11-28	27.00	27.32	26.61	26.70	26.13	qfq	1,023,937	27,611,840	-1.11%
2024-11-27	26.92	27.00	25.79	27.00	26.43	qfq	697,928	18,477,140	0.78%
2024-11-26	27.46	27.46	26.74	26.79	26.22	qfq	505,958	13,677,838	-1.76%
2024-11-25	26.33	27.27	26.33	27.27	26.69	qfq	609,600	16,391,296	2.79%
2024-11-22	27.80	27.91	26.52	26.53	25.97	qfq	693,715	18,845,121	-4.57%
2024-11-21	28.07	28.23	27.45	27.80	27.21	qfq	515,481	14,361,495	-0.64%
2024-11-20	27.75	27.99	27.41	27.98	27.38	qfq	606,338	16,882,234	0.83%
2024-11-19	26.88	27.75	26.82	27.75	27.16	qfq	767,400	20,913,694	3.58%
2024-11-18	27.16	27.77	26.66	26.79	26.22	qfq	878,400	23,856,588	-1.22%
2024-11-15	27.48	28.01	27.09	27.12	26.54	qfq	1,448,903	40,017,608	-0.95%
2024-11-14	29.00	29.16	26.93	27.38	26.80	qfq	2,304,942	64,628,605	-5.19%
2024-11-13	28.99	28.99	28.14	28.88	28.27	qfq	675,360	19,314,886	0.70%
2024-11-12	28.97	29.59	28.42	28.68	28.07	qfq	946,167	27,485,644	-0.73%
2024-11-11	28.35	28.95	28.20	28.89	28.27	qfq	780,439	22,305,692	1.55%
2024-11-08	28.48	28.90	28.11	28.45	27.84	qfq	1,038,149	29,668,961	0.28%
2024-11-07	27.94	28.49	27.91	28.37	27.77	qfq	913,150	25,783,407	0.53%
2024-11-06	27.45	28.22	27.36	28.22	27.62	qfq	1,517,918	42,486,359	2.96%
2024-11-05	27.17	27.55	27.02	27.41	26.83	qfq	1,025,044	28,053,789	0.88%
2024-11-04	26.82	27.17	26.56	27.17	26.59	qfq	742,272	20,074,862	1.57%
2024-11-01	26.86	27.37	26.68	26.75	26.18	qfq	1,046,548	28,232,654	-0.41%
2024-10-31	27.04	27.29	26.51	26.86	26.29	qfq	1,287,600	34,536,298	-0.56%
2024-10-30	27.50	28.00	26.84	27.01	26.43	qfq	1,965,106	53,984,224	3.09%
2024-10-29	26.76	26.87	26.18	26.20	25.64	qfq	959,800	25,445,509	-1.76%
2024-10-28	26.38	26.79	26.30	26.67	26.10	qfq	702,209	18,679,535	1.25%
2024-10-25	26.00	26.46	25.82	26.34	25.78	qfq	823,556	21,580,348	1.74%
2024-10-24	25.80	25.92	25.52	25.89	25.34	qfq	668,800	17,246,735	0.86%
2024-10-23	25.95	25.99	25.50	25.67	25.12	qfq	598,000	15,421,124	-0.39%
2024-10-22	25.84	25.95	25.41	25.77	25.22	qfq	860,500	22,119,995	0.16%
2024-10-21	25.26	26.20	24.80	25.73	25.18	qfq	1,380,502	35,069,933	2.92%
2024-10-18	24.39	25.36	24.34	25.00	24.47	qfq	1,339,995	33,137,772	2.50%
2024-10-17	24.46	24.81	24.23	24.39	23.87	qfq	593,236	14,538,165	-0.16%
2024-10-16	23.81	24.58	23.81	24.43	23.91	qfq	403,348	9,825,872	0.74%
2024-10-15	24.55	24.76	24.23	24.25	23.73	qfq	577,700	14,174,526	-1.46%
2024-10-14	24.18	24.69	23.74	24.61	24.09	qfq	725,200	17,638,398	1.90%
2024-10-11	25.81	25.81	23.93	24.15	23.64	qfq	998,902	24,659,038	-6.07%
2024-10-10	25.85	26.40	25.45	25.71	25.16	qfq	996,409	25,887,633	-0.73%
2024-10-09	25.67	26.98	24.70	25.90	25.35	qfq	1,934,619	50,177,252	-6.40%
2024-10-08	29.00	30.01	25.80	27.67	27.08	qfq	2,950,885	82,137,335	8.51%
2024-09-30	23.41	26.26	22.80	25.50	24.96	qfq	2,375,870	57,567,100	12.48%
2024-09-27	21.72	22.96	21.72	22.67	22.19	qfq	1,216,602	27,194,556	4.86%
2024-09-26	21.07	21.65	21.07	21.62	21.16	qfq	583,767	12,510,504	1.98%
2024-09-25	21.24	21.52	21.01	21.20	20.75	qfq	682,475	14,550,987	1.68%
2024-09-24	20.50	20.87	20.25	20.85	20.41	qfq	475,374	9,808,622	3.17%
2024-09-23	20.20	20.39	20.05	20.21	19.78	qfq	227,828	4,615,503	-0.44%
2024-09-20	20.48	20.60	20.14	20.30	19.87	qfq	228,500	4,646,605	-1.36%
2024-09-19	20.36	20.68	20.06	20.58	20.14	qfq	289,300	5,937,050	1.68%
2024-09-18	20.44	20.46	19.93	20.24	19.81	qfq	260,286	5,239,980	-0.30%
2024-09-13	20.73	20.73	20.30	20.30	19.87	qfq	272,400	5,584,854	-1.55%
2024-09-12	20.91	21.18	20.60	20.62	20.18	qfq	274,200	5,724,560	-1.34%
2024-09-11	21.01	21.17	20.82	20.90	20.45	qfq	234,017	4,911,357	-0.90%
2024-09-10	20.99	21.14	20.74	21.09	20.64	qfq	254,497	5,332,610	0.67%
2024-09-09	21.05	21.20	20.61	20.95	20.50	qfq	245,128	5,136,736	-0.76%
2024-09-06	21.72	21.85	21.11	21.11	20.66	qfq	393,000	8,393,645	-2.40%
2024-09-05	21.60	21.90	21.53	21.63	21.17	qfq	259,300	5,634,495	0.14%
2024-09-04	21.70	21.84	21.52	21.60	21.14	qfq	317,256	6,868,552	-0.78%
2024-09-03	21.37	21.85	21.35	21.77	21.31	qfq	461,066	10,001,317	1.78%
2024-09-02	21.81	22.09	21.38	21.39	20.93	qfq	746,928	16,248,492	-2.51%
2024-08-30	21.78	22.23	21.61	21.94	21.47	qfq	1,054,128	23,117,766	0.69%
2024-08-29	21.18	21.86	21.15	21.79	21.33	qfq	454,196	9,833,656	2.01%
2024-08-28	20.98	21.46	20.72	21.36	20.91	qfq	379,235	8,065,571	1.86%
2024-08-27	21.25	21.25	20.85	20.97	20.52	qfq	349,118	7,332,704	-0.99%
2024-08-26	20.81	21.26	20.68	21.18	20.73	qfq	412,414	8,698,259	1.78%
2024-08-23	20.73	20.91	20.40	20.81	20.37	qfq	474,918	9,826,553	0.19%
2024-08-22	21.30	21.30	20.77	20.77	20.33	qfq	437,700	9,202,455	-2.07%
2024-08-21	21.37	21.45	21.18	21.21	20.76	qfq	374,930	7,980,994	-0.75%
2024-08-20	21.84	21.90	21.28	21.37	20.91	qfq	568,800	12,220,217	-1.75%
2024-08-19	22.00	22.02	21.72	21.75	21.29	qfq	486,671	10,623,613	-0.78%
2024-08-16	21.94	22.26	21.90	21.92	21.45	qfq	593,790	13,094,968	-0.14%
2024-08-15	21.68	22.15	21.68	21.95	21.48	qfq	741,401	16,271,637	0.09%
2024-08-14	22.21	22.32	21.90	21.93	21.46	qfq	569,600	12,561,755	-1.26%
2024-08-13	21.91	22.26	21.73	22.21	21.74	qfq	735,800	16,201,148	0.63%
2024-08-12	21.75	22.66	21.53	22.07	21.60	qfq	1,129,218	24,823,416	0.91%
2024-08-09	22.73	22.85	21.85	21.87	21.40	qfq	1,891,765	41,884,181	-4.20%
2024-08-08	24.15	24.15	22.61	22.83	22.34	qfq	3,104,316	71,791,089	-8.68%
2024-08-07	24.00	27.44	23.63	25.00	24.47	qfq	4,750,216	115,506,497	6.52%
2024-08-06	23.85	24.06	22.89	23.47	22.97	qfq	1,255,600	29,423,929	-1.88%
2024-08-05	23.26	24.00	23.09	23.92	23.41	qfq	1,457,640	34,399,961	2.00%
2024-08-02	23.19	23.95	23.00	23.45	22.95	qfq	1,725,000	40,599,663	0.34%
2024-08-01	22.97	23.38	22.85	23.37	22.87	qfq	1,140,669	26,383,704	1.74%
2024-07-31	22.04	23.06	22.04	22.97	22.48	qfq	744,669	16,896,610	3.47%
2024-07-30	21.63	22.29	21.63	22.20	21.73	qfq	405,234	8,934,936	1.09%
2024-07-29	22.33	22.35	21.77	21.96	21.49	qfq	502,234	11,019,768	-1.48%
2024-07-26	21.69	22.34	21.50	22.29	21.82	qfq	545,603	12,058,230	2.29%
2024-07-25	21.13	22.07	21.08	21.79	21.33	qfq	812,845	17,654,274	1.77%
2024-07-24	22.10	22.21	21.14	21.41	20.95	qfq	1,359,045	29,269,627	-3.12%
2024-07-23	22.53	22.69	22.00	22.10	21.63	qfq	708,800	15,802,000	-2.00%
2024-07-22	22.70	22.82	22.32	22.55	22.07	qfq	454,971	10,260,595	-0.70%
2024-07-19	22.86	23.01	22.38	22.71	22.23	qfq	817,412	18,558,537	-1.86%
2024-07-18	22.77	23.30	22.52	23.14	22.65	qfq	434,422	9,927,021	0.39%
2024-07-17	23.04	23.32	22.78	23.05	22.56	qfq	600,828	13,833,420	-0.13%
2024-07-16	23.35	23.68	22.96	23.08	22.59	qfq	788,813	18,345,115	-0.04%
2024-07-15	24.49	24.89	23.00	23.09	22.60	qfq	1,300,854	30,606,447	-6.90%
2024-07-12	24.72	25.00	24.50	24.80	24.27	qfq	237,700	5,904,538	0.00%
2024-07-11	24.45	24.90	23.97	24.80	24.27	qfq	358,328	8,838,634	3.29%
2024-07-10	24.08	24.42	23.93	24.01	23.50	qfq	254,100	6,134,227	-0.70%
2024-07-09	23.33	24.31	23.13	24.18	23.67	qfq	343,300	8,164,968	2.76%
2024-07-08	23.99	24.09	23.40	23.53	23.03	qfq	392,000	9,251,677	-2.32%
2024-07-05	23.82	24.16	23.50	24.09	23.58	qfq	376,330	8,945,195	0.92%
2024-07-04	24.81	24.97	23.78	23.87	23.36	qfq	512,900	12,412,855	-3.79%
2024-07-03	25.43	25.54	24.63	24.81	24.28	qfq	538,571	13,499,877	-2.44%
2024-07-02	25.57	25.69	25.14	25.43	24.89	qfq	319,728	8,142,653	-0.55%
2024-07-01	25.45	25.89	24.90	25.57	25.03	qfq	433,332	10,970,231	0.04%
2024-06-28	25.62	26.00	25.24	25.56	25.02	qfq	385,560	9,908,561	0.51%
2024-06-27	26.18	26.24	25.33	25.43	24.89	qfq	383,791	9,892,891	-1.28%
2024-06-26	24.64	25.82	24.64	25.76	25.21	qfq	415,826	10,615,374	3.04%
2024-06-25	24.73	25.38	24.72	25.00	24.47	qfq	341,761	8,570,670	1.13%
2024-06-24	25.40	26.18	24.61	24.72	24.19	qfq	495,372	12,425,392	-4.63%
2024-06-21	26.01	26.03	25.42	25.92	25.37	qfq	280,971	7,240,245	0.23%
2024-06-20	26.45	26.88	25.83	25.86	25.31	qfq	563,651	14,752,835	-2.27%
2024-06-19	26.18	26.68	26.18	26.46	25.90	qfq	345,300	9,151,222	1.11%
2024-06-18	25.80	26.40	25.80	26.17	25.61	qfq	348,456	9,124,942	0.27%
2024-06-17	26.27	26.49	25.98	26.10	25.54	qfq	387,710	10,176,018	-1.58%
2024-06-14	27.03	27.07	26.31	26.52	25.96	qfq	463,671	12,291,052	-0.90%
2024-06-13	25.97	27.13	25.97	26.76	26.19	qfq	823,200	22,014,251	1.98%
2024-06-12	25.65	26.36	25.51	26.24	25.39	qfq	529,970	13,861,819	2.54%
2024-06-11	25.49	25.64	24.77	25.59	24.76	qfq	634,598	16,053,271	0.35%
2024-06-07	24.62	25.61	24.62	25.50	24.67	qfq	799,800	20,157,323	3.83%
2024-06-06	26.65	26.89	24.16	24.56	23.76	qfq	1,056,271	26,558,610	-7.67%
2024-06-05	27.48	27.48	26.56	26.60	25.74	qfq	555,800	14,942,327	-2.88%
2024-06-04	27.30	27.56	26.82	27.39	26.50	qfq	438,208	11,935,201	-0.15%
2024-06-03	28.10	28.17	26.99	27.43	26.54	qfq	639,628	17,611,135	-2.38%
2024-05-31	27.88	28.18	27.60	28.10	27.19	qfq	446,200	12,483,224	0.97%
2024-05-30	27.60	28.09	27.30	27.83	26.93	qfq	328,985	9,156,704	0.40%
2024-05-29	27.55	27.97	27.48	27.72	26.82	qfq	326,504	9,066,618	0.51%
2024-05-28	27.94	27.99	27.49	27.58	26.68	qfq	292,700	8,104,650	-1.25%
2024-05-27	27.70	27.96	27.19	27.93	27.02	qfq	368,211	10,163,587	2.20%
2024-05-24	27.60	28.10	27.16	27.33	26.44	qfq	505,884	13,954,445	-1.51%
2024-05-23	28.14	28.23	27.54	27.75	26.85	qfq	439,652	12,259,221	-1.32%
2024-05-22	27.94	28.33	27.94	28.12	27.21	qfq	391,446	11,010,702	0.29%
2024-05-21	28.05	28.27	27.60	28.04	27.13	qfq	375,486	10,528,163	-0.04%
2024-05-20	28.30	28.30	27.90	28.05	27.14	qfq	467,165	13,118,224	0.00%
2024-05-17	27.75	28.08	27.62	28.05	27.14	qfq	564,005	15,732,975	1.01%
2024-05-16	27.57	27.82	27.36	27.77	26.87	qfq	478,953	13,246,316	0.73%
2024-05-15	27.70	28.02	27.38	27.57	26.67	qfq	452,100	12,519,376	-0.83%
2024-05-14	28.00	28.65	27.41	27.80	26.90	qfq	1,218,432	33,923,609	0.29%
2024-05-13	28.00	28.28	27.50	27.72	26.82	qfq	733,053	20,423,514	-2.43%
2024-05-10	27.81	28.56	27.53	28.41	27.49	qfq	978,064	27,592,974	2.67%
2024-05-09	27.04	28.20	27.00	27.67	26.77	qfq	867,911	24,038,764	2.48%
2024-05-08	27.90	27.92	26.85	27.00	26.12	qfq	739,300	20,103,157	-1.57%
2024-05-07	27.06	27.44	26.75	27.43	26.54	qfq	914,471	24,848,886	1.59%
2024-05-06	26.08	27.26	26.08	27.00	26.12	qfq	1,231,666	32,979,769	4.05%
2024-04-30	25.62	26.10	25.39	25.95	25.11	qfq	1,156,900	29,809,410	1.29%
2024-04-29	25.70	26.08	25.10	25.62	24.79	qfq	2,095,697	53,686,434	7.33%
2024-04-26	23.80	23.97	23.39	23.87	23.09	qfq	606,155	14,410,517	0.76%
2024-04-25	23.26	23.73	22.99	23.69	22.92	qfq	509,597	11,950,305	1.85%
2024-04-24	23.01	23.39	22.80	23.26	22.50	qfq	285,803	6,597,232	1.53%
2024-04-23	23.47	23.47	22.88	22.91	22.17	qfq	310,093	7,139,798	-0.48%
2024-04-22	22.91	23.36	22.83	23.02	22.27	qfq	317,493	7,299,846	-0.90%
2024-04-19	23.02	23.51	23.02	23.23	22.48	qfq	326,500	7,586,193	0.09%
2024-04-18	23.91	23.92	23.07	23.21	22.46	qfq	703,258	16,477,238	-3.05%
2024-04-17	22.83	24.25	22.83	23.94	23.16	qfq	709,399	16,837,498	4.40%
2024-04-16	25.01	25.20	22.93	22.93	22.19	qfq	1,210,318	28,536,990	-10.08%
2024-04-15	24.35	25.94	24.11	25.50	24.67	qfq	1,630,346	41,070,547	3.16%
2024-04-12	24.72	25.20	24.32	24.72	23.92	qfq	1,313,880	32,516,025	-2.72%
2024-04-11	24.24	25.89	23.73	25.41	24.58	qfq	2,173,440	54,027,862	1.84%
2024-04-10	23.09	28.07	23.01	24.95	24.14	qfq	2,210,869	56,468,100	6.67%
2024-04-09	24.31	24.44	22.60	23.39	22.63	qfq	1,450,968	33,971,912	-6.70%
2024-04-08	23.39	25.37	23.15	25.07	24.26	qfq	1,729,223	42,522,386	6.36%
2024-04-03	24.12	24.33	23.53	23.57	22.80	qfq	631,108	15,032,444	-2.96%
2024-04-02	23.91	24.98	23.91	24.29	23.50	qfq	850,051	20,761,031	0.75%
2024-04-01	23.78	24.16	23.69	24.11	23.33	qfq	549,163	13,141,856	1.60%
2024-03-29	23.23	23.94	23.23	23.73	22.96	qfq	281,722	6,676,344	1.45%
2024-03-28	22.81	23.80	22.66	23.39	22.63	qfq	285,929	6,642,444	3.36%
2024-03-27	23.42	23.42	22.63	22.63	21.89	qfq	244,816	5,631,436	-2.29%
2024-03-26	23.00	23.30	22.62	23.16	22.41	qfq	245,781	5,630,117	0.35%
2024-03-25	24.00	24.08	23.08	23.08	22.33	qfq	277,757	6,558,030	-3.43%
2024-03-22	24.16	24.48	23.85	23.90	23.12	qfq	250,814	6,027,839	-2.65%
2024-03-21	24.49	24.85	24.30	24.55	23.75	qfq	354,603	8,706,197	0.24%
2024-03-20	24.46	24.78	24.21	24.49	23.69	qfq	447,360	10,914,250	0.00%
2024-03-19	24.62	24.76	24.44	24.49	23.69	qfq	250,390	6,149,335	-0.49%
2024-03-18	24.26	24.99	24.10	24.61	23.81	qfq	345,999	8,482,129	1.53%
2024-03-15	24.03	24.35	23.81	24.24	23.45	qfq	308,044	7,407,376	0.87%
2024-03-14	24.18	24.40	23.75	24.03	23.25	qfq	287,644	6,914,236	-0.62%
2024-03-13	24.51	24.67	24.16	24.18	23.39	qfq	243,111	5,912,304	-0.90%
2024-03-12	23.75	24.49	23.55	24.40	23.61	qfq	668,065	16,123,862	3.65%
2024-03-11	23.36	23.59	23.10	23.54	22.78	qfq	203,600	4,756,700	0.77%
2024-03-08	23.31	23.60	23.06	23.36	22.60	qfq	227,810	5,306,848	0.13%
2024-03-07	23.41	23.88	23.20	23.33	22.57	qfq	278,004	6,553,026	0.39%
2024-03-06	23.05	23.57	22.71	23.24	22.49	qfq	253,605	5,888,816	0.82%
2024-03-05	23.69	23.71	22.87	23.05	22.30	qfq	287,808	6,676,773	-2.95%
2024-03-04	24.07	24.28	23.34	23.75	22.98	qfq	318,558	7,522,602	-0.34%
2024-03-01	23.65	23.99	23.41	23.83	23.06	qfq	245,779	5,846,703	0.89%
2024-02-29	22.72	23.85	22.72	23.62	22.85	qfq	269,715	6,326,868	2.70%
2024-02-28	24.95	25.00	23.00	23.00	22.25	qfq	769,966	18,585,805	-7.03%
2024-02-27	23.69	25.80	23.07	24.74	23.94	qfq	843,215	20,608,429	4.43%
2024-02-26	23.23	24.18	22.84	23.69	22.92	qfq	553,847	13,160,744	1.98%
2024-02-23	22.48	23.32	22.27	23.23	22.48	qfq	447,029	10,186,407	4.40%
2024-02-22	22.22	22.37	21.81	22.25	21.53	qfq	228,993	5,064,484	1.14%
2024-02-21	21.79	22.64	21.33	22.00	21.29	qfq	388,499	8,563,701	1.48%
2024-02-20	21.50	21.92	21.22	21.68	20.98	qfq	240,057	5,188,939	0.84%
2024-02-19	21.21	21.82	21.07	21.50	20.80	qfq	391,832	8,383,305	1.37%
2024-02-08	20.05	21.37	19.21	21.21	20.52	qfq	535,990	10,911,275	8.05%
2024-02-07	20.20	20.42	19.04	19.63	18.99	qfq	550,779	10,847,228	-2.09%
2024-02-06	19.03	20.36	18.00	20.05	19.40	qfq	430,236	8,327,672	5.36%
2024-02-05	21.00	21.15	18.59	19.03	18.41	qfq	486,310	9,562,617	-10.02%
2024-02-02	23.00	23.00	20.12	21.15	20.46	qfq	398,522	8,570,796	-5.07%
2024-02-01	22.61	22.64	21.89	22.28	21.56	qfq	295,968	6,583,971	-1.11%
2024-01-31	25.36	25.36	22.52	22.53	21.80	qfq	453,003	10,527,863	-6.71%
2024-01-30	25.46	25.46	24.13	24.15	23.37	qfq	388,940	9,560,796	-3.13%
2024-01-29	25.99	26.12	24.92	24.93	24.12	qfq	484,700	12,299,728	-4.08%
2024-01-26	25.83	26.42	25.51	25.99	25.15	qfq	295,557	7,713,078	-0.04%
2024-01-25	25.55	26.18	25.15	26.00	25.16	qfq	350,380	9,035,151	2.04%
2024-01-24	25.33	25.76	24.68	25.48	24.65	qfq	403,800	10,200,526	0.39%
2024-01-23	25.26	25.50	24.47	25.38	24.56	qfq	508,207	12,667,715	0.48%
2024-01-22	26.70	26.72	25.05	25.26	24.44	qfq	621,228	16,064,759	-5.50%
2024-01-19	27.06	27.30	26.65	26.73	25.86	qfq	413,700	11,139,727	-1.44%
2024-01-18	27.41	27.80	26.61	27.12	26.24	qfq	473,086	12,795,268	-2.06%
2024-01-17	28.27	28.36	27.62	27.69	26.79	qfq	371,806	10,415,587	-1.77%
2024-01-16	28.44	28.44	27.72	28.19	27.27	qfq	388,477	10,881,437	-0.11%
2024-01-15	28.23	28.55	27.61	28.22	27.30	qfq	798,845	22,466,515	0.43%
2024-01-12	28.69	29.69	28.10	28.10	27.19	qfq	1,344,023	38,793,822	-1.40%
2024-01-11	27.55	28.67	27.55	28.50	27.57	qfq	666,227	18,792,189	2.59%
2024-01-10	27.90	28.15	27.70	27.78	26.88	qfq	527,600	14,732,693	-1.21%
2024-01-09	27.38	28.15	27.38	28.12	27.21	qfq	664,547	18,577,319	2.25%
2024-01-08	27.42	27.80	27.22	27.50	26.61	qfq	368,097	10,097,562	-0.51%
2024-01-05	28.03	28.20	27.50	27.64	26.74	qfq	379,343	10,536,221	-1.39%
2024-01-04	28.13	28.13	27.62	28.03	27.12	qfq	421,300	11,768,905	0.65%
2024-01-03	27.95	28.23	27.75	27.85	26.95	qfq	352,651	9,850,369	-1.03%
2024-01-02	27.95	28.35	27.95	28.14	27.23	qfq	593,248	16,724,652	0.68%
2023-12-29	27.70	28.08	27.70	27.95	27.04	qfq	610,586	17,066,434	0.83%
2023-12-28	27.84	27.84	27.41	27.72	26.82	qfq	544,134	15,045,112	-0.18%
2023-12-27	26.94	27.98	26.71	27.77	26.87	qfq	965,800	26,573,974	3.39%
2023-12-26	27.19	27.20	26.81	26.86	25.99	qfq	724,600	19,553,101	-1.61%
2023-12-25	27.12	27.48	26.81	27.30	26.41	qfq	607,328	16,445,709	0.07%
2023-12-22	27.50	27.55	27.20	27.28	26.39	qfq	625,239	17,101,791	-0.73%
2023-12-21	27.26	27.65	26.20	27.48	26.59	qfq	1,259,337	33,939,148	1.78%
2023-12-20	26.74	27.29	26.65	27.00	26.12	qfq	669,984	18,133,965	1.31%
2023-12-19	26.43	26.90	26.12	26.65	25.78	qfq	378,495	10,050,178	1.25%
2023-12-18	26.55	26.55	26.18	26.32	25.47	qfq	327,854	8,647,356	-0.49%
2023-12-15	26.59	26.88	26.33	26.45	25.59	qfq	268,660	7,114,400	-0.26%
2023-12-14	26.67	26.95	26.50	26.52	25.66	qfq	204,953	5,471,916	-0.34%
2023-12-13	26.62	26.93	26.33	26.61	25.75	qfq	331,556	8,841,705	-0.41%
2023-12-12	26.72	26.98	26.45	26.72	25.85	qfq	247,828	6,598,657	0.15%
2023-12-11	26.49	27.11	26.18	26.68	25.81	qfq	449,589	11,977,324	0.76%
2023-12-08	26.93	27.11	26.46	26.48	25.62	qfq	413,582	11,038,266	-1.71%
2023-12-07	27.00	27.25	26.80	26.94	26.06	qfq	314,328	8,470,314	-0.66%
2023-12-06	26.93	27.47	26.80	27.12	26.24	qfq	347,286	9,446,853	0.71%
2023-12-05	27.34	27.44	26.93	26.93	26.06	qfq	318,899	8,646,074	-1.14%
2023-12-04	27.30	27.57	27.20	27.24	26.36	qfq	337,784	9,249,326	-0.66%
2023-12-01	27.37	27.64	27.10	27.42	26.53	qfq	378,628	10,353,071	0.15%
2023-11-30	27.62	27.95	27.17	27.38	26.49	qfq	360,248	9,905,315	-0.87%
2023-11-29	27.72	27.96	27.59	27.62	26.72	qfq	316,045	8,763,067	-0.36%
2023-11-28	27.28	27.99	27.28	27.72	26.82	qfq	654,867	18,166,193	1.09%
2023-11-27	27.59	27.70	27.18	27.42	26.53	qfq	479,138	13,147,317	-0.44%
2023-11-24	27.90	27.90	27.35	27.54	26.65	qfq	354,312	9,743,041	-1.18%
2023-11-23	27.60	28.00	27.26	27.87	26.96	qfq	400,436	11,120,815	0.76%
2023-11-22	27.76	27.94	27.52	27.66	26.76	qfq	446,171	12,357,840	-0.32%
2023-11-21	28.17	28.17	27.61	27.75	26.85	qfq	375,100	10,455,465	-1.42%
2023-11-20	28.08	28.15	27.78	28.15	27.24	qfq	427,524	11,955,190	0.64%
2023-11-17	27.83	28.06	27.60	27.97	27.06	qfq	447,328	12,504,781	0.21%
2023-11-16	28.02	28.10	27.69	27.91	27.00	qfq	486,214	13,557,752	-0.29%
2023-11-15	27.80	28.15	27.67	27.99	27.08	qfq	446,419	12,470,485	0.68%
2023-11-14	27.86	27.93	27.62	27.80	26.90	qfq	273,438	7,590,280	0.07%
2023-11-13	27.73	27.83	27.45	27.78	26.88	qfq	402,460	11,124,575	1.20%
2023-11-10	27.60	27.65	27.29	27.45	26.56	qfq	237,000	6,510,295	-0.51%
2023-11-09	27.73	27.87	27.51	27.59	26.69	qfq	315,504	8,727,447	-0.50%
2023-11-08	27.87	27.98	27.50	27.73	26.83	qfq	433,266	12,005,909	-0.25%
2023-11-07	27.97	27.97	27.62	27.80	26.90	qfq	314,790	8,755,480	-0.18%
2023-11-06	27.46	27.94	27.43	27.85	26.95	qfq	407,065	11,304,548	1.42%
2023-11-03	27.57	27.79	27.30	27.46	26.57	qfq	474,246	13,064,263	1.37%
2023-11-02	27.59	27.77	27.07	27.09	26.21	qfq	371,040	10,136,829	-1.49%
2023-11-01	27.26	27.54	27.08	27.50	26.61	qfq	386,500	10,588,984	0.55%
2023-10-31	26.90	27.37	26.90	27.35	26.46	qfq	418,938	11,414,729	1.15%
2023-10-30	27.27	27.48	26.65	27.04	26.16	qfq	496,769	13,420,425	-1.24%
2023-10-27	26.56	27.58	26.48	27.38	26.49	qfq	826,898	22,426,366	3.09%
2023-10-26	25.74	26.83	25.74	26.56	25.70	qfq	406,604	10,700,793	0.61%
2023-10-25	26.49	26.90	26.27	26.40	25.54	qfq	281,265	7,476,545	0.23%
2023-10-24	25.04	26.35	25.04	26.34	25.48	qfq	522,257	13,554,266	5.23%
2023-10-23	25.90	25.90	25.00	25.03	24.22	qfq	463,058	11,733,974	-3.36%
2023-10-20	26.09	26.40	25.78	25.90	25.06	qfq	275,000	7,142,620	-0.99%
2023-10-19	26.09	26.63	25.79	26.16	25.31	qfq	403,197	10,560,696	0.27%
2023-10-18	26.58	26.59	25.80	26.09	25.24	qfq	269,060	7,008,282	-1.14%
2023-10-17	26.26	26.61	26.10	26.39	25.53	qfq	268,532	7,070,117	0.42%
2023-10-16	26.68	26.68	26.22	26.28	25.43	qfq	323,171	8,516,411	-0.45%
2023-10-13	26.90	26.90	26.35	26.40	25.54	qfq	403,800	10,702,349	-1.64%
2023-10-12	27.80	27.80	26.75	26.84	25.97	qfq	622,400	16,756,914	-2.01%
2023-10-11	27.48	27.96	27.20	27.39	26.50	qfq	647,800	17,848,482	-0.11%
2023-10-10	27.65	27.99	27.30	27.42	26.53	qfq	388,034	10,670,204	-1.26%
2023-10-09	27.98	28.28	27.72	27.77	26.87	qfq	515,148	14,367,912	-0.72%
2023-09-28	27.94	28.14	27.75	27.97	27.06	qfq	367,458	10,285,881	0.36%
2023-09-27	27.31	28.08	27.19	27.87	26.96	qfq	452,887	12,615,709	2.05%
2023-09-26	27.40	27.56	27.14	27.31	26.42	qfq	175,896	4,811,822	-0.51%
2023-09-25	27.70	27.94	27.37	27.45	26.56	qfq	222,300	6,128,563	-1.08%
2023-09-22	26.93	27.76	26.75	27.75	26.85	qfq	360,125	9,873,070	3.04%
2023-09-21	26.93	27.45	26.83	26.93	26.06	qfq	248,600	6,718,908	-1.07%
2023-09-20	27.37	27.48	27.10	27.22	26.34	qfq	337,674	9,200,577	-0.29%
2023-09-19	28.35	28.35	27.26	27.30	26.41	qfq	464,756	12,820,059	-2.85%
2023-09-18	26.90	28.45	26.66	28.10	27.19	qfq	981,840	27,431,580	4.54%
2023-09-15	27.20	27.43	26.88	26.88	26.01	qfq	318,985	8,628,082	-1.18%
2023-09-14	27.16	27.48	27.10	27.20	26.32	qfq	435,900	11,858,837	-0.62%
2023-09-13	28.62	28.62	27.26	27.37	26.48	qfq	602,385	16,608,894	-2.01%
2023-09-12	27.90	28.30	27.56	27.93	27.02	qfq	416,011	11,531,011	0.14%
2023-09-11	28.25	28.35	27.60	27.89	26.98	qfq	428,824	11,944,161	-0.29%
2023-09-08	28.00	28.26	27.93	27.97	27.06	qfq	354,915	9,961,265	-0.11%
2023-09-07	28.40	28.49	27.95	28.00	27.09	qfq	481,500	13,568,726	-1.27%
2023-09-06	28.63	28.63	28.02	28.36	27.44	qfq	361,628	10,243,893	0.04%
2023-09-05	29.19	29.19	28.28	28.35	27.43	qfq	592,000	16,889,153	-1.49%
2023-09-04	29.20	29.50	28.70	28.78	27.85	qfq	732,849	21,240,230	-1.61%
2023-09-01	29.12	29.46	29.05	29.25	28.30	qfq	1,093,031	31,974,315	0.48%
2023-08-31	28.05	29.33	28.05	29.11	28.16	qfq	1,487,148	43,241,529	2.54%
2023-08-30	26.81	28.51	26.81	28.39	27.47	qfq	1,406,877	39,325,430	5.30%
2023-08-29	25.33	27.04	25.33	26.96	26.08	qfq	1,008,845	26,780,190	6.44%
2023-08-28	26.53	26.68	25.18	25.33	24.51	qfq	894,808	23,137,692	0.52%
2023-08-25	26.19	26.45	25.15	25.20	24.38	qfq	956,494	24,436,628	-4.11%
2023-08-24	28.47	28.47	26.24	26.28	25.43	qfq	1,720,782	46,376,935	-7.79%
2023-08-23	29.15	29.18	28.25	28.50	27.57	qfq	540,479	15,450,089	-1.66%
2023-08-22	29.10	29.35	28.51	28.98	28.04	qfq	902,494	26,115,566	-0.34%
2023-08-21	28.35	29.33	28.35	29.08	28.14	qfq	1,359,599	39,533,620	2.18%
2023-08-18	27.80	29.09	27.73	28.46	27.54	qfq	1,333,411	38,225,879	1.64%
2023-08-17	27.61	28.16	27.14	28.00	27.09	qfq	753,419	20,866,366	0.47%
2023-08-16	28.22	28.75	27.78	27.87	26.96	qfq	819,391	23,139,344	-1.24%
2023-08-15	27.87	28.33	27.35	28.22	27.30	qfq	839,173	23,404,310	1.26%
2023-08-14	27.58	28.05	27.48	27.87	26.96	qfq	688,266	19,085,247	0.36%
2023-08-11	28.67	28.77	27.76	27.77	26.87	qfq	1,091,100	30,777,915	-3.41%
2023-08-10	28.12	29.21	28.03	28.75	27.82	qfq	1,131,684	32,413,333	1.91%
2023-08-09	28.73	29.40	28.17	28.21	27.29	qfq	1,346,690	38,705,448	-2.18%
2023-08-08	29.15	29.40	28.00	28.84	27.90	qfq	1,751,367	49,924,582	-1.94%
2023-08-07	29.99	29.99	29.14	29.41	28.45	qfq	1,826,473	53,653,214	-2.36%
2023-08-04	28.90	30.34	28.71	30.12	29.14	qfq	3,232,978	96,548,927	4.55%
2023-08-03	29.42	29.42	28.70	28.81	27.87	qfq	1,570,459	45,457,260	-2.57%
2023-08-02	27.83	30.32	27.50	29.57	28.61	qfq	2,894,499	84,452,668	5.87%
2023-08-01	28.30	28.30	27.72	27.93	27.02	qfq	291,511	8,133,643	-0.99%
2023-07-31	28.34	28.45	28.08	28.21	27.29	qfq	323,341	9,122,778	-0.42%
2023-07-28	27.62	28.34	27.51	28.33	27.41	qfq	430,952	12,095,427	2.09%
2023-07-27	28.39	28.39	27.73	27.75	26.85	qfq	368,741	10,308,668	-1.63%
2023-07-26	28.23	28.45	27.99	28.21	27.29	qfq	354,628	9,990,779	-0.07%
2023-07-25	27.83	28.35	27.82	28.23	27.31	qfq	598,693	16,832,577	1.47%
2023-07-24	27.49	27.94	27.18	27.82	26.92	qfq	543,300	15,025,153	1.46%
2023-07-21	27.71	27.90	27.34	27.42	26.53	qfq	703,606	19,443,010	-0.69%
2023-07-20	28.30	28.45	27.51	27.61	26.71	qfq	776,700	21,646,713	-2.30%
2023-07-19	28.58	28.58	28.05	28.26	27.34	qfq	672,095	18,951,986	-1.26%
2023-07-18	28.79	28.79	28.22	28.62	27.69	qfq	774,939	22,055,947	-0.28%