SECURITY DETAIL · RAW DATA

阿莱德301419.SZ

ASZSECNYSTOCK

最近收盘价29.502026-07-17

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）4,544,667

成交额（元）137,276,787

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 5 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
2026-05-21	2026-05-28	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-21	2026-05-28	bonus_share	—	—	0.25	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.90	32.14	28.91	29.50	29.50	qfq	4,544,667	137,276,787	-7.64%
2026-07-16	32.69	33.50	31.61	31.94	31.94	qfq	3,701,786	119,907,651	-3.07%
2026-07-15	35.32	35.40	32.80	32.95	32.95	qfq	4,241,555	143,164,967	-6.68%
2026-07-14	34.33	35.78	33.23	35.31	35.31	qfq	4,216,710	145,771,790	4.90%
2026-07-13	37.92	37.92	33.57	33.66	33.66	qfq	5,772,939	204,620,002	-11.84%
2026-07-10	40.12	41.78	38.17	38.18	38.18	qfq	6,177,205	246,494,698	-5.73%
2026-07-09	38.85	40.83	37.70	40.50	40.50	qfq	5,754,404	225,275,654	6.58%
2026-07-08	42.08	42.08	38.00	38.00	38.00	qfq	5,928,725	234,837,754	-10.36%
2026-07-07	41.04	42.75	40.45	42.39	42.39	qfq	5,438,534	226,710,327	2.84%
2026-07-06	43.66	43.94	40.18	41.22	41.22	qfq	5,805,183	243,116,992	-3.69%
2026-07-03	45.90	46.83	42.78	42.80	42.80	qfq	6,940,251	307,049,432	-7.18%
2026-07-02	48.98	49.66	45.00	46.11	46.11	qfq	7,520,985	360,844,729	-9.87%
2026-07-01	50.50	51.56	49.03	51.16	51.16	qfq	10,130,064	509,279,180	-0.83%
2026-06-30	48.91	52.65	47.42	51.59	51.59	qfq	14,119,845	705,923,912	3.10%
2026-06-29	45.79	50.38	44.73	50.04	50.04	qfq	13,591,368	655,506,253	8.66%
2026-06-26	45.98	46.85	43.88	46.05	46.05	qfq	8,112,428	366,042,879	-2.06%
2026-06-25	43.69	47.48	42.80	47.02	47.02	qfq	10,698,987	486,559,858	8.17%
2026-06-24	42.57	44.35	42.40	43.47	43.47	qfq	6,841,432	296,997,220	-0.46%
2026-06-23	46.93	46.93	42.80	43.67	43.67	qfq	9,304,533	410,813,562	-8.62%
2026-06-22	44.45	47.79	44.10	47.79	47.79	qfq	12,094,104	557,806,520	4.80%
2026-06-18	44.03	47.95	44.01	45.60	45.60	qfq	12,597,488	578,930,561	5.07%
2026-06-17	41.66	43.40	41.50	43.40	43.40	qfq	8,518,796	363,630,290	2.12%
2026-06-16	42.10	42.75	41.17	42.50	42.50	qfq	9,530,347	400,321,042	1.09%
2026-06-15	38.80	42.15	38.55	42.04	42.04	qfq	9,299,253	376,846,264	10.05%
2026-06-12	39.94	40.94	37.80	38.20	38.20	qfq	8,444,028	333,645,802	-1.06%
2026-06-11	39.24	39.95	37.85	38.61	38.61	qfq	7,776,806	301,078,407	-3.50%
2026-06-10	41.01	41.05	38.88	40.01	40.01	qfq	9,248,433	368,710,333	-6.04%
2026-06-09	41.05	42.82	39.88	42.58	42.58	qfq	10,907,213	451,401,176	3.78%
2026-06-08	43.89	44.74	40.00	41.03	41.03	qfq	12,865,249	548,531,094	-12.85%
2026-06-05	46.03	49.67	45.80	47.08	47.08	qfq	13,138,398	623,493,214	-1.42%
2026-06-04	46.91	48.28	45.80	47.76	47.76	qfq	15,293,508	719,677,152	-5.16%
2026-06-03	45.89	50.98	43.58	50.36	50.36	qfq	23,486,836	1,094,062,486	12.21%
2026-06-02	37.29	44.88	37.17	44.88	44.88	qfq	17,070,201	737,613,795	20.00%
2026-06-01	38.02	39.00	37.19	37.40	37.40	qfq	6,456,667	244,768,413	-2.40%
2026-05-29	39.95	40.42	38.05	38.32	38.32	qfq	9,509,214	371,599,640	-5.69%
2026-05-28	37.11	40.80	36.68	40.63	40.63	qfq	10,863,680	422,342,507	-17.92%
2026-05-27	47.05	50.95	46.87	49.50	39.28	qfq	10,947,163	534,989,498	4.58%
2026-05-26	46.05	51.00	46.05	47.33	37.56	qfq	9,292,454	443,288,222	1.78%
2026-05-25	47.07	47.80	45.20	46.50	36.90	qfq	7,060,606	325,938,387	-1.08%
2026-05-22	44.75	47.81	44.60	47.01	37.30	qfq	9,742,354	454,277,756	6.12%
2026-05-21	42.86	46.00	42.70	44.30	35.15	qfq	9,084,768	405,438,517	3.26%
2026-05-20	41.63	43.33	40.96	42.90	34.04	qfq	3,851,981	163,574,542	1.76%
2026-05-19	41.84	42.22	40.79	42.16	33.46	qfq	3,611,323	149,963,468	-0.64%
2026-05-18	42.55	42.92	41.77	42.43	33.67	qfq	3,387,163	143,012,889	-1.35%
2026-05-15	43.04	44.26	42.52	43.01	34.13	qfq	4,191,809	181,963,692	0.51%
2026-05-14	44.70	44.79	42.79	42.79	33.96	qfq	4,266,142	185,815,776	-3.78%
2026-05-13	44.18	44.90	43.80	44.47	35.29	qfq	5,028,846	223,218,356	-0.87%
2026-05-12	43.20	45.35	43.20	44.86	35.60	qfq	7,303,361	324,497,585	3.36%
2026-05-11	43.14	43.64	42.51	43.40	34.44	qfq	5,089,061	219,861,593	1.09%
2026-05-08	42.01	42.94	41.81	42.93	34.07	qfq	4,075,097	172,999,208	0.56%
2026-05-07	41.89	42.96	41.39	42.69	33.88	qfq	5,122,147	216,461,422	2.28%
2026-05-06	40.96	41.99	40.71	41.74	33.12	qfq	5,122,417	212,411,125	4.14%
2026-04-30	40.30	40.56	39.46	40.08	31.80	qfq	2,705,247	108,109,538	-0.45%
2026-04-29	39.90	40.73	39.68	40.26	31.95	qfq	2,943,457	118,907,461	0.15%
2026-04-28	41.75	41.88	39.83	40.20	31.90	qfq	4,156,275	168,087,985	-4.74%
2026-04-27	41.80	42.59	41.31	42.20	33.49	qfq	3,598,353	151,200,510	1.54%
2026-04-24	42.46	42.92	41.29	41.56	32.98	qfq	4,575,555	191,211,881	-2.37%
2026-04-23	45.55	45.55	42.42	42.57	33.78	qfq	7,748,889	335,832,770	-6.52%
2026-04-22	45.74	46.30	44.71	45.54	36.14	qfq	5,993,708	271,926,957	-1.04%
2026-04-21	46.35	46.97	45.61	46.02	36.52	qfq	5,862,640	269,968,508	-2.33%
2026-04-20	45.12	47.20	44.98	47.12	37.39	qfq	9,142,714	422,953,297	3.88%
2026-04-17	45.00	46.79	44.88	45.36	35.99	qfq	7,990,310	364,075,312	-0.64%
2026-04-16	43.99	47.80	43.68	45.65	36.22	qfq	9,411,051	430,039,805	2.58%
2026-04-15	47.95	47.95	44.12	44.50	35.31	qfq	10,153,718	466,868,532	-8.25%
2026-04-14	45.76	48.50	44.58	48.50	38.49	qfq	11,108,153	512,547,437	4.10%
2026-04-13	44.25	47.60	43.89	46.59	36.97	qfq	11,534,363	530,380,253	3.53%
2026-04-10	42.97	45.00	42.26	45.00	35.71	qfq	12,136,088	530,113,701	5.83%
2026-04-09	42.48	43.18	41.95	42.52	33.74	qfq	8,675,911	367,954,168	-2.23%
2026-04-08	42.39	43.57	41.12	43.49	34.51	qfq	12,561,037	535,824,817	4.69%
2026-04-07	39.88	41.67	39.88	41.54	32.96	qfq	10,339,712	424,115,925	4.19%
2026-04-03	39.66	42.78	39.46	39.87	31.64	qfq	9,264,994	375,570,267	3.05%
2026-04-02	39.50	40.80	38.35	38.69	30.70	qfq	6,959,523	274,158,455	-3.28%
2026-04-01	39.99	42.39	39.66	40.00	31.74	qfq	9,421,166	383,076,011	2.62%
2026-03-31	40.50	40.67	38.88	38.98	30.93	qfq	8,051,581	318,202,074	-5.78%
2026-03-30	40.52	41.50	39.77	41.37	32.83	qfq	8,589,266	349,089,822	-0.60%
2026-03-27	40.02	42.46	39.62	41.62	33.03	qfq	13,539,707	558,951,292	2.56%
2026-03-26	42.58	43.35	40.39	40.58	32.20	qfq	14,218,420	590,614,632	-7.33%
2026-03-25	37.51	43.79	37.51	43.79	34.75	qfq	7,776,037	333,151,404	20.01%
2026-03-24	35.62	36.70	34.46	36.49	28.96	qfq	5,377,177	191,239,777	4.05%
2026-03-23	36.01	36.58	34.71	35.07	27.83	qfq	6,853,043	244,225,816	-6.73%
2026-03-20	40.23	41.48	37.56	37.60	29.84	qfq	9,972,498	390,958,088	-4.67%
2026-03-19	38.08	40.73	37.99	39.44	31.30	qfq	10,535,006	416,783,088	1.52%
2026-03-18	37.40	39.34	37.08	38.85	30.83	qfq	8,244,682	318,821,821	4.16%
2026-03-17	38.21	38.53	37.00	37.30	29.60	qfq	5,416,220	203,639,958	-3.82%
2026-03-16	36.30	38.99	35.90	38.78	30.77	qfq	6,195,381	234,538,817	5.96%
2026-03-13	36.99	37.26	36.20	36.60	29.04	qfq	3,928,295	144,211,252	-1.35%
2026-03-12	38.26	38.30	36.75	37.10	29.44	qfq	3,288,929	123,000,100	-3.01%
2026-03-11	38.00	39.28	37.89	38.25	30.35	qfq	5,776,340	222,455,918	0.45%
2026-03-10	36.69	38.25	36.69	38.08	30.22	qfq	4,766,841	180,177,375	5.14%
2026-03-09	36.35	36.80	35.12	36.22	28.74	qfq	4,349,500	156,067,231	-2.27%
2026-03-06	35.50	38.29	35.50	37.06	29.41	qfq	5,793,021	213,892,761	5.43%
2026-03-05	35.63	36.28	34.95	35.15	27.89	qfq	2,162,182	77,275,518	1.01%
2026-03-04	34.55	35.38	34.30	34.80	27.62	qfq	2,128,114	74,200,375	-0.43%
2026-03-03	36.30	36.69	34.95	34.95	27.73	qfq	3,707,071	133,235,478	-2.51%
2026-03-02	35.90	36.50	35.40	35.85	28.45	qfq	3,129,928	112,596,937	-1.24%
2026-02-27	36.75	36.83	36.11	36.30	28.81	qfq	2,521,480	91,664,579	-2.10%
2026-02-26	36.25	37.10	35.96	37.08	29.42	qfq	3,251,700	119,771,076	2.43%
2026-02-25	36.34	36.50	35.91	36.20	28.73	qfq	2,534,840	91,673,438	0.00%
2026-02-24	36.32	36.77	35.70	36.20	28.73	qfq	2,460,378	89,214,813	1.26%
2026-02-13	35.98	36.48	35.73	35.75	28.37	qfq	2,710,948	97,917,326	-1.24%
2026-02-12	35.58	36.66	35.22	36.20	28.73	qfq	4,464,329	161,364,899	2.49%
2026-02-11	34.91	35.66	34.72	35.32	28.03	qfq	2,634,234	93,017,179	1.00%
2026-02-10	34.87	35.49	34.71	34.97	27.75	qfq	1,892,580	66,434,870	0.26%
2026-02-09	34.70	35.23	34.46	34.88	27.68	qfq	2,223,680	77,721,170	1.78%
2026-02-06	33.87	34.99	33.60	34.27	27.19	qfq	2,158,200	74,325,314	0.20%
2026-02-05	34.44	34.87	33.98	34.20	27.14	qfq	1,636,800	56,345,085	-1.50%
2026-02-04	34.70	35.75	34.30	34.72	27.55	qfq	2,632,220	91,811,435	0.03%
2026-02-03	33.61	34.73	33.42	34.71	27.54	qfq	2,442,000	83,805,414	3.86%
2026-02-02	33.84	34.40	33.33	33.42	26.52	qfq	2,090,880	70,844,050	-1.97%
2026-01-30	32.70	34.14	32.41	34.09	27.05	qfq	3,323,493	110,782,479	4.54%
2026-01-29	33.84	34.10	32.60	32.61	25.88	qfq	3,347,680	111,149,617	-4.37%
2026-01-28	35.29	35.40	33.72	34.10	27.06	qfq	2,901,127	99,685,491	-3.37%
2026-01-27	34.55	35.33	33.46	35.29	28.00	qfq	2,824,229	97,651,469	2.32%
2026-01-26	35.40	35.66	34.37	34.49	27.37	qfq	2,385,168	83,111,710	-2.41%
2026-01-23	35.46	35.46	35.03	35.34	28.04	qfq	2,274,653	80,001,573	-0.25%
2026-01-22	34.88	35.61	34.70	35.43	28.11	qfq	2,569,900	90,849,867	1.34%
2026-01-21	34.35	35.32	34.09	34.96	27.74	qfq	2,221,889	77,627,341	0.89%
2026-01-20	35.27	35.49	34.17	34.65	27.50	qfq	2,914,635	101,361,538	-1.76%
2026-01-19	35.51	35.99	35.08	35.27	27.99	qfq	2,567,140	90,840,875	-1.07%
2026-01-16	34.88	35.92	34.45	35.65	28.29	qfq	3,693,480	130,356,641	2.38%
2026-01-15	35.00	35.26	34.42	34.82	27.63	qfq	2,607,787	90,526,507	-1.47%
2026-01-14	34.09	35.43	34.08	35.34	28.04	qfq	5,354,393	186,667,012	3.79%
2026-01-13	35.42	35.45	33.90	34.05	27.02	qfq	3,581,135	123,357,376	-3.79%
2026-01-12	34.20	35.70	33.74	35.39	28.08	qfq	4,699,243	163,390,644	3.72%
2026-01-09	34.40	34.40	33.73	34.12	27.08	qfq	2,890,580	98,403,278	-0.96%
2026-01-08	34.11	34.55	33.79	34.45	27.34	qfq	2,536,316	86,768,071	0.94%
2026-01-07	33.87	34.29	33.47	34.13	27.08	qfq	2,015,783	68,537,767	0.80%
2026-01-06	34.14	34.18	33.53	33.86	26.87	qfq	2,354,060	79,629,623	-0.82%
2026-01-05	33.92	34.29	33.79	34.14	27.09	qfq	2,166,020	73,811,392	0.77%
2025-12-31	34.62	34.62	33.83	33.88	26.88	qfq	2,204,500	75,202,261	-2.02%
2025-12-30	34.17	34.99	34.17	34.58	27.44	qfq	2,429,973	84,232,773	0.20%
2025-12-29	35.15	35.23	34.40	34.51	27.38	qfq	3,230,246	111,985,506	-1.17%
2025-12-26	34.81	36.57	34.51	34.92	27.71	qfq	5,786,303	205,042,427	0.55%
2025-12-25	33.68	34.74	33.51	34.73	27.56	qfq	3,117,765	106,599,289	3.21%
2025-12-24	33.36	33.97	33.00	33.65	26.70	qfq	2,011,120	67,747,739	0.36%
2025-12-23	32.97	33.64	32.76	33.53	26.61	qfq	2,326,960	77,529,022	1.48%
2025-12-22	32.50	33.33	32.50	33.04	26.22	qfq	1,766,980	58,395,434	1.76%
2025-12-19	32.78	33.09	32.45	32.47	25.77	qfq	1,410,500	46,196,052	0.03%
2025-12-18	32.61	32.97	32.45	32.46	25.76	qfq	1,382,280	45,139,778	-1.19%
2025-12-17	32.00	32.87	31.55	32.85	26.07	qfq	1,994,292	64,174,026	2.66%
2025-12-16	32.60	32.84	31.92	32.00	25.39	qfq	1,582,737	50,896,384	-2.59%
2025-12-15	32.39	33.63	32.02	32.85	26.07	qfq	2,349,512	77,552,857	1.64%
2025-12-12	32.73	32.95	31.96	32.32	25.65	qfq	1,651,060	53,637,659	-0.86%
2025-12-11	33.36	33.36	32.55	32.60	25.87	qfq	1,517,560	49,852,340	-1.98%
2025-12-10	33.12	33.42	32.73	33.26	26.39	qfq	1,778,594	58,864,344	-0.33%
2025-12-09	33.42	33.79	32.91	33.37	26.48	qfq	2,652,960	88,623,016	0.06%
2025-12-08	32.79	33.75	32.30	33.35	26.46	qfq	2,852,549	94,372,261	2.71%
2025-12-05	31.18	33.33	31.15	32.47	25.77	qfq	2,482,288	80,289,805	4.14%
2025-12-04	31.50	31.76	30.90	31.18	24.74	qfq	935,200	29,252,921	-1.02%
2025-12-03	31.83	32.16	31.45	31.50	25.00	qfq	1,002,809	31,749,543	-1.25%
2025-12-02	32.31	32.47	31.86	31.90	25.31	qfq	925,978	29,644,043	-1.66%
2025-12-01	32.04	32.76	31.80	32.44	25.74	qfq	1,297,418	42,003,815	1.69%
2025-11-28	31.82	31.97	31.46	31.90	25.31	qfq	953,320	30,276,949	0.69%
2025-11-27	31.46	32.07	31.38	31.68	25.14	qfq	1,296,327	41,255,592	0.73%
2025-11-26	31.69	32.08	31.31	31.45	24.96	qfq	1,451,913	45,983,999	-0.10%
2025-11-25	31.36	32.03	31.11	31.48	24.98	qfq	1,222,700	38,666,109	1.38%
2025-11-24	30.49	31.36	30.01	31.05	24.64	qfq	1,648,700	50,788,509	3.12%
2025-11-21	31.29	31.51	29.79	30.11	23.89	qfq	1,937,701	58,946,458	-4.47%
2025-11-20	31.64	31.99	30.95	31.52	25.01	qfq	1,706,745	53,672,613	1.03%
2025-11-19	32.31	32.57	31.02	31.20	24.76	qfq	1,693,462	53,541,314	-3.44%
2025-11-18	32.50	32.68	32.15	32.31	25.64	qfq	1,131,885	36,642,008	-0.89%
2025-11-17	32.59	32.95	32.41	32.60	25.87	qfq	963,060	31,475,757	0.00%
2025-11-14	32.90	33.17	32.60	32.60	25.87	qfq	1,076,426	35,423,945	-1.24%
2025-11-13	33.14	33.43	32.96	33.01	26.19	qfq	1,153,540	38,201,477	-0.90%
2025-11-12	33.53	33.67	32.93	33.31	26.43	qfq	1,163,846	38,732,985	-0.66%
2025-11-11	33.76	34.07	33.16	33.53	26.61	qfq	1,244,600	41,796,668	-0.74%
2025-11-10	34.27	34.65	33.51	33.78	26.81	qfq	1,264,120	42,847,250	-1.37%
2025-11-07	34.03	34.66	33.50	34.25	27.18	qfq	1,350,720	46,075,167	0.68%
2025-11-06	33.52	34.16	33.39	34.02	27.00	qfq	1,258,340	42,646,977	1.52%
2025-11-05	33.35	33.88	33.20	33.51	26.59	qfq	1,294,200	43,382,906	-0.56%
2025-11-04	34.20	34.54	33.46	33.70	26.74	qfq	1,432,120	48,554,093	-2.23%
2025-11-03	34.65	34.73	34.00	34.47	27.35	qfq	1,776,300	61,100,359	-0.89%
2025-10-31	34.62	35.22	34.43	34.78	27.60	qfq	1,849,164	64,404,096	0.09%
2025-10-30	35.79	35.94	34.70	34.75	27.58	qfq	2,716,331	95,574,345	-2.36%
2025-10-29	35.54	35.60	34.95	35.59	28.24	qfq	2,217,073	78,235,089	0.82%
2025-10-28	35.16	35.60	35.02	35.30	28.01	qfq	1,910,714	67,398,501	-0.28%
2025-10-27	35.61	36.50	35.01	35.40	28.09	qfq	2,858,660	101,411,413	0.00%
2025-10-24	34.28	35.99	33.98	35.40	28.09	qfq	3,991,940	139,823,627	3.21%
2025-10-23	34.10	34.67	33.85	34.30	27.22	qfq	1,859,520	63,642,270	-0.23%
2025-10-22	34.00	34.82	33.66	34.38	27.28	qfq	2,513,000	86,234,927	1.06%
2025-10-21	32.99	34.28	32.84	34.02	27.00	qfq	2,250,061	75,879,311	2.87%
2025-10-20	32.40	33.30	32.40	33.07	26.24	qfq	1,526,249	50,395,983	2.70%
2025-10-17	32.99	33.17	32.08	32.20	25.55	qfq	1,827,051	59,592,295	-1.80%
2025-10-16	32.81	33.55	32.61	32.79	26.02	qfq	1,787,371	59,001,092	-0.94%
2025-10-15	32.67	33.27	32.36	33.10	26.27	qfq	1,829,120	60,331,769	2.00%
2025-10-14	33.30	33.93	32.30	32.45	25.75	qfq	2,786,792	92,256,236	-1.90%
2025-10-13	32.65	33.36	31.79	33.08	26.25	qfq	3,028,141	99,448,458	-2.39%
2025-10-10	34.60	34.75	33.78	33.89	26.89	qfq	2,750,648	93,809,014	-2.05%
2025-10-09	35.01	35.17	34.43	34.60	27.46	qfq	3,107,793	108,325,998	-1.00%
2025-09-30	36.00	36.10	34.80	34.95	27.73	qfq	3,982,560	140,339,072	-2.67%
2025-09-29	35.60	36.35	35.50	35.91	28.50	qfq	2,243,684	80,712,972	0.45%
2025-09-26	36.58	36.90	35.73	35.75	28.37	qfq	3,342,772	120,958,045	-3.01%
2025-09-25	36.83	38.13	36.72	36.86	29.25	qfq	4,919,768	183,486,399	-0.03%
2025-09-24	36.84	37.16	35.94	36.87	29.26	qfq	5,552,361	203,298,568	-1.84%
2025-09-23	37.25	38.48	36.55	37.56	29.81	qfq	7,857,604	294,906,933	1.02%
2025-09-22	37.63	38.48	36.56	37.18	29.50	qfq	5,856,960	218,194,032	0.46%
2025-09-19	37.38	38.13	36.48	37.01	29.37	qfq	4,402,969	163,639,073	-0.99%
2025-09-18	37.93	39.10	36.90	37.38	29.66	qfq	9,096,170	345,499,720	-2.43%
2025-09-17	36.79	39.48	36.71	38.31	30.40	qfq	12,830,836	493,689,642	2.19%
2025-09-16	35.60	38.45	35.26	37.49	29.75	qfq	11,892,321	442,710,710	8.04%
2025-09-15	34.83	35.16	34.16	34.70	27.54	qfq	3,272,698	113,285,905	-0.60%
2025-09-12	35.61	35.61	34.66	34.91	27.70	qfq	5,665,220	198,543,043	-2.87%
2025-09-11	33.61	36.30	33.30	35.94	28.52	qfq	7,369,810	258,778,177	6.11%
2025-09-10	33.48	34.56	33.33	33.87	26.88	qfq	3,676,663	125,234,840	1.53%
2025-09-09	33.79	34.37	33.26	33.36	26.47	qfq	2,872,600	96,887,266	-1.45%
2025-09-08	33.80	34.44	33.25	33.85	26.86	qfq	2,886,300	97,496,238	0.15%
2025-09-05	31.71	34.00	31.56	33.80	26.82	qfq	5,331,160	177,382,022	7.10%
2025-09-04	32.58	33.62	31.08	31.56	25.04	qfq	3,255,780	105,296,434	-2.59%
2025-09-03	33.58	33.86	32.37	32.40	25.71	qfq	2,651,849	87,571,326	-2.70%
2025-09-02	34.19	34.41	32.26	33.30	26.42	qfq	4,897,516	161,623,440	-3.08%
2025-09-01	34.32	34.88	33.75	34.36	27.27	qfq	4,285,336	146,677,137	0.09%
2025-08-29	35.59	35.97	33.87	34.33	27.24	qfq	6,471,446	224,870,740	0.41%
2025-08-28	33.50	34.35	32.58	34.19	27.13	qfq	5,660,478	189,901,227	0.80%
2025-08-27	34.03	36.10	33.70	33.92	26.92	qfq	9,304,226	324,430,738	-0.35%
2025-08-26	33.32	34.27	33.26	34.04	27.01	qfq	4,713,341	158,905,021	1.46%
2025-08-25	34.09	34.23	33.16	33.55	26.62	qfq	4,824,045	162,448,711	-0.77%
2025-08-22	33.73	34.54	33.57	33.81	26.83	qfq	4,182,568	141,700,085	-0.76%
2025-08-21	35.15	35.50	33.70	34.07	27.04	qfq	5,899,993	202,168,759	-3.76%
2025-08-20	34.70	36.18	34.12	35.40	28.09	qfq	5,673,140	199,715,635	0.51%
2025-08-19	34.50	35.80	33.83	35.22	27.95	qfq	8,166,880	285,334,873	2.15%
2025-08-18	32.77	35.33	32.77	34.48	27.36	qfq	8,881,396	303,747,914	5.96%
2025-08-15	31.90	32.86	31.83	32.54	25.82	qfq	4,898,757	159,471,031	2.26%
2025-08-14	33.78	33.78	31.73	31.82	25.25	qfq	6,953,542	224,621,808	-5.80%
2025-08-13	32.40	34.70	32.21	33.78	26.81	qfq	10,616,322	352,206,864	3.30%
2025-08-12	34.14	35.84	32.40	32.70	25.95	qfq	11,187,753	373,920,789	0.40%
2025-08-11	31.50	33.10	31.31	32.57	25.85	qfq	6,445,620	209,138,774	3.33%
2025-08-08	31.60	32.30	31.48	31.52	25.01	qfq	3,436,516	109,059,109	-1.41%
2025-08-07	32.21	32.77	31.51	31.97	25.37	qfq	5,961,817	190,958,783	-0.87%
2025-08-06	30.98	32.85	30.68	32.25	25.59	qfq	8,588,413	275,606,948	3.97%
2025-08-05	30.50	31.04	30.18	31.02	24.62	qfq	3,847,580	117,643,736	1.70%
2025-08-04	29.60	30.51	29.55	30.50	24.20	qfq	3,263,240	98,386,867	2.11%
2025-08-01	29.75	30.35	29.70	29.87	23.70	qfq	2,753,300	82,575,127	0.57%
2025-07-31	30.17	30.84	29.56	29.70	23.57	qfq	4,474,820	134,771,755	-1.56%
2025-07-30	30.93	31.01	29.81	30.17	23.94	qfq	5,592,946	168,862,618	-3.30%
2025-07-29	29.41	31.28	29.27	31.20	24.76	qfq	9,443,566	287,511,438	5.91%
2025-07-28	29.30	29.88	29.15	29.46	23.38	qfq	3,230,480	95,201,892	0.61%
2025-07-25	29.10	29.28	28.81	29.28	23.23	qfq	2,493,720	72,571,149	0.62%
2025-07-24	28.95	29.17	28.80	29.10	23.09	qfq	2,118,340	61,458,098	0.28%
2025-07-23	29.03	29.20	28.49	29.02	23.03	qfq	2,462,385	71,154,729	0.31%
2025-07-22	29.41	29.66	28.80	28.93	22.96	qfq	3,308,980	96,239,170	-1.63%
2025-07-21	29.57	29.59	29.03	29.41	23.34	qfq	3,069,340	89,976,517	0.03%
2025-07-18	29.67	30.23	29.19	29.40	23.33	qfq	3,429,036	101,216,958	-0.61%
2025-07-17	30.06	30.07	29.37	29.58	23.47	qfq	4,500,483	133,429,896	-0.40%
2025-07-16	30.09	30.52	29.60	29.70	23.57	qfq	5,641,384	168,768,286	-3.10%
2025-07-15	30.01	30.97	29.27	30.65	24.32	qfq	9,055,574	272,375,471	1.09%
2025-07-14	28.64	30.47	28.25	30.32	24.06	qfq	8,798,723	261,418,071	5.87%
2025-07-11	29.24	29.49	28.20	28.64	22.73	qfq	4,912,383	140,464,980	-3.28%
2025-07-10	29.11	29.77	28.42	29.61	23.50	qfq	8,052,948	234,996,472	0.37%
2025-07-09	27.79	30.13	27.49	29.50	23.41	qfq	10,181,867	297,916,487	6.69%
2025-07-08	26.98	27.72	26.70	27.65	21.94	qfq	2,197,480	60,332,395	2.60%
2025-07-07	26.56	26.96	26.53	26.95	21.39	qfq	978,000	26,178,875	0.48%
2025-07-04	27.23	27.58	26.72	26.82	21.28	qfq	1,751,060	47,321,897	-1.65%
2025-07-03	27.21	27.40	27.00	27.27	21.64	qfq	1,168,640	31,818,682	0.93%
2025-07-02	27.40	27.40	26.76	27.02	21.44	qfq	1,669,820	44,973,720	-1.49%
2025-07-01	27.78	27.99	27.10	27.43	21.77	qfq	1,883,200	51,784,568	-0.62%
2025-06-30	27.40	27.70	27.28	27.60	21.90	qfq	2,039,843	56,082,054	1.28%
2025-06-27	26.99	27.34	26.90	27.25	21.62	qfq	1,879,543	51,106,959	0.96%
2025-06-26	26.93	27.35	26.88	26.99	21.42	qfq	1,855,243	50,311,428	-0.15%
2025-06-25	27.19	27.28	26.69	27.03	21.45	qfq	2,175,151	58,543,232	-0.11%
2025-06-24	26.58	27.09	26.45	27.06	21.47	qfq	2,374,494	63,785,836	2.58%
2025-06-23	25.80	26.45	25.56	26.38	20.93	qfq	1,635,463	42,664,667	2.61%
2025-06-20	26.11	26.43	25.55	25.71	20.40	qfq	1,450,103	37,676,763	-1.15%
2025-06-19	26.46	26.70	25.90	26.01	20.64	qfq	1,835,380	48,315,989	-1.63%
2025-06-18	25.92	26.44	25.61	26.44	20.98	qfq	1,441,980	37,634,749	1.42%
2025-06-17	26.28	26.28	25.87	26.07	20.69	qfq	1,240,680	32,317,329	-0.23%
2025-06-16	25.36	26.48	25.36	26.13	20.74	qfq	2,038,540	53,238,635	2.83%
2025-06-13	25.91	26.34	25.35	25.41	20.16	qfq	1,688,820	43,514,906	-2.98%
2025-06-12	25.92	26.46	25.80	26.19	20.78	qfq	1,231,160	32,299,267	0.46%
2025-06-11	26.00	26.37	25.98	26.07	20.69	qfq	1,091,480	28,550,138	0.27%
2025-06-10	26.51	26.66	25.68	26.00	20.63	qfq	1,548,320	40,466,592	-1.89%
2025-06-09	26.48	26.76	26.31	26.50	21.03	qfq	1,430,028	37,891,710	0.11%
2025-06-06	26.35	26.61	26.12	26.47	21.00	qfq	1,541,860	40,698,936	0.68%
2025-06-05	25.96	26.38	25.65	26.29	20.86	qfq	1,528,693	39,852,002	1.35%
2025-06-04	25.90	26.38	25.89	25.94	20.58	qfq	1,387,180	36,183,190	0.15%
2025-06-03	26.03	26.17	25.68	25.90	20.55	qfq	1,187,260	30,763,564	0.00%
2025-05-30	26.20	26.66	25.60	25.90	20.55	qfq	2,084,929	54,106,312	-18.73%
2025-05-29	31.33	32.09	31.33	31.87	20.74	qfq	1,290,300	41,133,703	1.76%
2025-05-28	31.73	31.96	31.22	31.32	20.39	qfq	836,700	26,284,582	-0.73%
2025-05-27	32.10	32.10	31.33	31.55	20.54	qfq	1,339,300	42,290,174	-1.68%
2025-05-26	31.62	32.20	31.46	32.09	20.89	qfq	1,437,200	45,791,802	1.55%
2025-05-23	31.67	33.09	31.29	31.60	20.57	qfq	2,348,300	75,572,229	-0.22%
2025-05-22	31.90	32.50	31.55	31.67	20.61	qfq	1,032,500	32,994,788	-0.81%
2025-05-21	32.39	32.44	31.66	31.93	20.78	qfq	1,062,700	34,010,900	-1.45%
2025-05-20	32.20	32.55	31.66	32.40	21.09	qfq	1,161,000	37,409,729	0.71%
2025-05-19	32.29	32.29	31.61	32.17	20.94	qfq	1,016,900	32,461,638	-0.09%
2025-05-16	31.62	32.66	31.43	32.20	20.96	qfq	1,510,900	48,709,468	1.42%
2025-05-15	32.02	32.09	31.46	31.75	20.67	qfq	1,088,100	34,545,401	-0.94%
2025-05-14	32.44	32.68	31.66	32.05	20.86	qfq	1,721,330	55,208,342	-0.93%
2025-05-13	33.30	33.50	32.18	32.35	21.06	qfq	1,701,100	55,581,770	-1.82%
2025-05-12	32.65	33.26	32.65	32.95	21.45	qfq	1,895,600	62,326,752	0.89%
2025-05-09	32.80	33.15	32.15	32.66	21.26	qfq	2,894,200	94,467,052	-1.18%
2025-05-08	31.60	33.15	31.55	33.05	21.51	qfq	3,155,000	102,430,031	4.62%
2025-05-07	32.04	32.26	31.32	31.59	20.56	qfq	1,891,700	60,057,886	-0.13%
2025-05-06	31.18	31.85	30.92	31.63	20.59	qfq	2,351,200	73,856,216	2.69%
2025-04-30	30.56	31.00	30.09	30.80	20.05	qfq	2,448,900	74,888,350	1.18%
2025-04-29	29.64	30.84	29.64	30.44	19.81	qfq	2,541,700	77,493,775	2.70%
2025-04-28	29.53	30.03	29.44	29.64	19.29	qfq	1,237,100	36,720,006	-1.10%
2025-04-25	29.96	30.64	29.90	29.97	19.51	qfq	1,656,100	49,950,840	-1.09%
2025-04-24	30.49	30.88	29.78	30.30	19.72	qfq	2,690,500	81,600,708	0.00%
2025-04-23	29.18	30.75	29.02	30.30	19.72	qfq	3,488,000	104,387,723	4.63%
2025-04-22	29.06	29.42	28.84	28.96	18.85	qfq	2,374,300	68,975,396	-0.99%
2025-04-21	29.50	29.85	29.05	29.25	19.04	qfq	4,303,976	126,399,164	-1.32%
2025-04-18	27.07	30.99	26.93	29.64	19.29	qfq	5,746,522	166,868,286	8.97%
2025-04-17	26.80	27.73	26.61	27.20	17.70	qfq	1,346,700	36,848,327	0.93%
2025-04-16	27.38	27.57	26.21	26.95	17.54	qfq	1,237,300	33,307,928	-2.07%
2025-04-15	27.47	27.59	27.07	27.52	17.91	qfq	907,355	24,837,146	0.36%
2025-04-14	27.44	27.85	27.31	27.42	17.85	qfq	1,345,900	37,132,485	1.14%
2025-04-11	26.50	27.43	26.47	27.11	17.65	qfq	1,336,300	36,249,729	0.59%
2025-04-10	26.79	27.66	26.79	26.95	17.54	qfq	2,071,300	56,245,566	3.69%
2025-04-09	24.86	26.15	23.00	25.99	16.92	qfq	2,436,954	60,583,525	3.67%
2025-04-08	24.93	26.27	24.20	25.07	16.32	qfq	2,280,399	57,353,855	2.41%
2025-04-07	28.00	28.80	24.48	24.48	15.93	qfq	2,642,899	68,869,956	-20.00%
2025-04-03	30.83	31.54	30.14	30.60	19.92	qfq	1,373,800	42,273,427	-2.27%
2025-04-02	30.78	31.95	30.78	31.31	20.38	qfq	1,167,099	36,780,167	0.97%
2025-04-01	31.40	31.63	30.93	31.01	20.18	qfq	1,126,400	35,223,101	-0.61%
2025-03-31	31.50	31.50	30.39	31.20	20.31	qfq	1,459,399	45,086,073	-1.08%
2025-03-28	32.37	32.67	31.41	31.54	20.53	qfq	1,440,200	45,928,856	-2.56%
2025-03-27	32.50	32.87	31.56	32.37	21.07	qfq	1,629,800	52,605,520	-1.10%
2025-03-26	32.50	33.58	32.48	32.73	21.30	qfq	1,486,906	49,199,191	0.52%
2025-03-25	32.66	33.55	32.03	32.56	21.19	qfq	1,703,106	55,843,193	-0.94%
2025-03-24	34.35	34.58	31.58	32.87	21.40	qfq	2,909,700	96,000,203	-4.03%
2025-03-21	36.01	36.08	34.17	34.25	22.29	qfq	3,446,000	120,015,187	-5.44%
2025-03-20	36.30	37.36	35.30	36.22	23.58	qfq	4,279,400	155,648,912	-0.19%
2025-03-19	36.16	37.48	35.90	36.29	23.62	qfq	3,506,862	128,081,594	-0.30%
2025-03-18	36.46	36.73	35.88	36.40	23.69	qfq	2,518,762	91,220,827	-0.08%
2025-03-17	36.61	36.95	36.21	36.43	23.71	qfq	3,294,500	120,359,659	-0.49%
2025-03-14	35.00	37.09	34.14	36.61	23.83	qfq	5,339,900	192,432,980	4.15%
2025-03-13	36.00	36.53	34.10	35.15	22.88	qfq	3,677,252	128,549,837	-2.60%
2025-03-12	36.88	36.88	35.90	36.09	23.49	qfq	4,017,997	145,823,213	-2.43%
2025-03-11	35.68	37.33	35.66	36.99	24.08	qfq	5,548,852	202,849,898	0.71%
2025-03-10	35.35	37.21	34.40	36.73	23.91	qfq	6,584,471	236,969,994	4.61%
2025-03-07	35.06	35.80	34.30	35.11	22.85	qfq	3,477,200	121,780,182	-0.31%
2025-03-06	35.00	35.98	34.89	35.22	22.92	qfq	4,342,468	153,388,416	1.35%
2025-03-05	33.89	35.32	33.60	34.75	22.62	qfq	3,974,322	137,003,056	3.12%
2025-03-04	32.25	34.44	32.00	33.70	21.94	qfq	3,106,119	103,989,677	3.76%
2025-03-03	33.01	33.55	32.02	32.48	21.14	qfq	3,522,200	115,045,846	-1.58%
2025-02-28	35.99	36.36	32.71	33.00	21.48	qfq	6,273,918	214,030,109	-9.86%
2025-02-27	37.00	38.71	35.84	36.61	23.83	qfq	7,773,765	287,890,274	-2.89%
2025-02-26	35.37	37.80	35.00	37.70	24.54	qfq	10,283,393	375,161,500	4.81%
2025-02-25	33.79	36.06	33.56	35.97	23.41	qfq	8,135,894	285,549,971	4.23%
2025-02-24	33.88	35.09	33.34	34.51	22.46	qfq	5,494,200	188,267,560	1.05%
2025-02-21	33.45	34.90	33.15	34.15	22.23	qfq	6,326,200	215,697,868	1.37%
2025-02-20	33.51	33.98	32.97	33.69	21.93	qfq	4,830,840	161,636,388	0.36%
2025-02-19	31.64	33.59	31.34	33.57	21.85	qfq	6,178,997	205,536,774	6.17%
2025-02-18	32.43	32.98	31.22	31.62	20.58	qfq	2,200,100	71,146,905	-2.56%
2025-02-17	32.04	32.60	31.87	32.45	21.12	qfq	1,666,500	53,820,849	1.18%
2025-02-14	32.36	32.80	31.83	32.07	20.87	qfq	1,830,300	58,948,114	-1.32%
2025-02-13	32.98	33.14	32.39	32.50	21.15	qfq	1,857,300	60,671,186	-1.63%
2025-02-12	32.47	33.47	32.34	33.04	21.51	qfq	2,793,478	92,374,555	0.55%
2025-02-11	33.30	33.45	32.62	32.86	21.39	qfq	2,220,278	72,882,735	-1.02%
2025-02-10	32.70	33.20	32.29	33.20	21.61	qfq	3,471,100	113,649,904	1.53%
2025-02-07	32.17	33.88	31.92	32.70	21.28	qfq	5,926,000	195,728,130	1.43%
2025-02-06	30.78	32.30	30.70	32.24	20.99	qfq	3,030,400	96,725,756	4.20%
2025-02-05	30.42	31.34	30.03	30.94	20.14	qfq	2,032,400	62,590,413	3.13%
2025-01-27	31.53	31.63	29.92	30.00	19.53	qfq	1,960,800	59,659,708	-4.40%
2025-01-24	31.28	31.48	30.72	31.38	20.43	qfq	2,529,400	78,738,137	1.03%
2025-01-23	31.69	32.36	31.00	31.06	20.22	qfq	3,202,600	101,512,967	-1.21%
2025-01-22	30.90	32.88	30.81	31.44	20.46	qfq	3,850,800	122,984,157	1.19%
2025-01-21	30.72	31.37	30.53	31.07	20.22	qfq	1,795,700	55,553,815	1.14%
2025-01-20	30.60	31.03	30.20	30.72	20.00	qfq	1,561,800	47,805,028	1.02%
2025-01-17	30.46	31.30	30.30	30.41	19.79	qfq	2,322,200	71,369,625	-0.91%
2025-01-16	31.63	31.84	30.37	30.69	19.98	qfq	2,490,000	77,087,997	-2.17%
2025-01-15	32.22	32.60	31.25	31.37	20.42	qfq	2,806,330	89,204,018	-3.21%
2025-01-14	31.36	32.49	30.50	32.41	21.10	qfq	4,102,000	130,249,649	4.55%
2025-01-13	29.55	31.67	29.11	31.00	20.18	qfq	3,284,200	100,553,559	2.72%
2025-01-10	31.54	31.95	30.18	30.18	19.64	qfq	3,579,130	111,624,768	-2.93%
2025-01-09	28.95	31.80	28.65	31.09	20.24	qfq	4,771,100	145,845,165	7.39%
2025-01-08	28.00	29.36	27.50	28.95	18.84	qfq	2,596,987	73,999,043	3.25%
2025-01-07	26.82	28.05	26.82	28.04	18.25	qfq	1,379,837	37,995,149	3.89%
2025-01-06	27.20	27.39	25.81	26.99	17.57	qfq	1,176,020	31,556,953	0.11%
2025-01-03	29.10	29.45	26.88	26.96	17.55	qfq	1,847,100	51,663,125	-7.35%
2025-01-02	29.87	30.79	28.77	29.10	18.94	qfq	1,992,400	59,085,632	-3.61%
2024-12-31	30.87	32.61	30.09	30.19	19.65	qfq	2,550,920	79,778,982	-1.28%
2024-12-30	30.59	31.04	29.60	30.58	19.90	qfq	1,226,714	37,390,730	-0.68%
2024-12-27	31.41	31.67	30.66	30.79	20.04	qfq	1,772,100	55,204,608	-1.94%
2024-12-26	30.46	31.68	30.20	31.40	20.44	qfq	1,892,700	59,200,463	2.65%
2024-12-25	30.80	31.21	29.60	30.59	19.91	qfq	1,913,304	58,029,130	-0.65%
2024-12-24	30.89	31.69	30.21	30.79	20.04	qfq	1,653,861	50,886,863	0.95%
2024-12-23	32.20	32.68	30.40	30.50	19.85	qfq	2,270,720	70,897,419	-5.81%
2024-12-20	31.74	32.68	31.36	32.38	21.08	qfq	2,111,000	68,260,516	1.28%
2024-12-19	31.06	32.10	30.85	31.97	20.81	qfq	1,902,497	60,424,075	1.72%
2024-12-18	31.24	31.68	30.50	31.43	20.46	qfq	1,718,200	53,649,623	0.90%
2024-12-17	32.20	32.77	30.85	31.15	20.28	qfq	2,092,697	66,103,435	-3.56%
2024-12-16	32.60	32.99	31.76	32.30	21.02	qfq	2,931,775	95,041,497	-1.67%
2024-12-13	33.84	34.29	32.80	32.85	21.38	qfq	5,569,010	186,093,041	-7.31%
2024-12-12	36.05	36.25	34.31	35.44	23.07	qfq	4,593,575	161,658,911	-3.17%
2024-12-11	37.01	37.11	35.93	36.60	23.82	qfq	5,480,317	199,492,713	-2.66%
2024-12-10	36.00	37.98	35.53	37.60	24.47	qfq	9,691,722	355,579,766	6.21%
2024-12-09	33.70	36.14	33.23	35.40	23.04	qfq	5,178,972	180,740,406	1.87%
2024-12-06	37.56	37.90	34.70	34.75	22.62	qfq	8,175,533	295,833,730	-0.71%
2024-12-05	33.75	35.56	33.69	35.00	22.78	qfq	6,182,200	214,434,829	2.16%
2024-12-04	33.96	36.03	32.81	34.26	22.30	qfq	8,463,834	290,926,050	-1.15%
2024-12-03	32.89	35.18	32.04	34.66	22.56	qfq	8,534,573	287,301,037	4.27%
2024-12-02	32.50	33.88	32.20	33.24	21.64	qfq	6,489,065	214,649,655	1.87%
2024-11-29	31.48	33.30	31.32	32.63	21.24	qfq	6,672,820	216,511,444	1.59%
2024-11-28	32.66	33.40	31.91	32.12	20.91	qfq	7,062,088	229,641,119	-4.97%
2024-11-27	35.00	35.46	32.21	33.80	22.00	qfq	10,910,231	367,940,532	-3.32%
2024-11-26	29.73	34.96	29.73	34.96	22.76	qfq	5,615,328	194,258,400	20.01%
2024-11-25	28.61	29.14	28.00	29.13	18.96	qfq	1,120,800	32,062,284	1.82%
2024-11-22	30.50	30.50	28.50	28.61	18.62	qfq	2,074,371	61,219,731	-6.41%
2024-11-21	29.92	30.98	29.62	30.57	19.90	qfq	2,797,259	84,892,874	1.16%
2024-11-20	29.94	30.88	29.64	30.22	19.67	qfq	2,206,469	66,726,980	1.04%
2024-11-19	28.51	29.99	28.02	29.91	19.47	qfq	1,828,700	53,289,592	5.61%
2024-11-18	29.17	29.68	27.51	28.32	18.43	qfq	1,679,500	47,385,893	-2.88%
2024-11-15	29.68	30.35	29.04	29.16	18.98	qfq	2,117,899	63,010,585	-2.21%
2024-11-14	31.10	31.83	29.65	29.82	19.41	qfq	2,492,596	76,186,689	-3.34%
2024-11-13	30.35	30.95	29.88	30.85	20.08	qfq	1,996,193	60,799,474	1.75%
2024-11-12	31.07	31.07	30.03	30.32	19.74	qfq	2,267,862	69,343,428	-2.16%
2024-11-11	29.70	31.21	29.60	30.99	20.17	qfq	3,234,747	99,024,467	3.27%
2024-11-08	29.99	31.10	29.93	30.01	19.53	qfq	2,974,545	90,592,969	0.37%
2024-11-07	29.56	30.28	29.30	29.90	19.46	qfq	1,901,862	56,516,069	0.07%
2024-11-06	29.44	30.59	29.05	29.88	19.45	qfq	2,689,107	80,197,715	0.98%
2024-11-05	28.64	29.79	28.30	29.59	19.26	qfq	2,477,643	71,974,399	3.10%
2024-11-04	26.98	29.16	26.90	28.70	18.68	qfq	2,448,547	69,409,465	5.71%
2024-11-01	29.20	29.25	27.13	27.15	17.67	qfq	2,762,540	77,291,632	-7.81%
2024-10-31	29.00	29.74	28.89	29.45	19.17	qfq	1,820,448	53,526,775	0.58%
2024-10-30	29.57	30.13	28.84	29.28	19.06	qfq	1,772,851	52,371,551	-1.71%
2024-10-29	30.81	31.15	29.76	29.79	19.39	qfq	2,475,692	74,963,637	-4.37%
2024-10-28	30.62	31.38	30.20	31.15	20.28	qfq	2,506,818	77,031,247	1.17%
2024-10-25	30.99	31.15	30.20	30.79	20.04	qfq	3,265,700	99,910,947	-0.93%
2024-10-24	31.68	31.97	30.70	31.08	20.23	qfq	4,182,634	130,953,737	-4.93%
2024-10-23	29.21	33.88	29.05	32.69	21.28	qfq	6,850,589	216,644,030	11.08%
2024-10-22	30.11	30.13	29.08	29.43	19.16	qfq	2,873,600	84,534,056	-2.32%
2024-10-21	28.75	30.90	28.75	30.13	19.61	qfq	4,433,100	133,296,138	6.69%
2024-10-18	27.10	28.97	26.82	28.24	18.38	qfq	2,439,238	68,466,476	4.17%
2024-10-17	27.20	27.67	27.05	27.11	17.65	qfq	1,581,160	43,375,017	0.41%
2024-10-16	26.94	27.37	26.61	27.00	17.57	qfq	1,380,086	37,192,341	-0.99%
2024-10-15	27.73	28.49	27.20	27.27	17.75	qfq	1,984,000	55,223,584	-1.62%
2024-10-14	27.42	27.76	26.20	27.72	18.04	qfq	1,776,447	48,290,489	3.63%
2024-10-11	27.88	28.00	26.46	26.75	17.41	qfq	2,112,000	57,172,619	-4.05%
2024-10-10	28.43	29.14	27.45	27.88	18.15	qfq	2,345,500	66,336,187	-0.61%
2024-10-09	31.00	31.55	28.00	28.05	18.26	qfq	3,543,344	105,850,801	-14.51%
2024-10-08	33.98	34.68	29.97	32.81	21.36	qfq	5,645,797	182,953,324	12.71%
2024-09-30	27.00	29.42	25.57	29.11	18.95	qfq	5,267,126	144,840,522	14.16%
2024-09-27	24.50	25.77	24.11	25.50	16.60	qfq	3,892,686	97,519,910	4.98%
2024-09-26	23.99	24.50	23.62	24.29	15.81	qfq	2,699,070	64,767,196	0.54%
2024-09-25	23.77	24.85	23.58	24.16	15.73	qfq	3,992,898	96,126,542	1.64%
2024-09-24	23.29	23.80	23.00	23.77	15.47	qfq	2,935,539	68,938,117	0.72%
2024-09-23	22.72	24.19	22.72	23.60	15.36	qfq	2,911,392	68,499,604	4.29%
2024-09-20	22.16	23.36	22.15	22.63	14.73	qfq	2,416,892	55,322,693	2.07%
2024-09-19	22.17	22.38	21.86	22.17	14.43	qfq	1,116,063	24,731,202	1.28%
2024-09-18	21.75	22.34	21.34	21.89	14.25	qfq	1,417,763	30,809,176	-0.91%
2024-09-13	23.30	23.59	22.05	22.09	14.38	qfq	2,546,400	57,760,562	-5.92%
2024-09-12	23.67	23.98	23.35	23.48	15.28	qfq	1,799,007	42,544,619	0.60%
2024-09-11	23.78	24.14	23.26	23.34	15.19	qfq	1,846,907	43,680,558	-2.47%
2024-09-10	23.53	23.99	23.31	23.93	15.58	qfq	2,050,300	48,611,826	0.76%
2024-09-09	23.11	23.75	22.88	23.75	15.46	qfq	1,749,883	40,971,091	2.15%
2024-09-06	24.03	24.03	23.08	23.25	15.13	qfq	2,467,114	57,824,912	-3.37%
2024-09-05	23.99	24.09	23.60	24.06	15.66	qfq	2,150,643	51,400,983	0.25%
2024-09-04	24.22	24.46	23.46	24.00	15.62	qfq	3,526,000	84,282,007	-2.20%
2024-09-03	24.15	25.08	23.66	24.54	15.97	qfq	5,192,006	126,546,435	2.25%
2024-09-02	24.91	24.97	23.74	24.00	15.62	qfq	7,139,180	173,194,939	-7.48%
2024-08-30	21.49	25.94	21.49	25.94	16.88	qfq	6,370,529	158,347,385	19.98%
2024-08-29	20.74	21.65	20.74	21.62	14.07	qfq	773,900	16,526,512	3.25%
2024-08-28	20.92	21.13	20.47	20.94	13.63	qfq	710,400	14,797,786	-0.90%
2024-08-27	21.83	22.04	21.03	21.13	13.75	qfq	800,100	17,103,487	-2.85%
2024-08-26	21.38	21.96	21.21	21.75	14.16	qfq	635,333	13,780,972	1.64%
2024-08-23	21.39	21.74	20.90	21.40	13.93	qfq	730,000	15,559,675	-0.33%
2024-08-22	21.79	22.29	21.47	21.47	13.97	qfq	555,341	12,101,479	-2.67%
2024-08-21	21.91	22.47	21.77	22.06	14.36	qfq	591,421	13,111,178	0.64%
2024-08-20	22.25	22.39	21.75	21.92	14.27	qfq	602,500	13,290,004	-1.48%
2024-08-19	23.00	23.09	22.14	22.25	14.48	qfq	692,500	15,536,277	-1.59%
2024-08-16	22.29	22.85	22.26	22.61	14.72	qfq	978,013	22,146,497	1.44%
2024-08-15	21.83	22.38	21.78	22.29	14.51	qfq	637,900	14,133,869	1.27%
2024-08-14	21.84	22.14	21.68	22.01	14.33	qfq	459,954	10,102,359	0.78%
2024-08-13	21.47	21.86	21.37	21.84	14.22	qfq	380,454	8,224,117	1.72%
2024-08-12	21.96	21.96	21.38	21.47	13.97	qfq	664,200	14,317,139	-2.19%
2024-08-09	22.26	22.47	21.88	21.95	14.29	qfq	596,500	13,166,341	-0.59%
2024-08-08	22.70	22.79	21.92	22.08	14.37	qfq	1,008,954	22,427,527	-2.73%
2024-08-07	22.32	23.24	22.25	22.70	14.78	qfq	1,530,442	34,777,141	3.56%
2024-08-06	21.75	22.06	21.23	21.92	14.27	qfq	712,100	15,541,790	2.24%
2024-08-05	22.29	22.44	21.35	21.44	13.96	qfq	1,368,614	29,956,027	-4.41%
2024-08-02	23.12	23.46	22.41	22.43	14.60	qfq	906,900	20,792,975	-4.35%
2024-08-01	23.70	23.89	23.41	23.45	15.26	qfq	809,100	19,118,618	-1.01%
2024-07-31	23.12	23.87	23.04	23.69	15.42	qfq	840,292	19,771,567	2.33%
2024-07-30	22.78	23.29	22.78	23.15	15.07	qfq	592,600	13,680,150	0.65%
2024-07-29	22.82	23.20	22.44	23.00	14.97	qfq	633,200	14,521,972	1.23%
2024-07-26	22.30	22.90	22.30	22.72	14.79	qfq	582,000	13,191,778	1.56%
2024-07-25	22.18	22.76	22.03	22.37	14.56	qfq	703,800	15,718,862	-0.58%
2024-07-24	22.85	23.06	22.38	22.50	14.65	qfq	785,800	17,808,497	-0.66%
2024-07-23	23.32	23.43	22.50	22.65	14.74	qfq	516,100	11,851,538	-2.75%
2024-07-22	23.05	23.50	23.00	23.29	15.16	qfq	603,300	14,034,579	0.56%
2024-07-19	22.57	23.32	22.47	23.16	15.07	qfq	837,600	19,263,217	2.71%
2024-07-18	23.11	23.12	22.00	22.55	14.68	qfq	1,049,600	23,482,709	-2.38%
2024-07-17	23.80	23.82	23.02	23.10	15.04	qfq	767,884	17,943,228	-2.94%
2024-07-16	23.36	24.10	23.36	23.80	15.49	qfq	690,800	16,400,852	1.23%
2024-07-15	24.03	24.19	23.41	23.51	15.30	qfq	631,100	14,894,479	-2.16%
2024-07-12	24.37	24.37	23.88	24.03	15.64	qfq	695,800	16,738,722	-1.11%
2024-07-11	24.40	24.48	23.92	24.30	15.82	qfq	976,600	23,729,080	2.40%
2024-07-10	24.07	24.26	23.69	23.73	15.45	qfq	793,400	19,009,610	-1.29%
2024-07-09	22.93	24.15	22.70	24.04	15.65	qfq	1,311,975	30,959,445	4.89%
2024-07-08	23.38	23.80	22.80	22.92	14.92	qfq	945,830	21,852,436	-3.62%
2024-07-05	23.57	23.96	23.03	23.78	15.48	qfq	943,395	22,168,938	0.51%
2024-07-04	24.93	24.93	23.51	23.66	15.40	qfq	1,460,754	35,174,182	-5.13%
2024-07-03	24.69	25.56	24.39	24.94	16.23	qfq	1,769,441	44,038,707	0.32%
2024-07-02	24.42	26.45	24.37	24.86	16.18	qfq	1,836,431	46,193,579	1.64%
2024-07-01	25.08	25.08	23.85	24.46	15.92	qfq	1,208,300	29,344,421	-1.49%
2024-06-28	24.26	25.34	24.13	24.83	16.16	qfq	1,366,092	34,080,581	2.35%
2024-06-27	24.76	25.35	24.20	24.26	15.79	qfq	1,320,495	32,709,108	-1.98%
2024-06-26	23.49	24.78	23.12	24.75	16.11	qfq	1,305,163	31,507,349	5.36%
2024-06-25	23.93	23.95	23.22	23.49	15.29	qfq	1,009,850	23,798,284	-0.89%
2024-06-24	24.50	24.80	23.53	23.70	15.43	qfq	1,367,900	32,977,296	-5.73%
2024-06-21	25.25	25.65	24.30	25.14	16.36	qfq	1,252,600	31,110,197	-1.14%
2024-06-20	26.09	26.43	25.15	25.43	16.55	qfq	1,493,000	38,447,066	-3.75%
2024-06-19	26.48	26.74	26.27	26.42	17.20	qfq	1,584,700	41,953,717	-0.60%
2024-06-18	25.40	26.87	25.30	26.58	17.30	qfq	2,259,426	59,645,586	4.19%
2024-06-17	24.93	25.76	24.93	25.51	16.60	qfq	1,234,844	31,398,776	1.07%
2024-06-14	24.71	25.41	24.52	25.24	16.43	qfq	1,469,906	36,972,616	1.77%
2024-06-13	24.40	25.28	24.40	24.80	16.14	qfq	1,380,946	34,380,175	1.18%
2024-06-12	24.09	24.67	24.00	24.51	15.95	qfq	1,029,430	25,214,739	1.32%
2024-06-11	23.58	24.22	22.80	24.19	15.75	qfq	1,009,230	23,865,385	2.59%
2024-06-07	23.40	23.98	23.32	23.58	15.35	qfq	1,317,300	31,165,717	2.61%
2024-06-06	24.16	24.55	22.80	22.98	14.96	qfq	1,732,112	40,696,460	-4.21%
2024-06-05	24.49	24.62	23.92	23.99	15.62	qfq	1,184,600	28,729,230	-2.00%
2024-06-04	25.20	25.48	23.99	24.48	15.93	qfq	2,214,700	53,972,482	-4.52%
2024-06-03	26.47	26.69	25.18	25.64	16.69	qfq	2,394,300	61,787,431	-3.14%
2024-05-31	25.48	26.73	25.41	26.47	17.23	qfq	2,613,175	68,961,741	3.80%
2024-05-30	26.90	26.90	25.50	25.50	16.60	qfq	2,241,805	58,137,831	-6.93%
2024-05-29	26.50	27.49	26.38	27.40	17.51	qfq	2,832,215	76,369,928	2.66%
2024-05-28	27.68	27.86	26.31	26.69	17.06	qfq	3,286,370	87,811,160	-4.78%
2024-05-27	29.00	29.00	27.03	28.03	17.91	qfq	4,810,538	135,142,071	-8.13%
2024-05-24	28.76	31.30	28.50	30.51	19.50	qfq	7,522,955	225,926,953	5.97%
2024-05-23	26.42	29.98	26.24	28.79	18.40	qfq	5,457,666	155,783,847	8.97%
2024-05-22	26.25	26.48	25.91	26.42	16.88	qfq	630,727	16,571,100	0.65%
2024-05-21	26.61	26.68	26.19	26.25	16.77	qfq	661,492	17,413,918	-1.54%
2024-05-20	26.54	26.73	26.26	26.66	17.04	qfq	717,300	19,029,709	0.08%
2024-05-17	26.10	26.64	25.91	26.64	17.02	qfq	1,052,992	27,818,480	2.07%
2024-05-16	25.80	26.49	25.72	26.10	16.68	qfq	644,248	16,895,448	1.16%
2024-05-15	26.30	26.42	25.80	25.80	16.49	qfq	694,648	18,108,430	-1.34%
2024-05-14	26.18	26.50	25.90	26.15	16.71	qfq	654,666	17,124,291	1.36%
2024-05-13	26.65	26.65	25.62	25.80	16.49	qfq	1,018,500	26,460,668	-3.55%
2024-05-10	27.70	27.70	26.65	26.75	17.09	qfq	896,000	24,111,295	-3.25%
2024-05-09	27.82	27.82	27.24	27.65	17.67	qfq	844,448	23,317,532	1.06%
2024-05-08	27.89	28.10	27.30	27.36	17.48	qfq	1,021,000	28,277,260	-2.36%
2024-05-07	27.59	28.07	27.45	28.02	17.91	qfq	1,204,208	33,615,507	1.60%
2024-05-06	27.20	27.70	27.20	27.58	17.62	qfq	1,192,344	32,796,762	2.60%
2024-04-30	27.40	27.60	26.63	26.88	17.18	qfq	1,119,542	30,186,356	-1.86%
2024-04-29	26.81	27.62	26.81	27.39	17.50	qfq	1,503,167	41,150,653	2.20%
2024-04-26	25.97	26.92	25.86	26.80	17.13	qfq	2,184,602	57,960,227	3.20%
2024-04-25	26.94	26.98	25.69	25.97	16.60	qfq	3,038,071	79,543,783	-8.46%
2024-04-24	27.30	28.39	27.10	28.37	18.13	qfq	1,756,128	48,792,110	4.42%
2024-04-23	26.40	27.55	26.40	27.17	17.36	qfq	1,391,650	37,791,738	1.84%
2024-04-22	26.27	26.85	25.51	26.68	17.05	qfq	820,183	21,581,341	-0.04%
2024-04-19	26.50	26.97	26.36	26.69	17.06	qfq	1,042,485	27,776,253	0.00%
2024-04-18	26.26	27.47	25.74	26.69	17.06	qfq	1,702,955	45,438,243	1.52%
2024-04-17	24.37	26.31	24.37	26.29	16.80	qfq	1,758,794	45,308,776	10.65%
2024-04-16	27.00	27.00	23.66	23.76	15.18	qfq	2,149,659	52,847,337	-12.00%
2024-04-15	28.90	29.06	26.06	27.00	17.25	qfq	1,750,520	47,593,426	-5.89%
2024-04-12	28.60	29.24	28.52	28.69	18.33	qfq	963,081	27,790,995	0.03%
2024-04-11	28.63	29.36	28.45	28.68	18.33	qfq	1,043,858	30,215,346	-0.38%
2024-04-10	30.25	30.25	28.68	28.79	18.40	qfq	1,559,492	45,570,555	-4.95%
2024-04-09	30.10	30.40	29.63	30.29	19.36	qfq	1,025,400	30,879,858	1.30%
2024-04-08	31.00	31.08	29.90	29.90	19.11	qfq	1,396,593	42,197,345	-3.30%
2024-04-03	32.27	32.27	30.70	30.92	19.76	qfq	2,062,752	64,321,771	-4.30%
2024-04-02	32.60	32.62	31.80	32.31	20.65	qfq	2,095,309	67,415,065	-1.88%
2024-04-01	33.40	33.40	32.10	32.93	21.04	qfq	3,548,921	115,729,925	-0.30%
2024-03-29	30.31	33.16	29.85	33.03	21.11	qfq	4,294,423	136,783,112	9.15%
2024-03-28	29.01	30.98	29.01	30.26	19.34	qfq	1,825,652	55,109,230	3.74%
2024-03-27	30.22	30.54	29.10	29.17	18.64	qfq	1,351,972	40,353,541	-4.20%
2024-03-26	30.50	31.07	29.58	30.45	19.46	qfq	1,622,678	49,219,774	-0.39%
2024-03-25	31.50	32.18	30.30	30.57	19.54	qfq	1,922,330	60,390,203	-4.02%
2024-03-22	32.70	32.79	31.71	31.85	20.35	qfq	2,182,836	70,072,803	-2.63%
2024-03-21	33.51	33.93	32.50	32.71	20.90	qfq	2,690,630	89,180,371	-2.59%
2024-03-20	33.33	33.86	32.98	33.58	21.46	qfq	3,084,686	102,915,157	-1.15%
2024-03-19	32.40	34.38	31.79	33.97	21.71	qfq	4,948,991	163,228,540	5.30%
2024-03-18	31.72	32.43	31.63	32.26	20.62	qfq	2,762,747	88,522,561	1.73%
2024-03-15	31.20	31.87	30.85	31.71	20.26	qfq	2,343,019	73,924,474	0.70%
2024-03-14	31.66	31.97	30.71	31.49	20.12	qfq	3,126,654	97,995,151	-2.20%
2024-03-13	30.78	32.50	30.78	32.20	20.58	qfq	4,413,456	140,926,521	4.31%
2024-03-12	30.57	31.10	30.08	30.87	19.73	qfq	2,200,432	67,573,043	0.98%
2024-03-11	30.20	30.59	29.75	30.57	19.54	qfq	1,989,364	59,875,443	-0.29%
2024-03-08	29.58	30.98	29.58	30.66	19.59	qfq	2,233,335	67,800,403	3.58%
2024-03-07	30.99	31.12	29.37	29.60	18.92	qfq	2,822,103	85,276,718	-3.93%
2024-03-06	30.76	31.34	29.98	30.81	19.69	qfq	3,381,597	103,758,759	-1.85%
2024-03-05	30.55	32.78	30.16	31.39	20.06	qfq	5,578,270	176,088,128	-0.06%
2024-03-04	29.89	31.49	29.38	31.41	20.07	qfq	4,585,269	140,550,281	6.51%
2024-03-01	28.94	30.24	28.93	29.49	18.84	qfq	3,090,077	91,318,068	1.90%
2024-02-29	27.00	29.15	27.00	28.94	18.49	qfq	3,242,244	92,265,252	5.54%
2024-02-28	31.20	31.57	27.42	27.42	17.52	qfq	5,384,493	160,563,645	-13.56%
2024-02-27	29.30	31.79	29.29	31.72	20.27	qfq	5,449,987	166,522,135	5.03%
2024-02-26	29.00	30.30	28.21	30.20	19.30	qfq	6,058,402	177,386,203	-1.31%
2024-02-23	28.79	32.00	27.15	30.60	19.55	qfq	7,131,683	206,173,408	11.56%
2024-02-22	25.30	28.48	25.30	27.43	17.53	qfq	5,533,532	147,212,269	9.94%
2024-02-21	24.70	25.93	24.23	24.95	15.94	qfq	3,128,858	78,592,623	-1.96%
2024-02-20	24.17	26.39	23.50	25.45	16.26	qfq	3,468,200	86,002,283	4.47%
2024-02-19	22.80	24.39	22.50	24.36	15.57	qfq	3,342,881	78,681,977	9.83%
2024-02-08	19.76	22.24	19.11	22.18	14.17	qfq	3,025,870	62,372,117	12.36%
2024-02-07	21.13	21.31	19.38	19.74	12.61	qfq	2,608,061	53,154,369	-6.40%
2024-02-06	20.31	21.87	18.80	21.09	13.48	qfq	2,545,533	51,584,508	1.93%
2024-02-05	24.21	24.76	20.62	20.69	13.22	qfq	2,445,537	53,341,542	-16.61%
2024-02-02	26.87	27.70	23.66	24.81	15.85	qfq	1,801,872	46,508,614	-4.58%
2024-02-01	26.56	26.85	25.75	26.00	16.61	qfq	1,068,730	28,041,747	-0.65%
2024-01-31	27.76	28.18	26.10	26.17	16.72	qfq	1,193,100	32,172,770	-6.27%
2024-01-30	28.80	29.20	27.90	27.92	17.84	qfq	946,950	27,043,940	-4.64%
2024-01-29	29.91	30.64	29.16	29.28	18.71	qfq	1,243,830	37,018,748	-2.59%
2024-01-26	31.20	31.40	30.05	30.06	19.21	qfq	1,341,142	41,023,258	-2.81%
2024-01-25	29.91	30.97	29.37	30.93	19.77	qfq	1,705,100	51,774,286	4.95%
2024-01-24	29.41	29.75	28.26	29.47	18.83	qfq	1,066,894	31,006,136	0.00%
2024-01-23	29.01	30.18	29.01	29.47	18.83	qfq	828,764	24,491,096	0.58%
2024-01-22	31.53	31.56	28.81	29.30	18.72	qfq	1,201,000	36,428,297	-5.76%
2024-01-19	31.77	32.14	31.05	31.09	19.87	qfq	713,173	22,527,996	-2.05%
2024-01-18	31.53	32.18	30.90	31.74	20.28	qfq	992,530	31,137,414	-0.44%
2024-01-17	32.35	32.95	31.80	31.88	20.37	qfq	725,730	23,545,686	-2.36%
2024-01-16	33.79	33.79	32.20	32.65	20.86	qfq	833,103	27,190,714	-1.86%
2024-01-15	33.50	33.59	32.70	33.27	21.26	qfq	670,900	22,300,765	-0.54%
2024-01-12	34.11	34.37	33.40	33.45	21.38	qfq	764,241	25,808,841	-2.11%
2024-01-11	33.41	34.28	33.32	34.17	21.84	qfq	804,850	27,419,133	2.00%
2024-01-10	34.32	34.64	33.40	33.50	21.41	qfq	718,241	24,267,537	-2.36%
2024-01-09	34.29	35.22	34.10	34.31	21.93	qfq	652,600	22,553,566	-0.38%
2024-01-08	35.04	35.28	34.36	34.44	22.01	qfq	771,460	26,736,232	-1.46%
2024-01-05	36.08	36.20	34.80	34.95	22.33	qfq	1,022,442	36,257,854	-3.16%
2024-01-04	36.07	36.28	35.72	36.09	23.06	qfq	596,260	21,473,344	0.08%
2024-01-03	36.57	36.76	35.86	36.06	23.04	qfq	758,941	27,510,559	-1.93%
2024-01-02	37.10	37.37	36.77	36.77	23.50	qfq	841,314	31,091,485	-0.89%
2023-12-29	36.88	37.22	36.45	37.10	23.71	qfq	1,044,641	38,640,579	1.73%
2023-12-28	35.85	36.83	35.35	36.47	23.31	qfq	1,115,558	40,390,201	1.93%
2023-12-27	35.19	36.00	35.19	35.78	22.86	qfq	1,017,233	36,383,898	1.71%
2023-12-26	35.89	35.97	34.97	35.18	22.48	qfq	1,218,903	42,913,963	-1.73%
2023-12-25	37.08	37.64	35.67	35.80	22.88	qfq	1,746,514	63,416,129	-3.71%
2023-12-22	37.84	38.30	37.02	37.18	23.76	qfq	1,350,372	50,985,174	-1.87%
2023-12-21	37.85	38.20	36.70	37.89	24.21	qfq	1,368,768	51,300,194	0.08%
2023-12-20	37.89	38.48	37.50	37.86	24.19	qfq	1,356,117	51,648,561	-0.26%
2023-12-19	37.27	38.05	37.02	37.96	24.26	qfq	894,130	33,720,103	1.69%
2023-12-18	37.23	37.66	37.08	37.33	23.85	qfq	797,230	29,791,662	-0.59%
2023-12-15	37.32	37.76	37.07	37.55	24.00	qfq	804,045	30,090,135	0.64%
2023-12-14	37.90	38.44	37.31	37.31	23.84	qfq	1,183,600	44,719,295	-1.56%
2023-12-13	38.57	38.57	37.90	37.90	24.22	qfq	1,046,474	39,940,569	-1.76%
2023-12-12	38.33	38.96	38.33	38.58	24.65	qfq	1,197,400	46,283,685	-0.03%
2023-12-11	38.38	38.67	37.64	38.59	24.66	qfq	1,522,352	57,995,412	0.10%
2023-12-08	37.89	39.11	37.80	38.55	24.63	qfq	1,990,712	76,723,751	1.63%
2023-12-07	38.03	38.31	37.70	37.93	24.24	qfq	1,163,968	44,254,379	0.05%
2023-12-06	38.02	38.40	37.82	37.91	24.23	qfq	1,007,252	38,348,801	-0.47%
2023-12-05	39.89	39.89	38.02	38.09	24.34	qfq	1,406,008	54,278,343	-3.45%
2023-12-04	39.67	40.07	39.33	39.45	25.21	qfq	1,315,639	52,203,024	-0.58%
2023-12-01	39.00	39.85	38.68	39.68	25.36	qfq	1,441,101	56,730,808	1.74%
2023-11-30	39.43	39.69	38.40	39.00	24.92	qfq	1,713,430	66,561,851	-1.39%
2023-11-29	40.04	40.37	39.50	39.55	25.27	qfq	1,235,725	49,179,172	-1.25%
2023-11-28	40.27	40.50	39.71	40.05	25.59	qfq	1,224,914	49,036,077	-0.30%
2023-11-27	39.41	40.59	39.35	40.17	25.67	qfq	1,558,311	62,423,495	0.83%
2023-11-24	40.91	41.18	39.50	39.84	25.46	qfq	1,974,828	79,025,212	-2.28%
2023-11-23	40.54	40.80	39.99	40.77	26.05	qfq	1,892,225	76,444,237	0.34%
2023-11-22	43.10	43.10	40.60	40.63	25.96	qfq	2,057,304	84,689,044	-3.97%
2023-11-21	43.02	43.40	41.91	42.31	27.04	qfq	2,065,371	87,905,941	-1.49%
2023-11-20	43.18	43.47	42.70	42.95	27.45	qfq	1,607,239	69,075,170	-0.53%
2023-11-17	42.38	43.20	42.13	43.18	27.59	qfq	1,752,368	74,862,227	1.84%
2023-11-16	42.83	43.13	42.39	42.40	27.09	qfq	1,256,095	53,617,218	-1.69%
2023-11-15	43.75	43.77	42.71	43.13	27.56	qfq	1,899,570	81,851,460	-0.46%
2023-11-14	42.99	43.34	42.43	43.33	27.69	qfq	2,433,957	104,864,481	1.55%
2023-11-13	41.48	42.73	41.20	42.67	27.27	qfq	2,475,860	104,581,407	3.79%
2023-11-10	41.80	42.47	40.90	41.11	26.27	qfq	2,257,330	93,590,938	-1.74%
2023-11-09	42.70	43.19	41.58	41.84	26.74	qfq	2,570,556	109,036,316	-0.99%
2023-11-08	41.97	42.60	41.56	42.26	27.01	qfq	2,536,169	106,668,511	0.40%
2023-11-07	40.40	42.73	40.38	42.09	26.90	qfq	3,162,230	131,231,109	3.24%
2023-11-06	39.78	40.88	39.78	40.77	26.05	qfq	2,077,466	84,224,525	3.03%
2023-11-03	38.98	39.75	38.90	39.57	25.29	qfq	1,586,599	62,664,946	2.22%
2023-11-02	38.82	39.65	38.67	38.71	24.74	qfq	1,460,555	56,875,251	-0.69%
2023-11-01	40.22	40.78	38.96	38.98	24.91	qfq	2,603,953	103,253,078	-3.28%
2023-10-31	41.79	41.80	40.08	40.30	25.75	qfq	2,430,306	99,155,720	-3.63%
2023-10-30	41.00	41.90	39.80	41.82	26.72	qfq	3,310,695	134,927,376	0.41%
2023-10-27	42.10	42.40	40.78	41.65	26.62	qfq	3,029,933	125,872,666	-2.76%
2023-10-26	41.80	42.88	40.70	42.83	27.37	qfq	4,116,723	173,109,804	-1.29%
2023-10-25	42.05	43.65	41.60	43.39	27.73	qfq	3,620,360	154,064,439	2.63%
2023-10-24	41.15	42.65	41.00	42.28	27.02	qfq	2,810,720	118,213,664	1.93%
2023-10-23	40.91	42.97	40.51	41.48	26.51	qfq	3,278,157	137,157,889	1.99%
2023-10-20	42.06	42.46	40.49	40.67	25.99	qfq	2,448,920	100,712,819	-3.28%
2023-10-19	42.70	43.41	41.90	42.05	26.87	qfq	2,252,030	96,099,231	-2.10%
2023-10-18	44.39	44.39	42.70	42.95	27.45	qfq	2,229,449	96,462,128	-3.03%
2023-10-17	44.72	45.33	44.04	44.29	28.30	qfq	2,508,233	111,729,789	-1.42%
2023-10-16	47.17	47.17	44.68	44.93	28.71	qfq	4,604,196	208,817,532	-3.89%
2023-10-13	44.32	47.61	44.28	46.75	29.87	qfq	6,927,314	320,914,951	3.89%
2023-10-12	45.25	46.05	44.01	45.00	28.76	qfq	5,476,606	247,303,915	-0.75%
2023-10-11	44.50	45.87	43.40	45.34	28.97	qfq	5,329,382	238,470,312	0.76%
2023-10-10	44.38	46.02	44.00	45.00	28.76	qfq	5,704,303	256,547,565	0.92%
2023-10-09	42.51	45.07	42.41	44.59	28.49	qfq	6,347,241	277,599,326	4.43%
2023-09-28	40.37	43.03	40.37	42.70	27.29	qfq	5,456,639	228,851,779	6.32%
2023-09-27	41.01	41.22	40.15	40.16	25.66	qfq	3,052,637	123,754,637	-2.10%
2023-09-26	41.98	42.26	40.93	41.02	26.21	qfq	3,217,899	133,243,161	-2.91%
2023-09-25	42.31	42.99	41.80	42.25	27.00	qfq	4,256,314	180,037,437	-0.78%
2023-09-22	40.30	42.96	40.23	42.58	27.21	qfq	6,022,169	253,151,646	4.08%
2023-09-21	40.22	41.80	40.15	40.91	26.14	qfq	4,659,916	191,519,918	0.64%
2023-09-20	41.70	42.65	40.54	40.65	25.98	qfq	5,746,539	238,032,636	-3.90%
2023-09-19	43.68	44.88	42.15	42.30	27.03	qfq	7,646,509	328,764,734	-4.30%
2023-09-18	45.71	48.18	44.16	44.20	28.24	qfq	10,672,095	484,049,763	-10.34%
2023-09-15	52.59	54.95	48.88	49.30	31.50	qfq	16,025,816	833,689,966	-3.94%
2023-09-14	51.32	51.32	50.01	51.32	32.79	qfq	9,752,979	500,476,015	19.99%
2023-09-13	43.23	43.75	41.36	42.77	27.33	qfq	2,508,448	105,893,470	-2.35%
2023-09-12	42.59	44.16	42.52	43.80	27.99	qfq	3,707,438	161,425,712	1.15%
2023-09-11	41.57	43.49	41.16	43.30	27.67	qfq	3,384,891	143,958,184	3.99%
2023-09-08	40.55	41.98	40.47	41.64	26.61	qfq	1,806,722	74,823,035	1.81%
2023-09-07	42.17	42.26	40.79	40.90	26.14	qfq	2,180,897	90,265,952	-3.54%
2023-09-06	40.50	42.65	40.22	42.40	27.09	qfq	3,683,631	154,093,679	4.31%
2023-09-05	41.91	42.75	40.12	40.65	25.98	qfq	2,658,765	109,538,687	-3.54%
2023-09-04	42.94	42.98	41.46	42.14	26.93	qfq	1,983,803	83,462,020	0.62%
2023-09-01	43.23	43.51	41.32	41.88	26.76	qfq	3,538,293	149,369,764	-3.06%
2023-08-31	44.96	44.96	43.01	43.20	27.61	qfq	4,482,308	196,029,071	-5.64%
2023-08-30	44.00	46.63	43.30	45.78	29.25	qfq	6,771,447	306,975,719	3.93%
2023-08-29	42.77	45.40	42.77	44.05	28.15	qfq	5,801,729	254,726,310	3.84%
2023-08-28	43.16	46.41	41.86	42.42	27.11	qfq	5,719,342	248,820,288	3.46%
2023-08-25	42.50	43.39	40.88	41.00	26.20	qfq	4,753,153	200,807,372	-6.90%
2023-08-24	41.97	46.40	41.15	44.04	28.14	qfq	7,852,355	343,184,793	10.10%
2023-08-23	40.71	41.20	39.06	40.00	25.56	qfq	3,478,307	139,656,727	-2.42%
2023-08-22	39.48	41.34	39.48	40.99	26.19	qfq	4,434,863	180,231,426	3.88%
2023-08-21	38.88	40.68	38.75	39.46	25.22	qfq	2,022,271	80,300,707	1.44%
2023-08-18	38.80	40.00	38.40	38.90	24.86	qfq	2,235,321	87,689,328	-0.13%
2023-08-17	37.77	39.47	37.77	38.95	24.89	qfq	1,990,376	77,261,711	2.07%
2023-08-16	39.79	40.43	38.10	38.16	24.39	qfq	2,729,380	106,289,091	-4.70%
2023-08-15	39.60	40.82	39.60	40.04	25.59	qfq	3,030,014	121,595,251	1.42%
2023-08-14	38.46	39.49	38.23	39.48	25.23	qfq	1,751,678	68,382,286	1.15%
2023-08-11	39.72	40.37	39.00	39.03	24.94	qfq	2,169,520	85,909,513	-1.51%
2023-08-10	38.88	39.78	38.70	39.63	25.32	qfq	2,007,216	79,159,060	0.63%
2023-08-09	38.58	40.14	38.52	39.38	25.16	qfq	3,378,070	133,423,384	0.56%
2023-08-08	38.50	39.62	38.45	39.16	25.02	qfq	2,087,687	81,824,091	0.85%
2023-08-07	37.90	38.98	37.75	38.83	24.81	qfq	2,026,932	78,239,128	1.78%
2023-08-04	37.68	38.21	37.38	38.15	24.38	qfq	1,634,379	61,938,481	2.01%
2023-08-03	37.44	37.96	37.19	37.40	23.90	qfq	1,164,909	43,705,643	-0.74%
2023-08-02	37.06	37.87	36.91	37.68	24.08	qfq	1,328,500	49,765,341	1.21%
2023-08-01	37.45	37.80	36.58	37.23	23.79	qfq	1,409,600	52,328,929	-0.61%
2023-07-31	37.39	37.70	36.70	37.46	23.94	qfq	1,282,600	47,956,626	0.21%
2023-07-28	37.65	37.80	36.99	37.38	23.89	qfq	1,218,900	45,578,014	0.00%
2023-07-27	38.00	38.37	37.18	37.38	23.89	qfq	1,419,554	53,548,830	-1.50%
2023-07-26	40.16	40.28	37.73	37.95	24.25	qfq	2,945,103	112,757,888	-5.95%
2023-07-25	40.23	40.67	39.80	40.35	25.78	qfq	1,545,216	62,179,516	1.31%
2023-07-24	39.70	40.58	39.30	39.83	25.45	qfq	1,479,500	59,231,154	0.50%
2023-07-21	41.08	41.89	39.63	39.63	25.32	qfq	2,296,500	93,664,507	-4.51%
2023-07-20	43.30	43.59	41.19	41.50	26.52	qfq	3,250,976	136,426,202	-4.18%
2023-07-19	44.13	44.90	43.31	43.31	27.68	qfq	2,893,848	126,967,847	-3.17%
2023-07-18	48.20	48.57	44.50	44.73	28.58	qfq	4,430,499	203,277,855	-5.53%