SECURITY DETAIL · RAW DATA

易德龙603380.SH

ASSECNYSTOCK

最近收盘价34.852026-07-17

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）5,503,800

成交额（元）199,793,759

日线记录728

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 4 条

复权因子 728 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
2026-06-03	2026-06-09	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-17	2024-07-23	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-11	2023-07-18	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	38.00	38.98	34.85	34.85	34.85	qfq	5,503,800	199,793,759	-9.99%
2026-07-16	40.09	41.50	38.28	38.72	38.72	qfq	5,459,550	217,683,223	-5.63%
2026-07-15	43.47	43.54	40.40	41.03	41.03	qfq	4,976,100	206,194,718	-2.77%
2026-07-14	42.10	42.90	40.41	42.20	42.20	qfq	6,014,300	250,649,036	1.27%
2026-07-13	40.11	44.83	40.08	41.67	41.67	qfq	9,165,500	392,375,305	0.87%
2026-07-10	41.00	43.75	40.47	41.31	41.31	qfq	9,279,750	391,606,525	-2.94%
2026-07-09	47.24	47.26	42.56	42.56	42.56	qfq	14,343,400	620,171,074	-10.00%
2026-07-08	45.44	47.29	45.00	47.29	47.29	qfq	4,973,500	234,069,447	10.00%
2026-07-07	45.13	46.30	42.70	42.99	42.99	qfq	4,937,600	216,773,972	-6.38%
2026-07-06	44.20	47.28	43.26	45.92	45.92	qfq	7,969,800	364,633,097	6.47%
2026-07-03	42.65	44.85	42.19	43.13	43.13	qfq	5,355,550	232,425,363	2.62%
2026-07-02	44.50	45.00	42.02	42.03	42.03	qfq	5,122,400	223,057,081	-8.63%
2026-07-01	45.23	48.18	45.23	46.00	46.00	qfq	6,274,350	292,133,140	2.02%
2026-06-30	42.55	45.70	42.40	45.09	45.09	qfq	5,991,528	264,707,861	5.57%
2026-06-29	45.96	46.38	41.68	42.71	42.71	qfq	7,157,300	309,894,098	-7.03%
2026-06-26	44.56	47.80	44.04	45.94	45.94	qfq	7,944,700	365,646,267	1.19%
2026-06-25	44.38	47.34	43.54	45.40	45.40	qfq	9,149,100	420,316,687	4.39%
2026-06-24	42.69	43.94	40.80	43.49	43.49	qfq	7,907,134	333,402,324	1.42%
2026-06-23	43.57	45.18	42.80	42.88	42.88	qfq	8,574,448	373,342,461	-4.99%
2026-06-22	43.14	45.13	42.46	45.13	45.13	qfq	15,440,582	683,010,956	9.99%
2026-06-18	36.86	41.03	36.81	41.03	41.03	qfq	4,107,700	161,238,431	10.00%
2026-06-17	37.85	37.95	36.81	37.30	37.30	qfq	3,241,100	120,827,439	-1.35%
2026-06-16	36.10	37.98	35.80	37.81	37.81	qfq	3,672,397	136,973,903	3.90%
2026-06-15	35.31	36.84	35.00	36.39	36.39	qfq	3,171,797	114,058,293	3.32%
2026-06-12	35.90	36.88	34.86	35.22	35.22	qfq	2,944,100	104,714,030	0.43%
2026-06-11	34.71	35.75	33.61	35.07	35.07	qfq	2,759,900	95,874,286	0.03%
2026-06-10	36.13	36.98	34.60	35.06	35.06	qfq	2,619,484	93,147,803	-3.15%
2026-06-09	34.88	37.51	34.10	36.20	36.20	qfq	5,576,355	202,279,724	2.90%
2026-06-08	33.00	36.50	33.00	35.18	34.58	qfq	3,891,500	137,322,566	-1.01%
2026-06-05	35.15	36.26	33.65	35.54	34.93	qfq	3,603,900	126,330,867	1.11%
2026-06-04	35.38	36.43	34.88	35.15	34.55	qfq	3,607,000	128,222,511	-1.57%
2026-06-03	37.45	37.67	35.38	35.71	35.10	qfq	4,779,126	173,562,325	-4.75%
2026-06-02	36.50	37.67	36.30	37.49	36.85	qfq	3,364,900	124,930,163	1.90%
2026-06-01	36.15	37.73	35.92	36.79	36.16	qfq	3,627,800	133,809,840	0.77%
2026-05-29	40.83	40.83	36.26	36.51	35.89	qfq	4,807,000	181,407,772	-8.24%
2026-05-28	38.17	40.28	37.15	39.79	39.11	qfq	5,280,600	204,753,843	3.22%
2026-05-27	39.83	40.87	38.19	38.55	37.89	qfq	3,940,144	154,021,947	-4.10%
2026-05-26	40.80	42.49	39.67	40.20	39.51	qfq	4,923,580	199,271,978	-1.66%
2026-05-25	43.00	43.50	40.34	40.88	40.18	qfq	7,303,806	301,465,686	-5.19%
2026-05-22	43.06	44.61	42.80	43.12	42.39	qfq	5,588,300	242,495,405	0.98%
2026-05-21	43.50	44.98	42.48	42.70	41.97	qfq	8,229,033	361,467,586	-0.88%
2026-05-20	43.53	44.50	42.50	43.08	42.35	qfq	10,703,649	462,881,959	-0.05%
2026-05-19	39.30	43.10	39.30	43.10	42.37	qfq	8,422,469	351,042,995	10.01%
2026-05-18	37.30	39.87	37.09	39.18	38.51	qfq	6,419,138	248,235,090	5.61%
2026-05-15	36.83	38.15	36.82	37.10	36.47	qfq	2,839,400	106,519,390	0.38%
2026-05-14	37.80	37.94	36.85	36.96	36.33	qfq	2,702,300	100,643,590	-1.33%
2026-05-13	36.97	37.82	36.70	37.46	36.82	qfq	3,505,250	131,271,611	1.24%
2026-05-12	38.37	38.44	36.82	37.00	36.37	qfq	3,872,100	144,457,029	-3.55%
2026-05-11	39.25	39.38	37.95	38.36	37.71	qfq	4,081,300	156,442,933	-2.19%
2026-05-08	37.00	39.85	36.50	39.22	38.55	qfq	5,632,720	216,723,496	5.60%
2026-05-07	36.85	37.36	36.76	37.14	36.51	qfq	1,900,500	70,588,742	0.90%
2026-05-06	37.00	37.80	36.72	36.81	36.18	qfq	2,174,200	80,812,391	-0.19%
2026-04-30	35.90	37.21	35.77	36.88	36.25	qfq	2,154,350	78,840,964	2.22%
2026-04-29	35.87	36.31	35.59	36.08	35.47	qfq	1,272,900	45,849,728	-0.06%
2026-04-28	36.80	36.90	35.80	36.10	35.48	qfq	1,719,500	62,487,982	-2.17%
2026-04-27	35.18	37.21	34.90	36.90	36.27	qfq	2,879,700	104,826,859	4.89%
2026-04-24	34.94	35.38	34.61	35.18	34.58	qfq	1,588,600	55,554,397	0.17%
2026-04-23	35.41	36.18	34.99	35.12	34.52	qfq	2,729,276	96,827,529	-0.34%
2026-04-22	35.33	35.77	33.90	35.24	34.64	qfq	5,815,334	201,798,020	-4.50%
2026-04-21	36.91	37.10	36.51	36.90	36.27	qfq	1,718,400	63,344,640	-0.54%
2026-04-20	37.50	37.50	36.66	37.10	36.47	qfq	1,942,200	72,065,043	0.87%
2026-04-17	36.33	36.89	36.22	36.78	36.15	qfq	1,698,600	62,350,984	1.52%
2026-04-16	36.41	36.63	35.92	36.23	35.61	qfq	2,531,400	91,578,037	-1.23%
2026-04-15	35.88	37.41	35.83	36.68	36.05	qfq	3,586,874	132,198,001	2.40%
2026-04-14	35.95	36.26	35.35	35.82	35.21	qfq	1,974,374	70,417,832	0.82%
2026-04-13	35.65	36.30	35.10	35.53	34.92	qfq	2,825,800	100,695,193	-0.34%
2026-04-10	35.76	36.51	35.42	35.65	35.04	qfq	2,615,200	93,927,056	2.06%
2026-04-09	34.89	35.20	34.47	34.93	34.33	qfq	1,069,500	37,368,436	-0.09%
2026-04-08	33.76	34.96	33.65	34.96	34.36	qfq	1,518,000	52,320,003	5.62%
2026-04-07	33.28	33.35	32.73	33.10	32.54	qfq	712,400	23,538,315	0.42%
2026-04-03	33.23	33.50	32.87	32.96	32.40	qfq	607,516	20,123,638	-0.60%
2026-04-02	33.79	33.88	32.96	33.16	32.59	qfq	747,600	24,943,094	-1.92%
2026-04-01	33.69	34.05	33.57	33.81	33.23	qfq	981,400	33,161,882	1.59%
2026-03-31	33.48	34.00	33.22	33.28	32.71	qfq	854,700	28,677,824	-0.72%
2026-03-30	33.22	33.74	33.01	33.52	32.95	qfq	1,042,800	34,810,875	-0.06%
2026-03-27	33.22	33.87	33.22	33.54	32.97	qfq	1,212,833	40,744,615	-0.62%
2026-03-26	33.92	34.49	33.53	33.75	33.17	qfq	1,065,900	36,209,384	-0.50%
2026-03-25	33.20	34.10	33.20	33.92	33.34	qfq	939,000	31,822,886	1.95%
2026-03-24	32.77	33.30	32.24	33.27	32.70	qfq	1,322,400	43,292,094	3.52%
2026-03-23	33.75	33.99	31.97	32.14	31.59	qfq	1,949,333	64,176,175	-7.54%
2026-03-20	35.07	35.63	34.70	34.76	34.17	qfq	1,342,200	47,218,943	-1.22%
2026-03-19	35.92	36.18	34.97	35.19	34.59	qfq	1,704,300	60,527,204	-3.11%
2026-03-18	35.49	36.47	35.41	36.32	35.70	qfq	1,026,700	36,898,801	2.37%
2026-03-17	36.50	36.50	35.40	35.48	34.88	qfq	1,264,200	45,423,989	-2.69%
2026-03-16	36.33	36.46	35.71	36.46	35.84	qfq	1,060,100	38,254,935	0.44%
2026-03-13	36.37	36.90	36.25	36.30	35.68	qfq	837,000	30,551,524	-0.98%
2026-03-12	37.50	37.63	36.59	36.66	36.04	qfq	1,053,400	38,957,645	-2.34%
2026-03-11	37.92	38.15	37.46	37.54	36.90	qfq	1,024,900	38,677,347	-0.45%
2026-03-10	36.82	37.81	36.82	37.71	37.07	qfq	1,520,000	56,929,648	3.83%
2026-03-09	36.80	36.82	35.40	36.32	35.70	qfq	1,873,400	67,420,722	-1.94%
2026-03-06	37.00	37.44	36.82	37.04	36.41	qfq	930,500	34,603,064	0.16%
2026-03-05	36.69	37.77	36.69	36.98	36.35	qfq	1,548,584	57,684,720	2.69%
2026-03-04	36.37	36.75	35.93	36.01	35.40	qfq	1,322,058	47,964,816	-1.80%
2026-03-03	38.08	38.51	36.61	36.67	36.05	qfq	1,877,067	70,249,953	-3.37%
2026-03-02	38.55	38.85	37.74	37.95	37.30	qfq	2,157,100	82,304,859	-3.11%
2026-02-27	39.85	39.85	38.80	39.17	38.50	qfq	1,938,700	75,954,641	-2.12%
2026-02-26	39.13	40.24	38.80	40.02	39.34	qfq	2,379,620	94,742,674	2.48%
2026-02-25	38.80	39.31	38.73	39.05	38.38	qfq	1,268,320	49,590,474	0.13%
2026-02-24	38.79	39.11	38.12	39.00	38.34	qfq	1,214,800	47,137,510	0.96%
2026-02-13	38.73	39.20	38.55	38.63	37.97	qfq	1,036,300	40,269,811	-0.75%
2026-02-12	38.30	39.08	38.22	38.92	38.26	qfq	1,227,200	47,697,270	1.28%
2026-02-11	38.47	39.30	38.35	38.43	37.78	qfq	1,354,000	52,381,694	0.08%
2026-02-10	38.03	38.74	37.67	38.40	37.75	qfq	1,651,800	63,428,536	1.29%
2026-02-09	37.58	37.97	37.25	37.91	37.26	qfq	1,312,800	49,504,589	2.21%
2026-02-06	36.90	37.59	36.56	37.09	36.46	qfq	1,082,400	40,257,812	0.22%
2026-02-05	37.41	37.70	36.95	37.01	36.38	qfq	1,202,600	44,711,081	-1.17%
2026-02-04	38.25	38.52	37.07	37.45	36.81	qfq	2,061,200	77,565,728	-2.78%
2026-02-03	37.97	38.64	37.50	38.52	37.86	qfq	2,074,200	79,090,113	2.26%
2026-02-02	39.25	39.35	37.67	37.67	37.03	qfq	2,645,800	101,131,757	-4.05%
2026-01-30	39.10	39.28	37.60	39.26	38.59	qfq	3,122,000	120,046,300	-0.48%
2026-01-29	41.18	41.72	39.28	39.45	38.78	qfq	3,112,134	126,229,932	-4.59%
2026-01-28	41.63	41.90	41.05	41.35	40.65	qfq	2,168,350	89,716,448	-1.73%
2026-01-27	41.74	42.30	40.65	42.08	41.36	qfq	2,908,620	120,514,337	-1.38%
2026-01-26	42.46	42.67	40.68	42.67	41.94	qfq	4,191,134	173,156,454	1.02%
2026-01-23	42.77	42.97	41.92	42.24	41.52	qfq	4,175,100	176,549,707	-1.24%
2026-01-22	40.49	43.57	40.00	42.77	42.04	qfq	8,598,834	359,815,565	5.76%
2026-01-21	39.01	40.59	38.89	40.44	39.75	qfq	5,275,800	211,607,470	2.90%
2026-01-20	40.30	40.30	38.88	39.30	38.63	qfq	3,506,400	138,346,954	-2.02%
2026-01-19	39.82	40.85	39.06	40.11	39.43	qfq	5,915,400	236,609,415	1.21%
2026-01-16	38.20	39.65	38.03	39.63	38.95	qfq	4,796,100	187,234,485	3.74%
2026-01-15	38.73	38.85	37.30	38.20	37.55	qfq	4,984,001	189,036,720	-1.88%
2026-01-14	38.97	39.77	38.25	38.93	38.27	qfq	4,337,800	169,650,869	-0.05%
2026-01-13	40.16	40.18	38.72	38.95	38.29	qfq	4,114,800	162,091,805	-3.01%
2026-01-12	39.59	40.16	39.02	40.16	39.48	qfq	4,990,500	197,370,996	1.67%
2026-01-09	38.69	39.50	38.40	39.50	38.83	qfq	4,279,900	167,926,835	2.20%
2026-01-08	38.55	38.89	38.20	38.65	37.99	qfq	2,951,000	113,731,555	-0.51%
2026-01-07	38.55	39.19	38.28	38.85	38.19	qfq	3,181,300	123,475,043	0.99%
2026-01-06	38.34	38.68	38.21	38.47	37.81	qfq	3,052,340	117,153,646	0.00%
2026-01-05	38.00	38.87	37.65	38.47	37.81	qfq	3,729,242	142,757,412	1.24%
2025-12-31	39.45	39.80	37.92	38.00	37.35	qfq	3,533,188	136,527,419	-3.55%
2025-12-30	38.56	39.60	38.56	39.40	38.73	qfq	3,585,800	140,212,054	1.00%
2025-12-29	39.23	39.30	38.50	39.01	38.35	qfq	3,705,600	143,802,452	-1.01%
2025-12-26	39.95	39.99	39.05	39.41	38.74	qfq	5,732,185	225,602,102	-2.38%
2025-12-25	39.12	40.88	38.76	40.37	39.68	qfq	9,123,759	365,546,024	4.42%
2025-12-24	38.37	39.40	38.37	38.66	38.00	qfq	4,977,786	193,232,095	0.73%
2025-12-23	39.71	39.90	38.16	38.38	37.73	qfq	9,533,880	371,043,367	-1.92%
2025-12-22	35.74	39.13	35.67	39.13	38.46	qfq	2,830,800	108,787,855	10.01%
2025-12-19	35.29	35.98	35.18	35.57	34.96	qfq	1,655,100	58,977,388	1.51%
2025-12-18	35.29	35.72	35.01	35.04	34.44	qfq	1,177,100	41,620,145	-0.74%
2025-12-17	34.80	35.39	34.48	35.30	34.70	qfq	1,620,956	56,662,195	0.89%
2025-12-16	35.62	35.66	34.70	34.99	34.39	qfq	1,330,500	46,614,317	-1.02%
2025-12-15	35.67	35.88	35.23	35.35	34.75	qfq	1,221,000	43,309,336	-1.59%
2025-12-12	35.80	36.00	35.12	35.92	35.31	qfq	2,011,900	71,657,296	0.08%
2025-12-11	36.67	36.67	35.81	35.89	35.28	qfq	1,529,500	55,133,279	-1.73%
2025-12-10	36.16	36.64	35.74	36.52	35.90	qfq	1,379,920	49,983,891	0.14%
2025-12-09	36.42	37.30	36.20	36.47	35.85	qfq	2,401,080	88,139,274	0.14%
2025-12-08	36.10	36.75	35.96	36.42	35.80	qfq	2,120,500	77,349,481	1.31%
2025-12-05	35.41	36.19	34.96	35.95	35.34	qfq	1,673,840	59,837,095	1.52%
2025-12-04	35.27	35.66	34.70	35.41	34.81	qfq	1,559,800	54,889,169	0.71%
2025-12-03	36.13	36.22	35.00	35.16	34.56	qfq	2,010,800	71,152,966	-2.71%
2025-12-02	36.73	36.73	35.77	36.14	35.52	qfq	2,112,120	76,359,995	-1.47%
2025-12-01	35.85	36.76	35.46	36.68	36.05	qfq	3,202,401	116,391,356	2.17%
2025-11-28	35.00	35.90	34.59	35.90	35.29	qfq	1,961,100	69,709,779	-0.33%
2025-11-27	35.26	36.33	35.26	36.02	35.41	qfq	2,184,681	78,677,465	1.72%
2025-11-26	35.62	36.12	35.25	35.41	34.81	qfq	1,629,420	58,187,105	-1.34%
2025-11-25	35.73	36.45	35.62	35.89	35.28	qfq	2,278,853	82,131,230	2.37%
2025-11-24	35.00	35.26	34.60	35.06	34.46	qfq	1,567,400	54,741,055	0.06%
2025-11-21	35.54	35.87	34.66	35.04	34.44	qfq	1,938,800	68,092,754	-2.12%
2025-11-20	36.00	36.48	35.64	35.80	35.19	qfq	1,123,700	40,381,381	-0.58%
2025-11-19	36.55	36.66	35.70	36.01	35.40	qfq	1,304,595	47,046,975	-1.59%
2025-11-18	36.79	37.07	36.35	36.59	35.97	qfq	1,523,300	55,931,944	-0.19%
2025-11-17	37.00	37.28	36.48	36.66	36.04	qfq	1,554,400	57,185,426	-1.19%
2025-11-14	37.35	37.50	36.90	37.10	36.47	qfq	1,651,100	61,367,527	-0.67%
2025-11-13	37.51	37.66	36.90	37.35	36.71	qfq	2,147,200	79,894,029	-0.43%
2025-11-12	37.81	37.81	37.00	37.51	36.87	qfq	1,936,700	72,307,759	-0.79%
2025-11-11	38.37	38.63	37.37	37.81	37.17	qfq	2,100,255	79,796,113	-1.28%
2025-11-10	39.49	39.95	37.94	38.30	37.65	qfq	2,218,400	85,356,376	-3.01%
2025-11-07	39.81	40.22	39.28	39.49	38.82	qfq	1,423,500	56,223,864	-1.96%
2025-11-06	39.76	40.76	39.43	40.28	39.59	qfq	3,023,900	121,420,325	1.46%
2025-11-05	38.81	39.85	38.52	39.70	39.02	qfq	2,003,700	78,987,593	1.02%
2025-11-04	40.69	40.81	39.23	39.30	38.63	qfq	2,791,400	110,820,200	-3.70%
2025-11-03	40.82	41.50	39.82	40.81	40.11	qfq	2,749,100	111,771,575	0.12%
2025-10-31	40.41	41.47	40.22	40.76	40.07	qfq	1,942,100	79,438,044	0.74%
2025-10-30	41.40	41.57	40.30	40.46	39.77	qfq	2,998,820	122,084,195	-2.86%
2025-10-29	42.65	42.80	41.25	41.65	40.94	qfq	3,480,300	144,853,206	-2.37%
2025-10-28	42.80	43.36	42.18	42.66	41.93	qfq	2,540,900	108,585,935	0.28%
2025-10-27	43.09	43.78	42.16	42.54	41.82	qfq	2,848,300	122,163,402	0.09%
2025-10-24	41.26	42.60	41.01	42.50	41.78	qfq	2,553,000	107,204,205	3.08%
2025-10-23	41.46	41.87	40.55	41.23	40.53	qfq	1,798,600	73,704,956	-1.55%
2025-10-22	41.80	42.55	41.41	41.88	41.17	qfq	1,536,900	64,480,432	-0.59%
2025-10-21	41.41	42.66	41.06	42.13	41.41	qfq	2,417,700	101,020,593	2.23%
2025-10-20	41.17	42.15	40.68	41.21	40.51	qfq	2,655,000	109,786,905	1.05%
2025-10-17	41.84	42.36	40.66	40.78	40.09	qfq	2,396,200	99,196,796	-3.09%
2025-10-16	43.54	43.66	41.57	42.08	41.36	qfq	2,744,800	116,704,361	-3.38%
2025-10-15	41.72	43.85	40.94	43.55	42.81	qfq	4,418,400	187,451,241	4.21%
2025-10-14	44.57	44.98	41.30	41.79	41.08	qfq	3,996,781	172,176,477	-5.56%
2025-10-13	42.58	45.17	41.57	44.25	43.50	qfq	3,827,400	168,385,224	-2.79%
2025-10-10	46.47	46.98	44.94	45.52	44.74	qfq	3,338,000	153,385,154	-2.40%
2025-10-09	47.89	48.47	45.98	46.64	45.85	qfq	4,796,981	225,842,004	-2.53%
2025-09-30	50.40	51.27	47.47	47.85	47.03	qfq	7,095,000	343,097,854	-5.47%
2025-09-29	50.30	52.30	49.29	50.62	49.76	qfq	4,467,100	226,789,268	-0.08%
2025-09-26	51.10	56.30	49.80	50.66	49.80	qfq	6,664,511	352,632,576	-1.15%
2025-09-25	50.00	51.86	49.70	51.25	50.38	qfq	4,028,601	205,378,822	2.50%
2025-09-24	49.63	50.15	48.15	50.00	49.15	qfq	2,166,300	107,099,692	0.50%
2025-09-23	50.28	50.98	48.52	49.75	48.90	qfq	3,032,200	150,759,696	-0.52%
2025-09-22	49.60	50.87	48.28	50.01	49.16	qfq	3,840,700	191,358,612	1.07%
2025-09-19	51.20	51.80	48.70	49.48	48.64	qfq	4,617,400	229,794,572	-4.70%
2025-09-18	50.11	54.50	50.11	51.92	51.04	qfq	6,588,200	347,613,131	3.63%
2025-09-17	50.90	51.50	49.49	50.10	49.25	qfq	5,562,000	279,517,780	-1.61%
2025-09-16	49.98	51.49	48.94	50.92	50.05	qfq	5,203,200	260,977,412	2.45%
2025-09-15	48.26	50.75	46.50	49.70	48.85	qfq	6,496,229	317,278,346	2.98%
2025-09-12	44.40	49.30	43.99	48.26	47.44	qfq	8,049,500	382,884,438	7.27%
2025-09-11	40.89	44.99	40.61	44.99	44.22	qfq	5,888,943	253,673,184	10.00%
2025-09-10	41.02	41.70	40.43	40.90	40.20	qfq	1,943,100	79,556,399	0.00%
2025-09-09	42.00	42.38	40.51	40.90	40.20	qfq	4,529,000	186,594,718	-3.38%
2025-09-08	44.30	44.30	41.90	42.33	41.61	qfq	4,541,918	194,439,382	-4.88%
2025-09-05	42.00	44.51	41.45	44.50	43.74	qfq	4,042,400	174,600,417	5.80%
2025-09-04	44.48	45.01	41.10	42.06	41.34	qfq	5,748,701	245,229,421	-5.70%
2025-09-03	45.00	47.26	44.16	44.60	43.84	qfq	5,141,429	236,423,222	-2.19%
2025-09-02	44.27	45.82	43.01	45.60	44.82	qfq	7,614,000	338,958,432	4.16%
2025-09-01	43.50	45.00	42.77	43.78	43.03	qfq	4,640,500	202,720,834	0.78%
2025-08-29	41.55	44.32	40.72	43.44	42.70	qfq	6,383,600	272,560,407	4.85%
2025-08-28	39.15	42.00	39.15	41.43	40.72	qfq	7,299,129	300,412,657	7.03%
2025-08-27	40.59	41.11	38.60	38.71	38.05	qfq	4,585,176	182,050,828	-4.37%
2025-08-26	40.92	41.02	39.70	40.48	39.79	qfq	2,462,800	99,465,284	-0.30%
2025-08-25	40.08	40.77	39.28	40.60	39.91	qfq	4,308,306	172,627,717	1.68%
2025-08-22	38.89	40.26	38.50	39.93	39.25	qfq	3,947,311	155,546,949	2.38%
2025-08-21	39.96	41.33	38.30	39.00	38.34	qfq	4,837,100	190,033,104	-2.40%
2025-08-20	40.17	40.30	39.20	39.96	39.28	qfq	3,333,000	132,480,292	-2.06%
2025-08-19	40.60	42.66	38.28	40.80	40.10	qfq	8,571,496	344,949,024	0.82%
2025-08-18	41.46	42.27	39.20	40.47	39.78	qfq	9,876,976	404,004,191	0.92%
2025-08-15	37.00	40.10	36.62	40.10	39.42	qfq	7,760,476	301,562,456	10.01%
2025-08-14	38.94	38.94	36.35	36.45	35.83	qfq	7,534,281	279,939,083	-5.91%
2025-08-13	36.65	39.25	35.67	38.74	38.08	qfq	7,079,200	267,633,220	5.73%
2025-08-12	36.55	38.38	36.05	36.64	36.02	qfq	6,893,500	255,058,143	-0.97%
2025-08-11	34.57	37.88	34.57	37.00	36.37	qfq	9,554,533	349,067,746	5.71%
2025-08-08	34.30	35.48	32.77	35.00	34.40	qfq	9,175,300	314,096,930	2.64%
2025-08-07	32.75	35.86	32.75	34.10	33.52	qfq	12,214,411	423,697,827	2.16%
2025-08-06	33.83	34.48	32.50	33.38	32.81	qfq	14,479,018	481,375,274	0.82%
2025-08-05	30.70	33.11	30.66	33.11	32.55	qfq	9,241,100	304,385,897	10.00%
2025-08-04	29.15	30.13	28.80	30.10	29.59	qfq	3,530,200	103,809,888	2.73%
2025-08-01	29.45	30.00	29.00	29.30	28.80	qfq	3,362,900	99,152,607	-0.24%
2025-07-31	29.88	30.46	29.30	29.37	28.87	qfq	5,429,600	161,742,926	-2.68%
2025-07-30	29.30	32.41	29.30	30.18	29.67	qfq	9,213,521	286,110,930	2.44%
2025-07-29	28.53	29.78	28.41	29.46	28.96	qfq	4,051,200	118,410,736	3.15%
2025-07-28	28.42	28.63	28.13	28.56	28.07	qfq	2,383,100	67,786,876	1.20%
2025-07-25	28.29	28.43	27.99	28.22	27.74	qfq	1,975,600	55,716,641	0.00%
2025-07-24	28.08	28.57	27.90	28.22	27.74	qfq	2,931,200	82,540,625	-1.50%
2025-07-23	27.90	29.38	27.58	28.65	28.16	qfq	5,822,705	167,214,853	2.61%
2025-07-22	28.23	28.68	27.70	27.92	27.44	qfq	3,580,637	100,693,509	-1.69%
2025-07-21	28.89	29.38	28.30	28.40	27.92	qfq	4,548,000	130,073,630	-1.53%
2025-07-18	28.55	28.98	28.13	28.84	28.35	qfq	4,038,594	115,173,075	0.38%
2025-07-17	28.70	29.18	28.36	28.73	28.24	qfq	4,472,100	128,495,727	0.00%
2025-07-16	30.00	30.11	28.71	28.73	28.24	qfq	7,876,300	228,375,342	-5.80%
2025-07-15	29.70	30.97	27.53	30.50	29.98	qfq	15,024,829	437,600,673	5.21%
2025-07-14	26.40	28.99	26.35	28.99	28.50	qfq	3,947,700	111,461,893	10.02%
2025-07-11	26.67	26.79	26.20	26.35	25.90	qfq	1,463,400	38,628,114	-1.13%
2025-07-10	27.00	27.37	26.35	26.65	26.20	qfq	1,572,700	41,938,854	-0.97%
2025-07-09	27.45	27.50	26.89	26.91	26.45	qfq	1,554,486	42,032,079	-1.57%
2025-07-08	26.34	27.77	26.16	27.34	26.87	qfq	3,510,511	95,887,921	3.80%
2025-07-07	26.53	26.60	25.86	26.34	25.89	qfq	2,651,300	69,370,777	-1.39%
2025-07-04	26.97	27.19	26.65	26.71	26.25	qfq	2,138,600	57,396,551	-0.41%
2025-07-03	26.25	27.05	26.25	26.82	26.36	qfq	1,880,800	50,064,510	1.55%
2025-07-02	26.50	26.78	26.14	26.41	25.96	qfq	1,920,882	50,661,772	-1.46%
2025-07-01	26.71	27.25	26.09	26.80	26.34	qfq	4,523,354	120,663,926	0.75%
2025-06-30	26.10	27.01	26.00	26.60	26.15	qfq	4,920,329	130,304,861	2.66%
2025-06-27	25.02	26.12	24.83	25.91	25.47	qfq	3,466,550	88,509,336	3.64%
2025-06-26	25.30	25.50	24.97	25.00	24.57	qfq	2,205,210	55,463,851	-0.91%
2025-06-25	25.12	25.37	24.53	25.23	24.80	qfq	4,244,051	105,887,846	0.80%
2025-06-24	24.02	25.28	24.02	25.03	24.60	qfq	6,747,721	167,799,158	3.56%
2025-06-23	23.15	24.77	22.88	24.17	23.76	qfq	4,004,674	95,763,647	4.32%
2025-06-20	23.15	23.61	23.06	23.17	22.78	qfq	1,073,472	24,998,619	-0.77%
2025-06-19	23.35	23.70	23.12	23.35	22.95	qfq	1,198,953	28,031,253	-0.68%
2025-06-18	23.28	23.51	23.06	23.51	23.11	qfq	1,001,600	23,365,749	0.94%
2025-06-17	23.44	23.65	23.22	23.29	22.89	qfq	777,600	18,189,308	-0.38%
2025-06-16	23.23	23.68	23.20	23.38	22.98	qfq	1,138,400	26,722,943	-0.13%
2025-06-13	23.66	23.87	23.30	23.41	23.01	qfq	1,351,581	31,799,617	-0.59%
2025-06-12	23.47	23.67	23.39	23.55	23.15	qfq	848,300	19,980,674	0.34%
2025-06-11	23.58	23.94	23.41	23.47	23.07	qfq	1,153,115	27,281,576	-0.47%
2025-06-10	24.04	24.04	23.40	23.58	23.18	qfq	1,114,500	26,416,827	-1.46%
2025-06-09	23.58	24.09	23.57	23.93	23.52	qfq	1,468,716	34,954,492	1.74%
2025-06-06	23.58	23.76	23.39	23.52	23.12	qfq	1,584,200	37,297,706	-3.88%
2025-06-05	24.22	24.60	24.20	24.47	23.07	qfq	1,839,606	44,977,696	0.70%
2025-06-04	23.98	24.48	23.98	24.30	22.91	qfq	1,143,900	27,748,594	1.33%
2025-06-03	23.81	24.10	23.65	23.98	22.61	qfq	960,000	23,035,813	0.76%
2025-05-30	24.10	24.33	23.67	23.80	22.44	qfq	1,448,000	34,597,994	-1.61%
2025-05-29	23.75	24.28	23.75	24.19	22.81	qfq	1,254,900	30,191,319	1.47%
2025-05-28	23.90	24.00	23.75	23.84	22.48	qfq	848,800	20,249,643	-0.33%
2025-05-27	23.81	24.03	23.74	23.92	22.55	qfq	1,201,400	28,670,153	0.00%
2025-05-26	23.80	24.04	23.70	23.92	22.55	qfq	989,500	23,635,388	0.04%
2025-05-23	24.00	24.29	23.82	23.91	22.54	qfq	944,200	22,755,488	-0.54%
2025-05-22	24.07	24.51	23.94	24.04	22.66	qfq	1,171,400	28,287,490	-0.87%
2025-05-21	24.46	24.62	24.10	24.25	22.86	qfq	1,315,700	31,958,426	-1.10%
2025-05-20	24.30	24.64	24.15	24.52	23.12	qfq	986,500	24,071,141	0.53%
2025-05-19	24.60	24.63	24.19	24.39	22.99	qfq	1,243,400	30,245,571	-0.20%
2025-05-16	23.97	24.76	23.93	24.44	23.04	qfq	2,469,900	60,299,842	2.17%
2025-05-15	24.15	24.27	23.92	23.92	22.55	qfq	1,729,707	41,722,086	-0.33%
2025-05-14	24.73	24.80	23.94	24.00	22.63	qfq	2,719,500	65,787,804	-4.08%
2025-05-13	24.99	25.25	24.67	25.02	23.59	qfq	2,118,200	53,053,250	1.79%
2025-05-12	24.55	24.75	24.37	24.58	23.17	qfq	1,318,500	32,395,440	1.15%
2025-05-09	24.38	24.61	24.13	24.30	22.91	qfq	1,418,496	34,536,399	-0.74%
2025-05-08	24.08	24.59	23.96	24.48	23.08	qfq	2,030,300	49,576,404	2.00%
2025-05-07	23.98	24.08	23.73	24.00	22.63	qfq	2,033,700	48,638,595	1.10%
2025-05-06	23.38	23.75	23.30	23.74	22.38	qfq	2,589,396	60,903,698	1.54%
2025-04-30	23.25	23.54	22.87	23.38	22.04	qfq	2,179,796	50,767,156	1.78%
2025-04-29	22.46	23.24	22.26	22.97	21.66	qfq	2,381,200	54,586,651	1.82%
2025-04-28	22.80	23.49	22.35	22.56	21.27	qfq	4,512,401	102,832,646	2.97%
2025-04-25	21.54	22.08	21.46	21.91	20.66	qfq	982,400	21,472,872	1.44%
2025-04-24	21.57	22.04	21.37	21.60	20.36	qfq	1,220,600	26,447,159	-0.64%
2025-04-23	21.33	21.88	21.33	21.74	20.50	qfq	1,383,700	30,000,671	2.55%
2025-04-22	21.10	21.33	20.98	21.20	19.99	qfq	1,084,600	22,928,731	0.05%
2025-04-21	20.65	21.38	20.35	21.19	19.98	qfq	1,705,300	35,925,163	3.47%
2025-04-18	20.60	20.65	20.17	20.48	19.31	qfq	1,001,800	20,441,055	-0.10%
2025-04-17	20.02	20.75	20.02	20.50	19.33	qfq	1,386,600	28,499,412	1.54%
2025-04-16	20.86	20.89	19.90	20.19	19.03	qfq	1,662,400	33,717,855	-3.21%
2025-04-15	20.86	21.10	20.62	20.86	19.67	qfq	1,117,800	23,296,468	-0.81%
2025-04-14	21.48	21.70	20.91	21.03	19.83	qfq	1,924,969	40,780,969	2.09%
2025-04-11	20.34	20.91	20.19	20.60	19.42	qfq	1,882,552	38,879,307	1.23%
2025-04-10	20.18	21.08	20.18	20.35	19.19	qfq	3,024,000	62,273,887	5.77%
2025-04-09	18.88	19.50	18.01	19.24	18.14	qfq	2,526,650	47,679,719	-0.62%
2025-04-08	21.38	21.38	19.35	19.36	18.25	qfq	3,466,353	68,028,196	-9.95%
2025-04-07	21.50	21.62	21.50	21.50	20.27	qfq	800,500	17,210,815	-10.00%
2025-04-03	24.61	24.61	23.68	23.89	22.52	qfq	2,387,298	57,401,673	-3.75%
2025-04-02	24.53	25.08	24.52	24.82	23.40	qfq	1,281,500	31,882,448	1.18%
2025-04-01	24.40	24.77	24.38	24.53	23.13	qfq	1,092,900	26,852,423	1.36%
2025-03-31	24.40	24.47	23.85	24.20	22.82	qfq	1,487,803	35,895,673	-1.26%
2025-03-28	24.64	24.92	24.51	24.51	23.11	qfq	815,700	20,120,586	-0.97%
2025-03-27	24.93	25.02	24.44	24.75	23.33	qfq	1,362,100	33,688,068	-0.72%
2025-03-26	24.97	25.28	24.84	24.93	23.50	qfq	1,455,400	36,408,460	-0.08%
2025-03-25	25.33	25.47	24.76	24.95	23.52	qfq	1,405,500	35,301,384	-1.38%
2025-03-24	25.03	26.35	24.88	25.30	23.85	qfq	3,137,100	80,258,109	0.80%
2025-03-21	25.70	25.70	24.85	25.10	23.66	qfq	2,135,200	53,663,593	-2.33%
2025-03-20	25.88	26.05	25.58	25.70	24.23	qfq	1,169,300	30,170,562	-0.31%
2025-03-19	26.17	26.23	25.74	25.78	24.31	qfq	1,187,100	30,748,935	-1.49%
2025-03-18	25.95	26.19	25.68	26.17	24.67	qfq	1,812,800	47,138,576	1.87%
2025-03-17	25.97	25.97	25.54	25.69	24.22	qfq	2,182,100	56,034,354	-0.93%
2025-03-14	25.11	25.97	24.91	25.93	24.45	qfq	1,927,800	49,232,098	3.06%
2025-03-13	25.90	25.99	24.90	25.16	23.72	qfq	2,062,195	52,055,770	-3.12%
2025-03-12	25.89	26.25	25.73	25.97	24.48	qfq	1,757,500	45,714,262	0.31%
2025-03-11	25.62	25.98	25.50	25.89	24.41	qfq	1,926,967	49,650,488	-0.46%
2025-03-10	26.80	26.80	25.73	26.01	24.52	qfq	2,301,653	59,883,218	-1.70%
2025-03-07	26.54	26.86	26.33	26.46	24.95	qfq	1,259,000	33,444,499	-0.94%
2025-03-06	26.44	26.97	26.36	26.71	25.18	qfq	2,090,300	55,744,838	1.33%
2025-03-05	25.96	26.60	25.83	26.36	24.85	qfq	1,376,800	36,116,684	1.54%
2025-03-04	25.40	26.00	25.31	25.96	24.47	qfq	1,232,200	31,820,671	1.56%
2025-03-03	25.55	25.95	25.02	25.56	24.10	qfq	1,818,260	46,442,585	1.03%
2025-02-28	26.62	26.78	25.13	25.30	23.85	qfq	2,793,600	72,133,269	-5.98%
2025-02-27	27.19	27.28	26.42	26.91	25.37	qfq	2,362,200	63,236,311	-1.03%
2025-02-26	27.15	27.40	26.89	27.19	25.63	qfq	1,790,700	48,613,183	0.44%
2025-02-25	27.39	27.50	26.95	27.07	25.52	qfq	2,531,140	68,790,050	-2.31%
2025-02-24	27.39	27.82	27.07	27.71	26.12	qfq	3,501,000	95,932,906	1.21%
2025-02-21	26.88	27.98	26.48	27.38	25.81	qfq	4,885,800	132,886,071	2.24%
2025-02-20	26.37	26.80	26.36	26.78	25.25	qfq	3,196,454	85,013,577	1.63%
2025-02-19	26.13	26.52	26.12	26.35	24.84	qfq	3,344,900	87,832,434	0.19%
2025-02-18	25.93	26.91	25.49	26.30	24.80	qfq	4,332,900	114,400,731	1.43%
2025-02-17	25.70	26.16	25.57	25.93	24.45	qfq	1,831,792	47,444,795	1.09%
2025-02-14	25.38	25.88	25.35	25.65	24.18	qfq	1,796,000	46,010,972	0.43%
2025-02-13	26.47	26.50	25.47	25.54	24.08	qfq	2,881,300	74,271,462	-3.26%
2025-02-12	26.21	26.50	26.10	26.40	24.89	qfq	3,013,900	79,378,187	0.19%
2025-02-11	26.08	26.66	26.00	26.35	24.84	qfq	4,882,339	128,633,081	1.00%
2025-02-10	26.63	26.84	25.92	26.09	24.60	qfq	8,585,539	224,907,786	-3.01%
2025-02-07	25.20	27.75	25.16	26.90	25.36	qfq	7,798,174	210,672,823	6.62%
2025-02-06	24.85	25.23	24.52	25.23	23.79	qfq	2,317,800	58,036,356	2.56%
2025-02-05	24.95	25.26	24.53	24.60	23.19	qfq	1,890,400	46,871,098	-0.93%
2025-01-27	25.44	25.65	24.83	24.83	23.41	qfq	1,780,400	44,734,739	-2.36%
2025-01-24	24.56	25.57	24.53	25.43	23.98	qfq	2,671,500	66,798,608	3.54%
2025-01-23	25.19	25.50	24.55	24.56	23.15	qfq	2,187,110	54,365,051	-1.96%
2025-01-22	24.77	25.25	24.63	25.05	23.62	qfq	2,393,800	59,765,785	0.89%
2025-01-21	24.69	24.84	24.32	24.83	23.41	qfq	2,372,200	58,362,463	0.65%
2025-01-20	23.93	24.76	23.92	24.67	23.26	qfq	2,705,900	66,145,647	3.01%
2025-01-17	22.90	24.10	22.81	23.95	22.58	qfq	3,369,200	79,998,864	4.18%
2025-01-16	23.34	23.44	22.76	22.99	21.67	qfq	2,153,300	49,683,514	-0.91%
2025-01-15	23.81	23.98	23.20	23.20	21.87	qfq	1,876,400	44,080,813	-2.56%
2025-01-14	22.80	23.90	22.80	23.81	22.45	qfq	2,011,692	47,409,044	4.29%
2025-01-13	22.85	23.08	22.44	22.83	21.52	qfq	1,589,600	36,147,535	-1.51%
2025-01-10	23.40	24.17	23.18	23.18	21.85	qfq	2,529,100	59,992,162	-1.61%
2025-01-09	23.29	24.10	23.29	23.56	22.21	qfq	2,005,400	47,656,903	0.08%
2025-01-08	23.70	23.90	22.61	23.54	22.19	qfq	3,171,600	73,990,091	-1.83%
2025-01-07	23.52	24.20	23.43	23.98	22.61	qfq	3,178,800	75,830,430	2.35%
2025-01-06	22.82	24.68	22.25	23.43	22.09	qfq	3,236,944	76,431,197	1.87%
2025-01-03	24.08	24.08	22.92	23.00	21.68	qfq	2,535,500	59,541,907	-3.69%
2025-01-02	24.81	25.11	23.48	23.88	22.51	qfq	3,769,262	91,553,818	-4.44%
2024-12-31	25.65	25.82	24.91	24.99	23.56	qfq	3,289,435	83,230,560	-2.76%
2024-12-30	26.12	26.78	25.50	25.70	24.23	qfq	5,048,165	131,329,784	-3.09%
2024-12-27	27.00	27.18	26.10	26.52	25.00	qfq	7,873,673	209,344,503	-0.97%
2024-12-26	25.54	26.86	25.35	26.78	25.25	qfq	6,863,744	180,944,830	3.28%
2024-12-25	24.73	27.15	24.73	25.93	24.45	qfq	8,354,350	218,024,268	4.98%
2024-12-24	24.56	25.78	24.28	24.70	23.29	qfq	4,311,523	107,272,862	0.53%
2024-12-23	24.55	24.80	24.00	24.57	23.16	qfq	3,681,350	89,782,325	0.04%
2024-12-20	23.74	25.06	23.60	24.56	23.15	qfq	4,726,900	115,939,293	3.28%
2024-12-19	22.76	23.88	22.75	23.78	22.42	qfq	2,145,000	50,176,930	3.26%
2024-12-18	22.80	23.30	22.33	23.03	21.71	qfq	1,638,200	37,585,183	1.81%
2024-12-17	23.21	23.44	22.58	22.62	21.33	qfq	1,800,900	41,319,771	-2.54%
2024-12-16	23.66	23.84	23.08	23.21	21.88	qfq	1,787,677	41,943,561	-1.86%
2024-12-13	24.21	24.31	23.61	23.65	22.30	qfq	1,594,500	38,148,317	-2.31%
2024-12-12	23.96	24.60	23.83	24.21	22.82	qfq	2,606,900	63,106,352	1.38%
2024-12-11	23.45	23.96	23.45	23.88	22.51	qfq	1,211,900	28,801,277	0.93%
2024-12-10	23.97	24.13	23.60	23.66	22.31	qfq	2,218,200	52,895,843	0.42%
2024-12-09	23.35	23.72	23.30	23.56	22.21	qfq	1,654,291	38,977,950	0.73%
2024-12-06	23.62	23.63	23.00	23.39	22.05	qfq	1,483,791	34,573,351	0.30%
2024-12-05	23.00	23.32	22.72	23.32	21.99	qfq	1,383,200	32,061,643	1.66%
2024-12-04	23.55	23.60	22.75	22.94	21.63	qfq	1,384,177	32,014,188	-2.17%
2024-12-03	23.50	23.69	23.20	23.45	22.11	qfq	1,165,507	27,321,131	-0.68%
2024-12-02	23.23	23.78	23.23	23.61	22.26	qfq	2,068,339	48,810,881	1.72%
2024-11-29	22.70	23.43	22.40	23.21	21.88	qfq	1,829,600	42,133,174	1.71%
2024-11-28	22.97	23.35	22.70	22.82	21.51	qfq	1,247,100	28,675,678	-0.48%
2024-11-27	22.70	22.94	21.81	22.93	21.62	qfq	1,562,250	34,939,393	1.69%
2024-11-26	22.64	23.08	22.46	22.55	21.26	qfq	1,042,774	23,748,814	-0.88%
2024-11-25	22.82	22.99	22.22	22.75	21.45	qfq	1,461,429	33,016,055	-0.48%
2024-11-22	23.49	23.88	22.82	22.86	21.55	qfq	2,075,100	48,658,525	-2.76%
2024-11-21	23.47	23.62	23.16	23.51	22.16	qfq	1,088,727	25,520,966	0.04%
2024-11-20	23.25	23.55	23.15	23.50	22.16	qfq	1,310,927	30,642,388	0.51%
2024-11-19	22.50	23.38	22.50	23.38	22.04	qfq	1,665,587	38,375,568	4.14%
2024-11-18	23.23	23.27	22.30	22.45	21.17	qfq	1,577,500	35,719,619	-3.02%
2024-11-15	23.49	23.80	23.11	23.15	21.83	qfq	1,739,642	40,937,728	-1.49%
2024-11-14	24.38	24.38	23.43	23.50	22.16	qfq	1,598,500	38,072,607	-2.65%
2024-11-13	24.14	24.18	23.59	24.14	22.76	qfq	1,696,898	40,566,605	0.08%
2024-11-12	24.58	24.70	23.86	24.12	22.74	qfq	3,318,148	80,351,303	-2.58%
2024-11-11	23.60	25.06	23.51	24.76	23.34	qfq	3,939,749	95,944,043	4.52%
2024-11-08	23.46	23.79	23.34	23.69	22.33	qfq	2,820,200	66,497,577	1.54%
2024-11-07	23.22	23.38	23.05	23.33	22.00	qfq	2,392,700	55,466,224	0.39%
2024-11-06	23.51	23.68	23.05	23.24	21.91	qfq	1,596,800	37,280,168	-0.85%
2024-11-05	23.05	23.46	22.81	23.44	22.10	qfq	2,000,600	46,550,992	1.38%
2024-11-04	22.13	23.15	22.13	23.12	21.80	qfq	3,168,500	72,694,568	4.47%
2024-11-01	23.26	23.26	22.04	22.13	20.86	qfq	3,134,100	70,448,212	-5.35%
2024-10-31	23.36	23.50	22.99	23.38	22.04	qfq	3,323,932	77,249,307	0.00%
2024-10-30	24.60	24.60	22.95	23.38	22.04	qfq	4,853,700	114,196,984	-3.79%
2024-10-29	23.50	24.67	23.30	24.30	22.91	qfq	3,552,600	84,996,592	3.49%
2024-10-28	23.09	23.49	22.85	23.48	22.14	qfq	2,304,900	53,373,019	1.51%
2024-10-25	22.87	23.13	22.71	23.13	21.81	qfq	1,931,900	44,248,000	1.14%
2024-10-24	22.59	22.87	22.29	22.87	21.56	qfq	1,991,400	45,115,920	0.84%
2024-10-23	22.38	22.83	22.16	22.68	21.38	qfq	2,731,700	61,773,690	1.48%
2024-10-22	22.22	22.52	22.08	22.35	21.07	qfq	2,000,673	44,694,089	0.40%
2024-10-21	22.50	22.67	22.16	22.26	20.99	qfq	3,179,600	71,444,776	-1.07%
2024-10-18	21.69	22.74	21.69	22.50	21.21	qfq	2,929,048	65,575,865	2.32%
2024-10-17	21.99	22.40	21.97	21.99	20.73	qfq	1,645,700	36,517,267	0.41%
2024-10-16	22.23	22.30	21.71	21.90	20.65	qfq	1,629,600	35,830,322	-1.97%
2024-10-15	22.90	23.01	22.30	22.34	21.06	qfq	1,585,600	36,027,117	-1.72%
2024-10-14	22.34	22.77	21.92	22.73	21.43	qfq	2,416,100	54,226,581	1.84%
2024-10-11	23.62	23.63	22.12	22.32	21.04	qfq	1,940,700	43,966,655	-5.18%
2024-10-10	23.92	24.20	23.21	23.54	22.19	qfq	2,705,100	64,201,486	-0.51%
2024-10-09	25.00	25.60	23.53	23.66	22.31	qfq	4,504,856	110,510,649	-6.67%
2024-10-08	25.91	25.95	23.90	25.35	23.90	qfq	5,932,977	150,051,185	7.46%
2024-09-30	22.25	23.64	22.10	23.59	22.24	qfq	4,256,065	97,592,200	9.72%
2024-09-27	21.10	21.57	21.02	21.50	20.27	qfq	1,172,365	25,029,155	2.63%
2024-09-26	20.64	20.95	20.62	20.95	19.75	qfq	1,531,353	31,776,837	0.67%
2024-09-25	20.82	21.19	20.71	20.81	19.62	qfq	2,483,453	52,032,093	0.05%
2024-09-24	20.63	21.00	20.50	20.80	19.61	qfq	1,463,500	30,394,559	1.07%
2024-09-23	20.47	20.79	20.35	20.58	19.40	qfq	1,001,700	20,619,248	0.19%
2024-09-20	20.47	20.83	20.18	20.54	19.36	qfq	1,370,600	28,241,776	1.08%
2024-09-19	20.03	20.42	19.90	20.32	19.16	qfq	1,076,900	21,805,015	1.35%
2024-09-18	20.06	20.21	19.65	20.05	18.90	qfq	919,600	18,284,754	-0.45%
2024-09-13	20.42	20.43	20.09	20.14	18.99	qfq	849,900	17,208,793	-0.74%
2024-09-12	20.65	20.80	20.27	20.29	19.13	qfq	1,071,391	22,022,396	-0.78%
2024-09-11	20.21	20.64	20.21	20.45	19.28	qfq	1,167,200	23,880,921	0.05%
2024-09-10	20.07	20.53	19.80	20.44	19.27	qfq	1,165,300	23,451,393	1.89%
2024-09-09	19.82	20.19	19.82	20.06	18.91	qfq	1,462,390	29,276,548	-0.05%
2024-09-06	20.37	20.57	19.97	20.07	18.92	qfq	1,373,700	27,656,751	-1.95%
2024-09-05	20.33	20.68	20.33	20.47	19.30	qfq	1,216,900	24,999,198	0.29%
2024-09-04	20.40	20.60	20.02	20.41	19.24	qfq	1,569,800	31,971,691	-0.73%
2024-09-03	19.83	20.57	19.73	20.56	19.38	qfq	2,275,400	46,400,309	3.16%
2024-09-02	19.64	20.26	19.60	19.93	18.79	qfq	3,262,400	65,067,704	-0.70%
2024-08-30	19.48	20.18	19.37	20.07	18.92	qfq	3,475,050	69,283,203	3.72%
2024-08-29	19.00	19.49	18.77	19.35	18.24	qfq	2,136,840	41,107,655	1.84%
2024-08-28	18.80	19.71	18.80	19.00	17.91	qfq	3,903,503	74,513,577	-1.14%
2024-08-27	18.48	19.55	18.35	19.22	18.12	qfq	5,252,100	100,940,526	1.00%
2024-08-26	18.75	19.40	18.75	19.03	17.94	qfq	6,015,700	115,492,884	7.88%
2024-08-23	17.86	17.87	17.40	17.64	16.63	qfq	1,252,300	22,072,243	-1.23%
2024-08-22	17.94	18.29	17.80	17.86	16.84	qfq	689,800	12,389,446	-1.76%
2024-08-21	18.00	18.35	17.90	18.18	17.14	qfq	771,800	14,048,014	1.06%
2024-08-20	18.32	18.36	17.87	17.99	16.96	qfq	1,012,100	18,280,642	-1.85%
2024-08-19	18.81	18.81	18.21	18.33	17.28	qfq	1,077,293	19,946,351	-2.50%
2024-08-16	18.28	18.96	18.26	18.80	17.72	qfq	1,761,300	32,975,598	2.90%
2024-08-15	17.82	18.50	17.79	18.27	17.22	qfq	1,163,854	21,247,415	1.61%
2024-08-14	18.15	18.17	17.81	17.98	16.95	qfq	569,000	10,225,242	-0.39%
2024-08-13	17.90	18.10	17.70	18.05	17.02	qfq	665,000	11,905,706	0.84%
2024-08-12	18.09	18.15	17.79	17.90	16.88	qfq	660,700	11,869,642	-0.56%
2024-08-09	17.86	18.25	17.72	18.00	16.97	qfq	900,700	16,278,109	0.78%
2024-08-08	17.93	17.95	17.45	17.86	16.84	qfq	779,900	13,813,674	-0.39%
2024-08-07	17.72	18.17	17.72	17.93	16.90	qfq	790,524	14,201,449	0.67%
2024-08-06	17.94	17.94	17.60	17.81	16.79	qfq	977,100	17,351,762	0.79%
2024-08-05	18.26	18.49	17.65	17.67	16.66	qfq	1,169,500	21,069,174	-4.28%
2024-08-02	18.70	18.76	18.38	18.46	17.40	qfq	1,147,100	21,301,898	-1.44%
2024-08-01	18.82	18.94	18.58	18.73	17.66	qfq	861,300	16,119,268	-0.21%
2024-07-31	17.72	18.86	17.72	18.77	17.70	qfq	1,419,100	26,271,641	4.45%
2024-07-30	18.00	18.10	17.60	17.97	16.94	qfq	715,200	12,788,386	0.17%
2024-07-29	18.00	18.12	17.80	17.94	16.91	qfq	530,900	9,528,166	-0.33%
2024-07-26	17.54	18.05	17.54	18.00	16.97	qfq	742,500	13,275,702	1.87%
2024-07-25	18.15	18.15	17.47	17.67	16.66	qfq	1,035,900	18,349,161	-1.01%
2024-07-24	18.25	18.37	17.77	17.85	16.83	qfq	1,571,600	28,239,119	-1.87%
2024-07-23	18.65	18.75	18.18	18.19	17.15	qfq	1,403,290	25,926,548	-4.61%
2024-07-22	18.97	19.77	18.74	19.07	17.73	qfq	1,436,765	27,361,652	0.53%
2024-07-19	18.50	19.19	18.42	18.97	17.64	qfq	1,179,000	22,273,998	1.99%
2024-07-18	18.79	18.87	18.07	18.60	17.30	qfq	1,792,900	32,966,626	-2.00%
2024-07-17	19.58	19.58	18.93	18.98	17.65	qfq	1,325,700	25,337,756	-3.06%
2024-07-16	19.29	19.64	19.10	19.58	18.21	qfq	752,600	14,623,508	1.24%
2024-07-15	19.85	19.85	19.18	19.34	17.98	qfq	883,557	17,143,556	-2.52%
2024-07-12	19.93	20.10	19.61	19.84	18.45	qfq	1,616,700	32,008,606	-1.29%
2024-07-11	19.41	20.15	19.30	20.10	18.69	qfq	2,097,500	41,567,988	4.91%
2024-07-10	19.19	19.49	18.98	19.16	17.82	qfq	1,752,200	33,566,974	-1.84%
2024-07-09	18.20	19.66	18.10	19.52	18.15	qfq	2,935,857	55,668,500	7.08%
2024-07-08	18.40	19.08	18.03	18.23	16.95	qfq	2,024,400	37,207,613	-2.36%
2024-07-05	18.43	19.28	18.30	18.67	17.36	qfq	2,022,304	37,842,692	0.43%
2024-07-04	19.03	19.43	18.51	18.59	17.29	qfq	1,334,657	25,327,435	-2.72%
2024-07-03	19.59	19.65	19.11	19.11	17.77	qfq	1,091,000	21,065,087	-2.55%
2024-07-02	19.80	19.99	19.52	19.61	18.24	qfq	882,777	17,397,481	-0.96%
2024-07-01	20.08	20.27	19.30	19.80	18.41	qfq	1,540,700	30,355,259	-1.39%
2024-06-28	19.52	20.57	19.51	20.08	18.67	qfq	1,380,300	27,824,350	1.98%
2024-06-27	19.88	20.28	19.62	19.69	18.31	qfq	1,230,600	24,558,477	-1.65%
2024-06-26	19.08	20.02	18.93	20.02	18.62	qfq	1,712,332	33,487,765	4.27%
2024-06-25	19.96	20.05	18.99	19.20	17.85	qfq	1,991,100	38,854,637	-4.10%
2024-06-24	20.63	20.93	19.95	20.02	18.62	qfq	1,486,200	30,292,276	-3.66%
2024-06-21	20.84	21.10	20.46	20.78	19.32	qfq	1,209,700	25,094,250	-0.29%
2024-06-20	21.14	21.58	20.83	20.84	19.38	qfq	2,643,900	55,980,071	-2.80%
2024-06-19	21.74	22.47	21.02	21.44	19.94	qfq	3,508,100	75,606,427	-0.19%
2024-06-18	21.28	21.51	21.11	21.48	19.98	qfq	1,885,300	40,257,329	1.03%
2024-06-17	21.20	21.42	20.90	21.26	19.77	qfq	2,446,900	51,767,973	1.33%
2024-06-14	20.75	21.00	20.60	20.98	19.51	qfq	1,387,600	28,947,218	0.58%
2024-06-13	20.79	21.15	20.45	20.86	19.40	qfq	2,578,412	53,764,709	0.34%
2024-06-12	20.46	20.84	20.32	20.79	19.33	qfq	1,869,135	38,599,437	3.43%
2024-06-11	19.42	20.10	19.09	20.10	18.69	qfq	1,301,400	25,695,553	3.61%
2024-06-07	19.14	19.74	19.14	19.40	18.04	qfq	1,127,700	21,869,195	0.67%
2024-06-06	19.88	20.15	19.00	19.27	17.92	qfq	1,852,189	35,981,737	-3.31%
2024-06-05	20.25	20.30	19.84	19.93	18.53	qfq	908,600	18,229,004	-1.58%
2024-06-04	20.70	20.70	19.66	20.25	18.83	qfq	1,925,623	38,504,238	-1.03%
2024-06-03	21.00	21.03	20.29	20.46	19.03	qfq	1,614,784	33,384,057	-1.16%
2024-05-31	20.41	20.84	20.41	20.70	19.25	qfq	996,824	20,668,900	0.98%
2024-05-30	20.18	20.65	20.06	20.50	19.06	qfq	1,090,800	22,293,053	0.59%
2024-05-29	20.06	20.46	20.04	20.38	18.95	qfq	809,300	16,457,263	0.64%
2024-05-28	20.40	20.56	20.16	20.25	18.83	qfq	1,075,000	21,906,548	-1.03%
2024-05-27	20.19	20.48	19.83	20.46	19.03	qfq	1,401,500	28,163,771	1.34%
2024-05-24	20.87	20.87	20.14	20.19	18.78	qfq	1,346,200	27,471,534	-2.09%
2024-05-23	20.90	20.97	20.57	20.62	19.18	qfq	1,586,700	32,964,879	-1.20%
2024-05-22	21.00	21.00	20.77	20.87	19.41	qfq	1,345,407	28,093,961	0.00%
2024-05-21	20.84	21.08	20.70	20.87	19.41	qfq	1,401,000	29,311,822	-0.05%
2024-05-20	21.00	21.00	20.65	20.88	19.42	qfq	1,495,500	31,152,050	-0.38%
2024-05-17	20.76	20.96	20.53	20.96	19.49	qfq	791,200	16,421,461	1.85%
2024-05-16	20.51	20.73	20.51	20.58	19.14	qfq	841,700	17,347,527	0.34%
2024-05-15	20.66	20.70	20.42	20.51	19.07	qfq	809,800	16,622,510	-0.15%
2024-05-14	20.40	20.75	20.40	20.54	19.10	qfq	893,200	18,314,973	0.69%
2024-05-13	20.40	20.68	20.20	20.40	18.97	qfq	1,467,800	30,059,183	-0.29%
2024-05-10	20.84	20.94	20.32	20.46	19.03	qfq	1,780,200	36,447,090	-1.16%
2024-05-09	20.60	21.00	20.56	20.70	19.25	qfq	1,241,000	25,840,006	0.24%
2024-05-08	20.71	21.00	20.60	20.65	19.20	qfq	1,506,100	31,335,547	-1.38%
2024-05-07	20.68	21.03	20.58	20.94	19.47	qfq	1,952,200	40,875,716	0.82%
2024-05-06	20.60	20.90	20.38	20.77	19.31	qfq	2,299,300	47,537,042	1.32%
2024-04-30	20.50	20.78	20.31	20.50	19.06	qfq	2,381,769	48,843,829	0.84%
2024-04-29	19.83	20.46	19.74	20.33	18.91	qfq	2,751,769	55,458,025	3.25%
2024-04-26	19.48	19.81	19.03	19.69	18.31	qfq	2,050,400	40,046,228	3.47%
2024-04-25	19.05	19.29	18.78	19.03	17.70	qfq	1,408,000	26,889,184	0.53%
2024-04-24	18.58	18.95	18.38	18.93	17.60	qfq	1,239,400	23,165,277	2.16%
2024-04-23	17.93	18.66	17.93	18.53	17.23	qfq	1,076,200	19,854,258	2.09%
2024-04-22	17.94	18.35	17.71	18.15	16.88	qfq	1,242,100	22,425,046	1.11%
2024-04-19	18.15	18.31	17.89	17.95	16.69	qfq	1,058,900	19,064,324	-0.99%
2024-04-18	17.97	18.38	17.58	18.13	16.86	qfq	1,308,800	23,656,108	0.61%
2024-04-17	17.42	18.16	17.18	18.02	16.76	qfq	2,345,269	41,954,432	6.38%
2024-04-16	17.78	18.03	16.91	16.94	15.75	qfq	2,976,583	51,207,517	-6.15%
2024-04-15	18.91	19.34	17.85	18.05	16.79	qfq	2,289,100	41,772,739	-4.95%
2024-04-12	18.78	19.53	18.70	18.99	17.66	qfq	1,544,400	29,548,692	0.80%
2024-04-11	18.81	19.17	18.72	18.84	17.52	qfq	1,161,800	21,999,192	-1.00%
2024-04-10	19.58	19.71	18.90	19.03	17.70	qfq	1,525,100	29,258,408	-3.69%
2024-04-09	19.40	20.18	19.18	19.76	18.38	qfq	1,862,100	36,486,965	1.49%
2024-04-08	20.08	20.67	19.47	19.47	18.11	qfq	2,571,600	51,326,076	-2.99%
2024-04-03	20.19	20.20	19.76	20.07	18.66	qfq	1,724,700	34,505,583	-0.64%
2024-04-02	20.16	20.30	19.97	20.20	18.78	qfq	1,644,915	33,126,003	-0.15%
2024-04-01	19.55	20.32	19.41	20.23	18.81	qfq	2,508,487	50,424,932	2.79%
2024-03-29	19.65	19.76	19.00	19.68	18.30	qfq	4,016,656	77,831,413	0.15%
2024-03-28	18.73	20.38	18.51	19.65	18.27	qfq	4,956,900	98,534,068	6.04%
2024-03-27	19.21	19.48	18.53	18.53	17.23	qfq	1,532,407	29,133,032	-4.44%
2024-03-26	19.46	19.80	19.00	19.39	18.03	qfq	1,689,600	32,739,106	-1.07%
2024-03-25	20.02	20.22	19.58	19.60	18.23	qfq	1,746,700	34,772,874	-2.92%
2024-03-22	20.57	20.69	20.04	20.19	18.78	qfq	1,998,300	40,567,264	-1.85%
2024-03-21	20.66	20.80	20.20	20.57	19.13	qfq	2,313,162	47,430,265	-0.58%
2024-03-20	20.57	20.78	20.48	20.69	19.24	qfq	2,082,059	42,961,603	0.15%
2024-03-19	20.50	20.97	20.37	20.66	19.21	qfq	4,534,500	93,830,693	1.42%
2024-03-18	19.98	20.41	19.81	20.37	18.94	qfq	4,981,607	100,716,607	2.88%
2024-03-15	19.56	20.50	19.42	19.80	18.41	qfq	4,164,000	82,912,708	1.43%
2024-03-14	19.69	20.08	19.31	19.52	18.15	qfq	2,231,200	43,954,986	-1.96%
2024-03-13	19.82	20.10	19.73	19.91	18.52	qfq	2,358,000	46,888,075	-0.10%
2024-03-12	19.65	20.09	19.63	19.93	18.53	qfq	3,242,943	64,487,025	1.42%
2024-03-11	19.40	19.65	19.22	19.65	18.27	qfq	3,373,683	65,571,621	-0.05%
2024-03-08	19.30	19.85	19.08	19.66	18.28	qfq	3,976,900	77,490,595	1.34%
2024-03-07	19.63	20.49	19.22	19.40	18.04	qfq	4,325,350	85,783,511	-1.47%
2024-03-06	19.68	20.01	19.30	19.69	18.31	qfq	5,175,821	101,584,005	-1.45%
2024-03-05	20.50	20.83	19.80	19.98	18.58	qfq	11,545,629	233,221,122	-6.50%
2024-03-04	21.00	21.37	20.10	21.37	19.87	qfq	10,079,816	214,397,614	9.98%
2024-03-01	19.30	19.99	19.01	19.43	18.07	qfq	2,876,822	55,970,494	3.24%
2024-02-29	17.76	18.88	17.72	18.82	17.50	qfq	2,080,900	38,559,264	3.35%
2024-02-28	19.86	20.17	18.21	18.21	16.93	qfq	3,072,592	58,838,228	-8.22%
2024-02-27	19.10	19.84	19.00	19.84	18.45	qfq	1,482,100	28,942,805	2.90%
2024-02-26	19.30	19.60	18.87	19.28	17.93	qfq	2,276,109	43,880,997	1.63%
2024-02-23	18.82	19.13	18.39	18.97	17.64	qfq	1,802,523	33,810,424	1.61%
2024-02-22	17.67	18.70	17.67	18.67	17.36	qfq	2,386,300	43,702,180	5.18%
2024-02-21	17.29	18.40	17.22	17.75	16.51	qfq	1,831,765	32,890,963	1.54%
2024-02-20	17.45	17.55	17.06	17.48	16.26	qfq	1,325,537	23,014,744	-0.11%
2024-02-19	16.90	17.63	16.90	17.50	16.27	qfq	3,137,602	54,383,262	5.87%
2024-02-08	14.94	16.65	14.52	16.53	15.37	qfq	3,748,150	58,941,430	9.11%
2024-02-07	15.65	15.78	14.60	15.15	14.09	qfq	3,614,496	54,580,282	-2.70%
2024-02-06	14.57	15.97	13.64	15.57	14.48	qfq	3,402,132	50,323,352	5.13%
2024-02-05	16.00	16.37	14.75	14.81	13.77	qfq	3,092,661	46,840,216	-9.64%
2024-02-02	17.27	17.60	15.70	16.39	15.24	qfq	1,933,800	32,109,230	-5.10%
2024-02-01	17.49	17.74	16.91	17.27	16.06	qfq	2,112,623	36,634,709	-1.09%
2024-01-31	18.32	18.65	17.38	17.46	16.24	qfq	1,917,466	34,399,793	-4.59%
2024-01-30	19.19	19.22	18.30	18.30	17.02	qfq	1,780,991	33,330,815	-4.69%
2024-01-29	19.88	20.15	18.92	19.20	17.85	qfq	2,411,373	46,512,184	-3.32%
2024-01-26	20.67	20.68	19.76	19.86	18.47	qfq	2,786,114	56,224,223	-4.93%
2024-01-25	19.81	21.00	19.67	20.89	19.43	qfq	2,173,962	44,564,531	5.13%
2024-01-24	19.88	20.18	18.98	19.87	18.48	qfq	2,077,800	40,608,833	0.10%
2024-01-23	19.66	20.29	19.60	19.85	18.46	qfq	1,579,853	31,369,282	0.20%
2024-01-22	21.43	21.43	19.58	19.81	18.42	qfq	2,019,052	41,205,628	-7.56%
2024-01-19	21.61	21.75	21.32	21.43	19.93	qfq	1,079,166	23,177,489	-0.88%
2024-01-18	21.51	21.77	20.86	21.62	20.11	qfq	2,012,600	42,805,992	-0.78%
2024-01-17	22.23	22.37	21.75	21.79	20.26	qfq	1,578,400	34,722,357	-2.64%
2024-01-16	22.80	22.80	21.96	22.38	20.81	qfq	2,016,889	44,940,384	-1.58%
2024-01-15	22.17	23.09	21.98	22.74	21.15	qfq	2,616,564	59,268,892	2.06%
2024-01-12	22.63	22.75	22.24	22.28	20.72	qfq	1,805,600	40,445,102	-1.85%
2024-01-11	22.66	22.90	22.34	22.70	21.11	qfq	2,437,900	55,268,020	-0.31%
2024-01-10	22.40	23.00	22.00	22.77	21.17	qfq	3,301,409	74,778,516	1.56%
2024-01-09	22.20	22.68	21.89	22.42	20.85	qfq	3,545,601	79,449,822	1.04%
2024-01-08	24.40	24.58	22.19	22.19	20.64	qfq	5,761,638	132,265,567	-9.98%
2024-01-05	25.00	25.50	24.33	24.65	22.92	qfq	4,406,097	109,438,625	-1.28%
2024-01-04	25.50	25.63	24.71	24.97	23.22	qfq	5,045,311	126,506,792	-2.80%
2024-01-03	25.10	25.98	24.94	25.69	23.89	qfq	7,883,203	201,052,446	2.31%
2024-01-02	25.40	25.50	24.97	25.11	23.35	qfq	5,997,311	150,970,119	-1.95%
2023-12-29	24.65	26.13	24.51	25.61	23.82	qfq	10,084,177	256,294,843	2.93%
2023-12-28	25.38	25.38	24.26	24.88	23.14	qfq	6,336,083	157,195,081	0.24%
2023-12-27	25.46	25.47	24.00	24.82	23.08	qfq	7,432,423	183,310,738	-1.51%
2023-12-26	25.10	25.40	24.73	25.20	23.43	qfq	9,186,112	230,088,431	-2.21%
2023-12-25	24.24	25.77	24.15	25.77	23.96	qfq	14,091,061	350,598,812	3.12%
2023-12-22	23.40	25.94	23.37	24.99	23.24	qfq	13,549,295	342,174,791	5.98%
2023-12-21	23.27	23.58	22.98	23.58	21.93	qfq	2,070,100	48,145,815	0.94%
2023-12-20	23.60	23.83	23.22	23.36	21.72	qfq	1,820,720	42,864,197	-1.02%
2023-12-19	23.14	23.82	23.12	23.60	21.95	qfq	1,938,500	45,587,911	1.99%
2023-12-18	23.23	23.44	23.04	23.14	21.52	qfq	1,496,833	34,792,235	-0.34%
2023-12-15	23.29	23.50	23.20	23.22	21.59	qfq	870,306	20,275,719	-0.34%
2023-12-14	23.47	23.65	23.30	23.30	21.67	qfq	1,218,400	28,601,263	-0.13%
2023-12-13	23.50	23.66	23.23	23.33	21.70	qfq	1,511,385	35,403,951	-1.02%
2023-12-12	23.56	23.73	23.43	23.57	21.92	qfq	1,140,062	26,837,965	0.08%
2023-12-11	23.09	23.61	22.97	23.55	21.90	qfq	1,900,800	44,413,448	1.07%
2023-12-08	23.60	23.93	23.22	23.30	21.67	qfq	1,963,617	46,258,134	-1.15%
2023-12-07	23.45	23.70	23.41	23.57	21.92	qfq	1,975,625	46,554,866	0.38%
2023-12-06	23.55	23.80	23.42	23.48	21.83	qfq	2,024,300	47,863,473	-0.30%
2023-12-05	24.10	24.24	23.51	23.55	21.90	qfq	2,812,342	67,023,023	-2.81%
2023-12-04	24.50	24.60	24.22	24.23	22.53	qfq	1,349,400	32,897,133	-1.02%
2023-12-01	24.37	24.54	24.14	24.48	22.76	qfq	1,696,092	41,344,928	0.53%
2023-11-30	24.71	24.71	24.00	24.35	22.64	qfq	1,661,900	40,385,924	-1.46%
2023-11-29	24.70	24.88	24.50	24.71	22.98	qfq	1,879,578	46,368,747	0.20%
2023-11-28	24.27	24.90	24.13	24.66	22.93	qfq	2,394,678	59,021,069	1.36%
2023-11-27	24.40	24.59	24.00	24.33	22.63	qfq	2,591,714	62,735,357	-0.69%
2023-11-24	24.77	24.89	24.34	24.50	22.78	qfq	2,518,502	61,896,857	-1.80%
2023-11-23	24.09	25.01	24.03	24.95	23.20	qfq	4,972,803	123,038,518	3.66%
2023-11-22	24.75	24.77	24.07	24.07	22.38	qfq	4,132,591	101,012,955	-3.57%
2023-11-21	24.66	25.40	24.63	24.96	23.21	qfq	7,039,999	176,267,552	0.97%
2023-11-20	24.52	24.78	24.44	24.72	22.99	qfq	3,537,839	87,083,972	0.77%
2023-11-17	24.73	24.81	24.15	24.53	22.81	qfq	5,013,600	122,430,764	-1.29%
2023-11-16	24.68	25.06	24.62	24.85	23.11	qfq	3,525,600	87,802,944	0.00%
2023-11-15	24.95	25.12	24.65	24.85	23.11	qfq	4,532,670	112,685,168	-0.28%
2023-11-14	24.85	25.24	24.81	24.92	23.17	qfq	5,105,443	127,511,897	-0.48%
2023-11-13	24.79	25.08	24.38	25.04	23.29	qfq	5,465,421	135,630,534	1.46%
2023-11-10	24.69	25.39	24.57	24.68	22.95	qfq	7,913,692	196,712,202	-2.60%
2023-11-09	26.82	26.85	25.34	25.34	23.56	qfq	15,538,452	403,360,217	-9.98%
2023-11-08	29.22	29.25	27.72	28.15	26.18	qfq	22,666,990	644,809,900	-6.54%
2023-11-07	30.12	30.12	30.12	30.12	28.01	qfq	5,106,893	153,819,617	10.01%
2023-11-06	25.01	27.38	24.87	27.38	25.46	qfq	10,226,000	272,169,774	10.00%
2023-11-03	25.69	26.09	24.32	24.89	23.15	qfq	8,344,361	210,037,338	0.16%
2023-11-02	24.32	25.23	24.22	24.85	23.11	qfq	4,422,000	109,536,105	2.18%
2023-11-01	24.03	25.01	24.01	24.32	22.62	qfq	3,560,400	87,245,652	-0.16%
2023-10-31	23.61	24.88	23.61	24.36	22.65	qfq	4,228,196	102,259,599	2.53%
2023-10-30	22.68	24.17	22.37	23.76	22.10	qfq	3,441,500	80,302,792	4.53%
2023-10-27	22.00	23.17	22.00	22.73	21.14	qfq	2,862,403	64,941,119	1.93%
2023-10-26	22.83	22.83	21.87	22.30	20.74	qfq	3,186,203	70,705,341	-2.79%
2023-10-25	22.00	23.64	21.70	22.94	21.33	qfq	3,289,500	73,925,781	3.85%
2023-10-24	21.85	22.14	21.35	22.09	20.54	qfq	2,114,203	46,072,005	0.68%
2023-10-23	21.84	22.64	21.76	21.94	20.40	qfq	2,625,000	57,982,362	0.00%
2023-10-20	23.40	23.40	21.75	21.94	20.40	qfq	2,453,700	54,630,175	-5.43%
2023-10-19	23.43	23.85	23.19	23.20	21.57	qfq	729,862	17,150,936	-1.65%
2023-10-18	23.70	23.95	23.41	23.59	21.94	qfq	1,038,700	24,584,692	-0.92%
2023-10-17	23.76	23.98	23.61	23.81	22.14	qfq	855,700	20,360,746	0.25%
2023-10-16	24.18	24.35	23.61	23.75	22.09	qfq	1,048,300	24,952,169	-1.78%
2023-10-13	24.20	24.46	23.80	24.18	22.49	qfq	1,349,800	32,535,904	-0.53%
2023-10-12	24.15	24.37	23.73	24.31	22.61	qfq	1,566,000	37,765,954	0.79%
2023-10-11	23.59	24.28	23.54	24.12	22.43	qfq	1,942,300	46,612,340	2.25%
2023-10-10	23.54	23.79	23.45	23.59	21.94	qfq	668,077	15,770,063	0.17%
2023-10-09	23.95	24.00	23.29	23.55	21.90	qfq	902,500	21,330,574	-1.13%
2023-09-28	22.85	23.90	22.80	23.82	22.15	qfq	1,126,800	26,565,663	3.57%
2023-09-27	23.23	23.44	22.96	23.00	21.39	qfq	742,500	17,192,601	-0.73%
2023-09-26	23.33	23.49	23.00	23.17	21.55	qfq	747,400	17,340,942	-0.73%
2023-09-25	23.71	23.77	23.16	23.34	21.70	qfq	949,434	22,177,606	-1.56%
2023-09-22	22.98	23.72	22.80	23.71	22.05	qfq	875,096	20,483,648	2.82%
2023-09-21	22.81	23.18	22.81	23.06	21.44	qfq	1,053,143	24,229,187	0.57%
2023-09-20	23.16	23.48	22.86	22.93	21.32	qfq	795,900	18,367,777	-1.25%
2023-09-19	23.57	23.60	23.15	23.22	21.59	qfq	550,323	12,805,548	-1.36%
2023-09-18	23.63	23.77	23.20	23.54	21.89	qfq	1,095,700	25,782,256	0.68%
2023-09-15	23.53	23.93	23.19	23.38	21.74	qfq	719,400	16,899,401	-0.04%
2023-09-14	23.60	23.60	23.15	23.39	21.75	qfq	800,100	18,703,839	-0.43%
2023-09-13	23.75	23.81	23.20	23.49	21.84	qfq	1,076,900	25,233,479	-1.76%
2023-09-12	24.00	24.20	23.73	23.91	22.23	qfq	686,900	16,430,500	-0.17%
2023-09-11	23.84	24.00	23.60	23.95	22.27	qfq	1,156,800	27,567,591	0.84%
2023-09-08	23.53	24.00	23.35	23.75	22.09	qfq	961,400	22,857,616	1.19%
2023-09-07	23.97	23.97	23.41	23.47	21.83	qfq	920,900	21,729,808	-1.92%
2023-09-06	23.82	23.98	23.45	23.93	22.25	qfq	727,900	17,334,300	1.10%
2023-09-05	23.62	24.05	23.37	23.67	22.01	qfq	811,500	19,254,841	0.21%
2023-09-04	23.87	23.87	23.28	23.62	21.97	qfq	1,287,100	30,244,736	-0.13%
2023-09-01	23.59	23.79	23.25	23.65	21.99	qfq	1,282,500	30,178,157	0.34%
2023-08-31	22.88	23.66	22.80	23.57	21.92	qfq	1,817,071	42,471,720	2.57%
2023-08-30	22.60	23.13	22.50	22.98	21.37	qfq	1,846,462	42,357,906	2.54%
2023-08-29	20.87	22.49	20.66	22.41	20.84	qfq	2,142,800	46,859,628	8.16%
2023-08-28	21.88	21.92	20.72	20.72	19.27	qfq	1,126,526	23,721,459	-0.38%
2023-08-25	21.58	21.58	20.66	20.80	19.34	qfq	987,000	20,677,809	-2.35%
2023-08-24	21.70	21.77	21.01	21.30	19.81	qfq	861,800	18,457,867	-1.25%
2023-08-23	22.04	22.08	21.52	21.57	20.06	qfq	504,100	10,950,774	-1.82%
2023-08-22	21.87	22.06	21.44	21.97	20.43	qfq	935,600	20,357,909	1.24%
2023-08-21	22.10	22.25	21.70	21.70	20.18	qfq	791,300	17,369,961	-2.25%
2023-08-18	22.02	22.60	22.02	22.20	20.64	qfq	817,000	18,259,302	-0.27%
2023-08-17	22.19	22.55	21.50	22.26	20.70	qfq	735,900	16,198,796	1.14%
2023-08-16	22.00	22.43	21.96	22.01	20.47	qfq	906,913	20,080,731	-0.09%
2023-08-15	22.33	22.47	21.95	22.03	20.49	qfq	944,473	20,849,228	-1.08%
2023-08-14	22.44	22.45	21.80	22.27	20.71	qfq	1,157,900	25,554,452	-0.71%
2023-08-11	23.00	23.11	22.42	22.43	20.86	qfq	1,052,098	23,946,331	-2.65%
2023-08-10	23.29	23.31	22.94	23.04	21.43	qfq	635,400	14,661,407	-0.22%
2023-08-09	23.62	23.62	23.03	23.09	21.47	qfq	941,810	21,892,915	-2.24%
2023-08-08	24.15	24.15	23.51	23.62	21.97	qfq	797,700	18,931,237	-1.54%
2023-08-07	23.52	24.10	23.35	23.99	22.31	qfq	1,784,844	42,547,496	2.00%
2023-08-04	23.13	23.57	22.90	23.52	21.87	qfq	1,199,300	28,039,193	1.69%
2023-08-03	23.25	23.39	22.82	23.13	21.51	qfq	1,494,100	34,411,834	-1.24%
2023-08-02	24.00	24.00	23.25	23.42	21.78	qfq	1,407,900	33,020,692	-1.97%
2023-08-01	23.57	24.65	23.21	23.89	22.22	qfq	2,054,800	48,925,311	1.40%
2023-07-31	23.60	23.79	23.23	23.56	21.91	qfq	1,708,300	40,172,113	0.26%
2023-07-28	24.02	24.12	23.20	23.50	21.85	qfq	2,146,200	50,703,780	-2.08%
2023-07-27	24.26	24.83	23.85	24.00	22.32	qfq	1,953,800	47,287,930	-1.15%
2023-07-26	25.18	25.39	24.11	24.28	22.58	qfq	2,482,400	60,983,246	-4.15%
2023-07-25	25.50	25.77	24.81	25.33	23.56	qfq	2,487,600	62,681,897	0.84%
2023-07-24	25.41	26.30	24.70	25.12	23.36	qfq	3,005,500	76,548,605	0.72%
2023-07-21	25.48	25.98	24.86	24.94	23.19	qfq	3,118,000	78,967,163	-2.96%
2023-07-20	26.20	26.63	25.55	25.70	23.90	qfq	4,014,800	104,621,907	-1.95%
2023-07-19	26.03	26.39	25.82	26.21	24.37	qfq	2,682,200	70,034,280	-0.34%
2023-07-18	26.00	26.99	25.70	26.30	24.46	qfq	8,011,102	210,733,111	-0.94%
2023-07-17	24.20	26.55	23.62	26.55	24.56	qfq	7,439,100	192,524,374	9.98%