SECURITY DETAIL · RAW DATA

格林达603931.SH

ASSECNYSTOCK

最近收盘价43.092026-07-17

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）7,498,656

成交额（元）330,817,490

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 3 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
2026-06-04	2026-06-10	cash_dividend	0.185	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-20	cash_dividend	0.265	—	—	—	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	45.97	46.92	43.09	43.09	43.09	qfq	7,498,656	330,817,490	-10.00%
2026-07-16	52.51	53.40	47.88	47.88	47.88	qfq	9,290,920	467,202,513	-10.00%
2026-07-15	57.75	58.80	52.82	53.20	53.20	qfq	9,941,912	545,256,522	-6.04%
2026-07-14	57.64	59.02	54.40	56.62	56.62	qfq	11,952,868	678,144,394	-1.84%
2026-07-13	57.39	62.98	56.70	57.68	57.68	qfq	18,277,812	1,094,574,263	-0.52%
2026-07-10	55.96	61.00	50.41	57.98	57.98	qfq	22,426,014	1,251,567,652	4.28%
2026-07-09	54.42	55.87	52.64	55.60	55.60	qfq	9,005,100	488,085,538	3.75%
2026-07-08	56.86	58.82	53.53	53.59	53.59	qfq	9,828,104	542,068,952	-4.81%
2026-07-07	58.54	60.71	56.15	56.30	56.30	qfq	14,922,175	867,224,720	-5.76%
2026-07-06	54.41	59.74	53.70	59.74	59.74	qfq	11,347,199	647,887,996	10.00%
2026-07-03	57.00	58.95	54.31	54.31	54.31	qfq	9,632,056	537,039,993	-6.30%
2026-07-02	54.65	61.75	53.06	57.96	57.96	qfq	11,740,943	683,387,877	2.49%
2026-07-01	59.00	61.88	56.41	56.55	56.55	qfq	11,504,660	677,294,992	-4.80%
2026-06-30	57.00	60.15	56.00	59.40	59.40	qfq	11,131,089	651,110,789	3.68%
2026-06-29	53.97	57.60	52.23	57.29	57.29	qfq	12,112,000	668,624,481	6.31%
2026-06-26	55.00	56.27	53.77	53.89	53.89	qfq	7,051,215	387,234,955	-2.43%
2026-06-25	60.00	60.50	54.86	55.23	55.23	qfq	11,735,700	664,982,142	-7.46%
2026-06-24	57.48	60.50	54.77	59.68	59.68	qfq	9,218,860	538,738,029	3.29%
2026-06-23	58.07	59.40	55.43	57.78	57.78	qfq	7,043,072	406,203,369	-0.21%
2026-06-22	58.30	59.38	56.80	57.90	57.90	qfq	8,460,488	490,289,873	3.41%
2026-06-18	56.82	58.18	55.89	55.99	55.99	qfq	6,401,204	362,663,714	-2.44%
2026-06-17	56.00	58.19	55.70	57.39	57.39	qfq	6,671,251	381,705,255	0.51%
2026-06-16	54.03	57.88	52.15	57.10	57.10	qfq	12,170,752	672,665,984	5.98%
2026-06-15	54.10	55.25	51.87	53.88	53.88	qfq	14,192,784	764,381,243	0.09%
2026-06-12	62.00	62.99	53.83	53.83	53.83	qfq	15,558,635	893,974,925	-10.00%
2026-06-11	58.67	61.43	57.01	59.81	59.81	qfq	13,522,800	802,908,418	1.77%
2026-06-10	57.00	60.00	56.34	58.77	58.77	qfq	9,300,192	547,226,479	1.38%
2026-06-09	58.20	59.00	56.29	57.97	57.78	qfq	8,885,045	512,801,587	2.31%
2026-06-08	55.08	59.61	54.01	56.66	56.48	qfq	6,963,992	394,847,441	-1.94%
2026-06-05	59.40	60.58	57.30	57.78	57.60	qfq	8,880,660	521,127,181	-3.64%
2026-06-04	58.58	62.19	57.80	59.96	59.77	qfq	10,264,962	621,991,270	-0.70%
2026-06-03	62.00	62.58	56.00	60.38	60.19	qfq	17,884,170	1,049,651,429	-1.82%
2026-06-02	64.71	66.70	59.89	61.50	61.30	qfq	12,939,521	805,560,574	-6.55%
2026-06-01	64.60	67.20	62.00	65.81	65.60	qfq	11,062,338	721,048,030	2.83%
2026-05-29	62.50	66.30	62.50	64.00	63.80	qfq	13,196,620	844,949,173	0.41%
2026-05-28	57.43	63.81	57.43	63.74	63.54	qfq	15,218,946	951,830,091	9.88%
2026-05-27	59.50	62.52	57.60	58.01	57.82	qfq	9,615,878	570,273,731	-3.48%
2026-05-26	59.35	62.50	57.84	60.10	59.91	qfq	12,864,908	775,877,211	1.26%
2026-05-25	57.64	59.98	56.25	59.35	59.16	qfq	11,484,920	670,299,616	8.60%
2026-05-22	50.26	54.65	48.98	54.65	54.48	qfq	6,999,163	371,856,105	10.00%
2026-05-21	52.33	55.78	49.00	49.68	49.52	qfq	14,947,774	781,933,148	-2.20%
2026-05-20	48.11	50.98	47.61	50.80	50.64	qfq	9,754,532	484,830,344	4.94%
2026-05-19	44.86	49.38	44.50	48.41	48.26	qfq	9,403,638	449,785,287	6.68%
2026-05-18	45.83	46.00	44.28	45.38	45.24	qfq	8,442,821	381,667,982	-1.97%
2026-05-15	44.27	47.37	44.15	46.29	46.14	qfq	9,815,710	453,780,817	5.18%
2026-05-14	45.00	45.97	43.88	44.01	43.87	qfq	7,564,556	337,157,155	-2.50%
2026-05-13	43.15	45.75	42.85	45.14	45.00	qfq	9,086,124	406,697,724	1.67%
2026-05-12	43.46	45.98	42.52	44.40	44.26	qfq	10,782,316	480,381,272	3.38%
2026-05-11	43.34	44.28	41.80	42.95	42.81	qfq	10,560,508	453,936,334	0.35%
2026-05-08	43.75	44.94	42.64	42.80	42.66	qfq	12,011,312	520,357,392	-2.88%
2026-05-07	40.07	44.07	40.07	44.07	43.93	qfq	13,099,141	559,120,213	10.01%
2026-05-06	39.30	40.73	38.88	40.06	39.93	qfq	13,306,456	531,577,623	3.19%
2026-04-30	38.29	39.54	38.25	38.82	38.70	qfq	12,746,341	494,715,765	-0.94%
2026-04-29	37.90	39.74	36.85	39.19	39.06	qfq	25,751,825	990,757,477	3.35%
2026-04-28	35.00	37.92	33.61	37.92	37.80	qfq	18,531,325	687,797,536	10.01%
2026-04-27	31.92	34.47	31.92	34.47	34.36	qfq	10,159,399	344,307,094	9.99%
2026-04-24	30.70	31.87	30.70	31.34	31.24	qfq	5,942,784	185,633,613	-2.09%
2026-04-23	32.71	33.73	31.18	32.01	31.91	qfq	11,571,900	375,366,215	0.66%
2026-04-22	32.30	32.59	31.50	31.80	31.70	qfq	5,753,946	183,357,220	-0.06%
2026-04-21	30.91	32.49	30.90	31.82	31.72	qfq	8,483,200	267,883,325	2.94%
2026-04-20	29.50	31.30	29.02	30.91	30.81	qfq	6,634,035	202,481,856	5.32%
2026-04-17	28.40	29.84	28.19	29.35	29.26	qfq	3,542,732	102,969,239	3.38%
2026-04-16	27.84	28.45	27.58	28.39	28.30	qfq	2,085,560	58,483,576	1.94%
2026-04-15	28.15	28.90	27.80	27.85	27.76	qfq	2,847,040	80,399,604	-0.39%
2026-04-14	27.80	28.13	27.60	27.96	27.87	qfq	1,750,240	48,832,333	1.82%
2026-04-13	27.40	27.65	27.20	27.46	27.37	qfq	1,422,660	38,983,427	-0.33%
2026-04-10	27.66	27.85	27.48	27.55	27.46	qfq	1,635,700	45,230,023	0.80%
2026-04-09	27.41	27.72	27.20	27.33	27.24	qfq	1,466,201	40,283,375	-1.30%
2026-04-08	27.40	27.69	27.08	27.69	27.60	qfq	2,265,285	62,189,531	4.25%
2026-04-07	26.51	26.85	26.41	26.56	26.48	qfq	1,477,000	39,351,050	0.64%
2026-04-03	26.42	26.82	26.22	26.39	26.31	qfq	1,432,100	37,825,532	-0.45%
2026-04-02	27.19	27.19	26.40	26.51	26.43	qfq	1,389,900	37,170,537	-2.50%
2026-04-01	27.28	27.28	26.84	27.19	27.10	qfq	1,729,936	46,876,092	2.06%
2026-03-31	27.27	27.41	26.64	26.64	26.55	qfq	1,496,760	40,414,000	-2.42%
2026-03-30	26.88	27.37	26.80	27.30	27.21	qfq	1,627,100	44,145,830	-0.22%
2026-03-27	26.30	27.47	26.27	27.36	27.27	qfq	1,808,937	48,974,926	2.28%
2026-03-26	27.39	27.64	26.58	26.75	26.66	qfq	1,780,800	48,042,517	-2.97%
2026-03-25	26.99	27.77	26.99	27.57	27.48	qfq	2,156,240	59,340,970	2.57%
2026-03-24	26.55	26.93	25.94	26.88	26.79	qfq	2,763,116	72,813,957	3.31%
2026-03-23	27.96	27.99	26.02	26.02	25.94	qfq	3,819,200	102,863,693	-8.35%
2026-03-20	29.00	29.36	28.36	28.39	28.30	qfq	1,655,633	47,840,807	-2.10%
2026-03-19	29.39	29.52	28.88	29.00	28.91	qfq	1,802,700	52,569,704	-2.72%
2026-03-18	29.63	29.94	29.10	29.81	29.71	qfq	1,577,800	46,573,454	1.39%
2026-03-17	30.88	30.88	29.33	29.40	29.31	qfq	2,529,200	75,640,512	-4.55%
2026-03-16	30.62	30.94	29.72	30.80	30.70	qfq	2,177,888	65,809,146	0.69%
2026-03-13	30.78	31.31	30.52	30.59	30.49	qfq	1,698,400	52,397,768	-1.10%
2026-03-12	31.67	31.93	30.85	30.93	30.83	qfq	2,376,788	74,314,678	-2.67%
2026-03-11	32.18	32.41	31.71	31.78	31.68	qfq	2,084,980	66,747,034	-0.84%
2026-03-10	31.17	32.12	30.90	32.05	31.95	qfq	3,274,431	103,452,035	4.77%
2026-03-09	30.48	30.59	29.31	30.59	30.49	qfq	2,749,715	82,272,423	-0.94%
2026-03-06	30.79	31.17	30.71	30.88	30.78	qfq	2,142,656	66,248,789	-0.96%
2026-03-05	30.71	31.60	30.71	31.18	31.08	qfq	2,791,976	87,275,689	2.60%
2026-03-04	30.12	30.95	30.01	30.39	30.29	qfq	2,610,625	79,552,426	-0.23%
2026-03-03	32.65	33.11	30.31	30.46	30.36	qfq	4,565,960	143,974,363	-7.13%
2026-03-02	32.59	33.41	32.10	32.80	32.70	qfq	3,449,900	112,673,335	-1.15%
2026-02-27	33.39	33.39	32.50	33.18	33.07	qfq	3,225,800	105,843,334	-0.63%
2026-02-26	33.34	33.48	32.91	33.39	33.28	qfq	2,808,840	93,235,936	0.30%
2026-02-25	32.52	33.42	32.25	33.29	33.18	qfq	3,861,656	127,253,366	2.05%
2026-02-24	32.17	33.05	31.60	32.62	32.52	qfq	3,005,055	97,462,443	1.40%
2026-02-13	32.52	32.86	32.08	32.17	32.07	qfq	1,811,755	58,866,495	-1.08%
2026-02-12	32.70	32.92	32.41	32.52	32.42	qfq	1,813,600	59,118,073	-0.79%
2026-02-11	32.40	33.22	32.31	32.78	32.68	qfq	2,259,675	74,207,487	0.71%
2026-02-10	32.28	33.10	32.25	32.55	32.45	qfq	2,483,496	81,110,554	0.22%
2026-02-09	32.10	32.50	31.84	32.48	32.38	qfq	2,717,816	87,626,948	2.82%
2026-02-06	31.71	32.08	31.40	31.59	31.49	qfq	1,989,300	63,227,276	0.10%
2026-02-05	31.55	31.90	31.11	31.56	31.46	qfq	2,176,870	68,562,595	-0.88%
2026-02-04	31.95	32.08	31.51	31.84	31.74	qfq	1,988,060	63,105,187	-0.78%
2026-02-03	31.60	32.20	31.43	32.09	31.99	qfq	3,308,852	105,341,078	3.18%
2026-02-02	33.87	34.01	30.79	31.10	31.00	qfq	6,575,560	211,803,424	-9.06%
2026-01-30	32.20	34.97	31.96	34.20	34.09	qfq	7,133,400	239,693,258	5.36%
2026-01-29	33.70	33.93	32.37	32.46	32.36	qfq	4,186,348	138,267,428	-4.50%
2026-01-28	34.36	34.49	33.50	33.99	33.88	qfq	3,251,692	110,189,134	-1.22%
2026-01-27	33.37	34.68	32.55	34.41	34.30	qfq	4,762,676	160,503,962	2.62%
2026-01-26	34.86	34.96	33.25	33.53	33.42	qfq	4,980,800	168,596,989	-4.09%
2026-01-23	34.39	35.08	34.20	34.96	34.85	qfq	5,044,508	174,431,570	1.39%
2026-01-22	35.51	35.54	33.63	34.48	34.37	qfq	9,490,136	326,571,532	-5.09%
2026-01-21	35.35	36.97	34.56	36.33	36.21	qfq	6,886,916	247,173,334	1.54%
2026-01-20	35.36	36.33	35.18	35.78	35.67	qfq	5,446,088	194,280,911	0.82%
2026-01-19	36.00	36.68	35.39	35.49	35.38	qfq	5,568,496	199,267,250	-1.20%
2026-01-16	35.85	36.20	35.12	35.92	35.81	qfq	7,917,396	283,037,175	0.73%
2026-01-15	34.10	35.83	33.84	35.66	35.55	qfq	8,777,922	307,615,626	4.00%
2026-01-14	34.00	34.80	33.65	34.29	34.18	qfq	5,454,818	187,248,360	0.97%
2026-01-13	35.33	35.33	33.82	33.96	33.85	qfq	6,945,018	239,954,195	-3.96%
2026-01-12	34.90	35.78	34.05	35.36	35.25	qfq	10,457,648	365,927,437	1.52%
2026-01-09	34.00	34.85	33.86	34.83	34.72	qfq	8,441,760	290,737,032	0.87%
2026-01-08	34.77	36.18	34.35	34.53	34.42	qfq	14,812,454	522,185,875	-0.49%
2026-01-07	33.80	35.50	33.54	34.70	34.59	qfq	16,620,664	572,116,088	7.33%
2026-01-06	31.94	32.52	31.76	32.33	32.23	qfq	5,089,460	163,996,788	1.22%
2026-01-05	31.58	32.13	31.45	31.94	31.84	qfq	4,372,884	139,528,993	1.14%
2025-12-31	31.38	32.08	30.92	31.58	31.48	qfq	5,416,232	170,348,137	1.02%
2025-12-30	31.78	31.95	31.08	31.26	31.16	qfq	5,732,800	180,158,199	-2.19%
2025-12-29	32.63	32.64	31.81	31.96	31.86	qfq	4,836,252	155,398,072	-2.38%
2025-12-26	33.15	33.40	32.70	32.74	32.64	qfq	5,187,578	170,890,674	-1.36%
2025-12-25	33.00	33.36	32.38	33.19	33.08	qfq	5,926,572	194,877,385	0.00%
2025-12-24	33.02	33.33	32.89	33.19	33.08	qfq	4,974,428	164,930,009	0.88%
2025-12-23	33.48	33.73	32.75	32.90	32.80	qfq	5,848,147	193,816,528	-1.05%
2025-12-22	32.84	33.45	32.60	33.25	33.14	qfq	5,958,222	197,523,660	1.56%
2025-12-19	33.18	33.26	32.21	32.74	32.64	qfq	5,822,025	189,929,095	-0.76%
2025-12-18	32.93	33.67	32.76	32.99	32.88	qfq	6,810,466	225,946,746	-1.52%
2025-12-17	35.70	35.71	32.75	33.50	33.39	qfq	12,171,378	408,821,203	-6.56%
2025-12-16	36.20	36.73	34.90	35.85	35.74	qfq	9,803,333	349,809,527	-1.94%
2025-12-15	37.50	38.10	36.20	36.56	36.44	qfq	10,772,204	398,676,063	-4.94%
2025-12-12	38.45	39.85	38.00	38.46	38.34	qfq	11,716,246	454,240,551	1.16%
2025-12-11	39.46	39.70	37.81	38.02	37.90	qfq	12,683,614	492,299,408	-4.85%
2025-12-10	37.40	40.00	37.26	39.96	39.83	qfq	17,840,461	691,989,145	5.32%
2025-12-09	35.84	38.60	35.27	37.94	37.82	qfq	16,588,457	607,763,818	4.78%
2025-12-08	34.80	37.62	33.80	36.21	36.09	qfq	16,064,805	577,459,183	4.74%
2025-12-05	34.95	34.97	32.61	34.57	34.46	qfq	14,484,791	490,270,125	-3.70%
2025-12-04	34.85	37.24	33.93	35.90	35.79	qfq	22,170,221	785,681,591	5.06%
2025-12-03	35.68	35.75	33.70	34.17	34.06	qfq	13,126,403	450,741,176	-4.42%
2025-12-02	35.13	37.20	35.13	35.75	35.64	qfq	18,804,278	676,025,379	-1.76%
2025-12-01	34.22	37.64	33.80	36.39	36.27	qfq	23,955,618	854,381,921	6.34%
2025-11-28	34.08	34.59	33.30	34.22	34.11	qfq	17,904,107	608,550,087	-1.55%
2025-11-27	31.77	34.76	31.77	34.76	34.65	qfq	17,652,451	607,293,017	10.00%
2025-11-26	32.01	32.20	31.48	31.60	31.50	qfq	7,693,989	244,438,270	-2.47%
2025-11-25	31.30	33.30	31.12	32.40	32.30	qfq	13,404,108	433,602,099	2.63%
2025-11-24	30.58	32.00	30.31	31.57	31.47	qfq	10,286,489	323,062,447	4.26%
2025-11-21	29.82	31.78	29.82	30.28	30.18	qfq	11,048,888	342,362,094	-2.04%
2025-11-20	31.30	32.27	30.76	30.91	30.81	qfq	10,680,872	336,441,354	-0.32%
2025-11-19	29.49	31.75	29.42	31.01	30.91	qfq	12,671,882	389,961,018	4.48%
2025-11-18	30.40	30.60	29.49	29.68	29.59	qfq	10,664,796	318,428,142	-4.20%
2025-11-17	32.00	32.78	30.35	30.98	30.88	qfq	17,232,260	546,806,080	3.96%
2025-11-14	30.90	30.90	29.80	29.80	29.70	qfq	4,655,483	140,604,350	-3.47%
2025-11-13	30.80	31.28	30.50	30.87	30.77	qfq	5,088,700	156,812,966	0.36%
2025-11-12	31.50	31.50	30.17	30.76	30.66	qfq	6,630,946	202,723,727	-2.93%
2025-11-11	31.71	31.75	31.28	31.69	31.59	qfq	7,686,000	242,674,801	0.22%
2025-11-10	31.71	31.91	31.30	31.62	31.52	qfq	10,498,029	331,175,536	0.96%
2025-11-07	31.85	31.97	31.16	31.32	31.22	qfq	14,698,931	463,304,171	-1.66%
2025-11-06	29.50	31.85	29.50	31.85	31.75	qfq	13,076,203	410,343,441	10.02%
2025-11-05	28.53	29.41	28.50	28.95	28.86	qfq	4,658,900	135,052,696	-0.03%
2025-11-04	29.26	29.52	28.66	28.96	28.87	qfq	4,110,396	119,466,888	-1.06%
2025-11-03	29.98	30.06	28.51	29.27	29.18	qfq	7,803,511	226,428,149	-2.79%
2025-10-31	30.00	30.48	29.70	30.11	30.01	qfq	8,271,088	249,475,448	0.03%
2025-10-30	30.23	30.72	29.35	30.10	30.00	qfq	8,915,076	267,083,999	-0.50%
2025-10-29	29.42	31.00	29.03	30.25	30.15	qfq	12,080,140	363,488,808	3.28%
2025-10-28	28.88	30.40	28.88	29.29	29.20	qfq	13,998,883	414,791,310	-0.07%
2025-10-27	29.25	31.14	29.18	29.31	29.22	qfq	17,407,022	524,844,550	3.53%
2025-10-24	28.25	29.11	27.88	28.31	28.22	qfq	6,490,100	184,791,055	0.18%
2025-10-23	29.83	29.83	27.53	28.26	28.17	qfq	7,948,117	223,773,740	-5.33%
2025-10-22	30.53	30.60	29.52	29.85	29.75	qfq	5,857,864	174,937,186	-3.08%
2025-10-21	30.96	31.20	30.32	30.80	30.70	qfq	6,583,005	201,736,670	-0.32%
2025-10-20	31.31	31.77	30.50	30.90	30.80	qfq	8,394,856	259,640,340	-1.12%
2025-10-17	30.39	32.72	29.77	31.25	31.15	qfq	16,280,632	506,463,518	4.90%
2025-10-16	28.68	31.00	28.30	29.79	29.69	qfq	10,023,672	300,929,204	3.91%
2025-10-15	28.96	28.96	28.24	28.67	28.58	qfq	3,664,081	104,392,679	-0.80%
2025-10-14	30.18	30.25	28.70	28.90	28.81	qfq	5,272,660	154,805,477	-4.11%
2025-10-13	28.00	30.21	27.76	30.14	30.04	qfq	7,437,060	220,560,812	2.03%
2025-10-10	29.85	29.96	28.80	29.54	29.45	qfq	6,623,020	193,914,771	-1.76%
2025-10-09	30.28	30.68	29.66	30.07	29.97	qfq	11,714,692	353,300,241	0.70%
2025-09-30	29.20	30.27	29.07	29.86	29.76	qfq	7,768,437	231,316,341	2.79%
2025-09-29	29.70	29.86	28.92	29.05	28.96	qfq	5,692,680	166,332,846	-2.19%
2025-09-26	30.09	30.60	29.53	29.70	29.61	qfq	6,575,771	196,583,019	-0.17%
2025-09-25	30.51	30.60	29.73	29.75	29.66	qfq	13,820,081	414,621,127	-2.49%
2025-09-24	27.66	30.51	27.60	30.51	30.41	qfq	13,642,563	402,232,553	9.99%
2025-09-23	27.61	27.82	26.58	27.74	27.65	qfq	4,408,400	119,850,758	-0.11%
2025-09-22	28.11	28.28	27.40	27.77	27.68	qfq	4,062,300	112,474,203	-0.89%
2025-09-19	27.41	28.99	27.41	28.02	27.93	qfq	9,997,070	284,247,596	2.26%
2025-09-18	26.88	28.08	26.70	27.40	27.31	qfq	6,760,475	185,019,592	1.93%
2025-09-17	26.39	27.59	26.38	26.88	26.79	qfq	4,340,298	117,480,709	1.74%
2025-09-16	26.50	26.74	26.07	26.42	26.34	qfq	2,052,592	53,916,547	-0.23%
2025-09-15	26.88	27.13	26.46	26.48	26.40	qfq	2,350,811	62,855,785	-0.26%
2025-09-12	26.48	26.90	26.16	26.55	26.47	qfq	3,098,960	82,050,713	0.38%
2025-09-11	25.88	26.48	25.63	26.45	26.37	qfq	2,955,009	77,377,654	2.08%
2025-09-10	26.40	26.65	25.91	25.91	25.83	qfq	3,069,468	80,328,173	-1.89%
2025-09-09	27.25	28.14	26.25	26.41	26.33	qfq	4,339,409	116,896,483	-3.12%
2025-09-08	26.19	27.44	25.80	27.26	27.17	qfq	4,848,231	129,019,198	4.01%
2025-09-05	25.76	26.30	25.48	26.21	26.13	qfq	3,076,772	80,003,123	2.22%
2025-09-04	26.82	26.82	25.25	25.64	25.56	qfq	4,316,400	111,941,950	-2.95%
2025-09-03	26.86	27.56	26.16	26.42	26.34	qfq	4,878,460	130,767,132	-0.04%
2025-09-02	27.78	27.80	26.17	26.43	26.35	qfq	6,172,272	165,113,261	-5.27%
2025-09-01	28.15	28.70	27.81	27.90	27.81	qfq	5,027,517	141,486,699	-0.68%
2025-08-29	28.88	28.88	27.85	28.09	28.00	qfq	6,382,300	179,590,947	-3.27%
2025-08-28	28.46	29.35	28.26	29.04	28.95	qfq	6,630,720	191,632,938	2.36%
2025-08-27	29.13	30.70	28.31	28.37	28.28	qfq	10,904,269	322,388,910	-1.46%
2025-08-26	27.70	29.69	27.39	28.79	28.70	qfq	10,937,800	312,957,454	3.19%
2025-08-25	28.51	28.69	27.50	27.90	27.81	qfq	9,705,955	271,275,269	-2.24%
2025-08-22	27.75	29.09	27.73	28.54	28.45	qfq	8,951,352	256,319,655	3.07%
2025-08-21	28.02	28.21	27.48	27.69	27.60	qfq	3,191,223	88,481,463	-1.07%
2025-08-20	27.94	28.02	27.45	27.99	27.90	qfq	3,919,827	108,727,485	0.14%
2025-08-19	27.99	28.20	27.73	27.95	27.86	qfq	3,930,067	109,844,524	-0.75%
2025-08-18	27.90	28.48	27.60	28.16	28.07	qfq	4,784,720	134,077,870	1.66%
2025-08-15	26.98	27.80	26.96	27.70	27.61	qfq	4,442,913	122,135,227	2.59%
2025-08-14	27.88	28.44	27.00	27.00	26.91	qfq	5,017,152	138,555,914	-2.03%
2025-08-13	27.55	28.25	27.50	27.56	27.47	qfq	4,930,900	136,775,374	0.04%
2025-08-12	27.09	27.63	26.76	27.55	27.46	qfq	6,456,288	176,097,484	1.81%
2025-08-11	26.75	27.30	26.73	27.06	26.97	qfq	3,515,476	95,157,176	1.23%
2025-08-08	27.42	27.42	26.62	26.73	26.64	qfq	4,670,900	125,536,127	-2.52%
2025-08-07	27.20	27.69	26.80	27.42	27.33	qfq	5,120,696	139,368,604	1.26%
2025-08-06	26.86	27.26	26.74	27.08	26.99	qfq	3,303,060	89,361,659	0.67%
2025-08-05	26.83	27.16	26.67	26.90	26.81	qfq	3,166,596	84,973,313	0.04%
2025-08-04	26.37	26.92	26.29	26.89	26.80	qfq	2,634,741	70,027,245	1.05%
2025-08-01	26.39	26.88	26.35	26.61	26.53	qfq	2,462,893	65,511,455	0.87%
2025-07-31	26.60	26.87	26.25	26.38	26.30	qfq	3,170,980	84,329,178	-0.86%
2025-07-30	26.85	27.05	26.48	26.61	26.53	qfq	3,693,800	98,681,423	-1.30%
2025-07-29	26.90	27.34	26.75	26.96	26.87	qfq	3,441,767	92,890,470	-0.15%
2025-07-28	27.09	27.33	26.80	27.00	26.91	qfq	4,086,260	110,347,734	-0.30%
2025-07-25	26.49	27.21	26.27	27.08	26.99	qfq	5,674,437	151,591,292	2.27%
2025-07-24	26.19	26.60	26.19	26.48	26.40	qfq	3,348,622	88,507,354	1.03%
2025-07-23	26.18	26.49	26.02	26.21	26.13	qfq	3,174,540	83,390,620	0.27%
2025-07-22	26.06	26.49	25.97	26.14	26.06	qfq	3,252,974	85,464,191	0.19%
2025-07-21	26.22	26.23	26.01	26.09	26.01	qfq	2,761,300	72,072,482	-0.80%
2025-07-18	25.97	26.44	25.71	26.30	26.22	qfq	3,740,500	97,355,164	1.23%
2025-07-17	25.35	26.10	25.24	25.98	25.90	qfq	3,454,873	88,910,335	2.53%
2025-07-16	25.59	25.76	25.25	25.34	25.26	qfq	2,398,938	61,081,030	-1.09%
2025-07-15	25.79	25.93	25.33	25.62	25.54	qfq	2,405,240	61,599,282	-0.70%
2025-07-14	25.52	25.83	25.43	25.80	25.72	qfq	2,129,900	54,739,599	0.62%
2025-07-11	25.51	25.78	25.25	25.64	25.56	qfq	2,527,900	64,636,390	0.55%
2025-07-10	25.52	25.62	25.32	25.50	25.42	qfq	2,035,503	51,740,166	-0.08%
2025-07-09	25.88	25.98	25.48	25.52	25.44	qfq	4,021,794	103,380,885	-1.81%
2025-07-08	25.94	26.24	25.81	25.99	25.91	qfq	4,170,475	108,430,825	0.62%
2025-07-07	26.35	26.35	25.60	25.83	25.75	qfq	3,190,093	82,513,570	-1.37%
2025-07-04	26.94	26.99	26.18	26.19	26.11	qfq	2,984,968	78,795,764	-2.75%
2025-07-03	26.87	26.99	26.58	26.93	26.84	qfq	3,215,575	86,072,215	-0.19%
2025-07-02	27.61	27.61	26.81	26.98	26.89	qfq	5,693,879	154,252,500	-4.02%
2025-07-01	26.76	28.28	26.39	28.11	28.02	qfq	9,814,840	269,014,121	5.60%
2025-06-30	25.90	26.62	25.87	26.62	26.54	qfq	4,746,000	125,036,360	3.06%
2025-06-27	25.78	26.29	25.61	25.83	25.75	qfq	3,443,602	89,285,140	0.19%
2025-06-26	25.98	26.34	25.76	25.78	25.70	qfq	2,577,981	66,911,388	-1.57%
2025-06-25	26.25	26.56	25.73	26.19	26.11	qfq	4,222,374	109,909,471	0.04%
2025-06-24	26.00	26.24	25.61	26.18	26.10	qfq	3,428,464	89,165,424	0.85%
2025-06-23	25.26	26.39	25.06	25.96	25.88	qfq	3,541,620	91,642,140	1.25%
2025-06-20	25.58	26.08	25.33	25.64	25.56	qfq	4,588,200	118,104,561	0.87%
2025-06-19	24.65	25.69	24.56	25.42	25.34	qfq	5,724,400	144,252,867	3.12%
2025-06-18	24.45	24.70	24.22	24.65	24.57	qfq	1,663,400	40,735,167	0.78%
2025-06-17	24.53	24.64	24.26	24.46	24.38	qfq	1,463,800	35,794,573	-0.33%
2025-06-16	24.85	24.99	24.36	24.54	24.46	qfq	2,879,415	70,817,652	-1.13%
2025-06-13	25.30	25.30	24.79	24.82	24.74	qfq	1,627,400	40,572,594	-2.24%
2025-06-12	25.33	26.17	25.03	25.39	25.09	qfq	3,570,635	91,410,859	0.55%
2025-06-11	25.40	25.61	25.07	25.25	24.95	qfq	2,160,280	54,788,516	-0.67%
2025-06-10	26.11	26.11	25.00	25.42	25.12	qfq	3,274,601	83,110,258	-2.23%
2025-06-09	26.15	26.44	25.91	26.00	25.69	qfq	3,484,234	90,946,733	0.35%
2025-06-06	26.11	26.30	25.79	25.91	25.60	qfq	2,064,196	53,750,695	-0.69%
2025-06-05	26.89	26.90	25.63	26.09	25.78	qfq	4,327,125	112,977,055	-4.43%
2025-06-04	27.40	27.69	27.26	27.30	26.98	qfq	1,222,996	33,484,711	-0.33%
2025-06-03	26.61	27.82	26.61	27.39	27.07	qfq	2,186,889	59,885,607	1.86%
2025-05-30	27.18	27.24	26.71	26.89	26.57	qfq	1,131,663	30,446,738	-1.54%
2025-05-29	26.90	27.48	26.60	27.31	26.99	qfq	1,818,820	49,511,071	1.86%
2025-05-28	27.01	27.30	26.79	26.81	26.49	qfq	1,340,912	36,142,056	-1.18%
2025-05-27	27.41	27.67	26.98	27.13	26.81	qfq	1,764,391	47,984,833	-1.60%
2025-05-26	27.42	28.35	27.40	27.57	27.24	qfq	2,261,488	62,762,008	0.15%
2025-05-23	27.65	28.15	27.34	27.53	27.20	qfq	2,259,487	62,682,169	0.11%
2025-05-22	28.20	28.60	27.50	27.50	27.17	qfq	2,221,394	62,126,512	-3.75%
2025-05-21	29.00	29.00	27.81	28.57	28.23	qfq	3,410,298	96,490,632	-1.75%
2025-05-20	28.80	29.63	28.32	29.08	28.74	qfq	3,013,901	87,504,679	1.39%
2025-05-19	28.95	29.20	28.52	28.68	28.34	qfq	2,408,047	69,187,967	-0.62%
2025-05-16	28.80	29.32	28.69	28.86	28.52	qfq	2,183,657	63,428,645	-0.76%
2025-05-15	29.29	29.39	28.79	29.08	28.74	qfq	1,721,345	49,992,350	-0.85%
2025-05-14	29.90	30.18	29.16	29.33	28.98	qfq	3,150,454	92,983,996	-1.94%
2025-05-13	30.48	30.58	29.52	29.91	29.56	qfq	4,045,794	121,111,006	-0.89%
2025-05-12	30.40	30.46	29.91	30.18	29.82	qfq	3,322,640	100,191,001	0.40%
2025-05-09	30.73	30.78	29.76	30.06	29.70	qfq	2,848,570	85,894,982	-1.60%
2025-05-08	31.32	31.42	30.29	30.55	30.19	qfq	5,878,138	180,687,094	-2.95%
2025-05-07	31.76	31.87	31.20	31.48	31.11	qfq	4,855,194	153,020,113	-0.63%
2025-05-06	31.36	31.70	30.63	31.68	31.31	qfq	8,079,784	253,345,203	1.54%
2025-04-30	29.21	31.75	28.80	31.20	30.83	qfq	7,666,124	234,874,575	8.11%
2025-04-29	27.80	29.51	27.58	28.86	28.52	qfq	4,407,436	127,131,476	3.15%
2025-04-28	29.50	29.51	27.70	27.98	27.65	qfq	4,367,332	123,888,028	-6.45%
2025-04-25	29.14	30.15	28.30	29.91	29.56	qfq	4,049,096	119,336,430	2.64%
2025-04-24	29.50	29.95	28.91	29.14	28.80	qfq	2,871,200	84,266,542	-1.49%
2025-04-23	29.91	30.15	29.20	29.58	29.23	qfq	3,686,778	109,328,169	-2.02%
2025-04-22	29.93	30.65	29.41	30.19	29.83	qfq	4,352,450	131,009,142	0.67%
2025-04-21	29.75	30.47	29.61	29.99	29.64	qfq	3,835,537	115,199,672	0.30%
2025-04-18	30.81	30.81	29.85	29.90	29.55	qfq	6,598,288	199,681,250	-3.92%
2025-04-17	28.00	31.12	28.00	31.12	30.75	qfq	6,257,168	189,319,139	10.00%
2025-04-16	28.84	29.50	27.63	28.29	27.96	qfq	3,771,736	107,466,742	-2.41%
2025-04-15	29.53	29.77	28.26	28.99	28.65	qfq	6,759,644	195,477,498	-0.31%
2025-04-14	27.08	29.08	26.69	29.08	28.74	qfq	5,682,642	160,171,674	9.98%
2025-04-11	24.94	27.19	24.90	26.44	26.13	qfq	3,990,000	105,669,695	3.61%
2025-04-10	26.00	26.00	25.25	25.52	25.22	qfq	3,541,500	90,640,456	2.16%
2025-04-09	22.83	25.27	21.30	24.98	24.68	qfq	5,970,949	141,111,985	7.21%
2025-04-08	24.69	24.78	22.60	23.30	23.02	qfq	6,113,440	143,138,558	-5.63%
2025-04-07	25.80	26.59	24.69	24.69	24.40	qfq	3,798,847	95,272,356	-9.99%
2025-04-03	28.00	28.38	27.09	27.43	27.11	qfq	3,010,621	83,142,583	-3.35%
2025-04-02	28.58	29.18	28.20	28.38	28.04	qfq	2,846,300	81,398,649	-1.77%
2025-04-01	28.20	29.23	28.01	28.89	28.55	qfq	5,080,468	145,972,002	2.88%
2025-03-31	28.23	29.39	27.78	28.08	27.75	qfq	4,264,501	120,105,905	-1.85%
2025-03-28	29.61	29.84	28.46	28.61	28.27	qfq	7,150,967	208,462,676	-3.34%
2025-03-27	28.33	29.75	28.00	29.60	29.25	qfq	7,291,961	213,059,606	3.24%
2025-03-26	28.54	29.09	28.20	28.67	28.33	qfq	3,566,196	102,178,201	0.84%
2025-03-25	28.35	28.75	28.03	28.43	28.09	qfq	3,225,784	91,644,282	-0.59%
2025-03-24	29.33	29.39	27.92	28.60	28.26	qfq	6,348,991	181,534,802	-1.48%
2025-03-21	30.75	30.88	28.96	29.03	28.69	qfq	7,672,340	227,597,748	-6.35%
2025-03-20	30.89	31.45	30.59	31.00	30.63	qfq	4,887,801	151,098,515	-0.64%
2025-03-19	31.02	31.42	30.48	31.20	30.83	qfq	6,024,384	186,028,611	-0.57%
2025-03-18	30.74	32.35	30.74	31.38	31.01	qfq	9,305,400	295,204,605	2.65%
2025-03-17	30.38	30.91	29.90	30.57	30.21	qfq	4,663,724	142,340,573	-0.39%
2025-03-14	30.51	31.23	30.00	30.69	30.33	qfq	6,579,314	201,529,184	-0.36%
2025-03-13	32.22	32.47	30.37	30.80	30.44	qfq	9,817,508	305,119,609	-5.23%
2025-03-12	33.42	34.12	32.41	32.50	32.12	qfq	9,387,187	309,996,541	-2.84%
2025-03-11	32.47	34.50	31.80	33.45	33.05	qfq	14,406,409	476,715,081	1.09%
2025-03-10	30.58	33.09	30.58	33.09	32.70	qfq	11,279,933	360,480,978	10.01%
2025-03-07	29.80	31.35	29.26	30.08	29.72	qfq	11,033,278	335,230,551	0.77%
2025-03-06	29.79	30.61	29.00	29.85	29.50	qfq	16,412,196	486,952,328	0.07%
2025-03-05	28.54	30.45	28.12	29.83	29.48	qfq	18,242,676	536,195,781	7.53%
2025-03-04	25.25	27.74	25.01	27.74	27.41	qfq	10,120,179	271,784,666	9.99%
2025-03-03	23.65	25.71	23.65	25.22	24.92	qfq	9,135,986	229,209,030	6.28%
2025-02-28	24.40	24.77	23.65	23.73	23.45	qfq	3,014,300	72,484,302	-3.10%
2025-02-27	24.23	25.00	24.08	24.49	24.20	qfq	5,271,300	129,231,681	1.03%
2025-02-26	23.90	24.32	23.89	24.24	23.95	qfq	3,405,664	82,184,144	1.34%
2025-02-25	23.69	24.28	23.62	23.92	23.64	qfq	2,752,510	65,877,535	-0.17%
2025-02-24	24.25	24.25	23.65	23.96	23.68	qfq	2,923,956	69,885,597	-0.50%
2025-02-21	23.23	24.18	22.76	24.08	23.80	qfq	5,219,924	123,526,106	4.11%
2025-02-20	23.15	23.28	22.90	23.13	22.86	qfq	2,486,960	57,373,908	-0.26%
2025-02-19	22.35	23.23	22.31	23.19	22.92	qfq	2,922,549	66,935,134	3.80%
2025-02-18	23.08	23.14	22.23	22.34	22.08	qfq	2,589,518	58,814,547	-3.21%
2025-02-17	23.36	23.63	22.85	23.08	22.81	qfq	2,910,365	67,445,651	-0.99%
2025-02-14	23.28	23.53	23.20	23.31	23.03	qfq	1,671,500	38,968,094	-0.26%
2025-02-13	23.80	24.39	23.33	23.37	23.09	qfq	3,253,112	77,445,709	-1.93%
2025-02-12	23.43	23.83	23.20	23.83	23.55	qfq	2,931,840	68,853,138	1.19%
2025-02-11	23.50	23.73	23.21	23.55	23.27	qfq	1,815,300	42,671,927	-0.08%
2025-02-10	23.41	23.61	23.14	23.57	23.29	qfq	1,904,776	44,587,732	0.73%
2025-02-07	23.68	23.78	23.05	23.40	23.12	qfq	3,865,100	90,687,452	-1.18%
2025-02-06	22.60	23.78	22.33	23.68	23.40	qfq	3,102,466	72,457,643	4.46%
2025-02-05	22.81	23.23	22.41	22.67	22.40	qfq	1,925,160	43,946,556	-0.40%
2025-01-27	23.01	23.18	22.60	22.76	22.49	qfq	1,394,300	31,857,655	-1.09%
2025-01-24	22.78	23.05	22.71	23.01	22.74	qfq	1,485,967	34,016,655	0.97%
2025-01-23	23.26	23.56	22.78	22.79	22.52	qfq	1,894,733	43,937,520	-1.56%
2025-01-22	23.30	23.55	23.01	23.15	22.88	qfq	1,593,533	37,074,560	-1.07%
2025-01-21	23.37	23.50	23.14	23.40	23.12	qfq	1,770,554	41,328,357	0.99%
2025-01-20	23.40	23.55	22.98	23.17	22.90	qfq	2,000,750	46,489,321	-0.13%
2025-01-17	22.78	23.43	22.66	23.20	22.93	qfq	2,415,786	55,693,610	0.87%
2025-01-16	23.25	23.48	22.59	23.00	22.73	qfq	2,345,075	54,000,294	-0.65%
2025-01-15	23.35	23.45	23.01	23.15	22.88	qfq	1,320,640	30,590,517	-0.98%
2025-01-14	21.91	23.51	21.69	23.38	23.10	qfq	3,501,532	80,403,110	6.76%
2025-01-13	21.66	22.04	21.14	21.90	21.64	qfq	1,696,760	36,714,950	0.92%
2025-01-10	22.30	22.97	21.70	21.70	21.44	qfq	2,205,300	49,310,399	-2.82%
2025-01-09	22.09	22.49	22.00	22.33	22.07	qfq	1,723,664	38,485,638	0.72%
2025-01-08	22.41	22.57	21.40	22.17	21.91	qfq	2,461,600	54,105,452	-1.95%
2025-01-07	21.78	22.65	21.68	22.61	22.34	qfq	2,851,600	63,420,979	4.39%
2025-01-06	21.53	21.96	20.95	21.66	21.40	qfq	1,642,408	35,463,956	1.12%
2025-01-03	22.35	22.37	21.40	21.42	21.17	qfq	1,814,496	39,720,089	-3.64%
2025-01-02	23.18	23.18	21.95	22.23	21.97	qfq	2,565,163	57,848,581	-4.14%
2024-12-31	24.35	24.35	23.19	23.19	22.92	qfq	2,108,200	49,697,363	-4.25%
2024-12-30	24.62	24.84	23.89	24.22	23.93	qfq	2,577,660	62,643,648	-1.86%
2024-12-27	24.53	25.33	24.34	24.68	24.39	qfq	3,066,190	76,018,113	-0.28%
2024-12-26	23.82	24.97	23.50	24.75	24.46	qfq	3,726,800	90,335,020	3.82%
2024-12-25	24.39	24.50	23.60	23.84	23.56	qfq	1,597,580	38,155,627	-2.73%
2024-12-24	24.16	24.51	23.76	24.51	24.22	qfq	1,807,868	43,738,661	2.13%
2024-12-23	25.00	25.41	23.88	24.00	23.72	qfq	2,588,776	63,638,025	-4.61%
2024-12-20	23.99	25.68	23.90	25.16	24.86	qfq	3,822,562	95,408,698	4.62%
2024-12-19	23.39	24.49	23.31	24.05	23.77	qfq	3,180,807	76,461,035	1.82%
2024-12-18	23.58	23.93	23.30	23.62	23.34	qfq	1,502,596	35,458,677	0.51%
2024-12-17	24.52	24.52	23.46	23.50	23.22	qfq	1,956,800	46,605,921	-3.77%
2024-12-16	24.68	24.88	24.18	24.42	24.13	qfq	1,987,154	48,538,618	-0.93%
2024-12-13	25.33	25.45	24.65	24.65	24.36	qfq	2,780,017	69,319,943	-3.64%
2024-12-12	25.88	25.99	25.17	25.58	25.28	qfq	2,448,554	62,499,859	-1.58%
2024-12-11	25.80	26.60	25.60	25.99	25.68	qfq	1,879,920	48,661,102	0.35%
2024-12-10	26.77	26.81	25.83	25.90	25.59	qfq	2,228,374	58,277,567	0.39%
2024-12-09	26.00	26.50	25.38	25.80	25.49	qfq	2,368,236	61,642,406	-0.31%
2024-12-06	25.83	26.06	25.29	25.88	25.57	qfq	1,989,776	51,073,348	0.19%
2024-12-05	25.51	26.16	25.16	25.83	25.52	qfq	1,958,800	50,414,213	0.86%
2024-12-04	26.80	27.20	25.40	25.61	25.31	qfq	3,295,721	86,042,474	-2.92%
2024-12-03	26.69	27.77	26.05	26.38	26.07	qfq	4,599,800	123,915,133	-0.08%
2024-12-02	26.07	26.97	25.82	26.40	26.09	qfq	4,451,540	117,794,668	1.27%
2024-11-29	25.10	26.68	24.80	26.07	25.76	qfq	4,968,540	128,491,673	3.78%
2024-11-28	24.66	26.14	24.28	25.12	24.82	qfq	3,972,200	100,239,295	0.88%
2024-11-27	24.26	24.90	23.40	24.90	24.61	qfq	3,116,072	75,254,713	1.76%
2024-11-26	24.58	24.89	24.26	24.47	24.18	qfq	2,359,280	57,980,021	-0.93%
2024-11-25	25.08	25.66	24.23	24.70	24.41	qfq	4,073,152	101,280,049	-1.32%
2024-11-22	26.71	27.05	24.90	25.03	24.73	qfq	5,424,500	140,595,563	-7.33%
2024-11-21	26.44	28.19	26.44	27.01	26.69	qfq	6,169,680	169,211,036	2.16%
2024-11-20	25.83	26.62	25.50	26.44	26.13	qfq	3,969,660	103,835,298	1.42%
2024-11-19	25.56	26.20	25.28	26.07	25.76	qfq	3,621,924	93,257,273	2.28%
2024-11-18	26.22	26.66	25.08	25.49	25.19	qfq	5,828,674	149,267,547	-3.63%
2024-11-15	26.49	27.69	26.10	26.45	26.14	qfq	6,000,271	161,304,027	-0.19%
2024-11-14	27.85	28.08	26.35	26.50	26.19	qfq	4,680,716	126,302,702	-4.92%
2024-11-13	28.59	29.17	27.02	27.87	27.54	qfq	7,313,906	203,001,035	-1.94%
2024-11-12	30.00	31.80	28.42	28.42	28.08	qfq	13,231,597	391,389,870	-2.64%
2024-11-11	27.33	29.19	26.83	29.19	28.84	qfq	13,292,689	375,134,560	9.98%
2024-11-08	25.30	27.50	25.24	26.54	26.23	qfq	13,787,585	367,047,320	4.90%
2024-11-07	26.62	26.68	24.45	25.30	25.00	qfq	16,122,012	407,887,951	-4.96%
2024-11-06	24.00	26.62	23.98	26.62	26.31	qfq	17,497,549	451,229,083	10.00%
2024-11-05	22.75	25.04	22.51	24.20	23.91	qfq	16,837,338	405,719,639	6.33%
2024-11-04	20.90	23.00	20.90	22.76	22.49	qfq	9,600,003	212,049,941	7.97%
2024-11-01	20.76	21.63	20.33	21.08	20.83	qfq	7,078,371	149,076,201	1.05%
2024-10-31	20.41	21.00	20.10	20.86	20.61	qfq	4,633,693	95,774,496	1.66%
2024-10-30	20.46	20.95	20.34	20.52	20.28	qfq	4,266,070	87,824,284	0.24%
2024-10-29	21.13	21.26	20.40	20.47	20.23	qfq	5,230,845	108,759,141	-3.08%
2024-10-28	21.64	21.64	20.79	21.12	20.87	qfq	4,999,156	104,949,567	-2.40%
2024-10-25	21.54	21.92	21.29	21.64	21.38	qfq	3,220,400	69,566,600	0.98%
2024-10-24	21.37	21.59	21.18	21.43	21.18	qfq	2,757,626	58,874,261	-0.88%
2024-10-23	21.81	22.19	21.42	21.62	21.36	qfq	4,747,844	103,178,604	-2.57%
2024-10-22	21.47	23.50	21.33	22.19	21.93	qfq	7,267,677	162,508,873	3.02%
2024-10-21	21.20	22.02	21.18	21.54	21.29	qfq	4,924,027	106,125,368	2.33%
2024-10-18	20.10	21.48	20.10	21.05	20.80	qfq	4,758,200	99,086,342	4.67%
2024-10-17	20.30	20.57	20.09	20.11	19.87	qfq	2,516,940	51,248,182	-0.94%
2024-10-16	20.00	20.87	20.00	20.30	20.06	qfq	2,834,686	58,027,776	-0.29%
2024-10-15	20.66	21.03	20.36	20.36	20.12	qfq	2,894,209	59,840,418	-1.93%
2024-10-14	20.26	20.86	19.66	20.76	20.51	qfq	3,621,373	73,499,942	3.18%
2024-10-11	20.98	20.98	19.88	20.12	19.88	qfq	3,621,950	73,744,674	-4.64%
2024-10-10	21.54	21.80	20.91	21.10	20.85	qfq	4,216,448	89,835,443	-0.09%
2024-10-09	22.60	22.70	20.96	21.12	20.87	qfq	7,039,760	154,271,895	-8.97%
2024-10-08	23.20	23.20	21.39	23.20	22.93	qfq	9,283,074	209,712,897	10.00%
2024-09-30	20.00	21.09	19.36	21.09	20.84	qfq	7,669,945	156,229,146	9.67%
2024-09-27	18.35	19.29	18.27	19.23	19.00	qfq	3,541,470	66,505,119	5.95%
2024-09-26	17.61	18.16	17.51	18.15	17.94	qfq	2,965,200	53,014,214	3.07%
2024-09-25	17.86	18.14	17.59	17.61	17.40	qfq	3,963,410	70,813,473	-0.17%
2024-09-24	17.00	17.66	16.92	17.64	17.43	qfq	3,802,116	65,986,993	4.01%
2024-09-23	16.85	17.15	16.72	16.96	16.76	qfq	1,571,800	26,659,970	-0.29%
2024-09-20	17.13	17.35	16.91	17.01	16.81	qfq	2,314,208	39,544,834	-1.62%
2024-09-19	17.21	17.59	17.11	17.29	17.09	qfq	3,809,748	66,018,931	0.52%
2024-09-18	17.25	17.47	16.82	17.20	17.00	qfq	2,529,236	43,391,198	1.78%
2024-09-13	17.32	17.35	16.83	16.90	16.70	qfq	2,130,860	36,274,840	-1.74%
2024-09-12	17.80	17.93	17.18	17.20	17.00	qfq	3,075,976	53,798,355	-3.10%
2024-09-11	17.98	18.03	17.62	17.75	17.54	qfq	2,393,539	42,670,361	-2.63%
2024-09-10	17.90	18.40	17.51	18.23	18.01	qfq	4,914,040	87,817,401	0.39%
2024-09-09	18.40	19.10	18.15	18.16	17.95	qfq	6,092,778	113,056,051	-2.68%
2024-09-06	18.20	18.80	17.79	18.66	18.44	qfq	8,027,515	147,103,376	1.97%
2024-09-05	18.45	18.59	18.16	18.30	18.08	qfq	9,212,228	168,927,951	-4.54%
2024-09-04	17.82	19.60	17.60	19.17	18.94	qfq	11,604,465	223,885,367	7.58%
2024-09-03	17.57	17.99	17.57	17.82	17.61	qfq	1,044,767	18,640,362	1.31%
2024-09-02	18.03	18.18	17.56	17.59	17.38	qfq	959,960	17,151,030	-2.28%
2024-08-30	17.60	18.28	17.53	18.00	17.79	qfq	1,513,879	27,291,721	2.16%
2024-08-29	17.18	17.70	17.03	17.62	17.41	qfq	1,087,600	19,002,839	2.62%
2024-08-28	16.95	17.35	16.83	17.17	16.97	qfq	1,099,356	18,767,142	0.12%
2024-08-27	17.37	17.49	17.10	17.15	16.95	qfq	1,135,496	19,571,078	-1.49%
2024-08-26	17.90	17.94	17.11	17.41	17.20	qfq	2,561,860	44,551,287	-4.45%
2024-08-23	17.58	18.24	17.55	18.22	18.00	qfq	1,389,300	24,846,066	2.94%
2024-08-22	18.05	18.15	17.62	17.70	17.49	qfq	760,900	13,571,049	-1.94%
2024-08-21	18.06	18.27	18.00	18.05	17.84	qfq	524,100	9,505,972	-0.11%
2024-08-20	18.54	18.82	18.04	18.07	17.86	qfq	1,145,296	20,924,213	-2.85%
2024-08-19	18.89	18.96	18.57	18.60	18.38	qfq	841,300	15,767,709	-1.54%
2024-08-16	18.71	19.09	18.71	18.89	18.67	qfq	1,026,760	19,429,792	0.21%
2024-08-15	18.66	19.00	18.52	18.85	18.63	qfq	937,716	17,630,688	1.34%
2024-08-14	18.91	18.91	18.56	18.60	18.38	qfq	636,296	11,880,286	-1.43%
2024-08-13	18.55	18.87	18.55	18.87	18.65	qfq	645,188	12,088,031	1.40%
2024-08-12	18.63	18.79	18.47	18.61	18.39	qfq	581,800	10,829,494	-1.01%
2024-08-09	19.03	19.24	18.66	18.80	18.58	qfq	988,860	18,702,913	-0.58%
2024-08-08	18.59	19.12	18.41	18.91	18.69	qfq	1,204,200	22,586,414	0.75%
2024-08-07	18.77	19.00	18.70	18.77	18.55	qfq	795,000	14,981,253	-0.42%
2024-08-06	18.83	18.90	18.53	18.85	18.63	qfq	1,001,200	18,717,120	2.28%
2024-08-05	19.12	19.38	18.43	18.43	18.21	qfq	1,985,900	37,421,859	-4.85%
2024-08-02	19.69	19.90	19.29	19.37	19.14	qfq	1,599,624	31,404,558	-2.71%
2024-08-01	19.82	20.13	19.63	19.91	19.67	qfq	1,787,004	35,558,062	0.30%
2024-07-31	19.00	19.85	19.00	19.85	19.62	qfq	2,002,720	39,170,066	3.93%
2024-07-30	18.96	19.19	18.37	19.10	18.87	qfq	1,872,419	35,143,131	0.00%
2024-07-29	19.54	19.56	19.08	19.10	18.87	qfq	1,504,296	28,932,614	-2.25%
2024-07-26	19.18	19.60	19.18	19.54	19.31	qfq	1,418,096	27,554,219	1.82%
2024-07-25	19.39	19.67	19.18	19.19	18.96	qfq	1,822,828	35,347,580	-1.89%
2024-07-24	19.97	20.40	19.53	19.56	19.33	qfq	2,142,660	42,646,519	-3.17%
2024-07-23	20.90	21.00	20.16	20.20	19.96	qfq	2,093,911	43,034,485	-3.99%
2024-07-22	21.26	21.55	20.89	21.04	20.79	qfq	3,246,996	68,737,964	-0.99%
2024-07-19	20.40	21.87	20.34	21.25	21.00	qfq	6,140,336	130,099,775	3.31%
2024-07-18	19.50	21.03	19.32	20.57	20.33	qfq	3,841,891	77,530,753	4.58%
2024-07-17	20.14	20.17	19.66	19.67	19.44	qfq	1,347,000	26,761,371	-2.29%
2024-07-16	19.99	20.17	19.66	20.13	19.89	qfq	1,431,600	28,533,790	0.65%
2024-07-15	20.22	20.41	19.92	20.00	19.76	qfq	1,475,500	29,680,944	-1.82%
2024-07-12	20.24	20.51	20.06	20.37	20.13	qfq	1,788,840	36,278,940	0.69%
2024-07-11	20.15	20.46	20.02	20.23	19.99	qfq	2,055,960	41,601,496	2.02%
2024-07-10	19.90	20.15	19.75	19.83	19.60	qfq	1,558,500	31,069,185	-0.90%
2024-07-09	19.00	20.08	18.88	20.01	19.77	qfq	2,558,592	50,206,144	4.87%
2024-07-08	19.35	19.66	19.01	19.08	18.85	qfq	1,332,511	25,707,134	-2.05%
2024-07-05	19.35	19.57	19.00	19.48	19.25	qfq	1,503,011	28,971,652	0.46%
2024-07-04	20.02	20.25	19.33	19.39	19.16	qfq	1,834,400	36,111,461	-3.77%
2024-07-03	20.15	20.50	19.78	20.15	19.91	qfq	1,804,368	36,224,977	-0.79%
2024-07-02	20.59	20.61	20.17	20.31	20.07	qfq	1,378,660	28,133,499	-1.79%
2024-07-01	20.32	20.80	19.82	20.68	20.44	qfq	2,415,140	49,078,062	1.72%
2024-06-28	20.17	20.75	20.06	20.33	20.09	qfq	2,344,108	47,975,723	0.25%
2024-06-27	21.13	21.20	20.23	20.28	20.04	qfq	3,235,400	66,627,129	-4.83%
2024-06-26	20.78	21.46	20.10	21.31	21.06	qfq	3,969,380	82,025,176	2.11%
2024-06-25	21.96	22.16	20.65	20.87	20.62	qfq	3,714,112	79,058,476	-4.83%
2024-06-24	22.60	22.97	21.88	21.93	21.67	qfq	2,844,336	63,452,126	-3.60%
2024-06-21	22.89	22.97	22.10	22.75	22.48	qfq	2,984,084	67,727,553	-1.60%
2024-06-20	24.12	24.32	22.88	23.12	22.85	qfq	4,783,664	113,854,805	-6.59%
2024-06-19	24.03	24.79	23.73	24.75	24.20	qfq	7,438,572	181,146,609	2.48%
2024-06-18	23.54	24.25	23.33	24.15	23.61	qfq	4,041,280	96,072,155	1.90%
2024-06-17	23.50	24.00	23.40	23.70	23.17	qfq	2,985,480	70,959,074	-0.13%
2024-06-14	23.64	24.14	23.58	23.73	23.20	qfq	3,494,800	83,055,790	-0.63%
2024-06-13	24.16	24.36	23.82	23.88	23.34	qfq	5,275,952	127,037,523	-1.49%
2024-06-12	23.75	24.24	23.43	24.24	23.70	qfq	6,707,964	159,933,479	1.55%
2024-06-11	22.00	24.58	21.61	23.87	23.34	qfq	7,248,720	168,124,761	6.51%
2024-06-07	21.94	22.76	21.48	22.41	21.91	qfq	4,537,800	100,914,884	2.42%
2024-06-06	22.16	22.80	21.58	21.88	21.39	qfq	3,935,336	87,318,442	0.00%
2024-06-05	22.91	23.18	21.85	21.88	21.39	qfq	4,365,496	97,888,344	-5.69%
2024-06-04	22.92	23.38	22.25	23.20	22.68	qfq	3,989,200	91,584,092	1.31%
2024-06-03	23.96	24.05	22.80	22.90	22.39	qfq	4,859,156	112,530,783	-4.50%
2024-05-31	24.05	24.57	23.82	23.98	23.44	qfq	6,489,480	156,807,731	-0.83%
2024-05-30	23.76	24.26	23.58	24.18	23.64	qfq	5,915,492	141,456,148	-0.29%
2024-05-29	23.16	24.25	23.02	24.25	23.71	qfq	8,991,134	214,829,910	3.77%
2024-05-28	23.29	24.31	22.95	23.37	22.85	qfq	8,881,046	209,995,512	0.56%
2024-05-27	21.97	23.35	21.45	23.24	22.72	qfq	5,998,260	135,289,018	5.83%
2024-05-24	22.60	22.60	21.93	21.96	21.47	qfq	2,686,154	59,660,387	-2.87%
2024-05-23	23.10	23.39	22.59	22.61	22.10	qfq	3,351,292	76,900,189	-2.71%
2024-05-22	22.86	23.44	22.65	23.24	22.72	qfq	4,833,578	111,921,899	1.35%
2024-05-21	22.83	23.43	22.56	22.93	22.42	qfq	5,188,464	119,228,658	0.13%
2024-05-20	22.20	23.93	22.11	22.90	22.39	qfq	8,727,398	200,064,694	5.29%
2024-05-17	21.36	21.81	21.27	21.75	21.26	qfq	2,533,132	54,584,112	1.16%
2024-05-16	21.42	21.76	21.26	21.50	21.02	qfq	2,625,100	56,438,884	0.23%
2024-05-15	21.58	21.73	21.19	21.45	20.97	qfq	3,171,932	68,097,625	-1.92%
2024-05-14	22.11	22.30	21.48	21.87	21.38	qfq	5,267,124	115,021,225	-2.54%
2024-05-13	21.84	22.80	21.31	22.44	21.94	qfq	6,644,537	146,606,322	3.27%
2024-05-10	22.35	22.35	21.63	21.73	21.24	qfq	6,216,636	136,110,153	-4.32%
2024-05-09	23.11	23.40	22.36	22.71	22.20	qfq	9,307,477	211,114,021	-3.20%
2024-05-08	21.30	23.46	21.08	23.46	22.93	qfq	5,112,505	114,959,960	9.99%
2024-05-07	21.15	21.44	21.08	21.33	20.85	qfq	1,671,220	35,565,719	0.76%
2024-05-06	21.00	21.24	20.82	21.17	20.70	qfq	1,538,520	32,433,542	2.12%
2024-04-30	20.78	20.89	20.57	20.73	20.27	qfq	1,613,300	33,461,300	-0.24%
2024-04-29	20.26	20.80	20.26	20.78	20.31	qfq	2,063,136	42,498,413	2.52%
2024-04-26	19.45	20.61	19.45	20.27	19.82	qfq	2,611,760	52,931,830	4.22%
2024-04-25	19.12	19.56	19.02	19.45	19.01	qfq	1,225,560	23,748,011	1.57%
2024-04-24	18.77	19.20	18.75	19.15	18.72	qfq	1,256,800	23,934,774	2.02%
2024-04-23	18.70	18.88	18.44	18.77	18.35	qfq	1,367,240	25,555,280	0.86%
2024-04-22	18.49	18.89	17.90	18.61	18.19	qfq	1,520,640	28,157,655	0.32%
2024-04-19	18.48	18.80	18.05	18.55	18.13	qfq	1,817,800	33,413,059	0.43%
2024-04-18	18.31	18.92	17.90	18.47	18.06	qfq	2,190,000	40,489,747	0.93%
2024-04-17	17.85	18.38	17.65	18.30	17.89	qfq	2,343,000	42,377,363	6.58%
2024-04-16	18.32	18.32	17.17	17.17	16.79	qfq	3,047,600	53,347,126	-7.04%
2024-04-15	19.55	19.85	17.89	18.47	18.06	qfq	3,808,480	70,991,089	-5.81%
2024-04-12	20.06	20.27	19.56	19.61	19.17	qfq	1,958,400	38,867,746	-1.85%
2024-04-11	20.13	20.35	19.79	19.98	19.53	qfq	1,601,800	32,202,556	-0.75%
2024-04-10	21.27	21.35	20.08	20.13	19.68	qfq	2,051,500	42,011,775	-5.36%
2024-04-09	20.91	21.35	20.71	21.27	20.79	qfq	1,833,440	38,662,410	2.56%
2024-04-08	22.19	22.20	20.61	20.74	20.28	qfq	4,094,504	86,797,695	-6.87%
2024-04-03	21.98	22.48	21.69	22.27	21.77	qfq	3,580,916	79,375,902	0.27%
2024-04-02	21.89	22.34	21.40	22.21	21.71	qfq	5,537,962	121,036,608	1.09%
2024-04-01	20.38	22.29	20.17	21.97	21.48	qfq	5,910,196	127,585,277	8.44%
2024-03-29	20.09	20.26	19.60	20.26	19.81	qfq	1,203,696	24,052,290	1.05%
2024-03-28	19.70	20.34	19.60	20.05	19.60	qfq	2,130,000	42,652,708	2.61%
2024-03-27	20.60	20.86	19.53	19.54	19.10	qfq	1,735,860	34,827,607	-5.97%
2024-03-26	21.20	21.52	20.42	20.78	20.31	qfq	2,050,522	42,860,782	-1.75%
2024-03-25	21.85	22.33	21.11	21.15	20.68	qfq	2,908,615	63,225,684	-4.47%
2024-03-22	22.26	22.68	22.13	22.14	21.64	qfq	2,273,303	50,775,554	-0.85%
2024-03-21	22.80	22.93	22.10	22.33	21.83	qfq	2,389,681	53,613,295	-2.23%
2024-03-20	22.49	22.98	22.28	22.84	22.33	qfq	2,838,680	64,221,949	1.83%
2024-03-19	22.50	22.64	22.26	22.43	21.93	qfq	1,850,220	41,556,250	-0.31%
2024-03-18	21.95	22.54	21.87	22.50	22.00	qfq	2,226,840	49,475,193	2.60%
2024-03-15	21.67	21.94	21.38	21.93	21.44	qfq	1,067,892	23,126,115	0.97%
2024-03-14	22.04	22.29	21.42	21.72	21.23	qfq	1,744,060	38,052,912	-2.07%
2024-03-13	22.03	22.36	21.95	22.18	21.68	qfq	2,211,846	49,017,965	0.54%
2024-03-12	21.88	22.15	21.65	22.06	21.57	qfq	1,884,336	41,398,447	0.91%
2024-03-11	21.58	21.88	21.40	21.86	21.37	qfq	1,433,896	31,065,288	0.83%
2024-03-08	21.20	21.74	21.06	21.68	21.19	qfq	1,435,020	30,813,120	1.78%
2024-03-07	21.69	22.07	21.24	21.30	20.82	qfq	1,990,480	43,067,785	-2.07%
2024-03-06	21.76	22.05	21.47	21.75	21.26	qfq	1,832,436	39,902,340	-0.23%
2024-03-05	22.32	22.40	21.64	21.80	21.31	qfq	2,643,200	58,201,755	-2.68%
2024-03-04	22.06	22.42	21.50	22.40	21.90	qfq	4,200,580	92,925,359	2.38%
2024-03-01	22.09	22.48	21.47	21.88	21.39	qfq	4,094,200	89,841,428	0.83%
2024-02-29	20.04	21.75	20.04	21.70	21.21	qfq	4,182,405	88,975,162	5.24%
2024-02-28	22.71	23.00	20.62	20.62	20.16	qfq	5,398,112	118,362,666	-10.00%
2024-02-27	22.34	22.97	22.03	22.91	22.40	qfq	4,997,916	112,360,082	0.79%
2024-02-26	22.49	22.85	21.80	22.73	22.22	qfq	6,693,812	149,217,605	-1.60%
2024-02-23	21.68	23.10	21.09	23.10	22.58	qfq	7,823,017	175,219,103	10.00%
2024-02-22	20.30	21.25	20.29	21.00	20.53	qfq	2,588,984	53,829,829	3.14%
2024-02-21	20.25	20.85	20.03	20.36	19.90	qfq	1,676,341	34,452,564	-0.20%
2024-02-20	20.33	20.45	19.72	20.40	19.94	qfq	863,329	17,395,199	0.20%
2024-02-19	20.15	20.88	20.12	20.36	19.90	qfq	1,907,485	39,060,235	2.16%
2024-02-08	18.23	19.93	18.03	19.93	19.48	qfq	1,828,500	34,882,136	9.99%
2024-02-07	18.88	19.02	17.88	18.12	17.71	qfq	2,343,042	43,197,027	-3.10%
2024-02-06	17.95	19.30	16.80	18.70	18.28	qfq	2,693,666	48,375,880	3.31%
2024-02-05	18.65	18.96	17.18	18.10	17.69	qfq	3,204,580	57,813,382	-4.74%
2024-02-02	19.40	19.67	18.39	19.00	18.57	qfq	2,472,700	46,658,708	-1.76%
2024-02-01	19.57	20.00	18.82	19.34	18.91	qfq	1,918,273	37,339,381	-1.18%
2024-01-31	20.18	20.30	19.34	19.57	19.13	qfq	2,019,400	39,972,537	-3.21%
2024-01-30	20.87	20.87	19.99	20.22	19.77	qfq	1,957,640	39,734,469	-2.08%
2024-01-29	21.03	21.53	20.50	20.65	20.19	qfq	1,218,604	25,388,355	-2.41%
2024-01-26	21.37	21.95	21.02	21.16	20.69	qfq	1,583,102	34,073,477	-0.80%
2024-01-25	20.77	21.41	20.40	21.33	20.85	qfq	1,341,540	28,249,057	3.44%
2024-01-24	20.26	20.70	19.74	20.62	20.16	qfq	1,518,760	30,706,348	1.73%
2024-01-23	19.94	20.33	19.70	20.27	19.82	qfq	1,515,840	30,451,153	1.15%
2024-01-22	21.54	21.71	19.80	20.04	19.59	qfq	1,660,940	34,404,174	-7.65%
2024-01-19	21.68	22.18	21.68	21.70	21.21	qfq	1,061,000	23,211,537	-0.32%
2024-01-18	22.22	22.39	21.29	21.77	21.28	qfq	2,012,360	43,623,327	-2.25%
2024-01-17	22.82	22.97	22.24	22.27	21.77	qfq	902,100	20,448,233	-2.84%
2024-01-16	23.47	23.47	22.58	22.92	22.41	qfq	958,700	21,949,401	-1.21%
2024-01-15	23.70	23.73	23.15	23.20	22.68	qfq	829,733	19,412,806	-1.40%
2024-01-12	23.85	23.99	23.50	23.53	23.00	qfq	874,258	20,739,208	-1.30%
2024-01-11	23.20	24.04	23.02	23.84	23.31	qfq	848,000	20,018,763	2.98%
2024-01-10	23.50	23.63	22.77	23.15	22.63	qfq	815,568	18,965,261	-1.11%
2024-01-09	23.78	23.87	23.27	23.41	22.89	qfq	1,043,740	24,602,722	-0.43%
2024-01-08	24.01	24.08	23.47	23.51	22.98	qfq	1,167,604	27,635,628	-2.37%
2024-01-05	24.60	24.74	23.91	24.08	23.54	qfq	881,208	21,404,728	-2.19%
2024-01-04	25.28	25.28	24.51	24.62	24.07	qfq	942,360	23,261,156	-2.38%
2024-01-03	25.39	25.68	25.01	25.22	24.65	qfq	1,070,603	27,114,494	-0.67%
2024-01-02	25.66	25.87	25.39	25.39	24.82	qfq	875,480	22,442,406	-0.78%
2023-12-29	25.35	25.68	25.20	25.59	25.02	qfq	744,860	19,010,283	0.91%
2023-12-28	24.83	25.55	24.78	25.36	24.79	qfq	1,156,052	29,248,994	1.32%
2023-12-27	24.75	25.10	24.40	25.03	24.47	qfq	615,900	15,302,619	1.09%
2023-12-26	25.50	25.50	24.59	24.76	24.21	qfq	780,688	19,393,153	-2.52%
2023-12-25	25.25	25.60	25.07	25.40	24.83	qfq	763,232	19,331,094	0.36%
2023-12-22	25.67	25.81	25.10	25.31	24.74	qfq	835,512	21,257,987	-1.36%
2023-12-21	25.64	25.77	25.20	25.66	25.08	qfq	854,940	21,755,886	-0.23%
2023-12-20	26.04	26.23	25.62	25.72	25.14	qfq	850,786	22,053,061	-0.66%
2023-12-19	25.70	25.98	25.47	25.89	25.31	qfq	805,372	20,718,467	1.09%
2023-12-18	25.88	26.09	25.60	25.61	25.04	qfq	944,780	24,373,737	-2.07%
2023-12-15	26.70	26.75	25.99	26.15	25.56	qfq	1,139,761	29,951,988	-1.84%
2023-12-14	26.75	26.93	26.49	26.64	26.04	qfq	586,537	15,672,181	-0.19%
2023-12-13	26.50	26.87	26.37	26.69	26.09	qfq	824,557	21,995,294	0.30%
2023-12-12	26.97	27.08	26.49	26.61	26.01	qfq	937,249	24,984,021	-0.75%
2023-12-11	26.28	26.85	25.91	26.81	26.21	qfq	1,143,149	30,321,245	2.02%
2023-12-08	27.08	27.43	26.15	26.28	25.69	qfq	2,466,200	65,745,120	-2.74%
2023-12-07	26.95	27.20	26.60	27.02	26.41	qfq	799,900	21,523,920	0.11%
2023-12-06	27.00	27.45	26.88	26.99	26.39	qfq	1,000,855	27,179,473	-0.11%
2023-12-05	27.60	27.90	26.91	27.02	26.41	qfq	1,393,100	37,835,538	-1.75%
2023-12-04	28.09	28.21	27.31	27.50	26.88	qfq	1,824,360	50,428,799	-1.79%
2023-12-01	28.36	28.49	27.83	28.00	27.37	qfq	1,001,086	28,054,635	-1.16%
2023-11-30	29.27	29.47	28.05	28.33	27.70	qfq	1,615,276	46,108,545	-3.87%
2023-11-29	29.90	31.31	29.36	29.47	28.81	qfq	2,127,552	64,186,200	0.03%
2023-11-28	29.01	29.52	28.79	29.46	28.80	qfq	814,288	23,847,764	1.62%
2023-11-27	28.61	29.25	28.61	28.99	28.34	qfq	726,688	21,048,826	0.98%
2023-11-24	29.37	29.49	28.49	28.71	28.07	qfq	970,540	27,921,197	-2.08%
2023-11-23	29.55	29.90	29.23	29.32	28.66	qfq	1,210,220	35,596,988	-0.78%
2023-11-22	30.09	30.45	29.52	29.55	28.89	qfq	1,197,900	35,798,195	-2.38%
2023-11-21	31.17	31.17	30.20	30.27	29.59	qfq	1,062,660	32,385,337	-2.45%
2023-11-20	30.53	31.37	30.53	31.03	30.33	qfq	1,067,840	33,131,570	0.10%
2023-11-17	30.12	31.09	30.04	31.00	30.31	qfq	1,543,748	47,623,715	2.01%
2023-11-16	30.20	30.75	30.06	30.39	29.71	qfq	960,272	29,270,898	-0.16%
2023-11-15	31.10	31.11	30.35	30.44	29.76	qfq	1,116,008	34,110,304	-1.90%
2023-11-14	29.94	31.18	29.73	31.03	30.33	qfq	2,117,832	65,068,612	2.95%
2023-11-13	30.24	30.35	29.90	30.14	29.46	qfq	636,564	19,119,280	-0.13%
2023-11-10	29.93	30.49	29.80	30.18	29.50	qfq	896,812	27,044,452	-0.13%
2023-11-09	30.81	31.20	30.00	30.22	29.54	qfq	1,398,996	42,632,112	-0.72%
2023-11-08	30.35	30.85	29.97	30.44	29.76	qfq	1,111,900	33,726,690	0.73%
2023-11-07	30.10	31.00	29.80	30.22	29.54	qfq	1,573,892	47,592,152	0.40%
2023-11-06	29.90	30.27	29.58	30.10	29.43	qfq	1,010,112	30,206,626	0.74%
2023-11-03	29.18	30.09	29.00	29.88	29.21	qfq	1,007,916	29,991,069	1.98%
2023-11-02	29.61	30.15	29.21	29.30	28.64	qfq	764,280	22,506,418	-2.20%
2023-11-01	30.31	30.31	29.77	29.96	29.29	qfq	961,360	28,842,611	-1.09%
2023-10-31	29.61	30.41	29.51	30.29	29.61	qfq	2,269,089	68,028,742	1.61%
2023-10-30	28.97	29.82	28.51	29.81	29.14	qfq	2,268,049	66,545,924	2.23%
2023-10-27	27.55	29.27	27.31	29.16	28.51	qfq	2,174,188	61,940,336	5.35%
2023-10-26	27.58	28.18	27.05	27.68	27.06	qfq	1,061,276	29,118,980	-0.54%
2023-10-25	28.27	28.40	27.72	27.83	27.21	qfq	765,400	21,413,301	-0.86%
2023-10-24	27.27	28.35	26.88	28.07	27.44	qfq	1,054,440	29,266,035	3.77%
2023-10-23	27.43	27.57	26.75	27.05	26.44	qfq	800,600	21,750,725	-1.39%
2023-10-20	28.15	28.58	27.29	27.43	26.82	qfq	1,095,712	30,294,228	-2.76%
2023-10-19	28.01	29.42	27.98	28.21	27.58	qfq	1,652,168	47,323,156	0.21%
2023-10-18	28.59	28.95	28.10	28.15	27.52	qfq	620,579	17,592,770	-1.54%
2023-10-17	28.82	28.84	28.29	28.59	27.95	qfq	733,550	20,916,813	-0.80%
2023-10-16	29.52	29.52	28.19	28.82	28.17	qfq	1,718,616	49,191,329	-1.87%
2023-10-13	28.82	29.57	28.60	29.37	28.71	qfq	1,663,496	48,572,322	1.03%
2023-10-12	29.00	29.15	28.34	29.07	28.42	qfq	1,622,732	46,727,575	0.31%
2023-10-11	28.95	29.23	28.49	28.98	28.33	qfq	1,201,380	34,763,166	0.84%
2023-10-10	28.48	29.18	28.48	28.74	28.10	qfq	1,320,868	38,152,742	0.91%
2023-10-09	28.60	28.83	28.21	28.48	27.84	qfq	1,276,872	36,333,547	-1.21%
2023-09-28	28.53	29.19	28.12	28.83	28.18	qfq	1,859,204	53,413,004	1.66%
2023-09-27	28.32	28.63	28.05	28.36	27.72	qfq	1,048,000	29,717,480	-0.28%
2023-09-26	28.26	28.71	27.90	28.44	27.80	qfq	1,127,568	32,018,376	0.39%
2023-09-25	28.35	28.72	28.01	28.33	27.70	qfq	1,441,482	40,954,668	-0.11%
2023-09-22	27.98	28.38	27.68	28.36	27.72	qfq	1,343,788	37,752,005	1.07%
2023-09-21	28.10	28.62	27.95	28.06	27.43	qfq	1,246,608	35,131,593	-1.20%
2023-09-20	28.83	28.88	28.29	28.40	27.76	qfq	1,464,904	41,720,725	-1.49%
2023-09-19	29.30	29.50	28.60	28.83	28.18	qfq	1,748,200	50,598,931	-2.07%
2023-09-18	29.70	29.95	29.20	29.44	28.78	qfq	2,364,472	69,871,158	-2.03%
2023-09-15	30.29	30.41	29.43	30.05	29.38	qfq	2,915,600	87,097,018	-0.60%
2023-09-14	30.76	30.80	29.75	30.23	29.55	qfq	3,487,988	105,291,647	-3.60%
2023-09-13	30.85	31.55	30.20	31.36	30.66	qfq	4,696,552	146,049,966	1.65%
2023-09-12	30.35	31.33	29.92	30.85	30.16	qfq	4,264,340	130,617,426	-0.77%
2023-09-11	30.06	31.50	29.60	31.09	30.39	qfq	5,319,911	163,478,059	2.81%
2023-09-08	30.34	31.55	30.06	30.24	29.56	qfq	5,352,120	165,307,710	-1.69%
2023-09-07	31.04	31.60	29.66	30.76	30.07	qfq	7,118,326	217,594,638	-4.89%
2023-09-06	30.54	33.50	29.80	32.34	31.62	qfq	11,180,443	354,141,909	4.32%
2023-09-05	29.56	31.98	29.42	31.00	30.31	qfq	9,292,763	289,490,652	6.64%
2023-09-04	28.58	29.08	28.14	29.07	28.42	qfq	3,438,147	98,361,990	1.82%
2023-09-01	29.87	29.87	28.53	28.55	27.91	qfq	5,931,688	172,945,204	-4.42%
2023-08-31	27.31	29.87	26.90	29.87	29.20	qfq	5,837,271	172,352,151	10.02%
2023-08-30	26.82	27.46	26.82	27.15	26.54	qfq	817,112	22,186,115	1.42%
2023-08-29	25.66	26.85	25.65	26.77	26.17	qfq	990,540	26,151,105	3.56%
2023-08-28	27.15	27.45	25.79	25.85	25.27	qfq	1,232,964	32,584,319	0.51%
2023-08-25	25.69	26.86	25.08	25.72	25.14	qfq	1,544,232	40,122,623	1.18%
2023-08-24	25.11	25.80	24.95	25.42	24.85	qfq	754,777	19,160,065	0.43%
2023-08-23	25.49	25.70	25.13	25.31	24.74	qfq	358,408	9,127,015	-1.02%
2023-08-22	25.46	25.70	24.93	25.57	25.00	qfq	603,284	15,268,884	1.23%
2023-08-21	25.50	25.94	25.22	25.26	24.69	qfq	490,719	12,547,179	-1.71%
2023-08-18	26.22	26.51	25.51	25.70	25.12	qfq	754,984	19,591,664	-2.10%
2023-08-17	26.17	26.38	25.52	26.25	25.66	qfq	726,374	18,850,337	0.50%
2023-08-16	26.38	26.60	26.11	26.12	25.53	qfq	482,700	12,732,097	-1.10%
2023-08-15	26.47	26.65	25.56	26.41	25.82	qfq	1,044,371	27,160,937	0.04%
2023-08-14	27.54	27.54	25.85	26.40	25.81	qfq	1,345,482	35,427,438	-2.87%
2023-08-11	27.90	27.97	27.09	27.18	26.57	qfq	482,500	13,258,233	-2.65%
2023-08-10	27.87	28.45	27.87	27.92	27.29	qfq	318,235	8,931,203	-0.78%
2023-08-09	27.89	28.30	27.57	28.14	27.51	qfq	709,792	19,772,218	0.14%
2023-08-08	28.24	28.50	28.01	28.10	27.47	qfq	455,500	12,837,123	-0.50%
2023-08-07	28.49	28.67	28.06	28.24	27.61	qfq	426,068	12,007,448	-0.88%
2023-08-04	28.04	28.66	27.81	28.49	27.85	qfq	804,240	22,742,937	1.60%
2023-08-03	28.41	28.68	27.92	28.04	27.41	qfq	795,420	22,419,504	-1.96%
2023-08-02	28.77	29.03	28.31	28.60	27.96	qfq	455,570	13,029,540	0.49%
2023-08-01	28.92	28.92	28.45	28.46	27.82	qfq	546,680	15,614,254	-1.86%
2023-07-31	29.03	29.17	28.35	29.00	28.35	qfq	1,297,478	37,260,714	-0.10%
2023-07-28	29.21	29.44	28.71	29.03	28.38	qfq	582,736	16,916,645	-0.89%
2023-07-27	29.29	29.69	29.05	29.29	28.63	qfq	613,300	18,016,072	-0.20%
2023-07-26	29.32	29.75	29.09	29.35	28.69	qfq	616,060	18,124,670	0.17%
2023-07-25	29.87	29.88	29.12	29.30	28.64	qfq	674,245	19,789,289	0.07%
2023-07-24	28.20	29.45	28.00	29.28	28.62	qfq	1,222,718	35,428,864	3.43%
2023-07-21	28.12	28.55	28.12	28.31	27.68	qfq	527,192	14,945,176	-0.07%
2023-07-20	28.64	28.86	28.30	28.33	27.70	qfq	906,500	25,847,832	-1.19%
2023-07-19	29.84	30.05	28.56	28.67	28.03	qfq	1,624,166	47,352,921	-3.95%
2023-07-18	31.26	31.26	29.76	29.85	29.18	qfq	1,868,486	56,806,913	-3.24%
2023-07-17	29.44	32.38	29.40	30.85	30.16	qfq	3,381,315	105,266,833	3.18%