SECURITY DETAIL · RAW DATA

拓山重工001226.SZ

ASZSECNYSTOCK

最近收盘价42.292026-07-17

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

最近交易日2026-07-17

成交量（股）1,361,930

成交额（元）59,548,120

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-06-12	2025-06-18	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-11-24	2023-11-30	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	46.63	46.63	42.29	42.29	42.29	qfq	1,361,930	59,548,120	-10.00%
2026-07-16	48.79	49.50	45.11	46.99	46.99	qfq	1,871,300	87,283,916	-3.45%
2026-07-15	48.00	50.15	46.60	48.67	48.67	qfq	2,217,444	107,820,430	4.94%
2026-07-14	42.16	46.38	41.71	46.38	46.38	qfq	1,262,600	56,831,705	10.01%
2026-07-13	44.77	45.80	42.03	42.16	42.16	qfq	801,200	34,695,284	-7.20%
2026-07-10	44.63	46.80	44.13	45.43	45.43	qfq	1,050,972	47,859,099	1.84%
2026-07-09	43.93	44.90	42.90	44.61	44.61	qfq	772,900	34,008,471	1.55%
2026-07-08	47.04	47.88	43.70	43.93	43.93	qfq	1,033,520	46,794,472	-6.71%
2026-07-07	48.14	50.30	46.96	47.09	47.09	qfq	1,508,300	73,312,566	-3.01%
2026-07-06	48.03	49.20	47.50	48.55	48.55	qfq	819,300	39,469,055	0.71%
2026-07-03	47.36	49.84	47.22	48.21	48.21	qfq	962,600	47,007,606	1.79%
2026-07-02	45.95	48.89	44.95	47.36	47.36	qfq	1,380,672	65,714,059	3.09%
2026-07-01	47.35	47.35	45.30	45.94	45.94	qfq	1,038,800	47,880,447	-3.18%
2026-06-30	47.32	47.99	46.13	47.45	47.45	qfq	988,400	46,666,543	1.15%
2026-06-29	48.01	49.23	46.00	46.91	46.91	qfq	1,594,400	75,230,860	-3.44%
2026-06-26	48.24	50.50	47.19	48.58	48.58	qfq	1,965,200	95,496,892	-0.80%
2026-06-25	51.33	51.95	48.23	48.97	48.97	qfq	1,974,143	97,778,120	-4.54%
2026-06-24	52.01	52.48	50.73	51.30	51.30	qfq	1,546,643	79,559,551	-1.95%
2026-06-23	52.78	54.25	51.85	52.32	52.32	qfq	2,496,877	131,928,440	-1.34%
2026-06-22	54.54	54.59	51.70	53.03	53.03	qfq	3,622,500	191,428,275	-2.05%
2026-06-18	49.05	54.69	49.05	54.14	54.14	qfq	5,329,192	285,147,840	8.89%
2026-06-17	49.89	50.69	49.04	49.72	49.72	qfq	943,900	46,984,058	-0.68%
2026-06-16	50.20	50.49	48.45	50.06	50.06	qfq	1,381,200	68,317,014	0.42%
2026-06-15	50.45	53.61	49.20	49.85	49.85	qfq	2,113,059	107,365,969	-0.68%
2026-06-12	50.08	51.45	48.62	50.19	50.19	qfq	2,202,700	110,122,074	0.16%
2026-06-11	52.48	52.73	49.40	50.11	50.11	qfq	1,836,917	92,835,025	-4.53%
2026-06-10	51.11	53.25	50.73	52.49	52.49	qfq	2,517,067	131,518,611	1.12%
2026-06-09	51.30	52.40	49.82	51.91	51.91	qfq	1,903,135	96,902,740	1.78%
2026-06-08	49.78	51.16	47.81	51.00	51.00	qfq	1,505,000	74,889,118	1.55%
2026-06-05	50.17	52.29	49.26	50.22	50.22	qfq	2,161,765	109,179,860	-1.88%
2026-06-04	50.33	52.32	49.52	51.18	51.18	qfq	1,745,400	88,406,921	0.47%
2026-06-03	51.74	53.65	50.02	50.94	50.94	qfq	2,278,175	118,378,547	-1.57%
2026-06-02	49.11	52.50	47.14	51.75	51.75	qfq	2,419,200	121,469,806	5.40%
2026-06-01	48.60	50.60	48.03	49.10	49.10	qfq	1,160,900	57,268,061	0.47%
2026-05-29	50.01	52.38	48.60	48.87	48.87	qfq	1,482,700	74,549,876	-0.53%
2026-05-28	47.91	49.98	46.50	49.13	49.13	qfq	1,180,600	57,191,537	2.85%
2026-05-27	50.00	50.00	47.36	47.77	47.77	qfq	952,800	45,869,943	-3.04%
2026-05-26	50.64	51.40	48.20	49.27	49.27	qfq	1,125,900	55,378,635	-2.72%
2026-05-25	51.14	52.25	50.54	50.65	50.65	qfq	1,546,500	79,033,851	-0.96%
2026-05-22	51.17	51.72	49.12	51.14	51.14	qfq	2,240,900	113,178,948	0.87%
2026-05-21	51.41	53.40	50.00	50.70	50.70	qfq	2,430,400	126,638,925	-2.29%
2026-05-20	54.46	55.67	51.70	51.89	51.89	qfq	3,013,459	160,546,954	-4.72%
2026-05-19	52.60	54.48	52.60	54.46	54.46	qfq	1,582,100	85,376,156	2.39%
2026-05-18	52.88	55.63	52.20	53.19	53.19	qfq	2,281,377	122,845,557	0.59%
2026-05-15	52.11	53.65	51.06	52.88	52.88	qfq	1,660,059	87,562,986	1.48%
2026-05-14	51.13	53.49	50.92	52.11	52.11	qfq	1,682,200	87,587,114	2.52%
2026-05-13	49.00	51.50	48.80	50.83	50.83	qfq	1,858,500	94,099,020	3.50%
2026-05-12	49.48	50.72	48.47	49.11	49.11	qfq	1,221,500	60,009,488	-1.68%
2026-05-11	49.88	51.00	48.50	49.95	49.95	qfq	2,390,705	119,352,109	1.36%
2026-05-08	49.16	49.50	48.01	49.28	49.28	qfq	1,106,200	54,052,204	0.24%
2026-05-07	48.50	49.60	48.14	49.16	49.16	qfq	1,474,100	71,979,363	1.95%
2026-05-06	47.83	48.49	47.02	48.22	48.22	qfq	2,187,250	104,400,088	0.79%
2026-04-30	47.18	48.08	47.08	47.84	47.84	qfq	1,390,100	66,071,135	1.48%
2026-04-29	45.92	47.58	45.82	47.14	47.14	qfq	1,024,800	48,284,007	1.73%
2026-04-28	46.16	46.89	45.80	46.34	46.34	qfq	1,048,600	48,515,427	-0.28%
2026-04-27	44.85	46.97	44.04	46.47	46.47	qfq	1,965,400	90,865,031	3.61%
2026-04-24	44.63	45.76	43.88	44.85	44.85	qfq	973,100	43,563,531	0.49%
2026-04-23	45.39	45.65	44.57	44.63	44.63	qfq	757,900	34,069,142	-1.96%
2026-04-22	45.97	46.23	45.00	45.52	45.52	qfq	1,062,500	48,333,702	-0.98%
2026-04-21	45.39	46.12	44.87	45.97	45.97	qfq	1,061,129	48,357,411	1.39%
2026-04-20	44.98	45.83	44.63	45.34	45.34	qfq	1,152,300	52,330,600	0.80%
2026-04-17	45.50	46.17	44.90	44.98	44.98	qfq	846,182	38,268,779	-1.14%
2026-04-16	43.38	45.97	43.38	45.50	45.50	qfq	1,398,900	62,916,379	4.48%
2026-04-15	44.21	44.37	43.26	43.55	43.55	qfq	528,140	23,066,009	-0.98%
2026-04-14	43.56	44.17	43.11	43.98	43.98	qfq	909,200	39,719,358	2.23%
2026-04-13	44.13	44.13	42.80	43.02	43.02	qfq	1,008,400	43,562,831	-2.54%
2026-04-10	44.39	45.50	43.04	44.14	44.14	qfq	1,264,759	56,043,827	-0.59%
2026-04-09	44.73	45.07	43.91	44.40	44.40	qfq	1,153,600	51,298,996	-0.98%
2026-04-08	45.34	45.88	43.43	44.84	44.84	qfq	1,969,800	87,106,449	0.88%
2026-04-07	41.64	44.65	41.62	44.45	44.45	qfq	2,621,810	115,196,870	6.72%
2026-04-03	43.67	43.67	40.65	41.65	41.65	qfq	1,842,577	77,160,879	-4.78%
2026-04-02	41.92	43.77	40.50	43.74	43.74	qfq	2,159,659	91,604,062	4.97%
2026-04-01	41.87	42.96	41.21	41.67	41.67	qfq	597,200	24,882,246	1.41%
2026-03-31	42.46	42.76	40.89	41.09	41.09	qfq	674,900	28,192,260	-3.23%
2026-03-30	42.88	43.20	41.80	42.46	42.46	qfq	826,400	35,033,850	-1.96%
2026-03-27	43.45	43.78	42.58	43.31	43.31	qfq	735,400	31,774,849	-0.44%
2026-03-26	44.69	44.99	41.98	43.50	43.50	qfq	1,706,459	74,545,978	-0.21%
2026-03-25	41.81	43.90	41.61	43.59	43.59	qfq	1,200,900	51,921,197	4.76%
2026-03-24	41.28	41.76	40.39	41.61	41.61	qfq	734,200	30,260,271	2.77%
2026-03-23	42.33	43.29	40.13	40.49	40.49	qfq	1,125,600	46,644,708	-5.11%
2026-03-20	43.33	44.41	42.36	42.67	42.67	qfq	702,900	30,482,521	-1.27%
2026-03-19	43.95	44.06	43.10	43.22	43.22	qfq	710,800	30,900,905	-2.66%
2026-03-18	44.11	44.45	43.27	44.40	44.40	qfq	714,300	31,294,639	1.53%
2026-03-17	44.88	45.39	43.73	43.73	43.73	qfq	713,000	31,735,784	-2.54%
2026-03-16	45.56	46.55	44.52	44.87	44.87	qfq	1,008,700	45,706,660	-1.64%
2026-03-13	47.85	48.10	45.48	45.62	45.62	qfq	1,433,800	66,654,503	-3.86%
2026-03-12	45.30	49.11	45.00	47.45	47.45	qfq	2,823,031	133,703,335	5.26%
2026-03-11	45.64	46.01	44.88	45.08	45.08	qfq	726,600	32,896,746	-1.25%
2026-03-10	45.58	47.00	45.40	45.65	45.65	qfq	675,500	31,037,049	0.77%
2026-03-09	45.93	46.03	44.40	45.30	45.30	qfq	1,295,700	58,639,510	-2.81%
2026-03-06	44.70	46.66	44.70	46.61	46.61	qfq	1,491,900	68,681,574	4.93%
2026-03-05	44.25	45.38	43.20	44.42	44.42	qfq	1,194,500	52,948,892	2.42%
2026-03-04	42.30	43.69	42.00	43.37	43.37	qfq	1,038,300	44,604,777	1.02%
2026-03-03	45.00	45.43	42.74	42.93	42.93	qfq	1,102,502	48,376,842	-4.83%
2026-03-02	45.60	45.68	44.10	45.11	45.11	qfq	1,138,400	51,126,708	-0.90%
2026-02-27	45.54	45.80	44.58	45.52	45.52	qfq	1,036,000	46,869,471	-0.04%
2026-02-26	47.35	47.35	44.85	45.54	45.54	qfq	1,636,100	74,622,570	-2.94%
2026-02-25	46.58	47.60	46.10	46.92	46.92	qfq	1,775,100	83,356,410	0.67%
2026-02-24	48.87	49.09	45.18	46.61	46.61	qfq	2,754,800	128,493,383	-4.60%
2026-02-13	52.58	52.60	48.33	48.86	48.86	qfq	3,801,993	190,277,257	-8.69%
2026-02-12	54.40	54.40	52.20	53.51	53.51	qfq	1,625,894	86,587,219	-1.62%
2026-02-11	52.40	54.76	51.95	54.39	54.39	qfq	2,280,727	122,614,895	3.29%
2026-02-10	51.50	53.50	50.53	52.66	52.66	qfq	1,981,027	102,992,961	3.05%
2026-02-09	51.19	51.19	49.66	51.10	51.10	qfq	1,410,300	71,157,074	0.81%
2026-02-06	51.94	52.10	50.60	50.69	50.69	qfq	1,072,300	54,790,331	-2.41%
2026-02-05	52.34	52.76	51.55	51.94	51.94	qfq	709,700	36,952,639	-0.42%
2026-02-04	53.59	53.59	51.81	52.16	52.16	qfq	1,195,800	62,717,690	-1.53%
2026-02-03	52.00	53.20	51.84	52.97	52.97	qfq	1,332,501	70,018,502	2.79%
2026-02-02	51.80	54.01	50.50	51.53	51.53	qfq	2,543,700	133,760,061	-0.58%
2026-01-30	48.70	51.97	48.70	51.83	51.83	qfq	2,531,550	128,950,796	6.25%
2026-01-29	50.25	50.94	48.20	48.78	48.78	qfq	1,333,100	66,053,234	-3.02%
2026-01-28	51.85	52.88	50.02	50.30	50.30	qfq	1,607,900	81,583,730	-2.95%
2026-01-27	50.05	52.00	50.00	51.83	51.83	qfq	1,632,360	83,365,568	3.64%
2026-01-26	50.77	51.58	49.00	50.01	50.01	qfq	1,405,700	70,272,732	-1.71%
2026-01-23	51.60	52.10	50.55	50.88	50.88	qfq	1,855,900	95,224,298	-1.38%
2026-01-22	50.23	52.66	50.12	51.59	51.59	qfq	2,063,125	106,567,626	2.71%
2026-01-21	48.00	50.56	47.50	50.23	50.23	qfq	2,924,620	144,721,229	5.08%
2026-01-20	48.40	50.78	47.51	47.80	47.80	qfq	2,344,700	115,201,968	-1.24%
2026-01-19	48.48	48.90	47.60	48.40	48.40	qfq	1,283,300	61,971,761	-0.12%
2026-01-16	48.78	49.09	47.90	48.46	48.46	qfq	1,676,100	81,123,442	-0.59%
2026-01-15	46.80	50.50	46.80	48.75	48.75	qfq	2,355,032	114,311,233	2.83%
2026-01-14	47.27	47.77	46.53	47.41	47.41	qfq	1,879,200	88,444,742	1.39%
2026-01-13	47.87	48.98	46.75	46.76	46.76	qfq	2,248,400	106,684,783	-2.38%
2026-01-12	44.94	49.01	44.69	47.90	47.90	qfq	3,602,600	171,717,624	6.56%
2026-01-09	45.35	45.54	44.00	44.95	44.95	qfq	1,710,900	76,582,133	-0.62%
2026-01-08	44.15	46.74	44.15	45.23	45.23	qfq	1,461,600	66,040,650	2.47%
2026-01-07	44.15	44.39	43.61	44.14	44.14	qfq	1,127,600	49,613,511	-0.05%
2026-01-06	43.78	44.40	42.46	44.16	44.16	qfq	1,850,000	80,610,079	0.68%
2026-01-05	44.23	44.38	43.50	43.86	43.86	qfq	1,265,100	55,650,426	-0.77%
2025-12-31	43.77	44.48	43.02	44.20	44.20	qfq	1,326,700	58,348,221	1.80%
2025-12-30	44.45	44.96	43.11	43.42	43.42	qfq	1,121,000	48,913,734	-2.32%
2025-12-29	45.38	45.79	44.33	44.45	44.45	qfq	1,381,400	61,878,223	-2.35%
2025-12-26	44.43	45.85	44.29	45.52	45.52	qfq	2,654,500	119,948,465	1.11%
2025-12-25	43.32	46.76	43.32	45.02	45.02	qfq	4,574,800	208,800,142	5.90%
2025-12-24	42.51	43.00	42.01	42.51	42.51	qfq	1,318,000	55,903,134	-0.82%
2025-12-23	42.42	43.05	41.50	42.86	42.86	qfq	1,431,000	60,506,159	1.23%
2025-12-22	43.78	43.79	41.80	42.34	42.34	qfq	1,444,800	61,392,739	-3.31%
2025-12-19	43.66	43.81	42.85	43.79	43.79	qfq	1,221,700	52,986,891	1.30%
2025-12-18	43.76	43.94	42.59	43.23	43.23	qfq	1,851,800	80,132,212	-1.32%
2025-12-17	45.00	45.70	43.11	43.81	43.81	qfq	3,263,900	143,370,451	-3.82%
2025-12-16	44.20	46.19	43.86	45.55	45.55	qfq	3,898,502	175,486,643	2.41%
2025-12-15	42.36	46.25	42.32	44.48	44.48	qfq	4,075,460	182,194,835	3.39%
2025-12-12	41.59	43.76	41.02	43.02	43.02	qfq	4,238,600	181,571,955	4.29%
2025-12-11	40.52	41.50	40.04	41.25	41.25	qfq	2,337,360	95,553,219	1.10%
2025-12-10	40.41	41.87	40.30	40.80	40.80	qfq	1,752,400	71,761,069	1.37%
2025-12-09	40.92	41.00	39.83	40.25	40.25	qfq	1,339,900	53,906,970	-1.64%
2025-12-08	40.50	41.20	39.80	40.92	40.92	qfq	1,776,300	72,115,059	1.04%
2025-12-05	40.18	41.17	39.91	40.50	40.50	qfq	1,607,460	65,266,310	0.07%
2025-12-04	41.64	41.68	40.19	40.47	40.47	qfq	1,867,100	75,920,860	-2.74%
2025-12-03	39.52	41.98	38.20	41.61	41.61	qfq	4,685,200	190,796,721	6.34%
2025-12-02	39.65	40.75	39.01	39.13	39.13	qfq	1,510,200	59,576,994	-2.05%
2025-12-01	40.01	40.49	39.55	39.95	39.95	qfq	972,600	38,906,968	-0.15%
2025-11-28	39.32	40.17	39.00	40.01	40.01	qfq	1,255,200	49,759,921	1.73%
2025-11-27	39.33	39.99	39.06	39.33	39.33	qfq	1,179,300	46,689,558	-0.23%
2025-11-26	39.60	40.88	39.33	39.42	39.42	qfq	1,823,100	72,931,177	-1.15%
2025-11-25	39.76	40.62	39.11	39.88	39.88	qfq	1,981,300	78,913,468	0.28%
2025-11-24	40.93	41.43	38.78	39.77	39.77	qfq	3,151,300	126,408,510	-0.92%
2025-11-21	39.00	42.60	38.22	40.14	40.14	qfq	4,444,200	179,647,788	3.40%
2025-11-20	39.29	39.43	38.41	38.82	38.82	qfq	1,087,610	42,255,939	-0.61%
2025-11-19	39.15	39.47	38.24	39.06	39.06	qfq	1,118,810	43,360,544	-0.38%
2025-11-18	40.18	40.18	38.78	39.21	39.21	qfq	1,367,900	53,895,286	-2.12%
2025-11-17	38.58	40.64	38.21	40.06	40.06	qfq	2,682,500	105,958,630	5.17%
2025-11-14	37.77	38.78	37.68	38.09	38.09	qfq	1,063,100	40,699,958	0.16%
2025-11-13	37.46	38.22	37.12	38.03	38.03	qfq	1,057,910	39,758,498	1.63%
2025-11-12	38.10	38.80	37.33	37.42	37.42	qfq	848,500	32,041,930	-1.53%
2025-11-11	37.89	38.25	37.50	38.00	38.00	qfq	769,500	29,092,676	0.29%
2025-11-10	38.60	38.70	37.53	37.89	37.89	qfq	852,700	32,347,928	-1.12%
2025-11-07	38.02	38.50	37.56	38.32	38.32	qfq	1,176,500	44,989,527	1.35%
2025-11-06	37.86	38.50	37.80	37.81	37.81	qfq	1,120,600	42,691,106	-0.05%
2025-11-05	37.20	37.97	37.10	37.83	37.83	qfq	938,600	35,210,819	0.96%
2025-11-04	37.38	38.10	37.00	37.47	37.47	qfq	932,900	35,104,793	0.75%
2025-11-03	37.17	37.67	36.88	37.19	37.19	qfq	791,400	29,480,073	0.60%
2025-10-31	36.40	37.43	36.40	36.97	36.97	qfq	1,144,500	42,383,046	1.26%
2025-10-30	36.91	37.20	36.38	36.51	36.51	qfq	1,162,500	42,722,468	-1.06%
2025-10-29	38.37	38.37	36.70	36.90	36.90	qfq	2,143,300	79,366,993	-3.02%
2025-10-28	37.63	38.47	37.50	38.05	38.05	qfq	949,900	36,082,068	0.16%
2025-10-27	38.22	39.03	37.77	37.99	37.99	qfq	1,379,000	52,863,242	1.04%
2025-10-24	38.50	38.97	37.53	37.60	37.60	qfq	1,449,360	55,011,666	-2.36%
2025-10-23	38.58	38.84	37.50	38.51	38.51	qfq	1,523,900	57,966,762	-1.10%
2025-10-22	38.64	40.05	38.17	38.94	38.94	qfq	2,450,800	96,307,489	-0.38%
2025-10-21	38.30	39.35	37.33	39.09	39.09	qfq	1,930,110	74,858,196	3.80%
2025-10-20	37.65	38.26	37.23	37.66	37.66	qfq	1,162,939	43,820,126	0.61%
2025-10-17	39.00	39.28	37.25	37.43	37.43	qfq	1,893,360	71,996,282	-3.90%
2025-10-16	40.15	40.15	38.74	38.95	38.95	qfq	1,684,300	66,022,394	-2.45%
2025-10-15	39.50	40.19	39.10	39.93	39.93	qfq	1,868,300	74,097,893	2.18%
2025-10-14	40.99	41.94	38.98	39.08	39.08	qfq	3,402,929	136,909,985	-4.22%
2025-10-13	39.55	41.73	39.05	40.80	40.80	qfq	3,094,200	125,686,240	-2.25%
2025-10-10	42.98	45.27	41.55	41.74	41.74	qfq	5,030,160	220,108,210	-2.95%
2025-10-09	42.95	43.01	41.00	43.01	43.01	qfq	4,143,639	173,818,240	0.14%
2025-09-30	42.33	43.38	41.86	42.95	42.95	qfq	3,624,300	154,576,501	0.96%
2025-09-29	41.92	43.16	40.05	42.54	42.54	qfq	5,973,785	249,442,218	0.40%
2025-09-26	38.30	42.37	37.56	42.37	42.37	qfq	5,950,695	241,492,142	9.99%
2025-09-25	38.95	39.45	38.30	38.52	38.52	qfq	1,852,600	71,739,851	-0.85%
2025-09-24	38.31	39.28	38.28	38.85	38.85	qfq	2,051,000	79,892,586	0.94%
2025-09-23	39.00	40.77	37.99	38.49	38.49	qfq	2,865,400	112,310,261	-1.08%
2025-09-22	37.57	39.58	37.56	38.91	38.91	qfq	2,921,427	113,378,325	3.02%
2025-09-19	38.27	38.77	37.50	37.77	37.77	qfq	1,794,300	68,394,850	-0.81%
2025-09-18	38.88	39.39	38.03	38.08	38.08	qfq	2,120,500	82,036,893	-2.98%
2025-09-17	39.39	39.39	38.71	39.25	39.25	qfq	1,958,310	76,392,973	0.51%
2025-09-16	40.21	40.21	38.80	39.05	39.05	qfq	3,229,500	127,081,628	-3.84%
2025-09-15	38.36	40.88	38.05	40.61	40.61	qfq	4,956,760	197,227,566	5.59%
2025-09-12	38.92	39.33	38.38	38.46	38.46	qfq	2,494,600	96,680,460	-0.59%
2025-09-11	39.00	39.30	38.00	38.69	38.69	qfq	3,239,730	124,399,249	-0.79%
2025-09-10	39.15	39.38	38.62	39.00	39.00	qfq	3,180,700	123,790,153	-0.84%
2025-09-09	40.33	40.35	38.87	39.33	39.33	qfq	5,862,515	230,404,904	-3.20%
2025-09-08	37.02	40.63	36.69	40.63	40.63	qfq	6,046,355	236,927,743	9.99%
2025-09-05	35.21	36.98	34.83	36.94	36.94	qfq	3,535,900	128,705,721	5.33%
2025-09-04	35.44	35.68	34.71	35.07	35.07	qfq	1,450,400	51,132,300	-0.48%
2025-09-03	35.99	36.27	35.14	35.24	35.24	qfq	1,473,100	52,496,654	-1.81%
2025-09-02	36.50	36.54	35.43	35.89	35.89	qfq	1,762,397	63,177,292	-1.07%
2025-09-01	35.72	36.38	35.46	36.28	36.28	qfq	1,957,800	70,718,861	1.57%
2025-08-29	35.46	35.98	35.28	35.72	35.72	qfq	1,758,900	62,819,227	0.62%
2025-08-28	35.12	35.77	34.20	35.50	35.50	qfq	2,487,300	86,964,673	0.28%
2025-08-27	36.65	37.50	35.30	35.40	35.40	qfq	3,476,296	127,517,124	-3.38%
2025-08-26	36.47	36.83	36.23	36.64	36.64	qfq	1,914,900	70,027,573	0.52%
2025-08-25	36.16	36.58	36.10	36.45	36.45	qfq	1,894,356	68,854,435	0.80%
2025-08-22	36.40	36.40	35.90	36.16	36.16	qfq	1,685,600	60,837,042	-0.30%
2025-08-21	36.44	36.61	36.15	36.27	36.27	qfq	2,521,300	91,707,168	-0.44%
2025-08-20	35.53	36.56	35.46	36.43	36.43	qfq	3,122,750	112,973,095	2.39%
2025-08-19	35.66	35.79	35.38	35.58	35.58	qfq	1,588,250	56,500,197	-0.20%
2025-08-18	35.66	35.90	35.48	35.65	35.65	qfq	1,928,700	68,909,908	0.31%
2025-08-15	34.90	35.72	34.85	35.54	35.54	qfq	2,114,650	74,609,419	1.72%
2025-08-14	35.90	35.90	34.94	34.94	34.94	qfq	2,746,675	97,199,330	-2.67%
2025-08-13	36.20	36.28	35.90	35.90	35.90	qfq	1,961,400	70,649,132	-1.10%
2025-08-12	36.40	36.40	35.76	36.30	36.30	qfq	2,292,735	82,553,738	-0.17%
2025-08-11	36.37	36.60	36.05	36.36	36.36	qfq	2,819,700	102,318,483	-0.63%
2025-08-08	35.70	36.74	35.53	36.59	36.59	qfq	4,373,900	158,713,332	2.52%
2025-08-07	36.20	36.32	35.66	35.69	35.69	qfq	3,350,221	120,194,854	-1.68%
2025-08-06	36.22	36.48	35.88	36.30	36.30	qfq	4,047,330	146,647,574	0.17%
2025-08-05	36.50	36.70	36.11	36.24	36.24	qfq	3,855,300	139,821,232	-0.58%
2025-08-04	37.01	37.57	36.08	36.45	36.45	qfq	5,305,566	194,740,489	-0.79%
2025-08-01	38.43	38.93	36.70	36.74	36.74	qfq	7,297,310	275,921,635	-8.15%
2025-07-31	40.31	44.38	39.99	40.00	40.00	qfq	10,939,963	448,168,838	-9.97%
2025-07-30	44.43	46.68	44.43	44.43	44.43	qfq	9,443,641	423,192,427	-10.01%
2025-07-29	52.02	52.02	42.56	49.37	49.37	qfq	15,713,390	700,014,683	4.40%
2025-07-28	47.29	47.29	47.29	47.29	47.29	qfq	662,300	31,320,167	10.00%
2025-07-25	42.99	42.99	42.99	42.99	42.99	qfq	505,500	21,731,445	10.01%
2025-07-24	39.08	39.08	39.08	39.08	39.08	qfq	1,227,445	47,968,551	9.99%
2025-07-23	31.81	35.53	30.43	35.53	35.53	qfq	6,404,535	213,462,029	10.00%
2025-07-22	30.94	32.49	30.30	32.30	32.30	qfq	4,690,055	147,553,545	4.40%
2025-07-21	30.00	31.70	29.66	30.94	30.94	qfq	3,282,905	100,519,849	6.14%
2025-07-18	29.19	29.19	28.63	29.15	29.15	qfq	616,100	17,839,221	0.34%
2025-07-17	29.15	29.28	29.00	29.05	29.05	qfq	711,750	20,710,447	-0.34%
2025-07-16	28.95	29.28	28.84	29.15	29.15	qfq	889,305	25,886,706	1.07%
2025-07-15	29.23	29.47	28.28	28.84	28.84	qfq	822,905	23,773,787	-1.33%
2025-07-14	28.89	29.28	28.34	29.23	29.23	qfq	923,400	26,808,208	1.14%
2025-07-11	28.69	29.13	28.24	28.90	28.90	qfq	1,165,200	33,329,720	0.70%
2025-07-10	29.94	29.94	28.41	28.70	28.70	qfq	906,900	26,143,750	0.07%
2025-07-09	28.94	29.17	28.54	28.68	28.68	qfq	856,400	24,649,079	-0.31%
2025-07-08	28.50	28.78	28.21	28.77	28.77	qfq	1,046,700	29,925,135	1.41%
2025-07-07	27.52	28.41	27.52	28.37	28.37	qfq	942,000	26,461,136	2.38%
2025-07-04	28.21	28.38	27.66	27.71	27.71	qfq	928,000	25,843,277	-1.98%
2025-07-03	28.45	28.75	28.03	28.27	28.27	qfq	980,400	27,739,725	-0.11%
2025-07-02	28.00	28.77	27.84	28.30	28.30	qfq	1,768,200	50,017,397	0.50%
2025-07-01	27.99	28.28	27.81	28.16	28.16	qfq	1,418,700	39,845,159	1.15%
2025-06-30	27.84	28.16	27.56	27.84	27.84	qfq	1,271,300	35,467,606	0.47%
2025-06-27	27.52	27.82	27.35	27.71	27.71	qfq	836,100	23,046,993	0.04%
2025-06-26	28.11	28.12	27.52	27.70	27.70	qfq	899,000	24,992,815	-1.28%
2025-06-25	28.08	28.45	27.80	28.06	28.06	qfq	1,689,200	47,459,525	0.61%
2025-06-24	26.85	27.96	26.84	27.89	27.89	qfq	1,738,600	47,831,472	4.07%
2025-06-23	25.80	26.91	25.80	26.80	26.80	qfq	1,244,500	32,977,780	2.64%
2025-06-20	26.24	26.57	25.80	26.11	26.11	qfq	867,100	22,695,002	-0.31%
2025-06-19	26.82	27.00	25.80	26.19	26.19	qfq	1,442,400	37,999,303	-2.64%
2025-06-18	26.82	27.07	26.66	26.90	26.90	qfq	790,800	21,213,312	-1.18%
2025-06-17	27.55	27.80	27.15	27.22	26.82	qfq	1,133,814	31,109,143	-1.16%
2025-06-16	27.39	27.76	27.10	27.54	27.14	qfq	1,218,800	33,540,009	0.51%
2025-06-13	27.65	27.94	27.13	27.40	27.00	qfq	1,263,300	34,587,935	-1.58%
2025-06-12	27.39	27.94	27.17	27.84	27.43	qfq	1,931,600	52,972,237	1.64%
2025-06-11	27.50	27.78	27.38	27.39	26.99	qfq	1,500,400	41,326,881	-0.29%
2025-06-10	27.69	27.72	27.19	27.47	27.07	qfq	1,998,614	54,781,333	-0.29%
2025-06-09	27.06	27.80	27.06	27.55	27.15	qfq	2,852,200	78,600,854	-1.43%
2025-06-06	30.24	30.30	27.30	27.95	27.54	qfq	6,708,414	191,788,478	-4.80%
2025-06-05	28.54	29.55	27.93	29.36	28.93	qfq	3,711,918	106,925,268	2.91%
2025-06-04	28.08	28.53	27.78	28.53	28.11	qfq	2,066,100	58,278,496	1.60%
2025-06-03	27.05	28.21	27.05	28.08	27.67	qfq	1,949,152	54,247,491	2.97%
2025-05-30	27.85	27.86	27.19	27.27	26.87	qfq	1,372,984	37,731,708	-2.05%
2025-05-29	27.60	27.95	27.33	27.84	27.43	qfq	1,691,800	46,899,174	1.35%
2025-05-28	27.14	27.69	27.14	27.47	27.07	qfq	1,040,500	28,509,986	0.84%
2025-05-27	27.14	27.58	26.97	27.24	26.84	qfq	1,176,800	32,001,011	0.78%
2025-05-26	26.80	28.70	26.68	27.03	26.63	qfq	1,859,900	50,833,546	0.67%
2025-05-23	26.96	27.34	26.73	26.85	26.46	qfq	1,129,300	30,512,005	-0.81%
2025-05-22	27.10	27.59	26.92	27.07	26.67	qfq	1,196,400	32,536,184	-0.77%
2025-05-21	27.60	27.65	27.13	27.28	26.88	qfq	1,073,700	29,406,370	-1.12%
2025-05-20	27.13	27.66	27.02	27.59	27.18	qfq	1,549,100	42,472,511	0.99%
2025-05-19	27.12	27.42	26.91	27.32	26.92	qfq	1,222,900	33,265,949	0.55%
2025-05-16	26.89	27.33	26.79	27.17	26.77	qfq	1,214,400	32,915,752	1.04%
2025-05-15	27.25	27.25	26.68	26.89	26.49	qfq	1,174,300	31,577,587	-0.55%
2025-05-14	27.29	27.29	26.82	27.04	26.64	qfq	1,394,400	37,652,952	-0.55%
2025-05-13	27.80	27.88	27.15	27.19	26.79	qfq	2,201,900	60,230,996	-0.29%
2025-05-12	27.30	27.45	26.62	27.27	26.87	qfq	2,539,500	68,719,241	1.00%
2025-05-09	27.75	27.75	26.77	27.00	26.60	qfq	5,463,814	148,207,836	-2.77%
2025-05-08	26.84	29.62	26.65	27.77	27.36	qfq	7,050,600	200,996,031	3.12%
2025-05-07	26.98	27.02	26.62	26.93	26.53	qfq	1,625,200	43,616,274	0.82%
2025-05-06	26.49	26.97	26.30	26.71	26.32	qfq	1,897,300	50,615,146	1.44%
2025-04-30	25.87	26.35	25.72	26.33	25.94	qfq	1,895,400	49,392,866	1.82%
2025-04-29	25.77	26.34	25.65	25.86	25.48	qfq	1,849,200	48,107,786	0.27%
2025-04-28	25.88	26.10	25.41	25.79	25.41	qfq	1,057,400	27,217,833	-0.35%
2025-04-25	25.62	25.98	25.35	25.88	25.50	qfq	1,290,900	33,231,303	1.49%
2025-04-24	25.70	25.89	25.26	25.50	25.13	qfq	1,414,500	36,119,681	-0.43%
2025-04-23	26.00	26.70	25.28	25.61	25.23	qfq	2,200,600	56,556,958	-1.23%
2025-04-22	25.52	26.07	25.44	25.93	25.55	qfq	1,378,200	35,576,230	1.93%
2025-04-21	24.80	25.49	24.80	25.44	25.07	qfq	1,638,200	41,171,600	1.88%
2025-04-18	25.30	25.45	24.75	24.97	24.60	qfq	1,327,700	33,276,747	-0.79%
2025-04-17	24.47	25.19	24.30	25.17	24.80	qfq	1,590,100	39,625,474	2.82%
2025-04-16	24.69	24.96	24.21	24.48	24.12	qfq	2,025,600	49,740,264	-0.85%
2025-04-15	24.09	24.75	23.80	24.69	24.33	qfq	1,933,500	47,064,085	3.05%
2025-04-14	23.73	24.34	23.73	23.96	23.61	qfq	2,417,100	57,971,338	3.10%
2025-04-11	23.15	23.85	22.60	23.24	22.90	qfq	1,844,500	43,291,609	-0.13%
2025-04-10	22.70	23.88	22.67	23.27	22.93	qfq	2,560,500	59,939,211	2.15%
2025-04-09	20.94	23.37	20.94	22.78	22.45	qfq	5,090,800	109,281,966	-2.11%
2025-04-08	25.73	25.83	23.27	23.27	22.93	qfq	1,990,500	47,651,637	-10.02%
2025-04-07	26.90	26.90	25.03	25.86	25.48	qfq	2,650,300	68,333,401	-6.03%
2025-04-03	27.40	27.53	26.90	27.52	27.12	qfq	1,192,100	32,435,334	0.04%
2025-04-02	27.50	27.76	27.15	27.51	27.11	qfq	1,018,000	28,041,648	-0.04%
2025-04-01	27.52	28.18	27.35	27.52	27.12	qfq	1,415,600	39,211,190	0.26%
2025-03-31	27.77	27.92	26.82	27.45	27.05	qfq	1,737,000	47,472,828	-1.68%
2025-03-28	28.40	28.44	27.55	27.92	27.51	qfq	1,466,200	40,967,307	-1.69%
2025-03-27	29.60	29.98	28.20	28.40	27.98	qfq	2,798,300	80,654,450	-4.44%
2025-03-26	28.97	29.89	28.66	29.72	29.28	qfq	2,493,100	73,169,607	0.75%
2025-03-25	30.70	30.97	27.83	29.50	29.07	qfq	3,579,800	103,568,928	-4.59%
2025-03-24	32.00	32.13	30.34	30.92	30.47	qfq	2,676,000	83,118,585	-1.50%
2025-03-21	31.02	32.19	30.82	31.39	30.93	qfq	2,032,100	63,770,473	0.32%
2025-03-20	30.82	32.28	30.80	31.29	30.83	qfq	3,159,600	99,523,025	1.10%
2025-03-19	31.01	31.13	30.85	30.95	30.50	qfq	623,800	19,322,835	-0.16%
2025-03-18	31.06	31.15	30.76	31.00	30.54	qfq	624,400	19,292,039	0.32%
2025-03-17	30.70	31.20	30.56	30.90	30.45	qfq	1,101,200	34,080,138	0.68%
2025-03-14	30.68	30.73	30.52	30.69	30.24	qfq	651,900	19,975,538	0.03%
2025-03-13	30.67	30.76	30.50	30.68	30.23	qfq	672,500	20,590,140	0.03%
2025-03-12	30.79	30.91	30.58	30.67	30.22	qfq	657,500	20,162,067	-0.42%
2025-03-11	30.81	31.00	30.74	30.80	30.35	qfq	981,700	30,266,447	-1.22%
2025-03-10	31.31	31.78	30.69	31.18	30.72	qfq	1,442,220	44,954,939	-0.22%
2025-03-07	30.45	31.55	30.45	31.25	30.79	qfq	1,768,200	54,602,682	2.32%
2025-03-06	30.61	30.70	30.42	30.54	30.09	qfq	1,090,300	33,248,807	-0.29%
2025-03-05	30.62	30.85	30.49	30.63	30.18	qfq	764,000	23,413,980	0.03%
2025-03-04	30.37	30.69	30.30	30.62	30.17	qfq	735,200	22,446,182	0.86%
2025-03-03	30.69	30.78	30.30	30.36	29.91	qfq	1,201,600	36,634,521	-1.04%
2025-02-28	30.85	31.05	30.61	30.68	30.23	qfq	724,200	22,297,995	-0.90%
2025-02-27	30.25	30.96	30.10	30.96	30.51	qfq	1,177,520	35,905,829	2.28%
2025-02-26	30.30	30.40	30.16	30.27	29.83	qfq	700,200	21,182,188	-0.10%
2025-02-25	30.13	30.83	30.04	30.30	29.85	qfq	1,389,800	42,116,039	0.07%
2025-02-24	30.27	30.39	29.98	30.28	29.84	qfq	989,000	29,863,448	0.03%
2025-02-21	30.20	30.34	29.93	30.27	29.83	qfq	1,201,920	36,218,107	0.00%
2025-02-20	30.68	31.00	29.68	30.27	29.83	qfq	2,028,600	60,966,177	-2.92%
2025-02-19	31.38	32.37	30.92	31.18	30.72	qfq	3,112,500	97,916,926	-0.64%
2025-02-18	31.48	31.80	31.03	31.38	30.92	qfq	1,599,510	50,422,733	-0.13%
2025-02-17	30.77	31.55	30.59	31.42	30.96	qfq	1,342,900	41,938,875	2.11%
2025-02-14	29.88	31.60	29.81	30.77	30.32	qfq	2,265,000	69,155,890	2.70%
2025-02-13	29.40	30.20	29.22	29.96	29.52	qfq	945,918	28,164,445	1.73%
2025-02-12	29.20	29.45	29.08	29.45	29.02	qfq	662,300	19,370,260	0.75%
2025-02-11	29.10	29.29	28.97	29.23	28.80	qfq	812,600	23,674,810	0.48%
2025-02-10	28.96	29.27	28.72	29.09	28.66	qfq	1,103,100	31,929,608	0.31%
2025-02-07	28.96	29.11	28.77	29.00	28.57	qfq	1,274,500	36,863,573	0.17%
2025-02-06	29.82	29.82	28.12	28.95	28.52	qfq	2,921,182	84,488,180	-2.75%
2025-02-05	30.16	30.63	29.60	29.77	29.33	qfq	1,229,400	36,683,196	-1.29%
2025-01-27	29.73	30.39	29.64	30.16	29.72	qfq	1,670,282	49,975,738	1.28%
2025-01-24	29.73	29.80	29.03	29.78	29.34	qfq	1,643,900	48,785,412	0.24%
2025-01-23	29.88	30.07	29.60	29.71	29.27	qfq	1,483,949	44,248,104	-0.07%
2025-01-22	29.68	29.82	29.57	29.73	29.29	qfq	832,000	24,725,696	0.07%
2025-01-21	29.73	29.97	29.51	29.71	29.27	qfq	1,683,500	50,005,556	-0.17%
2025-01-20	29.81	30.23	29.62	29.76	29.32	qfq	1,549,100	46,185,111	-0.20%
2025-01-17	29.83	30.00	29.75	29.82	29.38	qfq	1,834,100	54,751,419	-1.09%
2025-01-16	30.01	30.44	29.31	30.15	29.71	qfq	3,308,400	98,365,997	0.00%
2025-01-15	29.20	30.34	29.10	30.15	29.71	qfq	2,863,218	85,456,418	2.27%
2025-01-14	28.55	29.48	28.28	29.48	29.05	qfq	3,121,518	90,061,557	3.08%
2025-01-13	28.60	29.00	28.18	28.60	28.18	qfq	2,342,718	67,029,510	-1.21%
2025-01-10	27.38	29.03	27.20	28.95	28.52	qfq	2,835,100	80,647,124	4.66%
2025-01-09	27.70	27.87	27.43	27.66	27.25	qfq	1,498,200	41,410,966	-0.79%
2025-01-08	27.74	28.18	27.61	27.88	27.47	qfq	2,228,500	62,076,462	-0.36%
2025-01-07	27.20	27.98	27.10	27.98	27.57	qfq	1,692,300	46,197,971	2.91%
2025-01-06	26.91	27.20	26.69	27.19	26.79	qfq	1,831,200	49,529,434	0.33%
2025-01-03	26.89	27.16	26.50	27.10	26.70	qfq	2,166,500	58,420,403	-0.15%
2025-01-02	27.32	27.65	26.78	27.14	26.74	qfq	2,587,546	70,263,994	-0.77%
2024-12-31	27.35	27.47	26.96	27.35	26.95	qfq	2,942,182	79,942,480	-0.04%
2024-12-30	27.35	27.77	26.62	27.36	26.96	qfq	4,584,502	124,405,152	1.52%
2024-12-27	26.16	27.00	26.07	26.95	26.55	qfq	2,530,000	67,312,818	2.94%
2024-12-26	25.53	26.23	25.27	26.18	25.80	qfq	2,434,800	63,021,885	2.59%
2024-12-25	25.40	25.75	24.88	25.52	25.14	qfq	2,586,600	65,548,441	0.28%
2024-12-24	25.06	25.50	24.96	25.45	25.08	qfq	1,846,600	46,500,453	1.39%
2024-12-23	26.10	26.10	24.81	25.10	24.73	qfq	2,018,600	51,098,714	-3.46%
2024-12-20	25.10	26.01	25.10	26.00	25.62	qfq	1,599,900	41,083,607	2.97%
2024-12-19	24.82	25.25	24.56	25.25	24.88	qfq	1,180,700	29,478,772	0.96%
2024-12-18	24.75	25.40	24.07	25.01	24.64	qfq	1,433,300	35,534,181	0.72%
2024-12-17	26.40	26.40	24.58	24.83	24.47	qfq	2,206,400	55,640,807	-5.91%
2024-12-16	26.18	26.94	26.18	26.39	26.00	qfq	1,420,100	37,621,901	0.88%
2024-12-13	26.48	26.65	26.10	26.16	25.78	qfq	1,321,100	34,753,175	-1.88%
2024-12-12	26.40	26.69	26.06	26.66	26.27	qfq	1,279,600	33,859,015	1.60%
2024-12-11	26.15	26.32	26.00	26.24	25.85	qfq	971,900	25,415,332	0.54%
2024-12-10	26.91	27.00	26.05	26.10	25.72	qfq	1,415,600	37,433,546	-0.76%
2024-12-09	26.14	26.49	25.82	26.30	25.91	qfq	1,095,400	28,674,736	0.54%
2024-12-06	26.35	26.39	25.93	26.16	25.78	qfq	1,165,800	30,466,627	-0.30%
2024-12-05	25.95	26.37	25.70	26.24	25.85	qfq	1,083,300	28,322,709	1.27%
2024-12-04	26.38	26.38	25.68	25.91	25.53	qfq	1,167,900	30,447,997	-1.78%
2024-12-03	26.78	26.78	26.12	26.38	25.99	qfq	1,175,261	31,026,605	-0.49%
2024-12-02	25.91	26.94	25.91	26.51	26.12	qfq	1,800,371	47,442,406	2.08%
2024-11-29	25.75	26.15	25.50	25.97	25.59	qfq	1,703,500	44,174,543	0.66%
2024-11-28	25.10	26.00	25.00	25.80	25.42	qfq	2,028,361	52,086,392	2.79%
2024-11-27	24.80	25.10	23.88	25.10	24.73	qfq	1,354,000	33,081,630	1.21%
2024-11-26	25.24	25.31	24.72	24.80	24.44	qfq	1,090,700	27,261,331	-1.59%
2024-11-25	24.60	25.53	24.60	25.20	24.83	qfq	1,513,700	37,893,474	2.23%
2024-11-22	25.80	25.95	24.61	24.65	24.29	qfq	1,759,830	44,518,207	-4.46%
2024-11-21	25.50	26.47	25.21	25.80	25.42	qfq	1,960,600	50,760,667	1.57%
2024-11-20	24.48	25.85	24.40	25.40	25.03	qfq	2,028,130	51,135,457	3.72%
2024-11-19	23.88	24.50	23.79	24.49	24.13	qfq	1,813,700	43,805,463	2.30%
2024-11-18	24.70	25.11	23.49	23.94	23.59	qfq	2,469,000	59,179,860	-3.08%
2024-11-15	25.01	25.45	24.68	24.70	24.34	qfq	1,307,600	32,799,211	-1.91%
2024-11-14	25.97	25.97	25.16	25.18	24.81	qfq	1,213,200	30,986,924	-3.08%
2024-11-13	25.37	25.99	25.15	25.98	25.60	qfq	1,491,800	38,277,406	0.89%
2024-11-12	25.89	26.28	25.30	25.75	25.37	qfq	2,157,500	55,769,715	0.27%
2024-11-11	25.01	25.70	24.42	25.68	25.30	qfq	1,894,061	48,007,307	2.76%
2024-11-08	25.29	25.40	24.77	24.99	24.62	qfq	1,750,400	43,848,192	0.00%
2024-11-07	24.39	25.05	24.10	24.99	24.62	qfq	1,860,860	45,993,997	2.38%
2024-11-06	24.57	24.74	24.20	24.41	24.05	qfq	1,495,400	36,577,375	-0.49%
2024-11-05	24.30	24.61	24.23	24.53	24.17	qfq	1,398,321	34,172,018	0.99%
2024-11-04	23.72	24.39	23.71	24.29	23.93	qfq	1,127,900	27,236,463	2.66%
2024-11-01	24.69	24.85	23.58	23.66	23.31	qfq	1,753,300	42,172,772	-4.60%
2024-10-31	24.30	24.85	24.20	24.80	24.44	qfq	1,501,900	36,959,987	2.18%
2024-10-30	24.02	24.63	24.00	24.27	23.91	qfq	1,531,700	37,248,306	0.17%
2024-10-29	25.05	25.30	24.17	24.23	23.87	qfq	1,773,200	43,725,570	-2.10%
2024-10-28	24.69	24.98	24.50	24.75	24.39	qfq	2,116,400	52,259,855	1.85%
2024-10-25	23.84	24.30	23.72	24.30	23.94	qfq	1,688,000	40,609,171	2.45%
2024-10-24	23.85	23.91	23.47	23.72	23.37	qfq	1,152,444	27,270,160	-0.71%
2024-10-23	23.85	24.08	23.70	23.89	23.54	qfq	1,577,200	37,696,247	0.21%
2024-10-22	23.39	23.95	23.26	23.84	23.49	qfq	1,860,800	44,007,185	1.88%
2024-10-21	23.39	23.54	23.17	23.40	23.06	qfq	1,885,700	44,104,347	0.04%
2024-10-18	23.20	23.56	22.85	23.39	23.05	qfq	1,927,171	44,734,008	2.05%
2024-10-17	23.15	23.44	22.85	22.92	22.58	qfq	1,102,600	25,514,505	-0.82%
2024-10-16	22.50	23.34	22.46	23.11	22.77	qfq	1,242,600	28,665,277	1.27%
2024-10-15	23.36	23.54	22.82	22.82	22.48	qfq	1,339,600	31,078,315	-2.02%
2024-10-14	22.75	23.32	22.65	23.29	22.95	qfq	1,788,600	41,244,743	3.19%
2024-10-11	23.47	23.47	22.34	22.57	22.24	qfq	2,105,200	48,032,690	-3.46%
2024-10-10	23.27	23.98	23.02	23.38	23.04	qfq	2,444,650	57,501,969	1.12%
2024-10-09	25.00	25.00	23.12	23.12	22.78	qfq	3,456,900	82,945,559	-10.00%
2024-10-08	27.30	27.30	24.10	25.69	25.31	qfq	5,389,704	138,132,818	3.34%
2024-09-30	23.15	24.86	23.06	24.86	24.49	qfq	5,307,950	127,849,634	10.00%
2024-09-27	21.78	22.84	21.78	22.60	22.27	qfq	3,522,300	78,660,688	3.72%
2024-09-26	21.67	21.98	21.00	21.79	21.47	qfq	2,710,800	58,368,844	0.88%
2024-09-25	21.17	21.64	21.12	21.60	21.28	qfq	2,023,500	43,430,391	2.71%
2024-09-24	20.52	21.11	20.35	21.03	20.72	qfq	1,213,200	25,198,381	3.09%
2024-09-23	20.43	20.65	20.25	20.40	20.10	qfq	524,400	10,722,325	0.10%
2024-09-20	20.60	20.62	20.22	20.38	20.08	qfq	642,200	13,106,218	-0.88%
2024-09-19	19.95	20.58	19.95	20.56	20.26	qfq	985,800	20,041,837	3.16%
2024-09-18	20.01	20.10	19.43	19.93	19.64	qfq	975,200	19,226,542	-0.65%
2024-09-13	20.42	20.55	20.06	20.06	19.77	qfq	930,200	18,807,522	-1.76%
2024-09-12	20.61	20.99	20.40	20.42	20.12	qfq	808,500	16,746,902	-1.59%
2024-09-11	21.10	21.10	20.61	20.75	20.45	qfq	594,300	12,363,437	-0.86%
2024-09-10	20.69	21.00	20.46	20.93	20.62	qfq	880,600	18,255,280	1.16%
2024-09-09	20.80	20.89	20.42	20.69	20.39	qfq	995,100	20,553,030	0.24%
2024-09-06	21.11	21.22	20.62	20.64	20.34	qfq	900,200	18,803,273	-2.23%
2024-09-05	20.94	21.20	20.94	21.11	20.80	qfq	726,000	15,274,427	0.81%
2024-09-04	20.96	21.08	20.67	20.94	20.63	qfq	861,900	18,004,372	-0.43%
2024-09-03	20.93	21.26	20.82	21.03	20.72	qfq	836,500	17,603,100	0.77%
2024-09-02	21.21	21.32	20.86	20.87	20.56	qfq	1,222,900	25,801,783	-1.46%
2024-08-30	21.01	21.51	20.92	21.18	20.87	qfq	1,429,800	30,415,002	0.76%
2024-08-29	20.90	21.12	20.37	21.02	20.71	qfq	1,332,100	27,736,945	0.67%
2024-08-28	20.46	21.09	20.35	20.88	20.57	qfq	1,334,600	27,749,620	2.10%
2024-08-27	20.79	20.88	20.30	20.45	20.15	qfq	961,200	19,770,055	-1.87%
2024-08-26	20.28	20.89	20.28	20.84	20.53	qfq	880,400	18,251,636	2.01%
2024-08-23	20.57	20.68	20.16	20.43	20.13	qfq	1,136,344	23,196,124	-0.68%
2024-08-22	21.29	21.47	20.56	20.57	20.27	qfq	1,592,400	33,401,002	-3.74%
2024-08-21	20.72	22.16	20.64	21.37	21.06	qfq	2,147,000	46,120,541	2.74%
2024-08-20	21.12	21.31	20.69	20.80	20.49	qfq	1,107,740	23,148,827	-1.42%
2024-08-19	21.58	21.72	21.10	21.10	20.79	qfq	1,409,500	30,178,409	-2.50%
2024-08-16	21.94	22.20	21.60	21.64	21.32	qfq	1,266,800	27,587,274	-1.10%
2024-08-15	22.00	22.19	21.68	21.88	21.56	qfq	1,594,000	34,938,286	-0.55%
2024-08-14	22.45	22.60	22.00	22.00	21.68	qfq	1,269,500	28,289,798	-1.08%
2024-08-13	22.09	22.30	21.69	22.24	21.91	qfq	1,443,800	31,869,323	0.95%
2024-08-12	22.41	22.41	21.91	22.03	21.71	qfq	1,261,100	27,856,760	-1.65%
2024-08-09	22.45	22.92	22.40	22.40	22.07	qfq	1,325,400	30,019,083	-0.13%
2024-08-08	22.69	22.70	22.11	22.43	22.10	qfq	1,375,100	30,860,522	-1.23%
2024-08-07	22.54	22.94	22.45	22.71	22.38	qfq	1,507,400	34,176,820	0.26%
2024-08-06	22.00	22.66	22.00	22.65	22.32	qfq	1,811,500	40,540,775	3.24%
2024-08-05	22.40	22.95	21.90	21.94	21.62	qfq	2,234,100	50,040,807	-2.58%
2024-08-02	22.96	23.32	22.52	22.52	22.19	qfq	2,303,500	52,799,779	-2.38%
2024-08-01	22.88	23.68	22.83	23.07	22.73	qfq	3,249,000	75,363,205	1.10%
2024-07-31	22.10	22.99	22.05	22.82	22.48	qfq	4,273,400	96,605,058	2.98%
2024-07-30	22.84	22.85	22.01	22.16	21.83	qfq	3,169,600	70,694,560	-0.18%
2024-07-29	22.68	22.90	22.00	22.20	21.87	qfq	5,438,500	121,151,018	-3.23%
2024-07-26	25.49	26.25	22.94	22.94	22.60	qfq	8,383,100	203,079,315	-10.00%
2024-07-25	25.58	26.13	24.84	25.49	25.12	qfq	2,763,844	70,627,438	-1.47%
2024-07-24	24.60	26.19	24.40	25.87	25.49	qfq	4,058,400	103,022,345	4.74%
2024-07-23	24.40	25.38	24.26	24.70	24.34	qfq	3,798,000	94,188,357	0.57%
2024-07-22	22.96	24.78	22.96	24.56	24.20	qfq	3,326,100	79,627,911	5.63%
2024-07-19	22.05	23.49	21.98	23.25	22.91	qfq	2,540,500	57,895,585	4.45%
2024-07-18	22.33	22.48	21.68	22.26	21.93	qfq	1,591,800	35,036,143	-1.33%
2024-07-17	23.40	23.40	22.52	22.56	22.23	qfq	1,616,300	36,793,802	-2.30%
2024-07-16	23.68	23.95	22.82	23.09	22.75	qfq	2,184,800	50,979,419	-3.11%
2024-07-15	24.78	24.97	23.10	23.83	23.48	qfq	2,806,000	67,290,100	0.38%
2024-07-12	23.98	24.29	23.15	23.74	23.39	qfq	2,561,200	60,512,851	1.71%
2024-07-11	22.46	23.50	21.90	23.34	23.00	qfq	3,503,500	79,728,624	7.26%
2024-07-10	23.00	23.04	21.55	21.76	21.44	qfq	3,090,300	67,678,552	-5.10%
2024-07-09	23.40	23.55	22.10	22.93	22.59	qfq	3,456,700	78,615,988	-1.84%
2024-07-08	25.65	25.75	23.16	23.36	23.02	qfq	2,739,000	66,515,790	-8.68%
2024-07-05	25.95	26.11	24.66	25.58	25.20	qfq	2,285,600	58,175,029	0.12%
2024-07-04	26.84	26.97	25.36	25.55	25.17	qfq	2,624,700	67,918,469	-4.81%
2024-07-03	27.30	27.48	26.55	26.84	26.45	qfq	1,968,400	53,121,872	-1.68%
2024-07-02	27.88	27.95	26.75	27.30	26.90	qfq	2,527,404	68,698,620	-0.55%
2024-07-01	27.06	28.00	26.45	27.45	27.05	qfq	3,185,200	87,251,816	0.59%
2024-06-28	28.86	28.99	26.86	27.29	26.89	qfq	4,085,004	113,244,491	-4.01%
2024-06-27	28.66	29.87	28.43	28.43	28.01	qfq	4,936,800	142,924,485	-0.07%
2024-06-26	25.20	28.45	25.20	28.45	28.03	qfq	4,613,400	125,847,813	10.02%
2024-06-25	25.65	27.13	25.27	25.86	25.48	qfq	2,774,100	71,931,855	1.53%
2024-06-24	26.20	26.30	25.34	25.47	25.10	qfq	4,181,900	107,391,937	-5.17%
2024-06-21	24.11	27.06	24.11	26.86	26.47	qfq	6,570,800	173,676,154	9.19%
2024-06-20	25.60	26.08	24.34	24.60	24.24	qfq	3,465,100	87,512,398	-5.38%
2024-06-19	26.81	26.99	26.00	26.00	25.62	qfq	2,313,600	61,448,300	-2.48%
2024-06-18	26.56	26.66	25.66	26.66	26.27	qfq	2,436,700	63,750,666	2.38%
2024-06-17	26.98	27.44	25.52	26.04	25.66	qfq	3,129,600	82,338,207	-4.05%
2024-06-14	26.35	27.29	25.83	27.14	26.74	qfq	3,428,700	91,051,740	3.75%
2024-06-13	26.70	26.83	26.05	26.16	25.78	qfq	1,841,700	48,430,588	-0.57%
2024-06-12	26.81	26.87	25.80	26.31	25.92	qfq	2,381,600	62,383,962	0.38%
2024-06-11	25.79	26.48	25.06	26.21	25.82	qfq	1,753,700	45,692,825	-0.57%
2024-06-07	29.14	29.21	26.29	26.36	25.97	qfq	4,060,500	109,701,638	-9.76%
2024-06-06	32.46	32.47	29.21	29.21	28.78	qfq	2,807,300	83,698,151	-10.01%
2024-06-05	32.50	33.89	32.35	32.46	31.98	qfq	1,978,200	65,327,405	0.03%
2024-06-04	31.99	32.59	31.28	32.45	31.97	qfq	1,435,100	46,207,099	0.12%
2024-06-03	32.90	33.29	31.80	32.41	31.93	qfq	1,839,000	60,064,381	-1.67%
2024-05-31	32.57	33.02	32.15	32.96	32.48	qfq	1,256,800	41,192,865	0.76%
2024-05-30	32.90	33.28	32.43	32.71	32.23	qfq	1,127,200	37,077,649	-0.58%
2024-05-29	32.81	33.08	32.14	32.90	32.42	qfq	1,374,200	45,068,958	0.67%
2024-05-28	33.45	33.90	32.47	32.68	32.20	qfq	1,243,000	41,390,542	-3.31%
2024-05-27	34.30	34.35	33.33	33.80	33.30	qfq	1,250,800	42,273,522	-0.62%
2024-05-24	33.65	34.19	33.38	34.01	33.51	qfq	1,061,300	35,963,006	0.92%
2024-05-23	34.42	34.65	33.41	33.70	33.20	qfq	1,189,100	40,529,641	-2.23%
2024-05-22	34.08	34.64	33.81	34.47	33.96	qfq	1,057,900	36,307,909	0.20%
2024-05-21	34.08	34.49	33.60	34.40	33.89	qfq	1,373,000	46,932,672	1.33%
2024-05-20	34.35	34.73	33.88	33.95	33.45	qfq	1,881,900	64,747,190	-1.08%
2024-05-17	34.29	34.39	33.63	34.32	33.82	qfq	1,495,500	50,912,594	0.06%
2024-05-16	34.48	34.70	33.80	34.30	33.80	qfq	1,887,400	64,691,712	-0.84%
2024-05-15	34.50	35.16	34.05	34.59	34.08	qfq	1,437,900	50,135,472	0.03%
2024-05-14	34.53	35.00	33.80	34.58	34.07	qfq	1,168,700	40,262,540	-1.93%
2024-05-13	35.80	35.99	34.01	35.26	34.74	qfq	2,230,900	78,601,142	-1.78%
2024-05-10	35.35	35.96	34.80	35.90	35.37	qfq	2,643,700	93,726,602	1.44%
2024-05-09	35.17	36.00	35.02	35.39	34.87	qfq	2,277,308	80,994,863	-0.14%
2024-05-08	35.19	35.55	34.81	35.44	34.92	qfq	1,629,000	57,533,730	0.68%
2024-05-07	35.18	35.90	34.52	35.20	34.68	qfq	2,161,314	75,629,510	-0.98%
2024-05-06	35.30	35.98	34.36	35.55	35.03	qfq	3,583,708	127,011,716	-1.09%
2024-04-30	34.03	35.94	33.61	35.94	35.41	qfq	2,660,500	93,007,765	4.96%
2024-04-29	34.22	34.80	33.55	34.24	33.74	qfq	1,477,100	50,475,516	-1.55%
2024-04-26	34.40	36.12	33.76	34.78	34.27	qfq	2,879,769	99,494,796	2.29%
2024-04-25	34.85	35.45	33.44	34.00	33.50	qfq	2,146,800	73,104,979	-2.44%
2024-04-24	32.89	36.00	32.65	34.85	34.34	qfq	3,320,800	112,148,316	6.28%
2024-04-23	32.60	33.10	32.32	32.79	32.31	qfq	1,065,814	34,816,645	0.89%
2024-04-22	32.21	33.18	31.85	32.50	32.02	qfq	1,258,900	41,147,008	0.06%
2024-04-19	32.09	32.99	31.91	32.48	32.00	qfq	1,300,600	42,175,243	1.22%
2024-04-18	32.25	32.83	30.86	32.09	31.62	qfq	2,100,900	66,782,377	2.16%
2024-04-17	29.78	32.76	29.78	31.41	30.95	qfq	2,491,900	77,226,292	5.47%
2024-04-16	32.54	32.54	29.78	29.78	29.34	qfq	2,001,300	60,759,215	-10.00%
2024-04-15	35.53	35.80	31.59	33.09	32.60	qfq	2,649,200	87,351,256	-5.73%
2024-04-12	36.48	36.95	35.02	35.10	34.58	qfq	2,174,400	78,789,130	-4.02%
2024-04-11	36.23	37.77	35.00	36.57	36.03	qfq	2,375,018	86,787,928	-0.33%
2024-04-10	37.90	38.93	36.63	36.69	36.15	qfq	2,844,100	107,625,402	-2.81%
2024-04-09	36.30	37.76	36.30	37.75	37.20	qfq	2,661,260	98,219,396	2.89%
2024-04-08	36.67	36.99	36.01	36.69	36.15	qfq	4,020,180	146,971,993	-0.05%
2024-04-03	34.97	37.00	34.35	36.71	36.17	qfq	3,359,761	119,797,755	4.89%
2024-04-02	36.00	36.29	34.60	35.00	34.49	qfq	1,706,571	60,430,035	-2.34%
2024-04-01	35.30	36.20	35.28	35.84	35.31	qfq	2,442,329	87,042,180	1.24%
2024-03-29	35.18	36.00	34.04	35.40	34.88	qfq	2,824,600	98,791,586	0.57%
2024-03-28	35.70	37.26	34.08	35.20	34.68	qfq	4,112,319	146,880,843	-3.27%
2024-03-27	35.73	37.69	34.50	36.39	35.86	qfq	4,155,874	150,890,841	1.36%
2024-03-26	33.59	36.19	33.10	35.90	35.37	qfq	5,255,900	183,383,387	5.77%
2024-03-25	31.93	35.18	31.93	33.94	33.44	qfq	4,812,600	164,040,710	6.13%
2024-03-22	32.49	32.86	30.90	31.98	31.51	qfq	1,816,200	57,562,737	-1.57%
2024-03-21	31.95	32.92	31.71	32.49	32.01	qfq	1,823,300	59,111,462	1.66%
2024-03-20	30.82	32.00	30.54	31.96	31.49	qfq	2,170,500	68,327,896	3.40%
2024-03-19	31.35	31.40	30.71	30.91	30.46	qfq	1,879,410	58,199,113	-1.40%
2024-03-18	31.50	32.25	31.35	31.35	30.89	qfq	3,904,310	123,613,908	-0.48%
2024-03-15	32.00	32.26	31.02	31.50	31.04	qfq	3,572,400	113,348,778	-0.22%
2024-03-14	31.48	33.06	30.79	31.57	31.11	qfq	5,031,500	160,484,261	0.29%
2024-03-13	29.79	32.13	29.51	31.48	31.02	qfq	3,913,300	120,522,345	6.03%
2024-03-12	29.39	30.20	29.35	29.69	29.25	qfq	2,634,600	78,533,864	1.02%
2024-03-11	29.66	29.66	28.82	29.39	28.96	qfq	1,550,460	45,229,906	0.14%
2024-03-08	28.36	29.94	28.24	29.35	28.92	qfq	2,050,000	59,578,046	3.49%
2024-03-07	28.49	28.87	28.22	28.36	27.94	qfq	1,299,400	37,102,825	0.18%
2024-03-06	28.09	28.58	27.99	28.31	27.89	qfq	968,608	27,438,769	0.00%
2024-03-05	29.32	29.32	28.16	28.31	27.89	qfq	1,693,700	48,452,604	-3.61%
2024-03-04	29.10	29.88	28.83	29.37	28.94	qfq	3,149,800	92,722,059	0.89%
2024-03-01	28.27	29.52	27.86	29.11	28.68	qfq	2,568,086	73,641,686	2.93%
2024-02-29	26.82	28.87	26.82	28.28	27.86	qfq	2,585,880	72,775,905	1.07%
2024-02-28	30.15	30.49	27.34	27.98	27.57	qfq	3,578,399	103,851,377	-6.70%
2024-02-27	29.80	30.18	29.28	29.99	29.55	qfq	3,090,200	92,037,535	0.64%
2024-02-26	29.26	30.14	28.78	29.80	29.36	qfq	3,607,199	106,189,943	3.54%
2024-02-23	28.43	28.82	27.90	28.78	28.36	qfq	2,206,519	62,587,245	1.59%
2024-02-22	27.87	28.50	27.35	28.33	27.91	qfq	2,249,720	63,343,849	1.18%
2024-02-21	26.60	28.30	26.25	28.00	27.59	qfq	2,701,917	74,380,215	4.79%
2024-02-20	26.88	27.23	26.30	26.72	26.33	qfq	2,001,964	53,501,095	-2.12%
2024-02-19	25.57	28.00	24.30	27.30	26.90	qfq	3,136,903	81,593,260	5.81%
2024-02-08	24.30	26.90	24.30	25.80	25.42	qfq	3,067,120	76,621,287	-4.44%
2024-02-07	30.00	30.10	27.00	27.00	26.60	qfq	1,621,800	44,174,785	-10.00%
2024-02-06	30.02	30.42	28.79	30.00	29.56	qfq	4,138,400	120,853,536	-6.22%
2024-02-05	32.62	35.88	31.61	31.99	31.52	qfq	4,282,199	141,521,911	-8.91%
2024-02-02	34.71	37.40	31.52	35.12	34.60	qfq	6,922,799	241,636,412	3.29%
2024-02-01	33.90	35.56	33.05	34.00	33.50	qfq	2,618,900	89,380,459	0.06%
2024-01-31	34.31	37.67	33.98	33.98	33.48	qfq	3,206,200	112,936,544	-10.01%
2024-01-30	40.20	40.91	37.76	37.76	37.21	qfq	3,654,207	143,991,615	-9.99%
2024-01-29	38.88	43.33	38.42	41.95	41.33	qfq	7,653,907	312,971,526	5.72%
2024-01-26	38.66	39.95	35.66	39.68	39.10	qfq	8,160,407	317,299,638	9.25%
2024-01-25	34.97	36.32	34.97	36.32	35.79	qfq	1,490,100	53,436,929	9.99%
2024-01-24	29.15	33.02	29.15	33.02	32.53	qfq	4,206,162	135,953,705	9.99%
2024-01-23	33.26	34.13	30.02	30.02	29.58	qfq	2,543,300	81,852,699	-10.01%
2024-01-22	35.45	35.45	32.96	33.36	32.87	qfq	2,117,300	72,020,449	-5.39%
2024-01-19	37.14	37.14	34.82	35.26	34.74	qfq	2,635,800	93,962,852	-3.66%
2024-01-18	35.40	37.68	35.25	36.60	36.06	qfq	6,244,517	225,804,729	3.24%
2024-01-17	34.83	35.87	34.57	35.45	34.93	qfq	3,062,400	108,438,915	0.57%
2024-01-16	36.02	36.41	34.38	35.25	34.73	qfq	2,571,200	90,411,623	-3.03%
2024-01-15	36.22	36.93	36.01	36.35	35.82	qfq	4,910,700	179,083,725	-4.06%
2024-01-12	38.39	38.39	35.14	37.89	37.33	qfq	8,281,017	302,253,929	-2.62%
2024-01-11	35.62	39.18	35.62	38.91	38.34	qfq	9,355,516	358,558,110	9.24%
2024-01-10	36.03	36.45	35.38	35.62	35.10	qfq	1,955,400	69,813,701	-2.89%
2024-01-09	36.67	37.00	35.54	36.68	36.14	qfq	3,970,800	144,121,479	0.19%
2024-01-08	34.66	36.80	33.98	36.61	36.07	qfq	4,867,300	174,428,254	5.66%
2024-01-05	35.32	36.12	34.36	34.65	34.14	qfq	5,402,600	191,612,719	-1.00%
2024-01-04	35.14	35.73	34.51	35.00	34.49	qfq	2,501,405	88,215,515	-0.40%
2024-01-03	34.63	35.30	33.90	35.14	34.62	qfq	2,183,800	75,599,042	1.27%
2024-01-02	36.03	36.11	33.73	34.70	34.19	qfq	2,799,800	97,522,488	-2.47%
2023-12-29	35.01	36.15	34.99	35.58	35.06	qfq	5,206,700	185,218,451	1.66%
2023-12-28	35.36	35.45	34.90	35.00	34.49	qfq	2,010,500	70,797,541	-1.05%
2023-12-27	35.45	35.53	34.80	35.37	34.85	qfq	2,601,000	91,457,870	0.77%
2023-12-26	35.89	36.19	34.80	35.10	34.58	qfq	5,208,455	183,129,873	-2.09%
2023-12-25	35.30	36.49	34.72	35.85	35.32	qfq	3,716,400	132,852,680	1.16%
2023-12-22	35.50	35.85	34.00	35.44	34.92	qfq	2,891,000	102,026,624	0.11%
2023-12-21	35.00	35.40	34.00	35.40	34.88	qfq	3,720,200	129,241,404	2.64%
2023-12-20	35.45	36.19	34.21	34.49	33.98	qfq	4,095,400	145,197,015	-2.74%
2023-12-19	35.10	35.76	34.28	35.46	34.94	qfq	4,405,500	155,846,273	0.91%
2023-12-18	33.40	35.99	33.40	35.14	34.62	qfq	4,148,100	145,980,352	4.58%
2023-12-15	32.60	33.65	32.36	33.60	33.11	qfq	1,387,300	45,909,442	3.07%
2023-12-14	32.73	32.80	32.10	32.60	32.12	qfq	1,440,000	46,732,491	0.00%
2023-12-13	33.07	33.07	32.54	32.60	32.12	qfq	547,500	17,942,450	-0.97%
2023-12-12	32.70	33.21	32.53	32.92	32.44	qfq	994,000	32,735,180	0.70%
2023-12-11	32.30	32.72	31.64	32.69	32.21	qfq	701,800	22,634,053	0.00%
2023-12-08	33.28	33.28	32.11	32.69	32.21	qfq	853,100	27,886,863	-1.24%
2023-12-07	33.23	33.30	32.70	33.10	32.61	qfq	533,200	17,554,938	-0.15%
2023-12-06	33.31	33.62	32.81	33.15	32.66	qfq	838,500	27,783,235	0.64%
2023-12-05	32.89	33.19	32.73	32.94	32.46	qfq	437,100	14,407,827	0.03%
2023-12-04	33.47	33.63	32.72	32.93	32.45	qfq	538,400	17,780,042	-1.05%
2023-12-01	32.84	34.08	32.41	33.28	32.79	qfq	1,074,600	35,770,966	1.31%
2023-11-30	33.19	33.47	32.35	32.85	32.37	qfq	1,226,600	40,111,549	-1.85%
2023-11-29	35.04	35.38	33.40	33.47	32.58	qfq	3,707,300	128,796,637	-3.27%
2023-11-28	34.42	35.36	34.00	34.60	33.68	qfq	2,840,789	99,163,806	0.55%
2023-11-27	34.15	34.86	32.99	34.41	33.50	qfq	2,486,100	85,032,094	-0.58%
2023-11-24	33.37	34.95	33.20	34.61	33.69	qfq	2,513,000	86,407,997	3.44%
2023-11-23	33.25	33.80	33.18	33.46	32.57	qfq	772,200	25,884,462	0.48%
2023-11-22	33.56	33.56	32.70	33.30	32.42	qfq	1,230,400	40,598,082	-0.69%
2023-11-21	34.20	34.60	33.33	33.53	32.64	qfq	1,353,300	45,905,967	-1.67%
2023-11-20	34.57	34.79	34.01	34.10	33.20	qfq	769,300	26,334,251	-1.10%
2023-11-17	34.43	34.85	34.30	34.48	33.57	qfq	559,000	19,301,463	-0.46%
2023-11-16	34.95	35.24	34.61	34.64	33.72	qfq	624,100	21,739,343	-0.89%
2023-11-15	34.74	35.06	34.40	34.95	34.02	qfq	1,184,854	41,216,832	0.55%
2023-11-14	36.36	36.45	34.36	34.76	33.84	qfq	2,166,800	75,703,261	-3.52%
2023-11-13	35.49	36.60	35.31	36.03	35.08	qfq	2,494,654	89,895,886	1.46%
2023-11-10	35.94	35.96	35.10	35.51	34.57	qfq	1,143,500	40,734,520	-0.73%
2023-11-09	35.82	36.52	35.36	35.77	34.82	qfq	1,173,300	42,196,999	-0.89%
2023-11-08	35.69	36.80	35.44	36.09	35.13	qfq	2,169,394	78,593,636	1.09%
2023-11-07	35.19	35.94	34.60	35.70	34.76	qfq	1,635,100	57,918,710	1.45%
2023-11-06	34.80	36.49	34.43	35.19	34.26	qfq	1,921,100	67,490,119	0.83%
2023-11-03	34.86	35.17	34.41	34.90	33.98	qfq	1,628,800	56,793,951	0.00%
2023-11-02	34.45	35.57	34.31	34.90	33.98	qfq	2,766,300	96,846,476	0.29%
2023-11-01	35.01	35.10	34.08	34.80	33.88	qfq	1,740,700	60,219,528	-0.60%
2023-10-31	34.70	35.44	34.20	35.01	34.08	qfq	2,197,441	76,508,845	0.37%
2023-10-30	34.65	35.12	34.04	34.88	33.96	qfq	1,072,300	37,164,179	0.17%
2023-10-27	35.60	36.49	34.60	34.82	33.90	qfq	2,036,100	72,453,274	-2.46%
2023-10-26	36.11	36.60	35.60	35.70	34.76	qfq	3,015,600	108,985,762	-2.38%
2023-10-25	36.00	37.91	35.20	36.57	35.60	qfq	4,845,700	177,530,190	4.25%
2023-10-24	35.04	35.60	34.06	35.08	34.15	qfq	2,525,654	88,246,872	0.11%
2023-10-23	35.08	36.00	34.22	35.04	34.11	qfq	2,187,200	77,189,211	-1.32%
2023-10-20	36.18	36.80	34.68	35.51	34.57	qfq	2,568,600	91,776,747	-1.63%
2023-10-19	37.56	37.69	35.43	36.10	35.14	qfq	5,669,786	207,319,377	-3.73%
2023-10-18	35.00	38.38	34.35	37.50	36.51	qfq	7,282,645	263,713,610	5.13%
2023-10-17	37.85	37.85	35.67	35.67	34.73	qfq	4,896,198	177,923,884	-3.83%
2023-10-16	35.54	37.50	33.05	37.09	36.11	qfq	7,603,260	270,661,224	5.04%
2023-10-13	33.08	36.08	33.08	35.31	34.38	qfq	6,545,459	227,190,678	1.47%
2023-10-12	35.82	35.82	32.49	34.80	33.88	qfq	8,200,759	276,574,128	-3.60%
2023-10-11	32.80	36.10	32.11	36.10	35.14	qfq	8,226,500	289,001,521	9.99%
2023-10-10	32.42	32.99	31.90	32.82	31.95	qfq	3,207,600	104,443,583	1.48%
2023-10-09	32.17	32.75	31.50	32.34	31.48	qfq	3,582,800	115,160,833	1.92%
2023-09-28	34.05	34.39	31.51	31.73	30.89	qfq	2,794,200	91,746,193	-7.11%
2023-09-27	34.30	34.87	33.90	34.16	33.26	qfq	3,333,600	114,398,183	-0.20%
2023-09-26	34.51	34.70	33.33	34.23	33.32	qfq	3,454,700	118,510,023	0.47%
2023-09-25	33.67	34.19	32.50	34.07	33.17	qfq	2,601,800	86,869,525	3.24%
2023-09-22	32.71	33.87	32.00	33.00	32.13	qfq	3,710,000	121,965,229	2.93%
2023-09-21	32.50	33.48	31.75	32.06	31.21	qfq	3,099,400	101,094,380	-1.35%
2023-09-20	31.40	32.67	30.80	32.50	31.64	qfq	2,862,800	92,437,311	3.67%
2023-09-19	31.55	31.75	31.15	31.35	30.52	qfq	1,241,700	38,945,202	-1.07%
2023-09-18	32.30	32.78	31.33	31.69	30.85	qfq	1,519,000	48,215,095	-1.74%
2023-09-15	31.92	32.46	31.69	32.25	31.40	qfq	1,806,900	58,096,646	0.84%
2023-09-14	33.28	33.41	31.97	31.98	31.13	qfq	1,817,400	59,419,190	-3.88%
2023-09-13	33.45	33.85	33.00	33.27	32.39	qfq	2,762,400	92,348,526	-0.69%
2023-09-12	33.45	33.87	32.73	33.50	32.61	qfq	2,300,300	76,851,716	0.45%
2023-09-11	33.30	33.98	32.32	33.35	32.47	qfq	2,788,500	92,402,132	0.03%
2023-09-08	33.30	33.97	32.90	33.34	32.46	qfq	2,929,800	97,993,988	-0.06%
2023-09-07	34.35	35.00	32.72	33.36	32.48	qfq	2,426,600	80,909,192	-0.66%
2023-09-06	35.21	35.34	33.11	33.58	32.69	qfq	3,977,200	134,170,333	-2.07%
2023-09-05	34.86	35.29	34.07	34.29	33.38	qfq	5,244,300	181,940,157	-1.38%
2023-09-04	33.72	35.00	33.51	34.77	33.85	qfq	3,578,200	123,183,610	3.73%
2023-09-01	32.95	33.55	32.52	33.52	32.63	qfq	2,573,452	85,268,477	1.39%
2023-08-31	33.05	33.30	32.62	33.06	32.18	qfq	3,956,400	130,708,354	0.76%
2023-08-30	33.11	33.57	32.20	32.81	31.94	qfq	4,645,660	153,133,450	-0.58%
2023-08-29	31.50	33.74	30.28	33.00	32.13	qfq	5,860,797	189,018,443	7.56%
2023-08-28	29.54	30.68	28.10	30.68	29.87	qfq	2,765,900	82,182,256	10.00%
2023-08-25	28.58	28.79	27.30	27.89	27.15	qfq	1,844,000	51,277,277	-2.11%
2023-08-24	30.75	31.00	28.40	28.49	27.74	qfq	1,914,000	56,935,948	-6.62%
2023-08-23	31.44	31.75	30.40	30.51	29.70	qfq	2,275,900	70,886,324	-2.68%
2023-08-22	31.98	32.24	31.08	31.35	30.52	qfq	2,212,000	70,006,685	-0.82%
2023-08-21	32.37	32.58	31.61	31.61	30.77	qfq	2,884,400	92,596,234	-1.80%
2023-08-18	31.99	32.50	31.81	32.19	31.34	qfq	3,764,844	120,985,914	0.91%
2023-08-17	30.60	32.00	29.74	31.90	31.06	qfq	4,565,909	141,730,602	5.63%
2023-08-16	29.87	30.28	29.69	30.20	29.40	qfq	747,200	22,482,678	0.67%
2023-08-15	30.54	30.54	29.60	30.00	29.21	qfq	988,400	29,497,144	-0.92%
2023-08-14	29.51	30.33	29.21	30.28	29.48	qfq	1,955,300	58,642,127	2.37%
2023-08-11	29.56	29.67	29.22	29.58	28.80	qfq	978,500	28,866,944	0.27%
2023-08-10	29.30	29.58	29.01	29.50	28.72	qfq	960,800	28,269,264	1.41%
2023-08-09	29.24	29.30	28.93	29.09	28.32	qfq	574,452	16,745,681	-0.95%
2023-08-08	29.52	29.86	29.31	29.37	28.59	qfq	1,517,600	44,953,350	-0.27%
2023-08-07	29.42	29.60	29.22	29.45	28.67	qfq	1,155,400	34,058,003	-0.27%
2023-08-04	29.69	29.72	28.92	29.53	28.75	qfq	1,801,000	52,805,968	-0.54%
2023-08-03	29.45	30.27	28.90	29.69	28.90	qfq	2,876,500	85,445,615	-0.37%
2023-08-02	30.71	31.48	29.56	29.80	29.01	qfq	3,231,500	99,167,498	-2.99%
2023-08-01	30.70	30.94	30.33	30.72	29.91	qfq	1,993,500	61,185,633	-0.10%
2023-07-31	30.68	31.00	29.85	30.75	29.94	qfq	2,698,200	82,347,338	-0.10%
2023-07-28	31.52	31.76	29.90	30.78	29.97	qfq	3,441,300	105,956,399	-2.07%
2023-07-27	31.35	31.95	31.12	31.43	30.60	qfq	2,330,821	73,385,571	0.19%
2023-07-26	30.94	31.87	30.67	31.37	30.54	qfq	2,881,200	90,305,535	1.69%
2023-07-25	30.75	31.14	30.40	30.85	30.03	qfq	1,822,000	56,060,968	0.52%
2023-07-24	30.41	30.81	29.91	30.69	29.88	qfq	1,341,798	40,955,011	0.85%
2023-07-21	30.60	31.41	29.81	30.43	29.62	qfq	2,530,900	77,351,577	-0.91%
2023-07-20	30.55	31.18	30.31	30.71	29.90	qfq	2,197,500	67,502,724	0.23%
2023-07-19	30.14	30.76	30.03	30.64	29.83	qfq	1,546,100	47,056,192	-0.20%
2023-07-18	30.70	30.89	30.22	30.70	29.89	qfq	1,819,200	55,714,346	0.33%