SECURITY DETAIL · RAW DATA

浙江正特001238.SZ

ASZSECNYSTOCK

最近收盘价25.172026-07-17

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）583,280

成交额（元）14,813,170

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-27	2026-06-03	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-27	2026-06-03	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-28	cash_dividend	0.07	—	—	—	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	25.77	26.09	24.63	25.17	25.17	qfq	583,280	14,813,170	-2.33%
2026-07-16	24.76	26.14	24.76	25.77	25.77	qfq	917,821	23,488,169	2.96%
2026-07-15	25.76	26.18	24.81	25.03	25.03	qfq	1,233,460	31,078,826	-3.47%
2026-07-14	24.37	26.24	24.33	25.93	25.93	qfq	1,902,161	48,855,087	6.66%
2026-07-13	26.74	26.80	24.04	24.31	24.31	qfq	2,283,720	57,037,069	-8.99%
2026-07-10	27.16	27.90	26.62	26.71	26.71	qfq	711,160	19,226,912	-1.66%
2026-07-09	27.31	27.40	26.81	27.16	27.16	qfq	348,040	9,434,926	-0.84%
2026-07-08	27.54	28.00	27.01	27.39	27.39	qfq	397,289	10,876,441	-1.55%
2026-07-07	28.88	28.88	27.52	27.82	27.82	qfq	663,047	18,605,072	-0.50%
2026-07-06	28.03	29.20	27.61	27.96	27.96	qfq	569,949	16,057,588	-1.31%
2026-07-03	27.35	28.82	27.20	28.33	28.33	qfq	735,176	20,648,478	3.21%
2026-07-02	27.23	27.90	27.02	27.45	27.45	qfq	584,156	16,104,309	0.81%
2026-07-01	27.73	27.85	26.91	27.23	27.23	qfq	475,240	12,977,778	0.63%
2026-06-30	27.01	27.44	26.71	27.06	27.06	qfq	539,980	14,581,869	-0.59%
2026-06-29	27.75	27.75	26.60	27.22	27.22	qfq	489,060	13,286,792	-1.91%
2026-06-26	28.90	28.90	27.60	27.75	27.75	qfq	406,320	11,307,213	-2.63%
2026-06-25	29.01	29.25	28.00	28.50	28.50	qfq	590,595	16,858,932	-1.38%
2026-06-24	29.60	30.07	28.72	28.90	28.90	qfq	557,920	16,216,377	-3.41%
2026-06-23	29.20	30.50	28.80	29.92	29.92	qfq	730,931	21,940,249	2.47%
2026-06-22	29.50	29.88	28.13	29.20	29.20	qfq	559,169	16,110,811	-0.17%
2026-06-18	28.81	29.39	28.30	29.25	29.25	qfq	460,163	13,295,350	1.35%
2026-06-17	29.39	29.39	28.76	28.86	28.86	qfq	614,880	17,841,163	-2.07%
2026-06-16	30.43	30.61	29.30	29.47	29.47	qfq	927,780	27,437,578	-3.15%
2026-06-15	30.73	31.48	30.23	30.43	30.43	qfq	843,680	25,873,822	-0.94%
2026-06-12	29.95	30.74	28.83	30.72	30.72	qfq	1,083,840	32,320,713	3.26%
2026-06-11	30.31	30.68	29.42	29.75	29.75	qfq	849,764	25,425,126	-2.01%
2026-06-10	30.80	31.28	29.31	30.36	30.36	qfq	1,516,099	45,813,619	0.30%
2026-06-09	31.70	32.99	30.01	30.27	30.27	qfq	2,766,341	87,169,666	-2.73%
2026-06-08	28.04	31.12	27.50	31.12	31.12	qfq	1,498,460	44,914,288	10.00%
2026-06-05	28.75	29.08	27.97	28.29	28.29	qfq	608,500	17,307,594	-1.60%
2026-06-04	29.32	30.03	28.63	28.75	28.75	qfq	545,780	15,959,408	-2.31%
2026-06-03	30.11	30.16	29.00	29.43	29.43	qfq	573,780	16,907,224	-30.36%
2026-06-02	42.45	42.92	41.65	42.26	30.11	qfq	403,000	17,061,840	0.19%
2026-06-01	40.99	42.35	40.49	42.18	30.06	qfq	450,179	18,739,816	2.88%
2026-05-29	42.19	42.19	41.00	41.00	29.22	qfq	406,532	16,844,826	-2.75%
2026-05-28	42.64	42.64	41.32	42.16	30.04	qfq	623,910	26,166,571	0.38%
2026-05-27	42.62	43.06	41.51	42.00	29.93	qfq	456,285	19,150,895	-2.44%
2026-05-26	43.60	43.80	42.53	43.05	30.68	qfq	340,374	14,649,360	-2.16%
2026-05-25	44.96	45.03	43.51	44.00	31.35	qfq	330,400	14,569,277	-2.18%
2026-05-22	44.81	45.17	44.50	44.98	32.05	qfq	318,179	14,247,817	0.27%
2026-05-21	44.58	45.54	44.46	44.86	31.97	qfq	414,780	18,687,841	0.63%
2026-05-20	45.25	45.25	44.06	44.58	31.77	qfq	289,601	12,876,002	-0.58%
2026-05-19	45.30	45.50	44.42	44.84	31.95	qfq	280,201	12,576,396	-0.44%
2026-05-18	45.64	45.64	44.43	45.04	32.10	qfq	400,200	17,987,670	-0.51%
2026-05-15	45.39	45.64	44.40	45.27	32.26	qfq	363,832	16,439,098	-0.02%
2026-05-14	46.26	46.26	44.68	45.28	32.27	qfq	432,500	19,554,398	-2.12%
2026-05-13	47.45	47.77	45.88	46.26	32.96	qfq	578,580	26,876,761	-2.51%
2026-05-12	47.05	48.17	46.81	47.45	33.81	qfq	461,939	21,951,075	0.25%
2026-05-11	47.68	48.33	46.21	47.33	33.73	qfq	625,700	29,334,055	-0.67%
2026-05-08	47.67	47.76	47.03	47.65	33.96	qfq	415,500	19,668,290	-0.08%
2026-05-07	48.16	48.33	47.10	47.69	33.98	qfq	483,405	22,957,038	-0.85%
2026-05-06	49.11	49.46	47.69	48.10	34.28	qfq	571,600	27,713,291	-1.64%
2026-04-30	48.50	49.39	48.12	48.90	34.85	qfq	308,800	15,105,425	0.31%
2026-04-29	47.97	49.80	47.00	48.75	34.74	qfq	663,800	32,329,339	2.37%
2026-04-28	47.99	48.94	47.48	47.62	33.93	qfq	393,205	18,894,171	-0.77%
2026-04-27	46.25	48.14	46.25	47.99	34.20	qfq	522,600	24,825,946	3.09%
2026-04-24	47.13	47.62	46.05	46.55	33.17	qfq	419,152	19,566,793	-0.92%
2026-04-23	47.17	47.42	46.62	46.98	33.48	qfq	281,426	13,216,097	-0.59%
2026-04-22	47.07	47.64	47.03	47.26	33.68	qfq	233,100	11,027,591	-0.13%
2026-04-21	47.53	47.94	47.18	47.32	33.72	qfq	276,000	13,103,009	-0.44%
2026-04-20	46.66	47.85	46.13	47.53	33.87	qfq	578,605	27,423,905	2.00%
2026-04-17	47.01	47.01	46.26	46.60	33.21	qfq	376,800	17,549,219	-1.54%
2026-04-16	49.10	49.54	46.53	47.33	33.73	qfq	872,200	41,356,779	-3.62%
2026-04-15	46.87	49.23	46.28	49.11	35.00	qfq	914,374	44,023,020	5.66%
2026-04-14	46.02	46.48	45.01	46.48	33.12	qfq	388,700	17,749,466	1.48%
2026-04-13	47.78	47.80	45.50	45.80	32.64	qfq	602,500	27,801,661	-4.26%
2026-04-10	47.78	48.33	47.57	47.84	34.09	qfq	171,300	8,206,200	0.29%
2026-04-09	49.00	49.00	46.82	47.70	33.99	qfq	389,100	18,556,275	-2.61%
2026-04-08	49.96	49.96	47.14	48.98	34.90	qfq	396,600	19,306,217	4.12%
2026-04-07	46.76	47.40	45.01	47.04	33.52	qfq	350,900	16,351,048	0.64%
2026-04-03	48.10	48.48	46.57	46.74	33.31	qfq	271,100	12,776,175	-2.54%
2026-04-02	48.94	49.90	47.96	47.96	34.18	qfq	306,800	14,886,224	-1.98%
2026-04-01	48.74	49.28	48.19	48.93	34.87	qfq	415,800	20,256,715	1.81%
2026-03-31	48.58	49.30	47.00	48.06	34.25	qfq	549,700	26,637,429	-0.15%
2026-03-30	49.50	49.50	47.74	48.13	34.30	qfq	225,900	10,885,943	-1.15%
2026-03-27	48.26	48.88	47.38	48.69	34.70	qfq	286,400	13,861,803	0.93%
2026-03-26	48.09	49.31	47.84	48.24	34.38	qfq	241,700	11,730,596	0.27%
2026-03-25	46.66	48.12	46.60	48.11	34.28	qfq	323,200	15,387,442	1.37%
2026-03-24	46.88	47.81	46.00	47.46	33.82	qfq	306,400	14,322,439	3.24%
2026-03-23	48.27	48.78	45.04	45.97	32.76	qfq	558,300	26,119,401	-4.29%
2026-03-20	48.54	49.18	47.68	48.03	34.23	qfq	287,400	13,898,800	-0.97%
2026-03-19	49.37	49.46	48.18	48.50	34.56	qfq	221,074	10,792,670	-2.02%
2026-03-18	50.30	50.30	49.28	49.50	35.27	qfq	216,900	10,763,170	-0.44%
2026-03-17	50.52	50.55	49.50	49.72	35.43	qfq	243,400	12,208,699	-0.56%
2026-03-16	49.38	50.01	48.86	50.00	35.63	qfq	192,200	9,533,399	0.66%
2026-03-13	50.14	50.40	49.00	49.67	35.39	qfq	273,300	13,639,620	-0.46%
2026-03-12	50.26	50.50	49.80	49.90	35.56	qfq	235,800	11,802,014	-0.72%
2026-03-11	51.80	51.80	50.01	50.26	35.82	qfq	437,852	22,079,559	-1.57%
2026-03-10	50.61	51.80	49.86	51.06	36.39	qfq	294,375	14,960,896	1.07%
2026-03-09	50.50	50.81	49.71	50.52	36.00	qfq	381,535	19,160,559	-1.58%
2026-03-06	52.00	52.35	51.20	51.33	36.58	qfq	284,300	14,667,961	-1.29%
2026-03-05	51.48	52.36	51.07	52.00	37.05	qfq	338,500	17,503,804	1.19%
2026-03-04	51.87	52.00	50.89	51.39	36.62	qfq	271,600	13,957,420	-0.93%
2026-03-03	54.39	54.86	51.52	51.87	36.96	qfq	458,261	24,248,649	-2.28%
2026-03-02	53.16	54.19	52.65	53.08	37.82	qfq	447,400	23,802,926	-2.07%
2026-02-27	54.58	55.00	53.68	54.20	38.62	qfq	294,600	15,937,352	-0.73%
2026-02-26	54.40	55.11	54.14	54.60	38.91	qfq	277,426	15,133,656	0.89%
2026-02-25	54.44	54.60	53.60	54.12	38.57	qfq	306,500	16,553,334	-0.68%
2026-02-24	53.21	55.66	53.21	54.49	38.83	qfq	673,880	36,934,274	2.46%
2026-02-13	53.10	53.76	52.00	53.18	37.90	qfq	432,300	23,025,771	0.21%
2026-02-12	54.99	54.99	52.72	53.07	37.82	qfq	523,800	27,999,318	-1.27%
2026-02-11	53.60	54.00	53.36	53.75	38.30	qfq	313,200	16,802,666	0.07%
2026-02-10	54.91	55.11	53.20	53.71	38.27	qfq	552,100	29,744,792	-2.43%
2026-02-09	55.36	56.46	54.34	55.05	39.23	qfq	835,205	46,002,999	-0.43%
2026-02-06	54.28	55.82	54.28	55.29	39.40	qfq	393,600	21,715,823	0.73%
2026-02-05	54.14	55.88	53.70	54.89	39.11	qfq	689,200	37,913,459	1.87%
2026-02-04	55.37	55.63	53.69	53.88	38.39	qfq	443,305	24,139,606	-1.17%
2026-02-03	54.75	54.75	53.15	54.52	38.85	qfq	406,800	21,937,560	1.74%
2026-02-02	54.16	56.00	53.36	53.59	38.19	qfq	751,600	41,174,045	-0.52%
2026-01-30	53.11	54.39	52.65	53.87	38.39	qfq	467,305	25,124,836	1.43%
2026-01-29	52.33	54.60	51.67	53.11	37.85	qfq	888,939	47,431,767	0.84%
2026-01-28	55.56	55.56	52.56	52.67	37.53	qfq	921,391	49,494,257	-4.74%
2026-01-27	56.95	56.95	54.31	55.29	39.40	qfq	692,200	38,222,557	-1.46%
2026-01-26	57.44	58.49	55.50	56.11	39.98	qfq	921,450	52,230,739	-2.26%
2026-01-23	56.45	57.80	56.05	57.41	40.91	qfq	667,213	38,086,834	1.79%
2026-01-22	56.84	56.86	55.16	56.40	40.19	qfq	710,400	39,760,381	0.32%
2026-01-21	53.68	56.80	53.34	56.22	40.06	qfq	1,237,374	68,939,266	4.56%
2026-01-20	52.97	54.17	52.68	53.77	38.32	qfq	595,600	31,878,531	1.40%
2026-01-19	53.04	53.80	52.75	53.03	37.79	qfq	525,939	27,980,610	-0.06%
2026-01-16	52.86	53.70	52.21	53.06	37.81	qfq	662,067	35,029,331	0.59%
2026-01-15	51.98	53.03	51.50	52.75	37.59	qfq	582,000	30,521,651	2.19%
2026-01-14	51.87	52.50	50.69	51.62	36.78	qfq	842,700	43,247,458	-0.48%
2026-01-13	52.86	52.86	51.53	51.87	36.96	qfq	790,018	41,066,718	-1.63%
2026-01-12	55.82	55.86	52.01	52.73	37.58	qfq	1,233,057	65,766,397	-3.53%
2026-01-09	51.42	54.96	51.42	54.66	38.95	qfq	1,671,472	89,737,444	6.30%
2026-01-08	50.51	52.20	50.51	51.42	36.64	qfq	480,990	24,776,881	0.90%
2026-01-07	50.17	51.38	50.01	50.96	36.31	qfq	428,300	21,793,729	1.57%
2026-01-06	50.79	51.38	49.85	50.17	35.75	qfq	477,726	24,100,915	-0.95%
2026-01-05	49.60	51.20	49.59	50.65	36.09	qfq	591,520	29,869,026	2.53%
2025-12-31	49.84	49.84	49.11	49.40	35.20	qfq	312,074	15,415,288	-0.28%
2025-12-30	49.55	50.15	49.20	49.54	35.30	qfq	232,100	11,514,040	-0.60%
2025-12-29	50.36	50.58	49.62	49.84	35.52	qfq	302,620	15,149,767	-0.18%
2025-12-26	51.00	51.00	49.51	49.93	35.58	qfq	476,600	23,888,460	-1.85%
2025-12-25	50.50	51.96	49.73	50.87	36.25	qfq	542,100	27,532,429	1.76%
2025-12-24	50.01	50.41	49.70	49.99	35.62	qfq	194,300	9,716,886	0.18%
2025-12-23	50.20	50.20	49.39	49.90	35.56	qfq	205,200	10,201,413	0.02%
2025-12-22	49.73	50.42	49.63	49.89	35.55	qfq	282,800	14,095,086	-0.56%
2025-12-19	50.34	50.48	49.62	50.17	35.75	qfq	195,100	9,800,843	0.16%
2025-12-18	49.72	50.58	49.28	50.09	35.69	qfq	282,900	14,204,651	0.64%
2025-12-17	47.89	49.88	47.89	49.77	35.47	qfq	244,900	12,058,441	1.72%
2025-12-16	49.21	49.40	48.00	48.93	34.87	qfq	228,463	11,178,678	-1.23%
2025-12-15	49.56	49.65	49.15	49.54	35.30	qfq	332,800	16,427,264	0.00%
2025-12-12	49.31	49.89	49.06	49.54	35.30	qfq	265,400	13,116,220	0.49%
2025-12-11	50.20	50.20	49.20	49.30	35.13	qfq	282,900	14,008,618	-1.30%
2025-12-10	50.11	50.50	49.55	49.95	35.59	qfq	472,018	23,566,780	-0.72%
2025-12-09	50.51	50.71	50.13	50.31	35.85	qfq	191,917	9,678,859	-0.51%
2025-12-08	50.37	50.99	50.09	50.57	36.04	qfq	259,936	13,135,547	0.40%
2025-12-05	50.57	51.30	49.58	50.37	35.89	qfq	277,900	13,987,391	-0.02%
2025-12-04	51.30	51.30	50.23	50.38	35.90	qfq	289,500	14,642,132	-1.24%
2025-12-03	51.14	51.89	50.60	51.01	36.35	qfq	300,918	15,338,821	0.24%
2025-12-02	51.40	51.95	50.50	50.89	36.26	qfq	313,600	15,972,818	-1.40%
2025-12-01	52.31	52.80	51.50	51.61	36.78	qfq	439,900	22,733,739	-1.13%
2025-11-28	50.50	52.28	50.06	52.20	37.20	qfq	764,374	39,349,623	3.49%
2025-11-27	50.00	50.99	49.77	50.44	35.94	qfq	381,526	19,309,962	0.84%
2025-11-26	50.98	50.98	49.74	50.02	35.64	qfq	422,000	21,170,636	0.06%
2025-11-25	50.51	50.87	49.60	49.99	35.62	qfq	327,018	16,342,230	0.16%
2025-11-24	51.12	51.12	49.50	49.91	35.57	qfq	405,000	20,284,070	-0.18%
2025-11-21	51.11	51.35	49.50	50.00	35.63	qfq	601,500	30,153,142	-2.65%
2025-11-20	52.49	52.80	51.00	51.36	36.60	qfq	569,800	29,358,854	-1.67%
2025-11-19	52.99	53.80	51.75	52.23	37.22	qfq	799,900	42,254,202	-1.88%
2025-11-18	51.53	53.45	51.27	53.23	37.93	qfq	928,323	48,864,683	3.30%
2025-11-17	52.00	52.39	51.20	51.53	36.72	qfq	431,700	22,295,016	-1.15%
2025-11-14	53.98	53.98	51.41	52.13	37.15	qfq	666,500	34,933,911	-1.83%
2025-11-13	53.00	54.29	52.30	53.10	37.84	qfq	1,061,700	56,593,863	0.19%
2025-11-12	50.75	53.20	50.00	53.00	37.77	qfq	1,748,300	90,930,504	5.68%
2025-11-11	50.25	50.69	49.70	50.15	35.74	qfq	308,700	15,456,450	-0.20%
2025-11-10	50.00	50.80	49.20	50.25	35.81	qfq	443,900	22,332,199	0.86%
2025-11-07	49.37	50.90	49.37	49.82	35.50	qfq	499,700	25,142,035	-0.78%
2025-11-06	49.10	52.02	48.70	50.21	35.78	qfq	939,800	47,253,268	1.85%
2025-11-05	49.10	49.47	48.42	49.30	35.13	qfq	236,000	11,565,191	0.41%
2025-11-04	49.75	49.75	48.21	49.10	34.99	qfq	469,400	22,916,763	-1.31%
2025-11-03	49.37	50.86	48.88	49.75	35.45	qfq	612,574	30,442,293	0.77%
2025-10-31	48.90	50.00	48.16	49.37	35.18	qfq	561,300	27,462,113	0.08%
2025-10-30	52.16	52.16	49.07	49.33	35.15	qfq	836,800	41,909,847	-3.08%
2025-10-29	51.22	51.37	50.35	50.90	36.27	qfq	590,400	29,989,856	-0.62%
2025-10-28	51.58	51.60	50.70	51.22	36.50	qfq	373,274	19,092,438	-0.54%
2025-10-27	49.95	51.66	49.45	51.50	36.70	qfq	692,774	35,357,331	3.91%
2025-10-24	50.64	51.63	49.32	49.56	35.32	qfq	382,100	19,043,538	-1.88%
2025-10-23	49.01	50.99	48.55	50.51	35.99	qfq	662,600	33,210,052	2.98%
2025-10-22	49.39	49.75	48.15	49.05	34.95	qfq	417,500	20,502,646	-0.51%
2025-10-21	49.13	49.96	48.84	49.30	35.13	qfq	405,800	19,974,720	0.31%
2025-10-20	49.27	50.00	48.83	49.15	35.02	qfq	320,600	15,851,052	-0.12%
2025-10-17	49.81	50.01	48.84	49.21	35.07	qfq	255,400	12,583,022	-1.09%
2025-10-16	50.31	50.38	49.50	49.75	35.45	qfq	326,100	16,289,499	-0.66%
2025-10-15	49.01	50.24	48.63	50.08	35.69	qfq	405,200	20,181,227	2.00%
2025-10-14	49.42	50.01	48.64	49.10	34.99	qfq	395,800	19,457,957	-0.63%
2025-10-13	50.58	50.58	46.00	49.41	35.21	qfq	977,000	47,775,866	-3.02%
2025-10-10	51.02	52.13	50.14	50.95	36.31	qfq	427,100	21,891,962	-0.10%
2025-10-09	51.51	51.51	50.50	51.00	36.34	qfq	404,000	20,574,044	-0.51%
2025-09-30	50.28	51.49	49.85	51.26	36.53	qfq	474,200	24,018,096	2.44%
2025-09-29	49.97	50.50	49.58	50.04	35.66	qfq	370,600	18,544,125	-0.12%
2025-09-26	50.96	50.96	49.77	50.10	35.70	qfq	471,300	23,666,260	-1.26%
2025-09-25	52.20	52.61	49.86	50.74	36.16	qfq	907,400	46,344,928	-3.11%
2025-09-24	52.20	53.28	51.26	52.37	37.32	qfq	763,600	40,135,582	0.61%
2025-09-23	51.61	52.49	50.38	52.05	37.09	qfq	613,200	31,488,341	1.11%
2025-09-22	50.62	52.20	49.50	51.48	36.68	qfq	881,200	45,149,076	2.55%
2025-09-19	48.75	50.65	48.75	50.20	35.77	qfq	744,700	37,229,062	2.14%
2025-09-18	49.01	50.00	48.57	49.15	35.02	qfq	819,197	40,370,727	0.00%
2025-09-17	51.18	51.79	49.11	49.15	35.02	qfq	1,073,900	53,706,022	-3.95%
2025-09-16	49.93	51.93	49.01	51.17	36.46	qfq	990,605	49,966,801	3.00%
2025-09-15	49.31	50.00	48.60	49.68	35.40	qfq	653,110	32,304,587	0.75%
2025-09-12	49.95	50.12	49.08	49.31	35.14	qfq	582,800	28,783,817	-1.14%
2025-09-11	50.10	50.22	49.08	49.88	35.54	qfq	495,900	24,622,699	-0.34%
2025-09-10	50.33	51.23	49.91	50.05	35.67	qfq	530,231	26,758,356	-0.06%
2025-09-09	51.77	51.77	49.28	50.08	35.69	qfq	857,700	43,044,135	-3.26%
2025-09-08	52.28	52.85	51.30	51.77	36.89	qfq	608,605	31,487,147	-1.18%
2025-09-05	49.89	52.55	49.25	52.39	37.33	qfq	1,119,641	57,382,191	5.88%
2025-09-04	50.08	50.52	49.03	49.48	35.26	qfq	861,995	42,954,841	-0.04%
2025-09-03	49.78	50.58	49.00	49.50	35.27	qfq	829,099	41,232,781	-0.54%
2025-09-02	51.72	52.50	49.08	49.77	35.47	qfq	1,746,300	87,586,033	-3.75%
2025-09-01	55.33	55.82	51.00	51.71	36.85	qfq	2,216,370	117,800,951	-6.47%
2025-08-29	52.95	55.45	52.58	55.29	39.40	qfq	1,011,739	55,329,648	3.87%
2025-08-28	51.89	53.33	51.08	53.23	37.93	qfq	1,055,100	54,964,657	2.46%
2025-08-27	51.78	53.80	51.60	51.95	37.02	qfq	998,800	52,567,024	0.41%
2025-08-26	51.41	53.16	51.41	51.74	36.87	qfq	965,000	50,224,306	-0.27%
2025-08-25	49.01	52.00	49.00	51.88	36.97	qfq	1,241,600	63,588,442	5.90%
2025-08-22	49.91	49.92	48.60	48.99	34.91	qfq	1,039,650	50,847,329	-1.86%
2025-08-21	48.44	49.94	48.15	49.92	35.57	qfq	867,270	42,723,391	3.76%
2025-08-20	47.22	48.50	46.70	48.11	34.28	qfq	721,596	34,544,343	1.95%
2025-08-19	45.65	47.33	45.47	47.19	33.63	qfq	941,750	43,801,684	2.86%
2025-08-18	46.08	46.09	45.09	45.88	32.69	qfq	702,100	32,095,369	-0.43%
2025-08-15	45.96	46.80	45.56	46.08	32.84	qfq	866,100	39,955,466	0.07%
2025-08-14	45.37	46.40	45.00	46.05	32.82	qfq	858,075	39,357,650	1.99%
2025-08-13	46.42	46.49	44.48	45.15	32.17	qfq	991,597	44,845,722	-1.20%
2025-08-12	44.60	46.14	44.41	45.70	32.57	qfq	800,150	36,406,861	2.37%
2025-08-11	44.21	44.87	43.50	44.64	31.81	qfq	749,700	33,224,655	1.62%
2025-08-08	42.94	44.19	42.47	43.93	31.30	qfq	785,174	34,188,389	2.81%
2025-08-07	42.16	42.90	42.16	42.73	30.45	qfq	473,100	20,159,842	1.76%
2025-08-06	43.10	43.26	41.51	41.99	29.92	qfq	714,359	30,075,869	-2.21%
2025-08-05	41.98	43.00	41.58	42.94	30.60	qfq	886,300	37,768,834	2.60%
2025-08-04	40.85	41.85	40.30	41.85	29.82	qfq	910,009	37,601,412	2.45%
2025-08-01	39.94	41.08	39.63	40.85	29.11	qfq	1,617,824	65,720,185	2.79%
2025-07-31	39.93	40.20	39.46	39.74	28.32	qfq	414,100	16,428,145	-0.15%
2025-07-30	39.60	39.88	39.00	39.80	28.36	qfq	634,214	25,052,767	1.48%
2025-07-29	39.95	40.00	39.17	39.22	27.95	qfq	765,400	30,228,513	-1.48%
2025-07-28	40.00	40.68	39.75	39.81	28.37	qfq	1,148,796	46,245,207	0.15%
2025-07-25	38.99	39.78	38.73	39.75	28.33	qfq	893,166	35,251,041	2.24%
2025-07-24	38.90	39.29	38.62	38.88	27.71	qfq	489,026	18,992,386	-0.05%
2025-07-23	39.06	39.68	38.65	38.90	27.72	qfq	405,326	15,864,972	-0.41%
2025-07-22	39.58	39.70	38.79	39.06	27.83	qfq	557,231	21,805,837	-1.61%
2025-07-21	39.88	39.88	39.20	39.70	28.29	qfq	404,200	15,978,357	0.20%
2025-07-18	39.78	39.78	38.85	39.62	28.23	qfq	647,900	25,420,329	0.00%
2025-07-17	39.99	39.99	39.30	39.62	28.23	qfq	582,826	23,091,211	-0.68%
2025-07-16	39.71	40.25	39.03	39.89	28.43	qfq	769,700	30,661,415	1.27%
2025-07-15	39.23	40.17	38.37	39.39	28.07	qfq	1,073,300	42,026,113	1.00%
2025-07-14	38.45	39.16	38.13	39.00	27.79	qfq	508,032	19,615,322	1.93%
2025-07-11	38.62	38.68	38.07	38.26	27.26	qfq	429,902	16,465,630	-0.42%
2025-07-10	38.94	38.95	38.25	38.42	27.38	qfq	328,000	12,620,189	-1.31%
2025-07-09	38.85	38.94	38.50	38.93	27.74	qfq	448,350	17,375,716	0.62%
2025-07-08	39.14	39.14	38.54	38.69	27.57	qfq	504,726	19,567,739	-1.15%
2025-07-07	39.01	39.60	38.38	39.14	27.89	qfq	432,400	16,913,872	-0.25%
2025-07-04	40.38	40.38	38.93	39.24	27.96	qfq	393,800	15,429,122	-0.51%
2025-07-03	39.59	39.69	38.99	39.44	28.10	qfq	571,893	22,483,952	0.25%
2025-07-02	39.90	40.18	38.90	39.34	28.03	qfq	886,493	34,958,461	-1.53%
2025-07-01	39.20	40.33	38.83	39.95	28.47	qfq	1,284,093	50,954,380	1.91%
2025-06-30	37.93	39.63	37.73	39.20	27.93	qfq	1,120,293	43,688,053	3.16%
2025-06-27	38.09	38.34	37.53	38.00	27.08	qfq	407,800	15,449,886	-0.08%
2025-06-26	38.88	38.89	37.29	38.03	27.10	qfq	703,600	26,765,132	-1.04%
2025-06-25	38.24	38.81	38.10	38.43	27.39	qfq	564,200	21,676,457	1.00%
2025-06-24	37.44	38.20	37.39	38.05	27.11	qfq	466,300	17,621,553	2.12%
2025-06-23	36.75	37.26	36.52	37.26	26.55	qfq	488,800	18,065,513	0.57%
2025-06-20	37.44	37.80	36.70	37.05	26.40	qfq	529,207	19,705,934	-1.04%
2025-06-19	37.90	38.24	37.23	37.44	26.68	qfq	690,070	26,014,013	-1.29%
2025-06-18	39.10	39.23	37.79	37.93	27.03	qfq	1,036,185	39,634,247	-2.64%
2025-06-17	38.56	39.80	37.90	38.96	27.76	qfq	1,214,826	47,419,011	1.54%
2025-06-16	37.58	38.85	37.58	38.37	27.34	qfq	1,031,276	39,286,306	1.00%
2025-06-13	38.25	38.45	37.80	37.99	27.07	qfq	725,700	27,625,673	-0.37%
2025-06-12	37.78	38.25	37.56	38.13	27.17	qfq	655,300	24,876,053	0.93%
2025-06-11	37.64	38.17	37.64	37.78	26.92	qfq	733,200	27,745,846	0.51%
2025-06-10	37.94	38.48	37.16	37.59	26.79	qfq	933,505	35,203,299	-0.92%
2025-06-09	37.40	38.21	37.06	37.94	27.04	qfq	843,650	31,815,100	1.44%
2025-06-06	37.48	38.03	36.84	37.40	26.65	qfq	1,133,600	42,266,252	-0.21%
2025-06-05	37.55	38.20	37.15	37.48	26.71	qfq	1,047,906	39,365,590	-1.00%
2025-06-04	36.84	37.86	36.33	37.86	26.98	qfq	1,577,950	58,946,936	3.36%
2025-06-03	35.00	36.78	34.52	36.63	26.10	qfq	1,347,400	48,767,399	3.91%
2025-05-30	35.23	35.50	35.05	35.25	25.12	qfq	390,400	13,765,153	0.09%
2025-05-29	35.07	35.80	34.95	35.22	25.10	qfq	668,700	23,624,145	0.43%
2025-05-28	35.07	36.03	34.79	35.07	24.99	qfq	626,900	22,018,973	0.00%
2025-05-27	34.95	35.36	34.73	35.07	24.99	qfq	458,300	16,054,957	0.34%
2025-05-26	34.77	35.45	34.20	34.95	24.91	qfq	486,600	17,029,981	0.72%
2025-05-23	35.13	35.37	34.60	34.70	24.73	qfq	750,900	26,258,615	-1.22%
2025-05-22	35.39	36.06	35.10	35.13	25.03	qfq	801,787	28,469,856	-1.24%
2025-05-21	36.35	36.53	35.35	35.57	25.35	qfq	1,058,800	37,775,199	-1.88%
2025-05-20	35.18	36.50	35.18	36.25	25.83	qfq	1,275,059	45,776,965	2.03%
2025-05-19	36.54	36.67	35.30	35.53	25.32	qfq	1,987,300	70,875,959	-2.18%
2025-05-16	35.85	37.48	35.85	36.32	25.88	qfq	2,169,956	79,203,198	-0.47%
2025-05-15	35.44	37.35	34.70	36.49	26.00	qfq	3,166,715	114,299,718	2.21%
2025-05-14	37.96	38.49	35.02	35.70	25.44	qfq	3,945,574	143,653,422	-1.73%
2025-05-13	33.50	36.33	33.40	36.33	25.89	qfq	1,577,038	56,755,552	9.99%
2025-05-12	32.70	33.19	32.52	33.03	23.54	qfq	641,563	21,157,633	1.51%
2025-05-09	32.34	32.68	32.23	32.54	23.19	qfq	329,300	10,678,121	0.59%
2025-05-08	32.25	32.58	32.15	32.35	23.05	qfq	409,500	13,246,264	0.81%
2025-05-07	31.33	32.24	31.08	32.09	22.87	qfq	810,100	25,690,884	3.45%
2025-05-06	31.18	31.40	30.27	31.02	22.10	qfq	715,800	22,088,369	0.55%
2025-04-30	31.20	31.55	30.50	30.85	21.98	qfq	699,800	21,733,906	0.16%
2025-04-29	29.82	31.10	29.82	30.80	21.95	qfq	956,000	29,402,590	3.29%
2025-04-28	30.38	30.73	29.68	29.82	21.25	qfq	607,312	18,254,554	-1.84%
2025-04-25	29.39	30.66	29.39	30.38	21.65	qfq	922,900	27,791,621	3.37%
2025-04-24	28.92	29.55	28.73	29.39	20.94	qfq	626,600	18,326,491	1.63%
2025-04-23	28.41	29.00	28.10	28.92	20.61	qfq	457,430	13,098,039	1.80%
2025-04-22	28.50	29.36	28.00	28.41	20.24	qfq	493,230	13,985,433	-0.32%
2025-04-21	28.00	28.50	27.30	28.50	20.31	qfq	610,100	17,108,252	3.41%
2025-04-18	28.50	28.50	27.21	27.56	19.64	qfq	579,700	16,060,660	-1.47%
2025-04-17	27.87	28.38	27.27	27.97	19.93	qfq	488,900	13,751,774	0.68%
2025-04-16	28.47	28.62	27.56	27.78	19.80	qfq	421,900	11,786,922	-2.42%
2025-04-15	28.27	28.54	28.00	28.47	20.29	qfq	357,600	10,109,100	0.49%
2025-04-14	27.95	28.60	27.95	28.33	20.19	qfq	392,627	11,097,508	1.36%
2025-04-11	27.84	28.19	27.51	27.95	19.92	qfq	327,000	9,134,003	0.83%
2025-04-10	28.00	28.65	26.97	27.72	19.75	qfq	884,035	24,833,947	3.82%
2025-04-09	26.58	27.23	24.90	26.70	19.03	qfq	663,400	17,355,175	-1.00%
2025-04-08	27.72	28.73	26.03	26.97	19.22	qfq	877,000	23,838,128	-2.71%
2025-04-07	29.77	29.77	27.72	27.72	19.75	qfq	825,400	23,352,928	-10.00%
2025-04-03	31.47	31.60	30.30	30.80	21.95	qfq	668,700	20,652,788	-2.13%
2025-04-02	31.39	31.78	31.28	31.47	22.43	qfq	503,905	15,863,315	0.25%
2025-04-01	31.27	31.70	31.05	31.39	22.37	qfq	440,400	13,822,582	0.48%
2025-03-31	31.53	31.53	30.82	31.24	22.26	qfq	717,125	22,336,965	-0.13%
2025-03-28	31.65	31.89	31.04	31.28	22.29	qfq	530,700	16,652,011	-1.14%
2025-03-27	31.70	31.92	31.22	31.64	22.55	qfq	443,100	14,007,161	-0.19%
2025-03-26	28.70	32.06	28.70	31.70	22.59	qfq	673,006	21,252,173	-0.60%
2025-03-25	32.50	32.50	31.65	31.89	22.72	qfq	451,574	14,439,857	-1.02%
2025-03-24	32.59	32.95	31.70	32.22	22.96	qfq	558,400	17,999,250	-0.83%
2025-03-21	33.02	33.02	32.32	32.49	23.15	qfq	348,600	11,337,304	-1.22%
2025-03-20	32.62	33.25	32.36	32.89	23.44	qfq	546,477	17,940,626	0.86%
2025-03-19	33.19	33.19	32.43	32.61	23.24	qfq	349,100	11,388,053	-0.94%
2025-03-18	32.58	32.96	32.20	32.92	23.46	qfq	415,112	13,547,968	1.45%
2025-03-17	32.98	32.98	31.91	32.45	23.12	qfq	299,400	9,699,937	0.28%
2025-03-14	32.51	32.86	32.21	32.36	23.06	qfq	374,876	12,165,082	-0.58%
2025-03-13	32.25	32.88	31.90	32.55	23.19	qfq	549,300	17,773,353	0.81%
2025-03-12	32.54	32.67	32.05	32.29	23.01	qfq	470,562	15,236,660	-0.77%
2025-03-11	33.53	33.53	32.12	32.54	23.19	qfq	472,700	15,383,794	-0.55%
2025-03-10	32.69	32.98	32.51	32.72	23.32	qfq	430,635	14,086,908	-0.06%
2025-03-07	33.00	33.60	32.50	32.74	23.33	qfq	592,800	19,548,622	-1.30%
2025-03-06	32.89	33.66	32.36	33.17	23.64	qfq	895,125	29,508,328	0.67%
2025-03-05	32.98	33.19	32.50	32.95	23.48	qfq	484,879	15,960,707	0.21%
2025-03-04	32.35	32.97	32.08	32.88	23.43	qfq	339,198	11,090,223	1.95%
2025-03-03	33.00	33.00	32.00	32.25	22.98	qfq	408,400	13,266,000	-1.32%
2025-02-28	32.83	33.20	32.52	32.68	23.29	qfq	507,225	16,678,872	-0.46%
2025-02-27	32.21	32.83	31.91	32.83	23.39	qfq	579,700	18,736,542	1.92%
2025-02-26	33.21	33.55	31.88	32.21	22.95	qfq	1,211,874	39,355,607	-2.98%
2025-02-25	33.26	33.85	32.87	33.20	23.66	qfq	636,499	21,237,783	-0.15%
2025-02-24	32.50	33.59	32.50	33.25	23.69	qfq	687,790	22,773,693	1.99%
2025-02-21	32.63	32.89	32.21	32.60	23.23	qfq	525,578	17,097,039	-0.09%
2025-02-20	31.60	32.79	31.44	32.63	23.25	qfq	741,709	23,966,395	3.26%
2025-02-19	31.20	31.82	31.05	31.60	22.52	qfq	399,420	12,570,324	1.28%
2025-02-18	32.13	32.53	31.08	31.20	22.23	qfq	826,373	26,068,351	-1.76%
2025-02-17	30.50	31.76	30.30	31.76	22.63	qfq	1,016,753	31,810,550	3.55%
2025-02-14	30.97	30.97	30.02	30.67	21.86	qfq	569,300	17,348,336	0.29%
2025-02-13	30.92	30.92	30.30	30.58	21.79	qfq	386,636	11,830,783	-0.13%
2025-02-12	30.90	30.90	30.21	30.62	21.82	qfq	469,300	14,298,990	-0.16%
2025-02-11	31.03	31.28	30.62	30.67	21.86	qfq	459,600	14,207,284	-1.03%
2025-02-10	31.22	31.47	30.60	30.99	22.08	qfq	742,900	22,979,841	-0.74%
2025-02-07	30.02	33.33	30.01	31.22	22.25	qfq	1,226,926	38,102,006	2.90%
2025-02-06	30.50	30.79	30.08	30.34	21.62	qfq	674,100	20,452,997	0.10%
2025-02-05	29.99	30.48	29.51	30.31	21.60	qfq	740,496	22,345,379	1.07%
2025-01-27	29.74	30.88	29.52	29.99	21.37	qfq	804,300	24,276,004	0.84%
2025-01-24	29.75	30.33	29.45	29.74	21.19	qfq	1,004,400	29,948,315	-0.17%
2025-01-23	30.92	31.10	29.41	29.79	21.23	qfq	1,366,935	41,221,653	-2.04%
2025-01-22	31.00	31.15	30.03	30.41	21.67	qfq	2,174,962	66,705,256	-1.90%
2025-01-21	29.05	31.20	29.00	31.00	22.09	qfq	2,577,746	78,188,740	7.23%
2025-01-20	28.76	29.03	28.21	28.91	20.60	qfq	1,227,830	35,194,170	2.12%
2025-01-17	28.02	28.79	27.66	28.31	20.17	qfq	1,386,374	39,166,568	1.00%
2025-01-16	27.35	28.45	27.27	28.03	19.97	qfq	1,475,331	41,152,177	2.30%
2025-01-15	26.80	27.89	26.80	27.40	19.53	qfq	735,405	20,136,708	1.18%
2025-01-14	26.63	27.09	26.42	27.08	19.30	qfq	444,000	11,919,154	1.77%
2025-01-13	26.26	26.95	25.97	26.61	18.96	qfq	296,300	7,885,244	-0.67%
2025-01-10	27.02	27.59	26.56	26.79	19.09	qfq	612,105	16,556,628	-1.47%
2025-01-09	27.46	27.95	27.03	27.19	19.38	qfq	707,863	19,363,817	-1.77%
2025-01-08	27.05	27.88	26.96	27.68	19.72	qfq	1,222,000	33,627,075	1.84%
2025-01-07	26.28	27.18	26.05	27.18	19.37	qfq	485,342	12,911,960	2.80%
2025-01-06	26.18	26.88	25.89	26.44	18.84	qfq	443,424	11,710,002	-0.53%
2025-01-03	27.05	27.58	26.56	26.58	18.94	qfq	804,200	21,701,734	-1.70%
2025-01-02	27.03	27.65	26.90	27.04	19.27	qfq	662,700	18,071,728	0.04%
2024-12-31	27.40	27.78	26.94	27.03	19.26	qfq	589,400	16,077,017	-1.64%
2024-12-30	26.45	27.76	26.00	27.48	19.58	qfq	1,352,874	36,659,911	4.49%
2024-12-27	26.54	26.54	26.12	26.30	18.74	qfq	348,174	9,145,314	0.00%
2024-12-26	25.74	26.69	25.74	26.30	18.74	qfq	468,374	12,393,939	-0.90%
2024-12-25	26.82	26.82	26.25	26.54	18.91	qfq	533,200	14,107,750	-0.49%
2024-12-24	27.15	27.15	26.19	26.67	19.00	qfq	577,805	15,311,459	-0.56%
2024-12-23	27.50	27.60	26.70	26.82	19.11	qfq	739,300	19,934,867	-2.12%
2024-12-20	27.38	27.75	27.06	27.40	19.53	qfq	632,200	17,358,727	0.85%
2024-12-19	27.12	27.60	26.84	27.17	19.36	qfq	488,974	13,316,645	-0.73%
2024-12-18	26.84	27.62	26.62	27.37	19.50	qfq	477,426	12,919,293	2.01%
2024-12-17	27.39	27.46	26.70	26.83	19.12	qfq	627,874	17,002,402	-2.04%
2024-12-16	27.30	27.74	27.13	27.39	19.52	qfq	411,800	11,274,975	-0.15%
2024-12-13	28.55	28.55	27.31	27.43	19.55	qfq	825,091	22,738,131	-0.51%
2024-12-12	27.71	27.87	27.31	27.57	19.65	qfq	755,052	20,800,612	1.29%
2024-12-11	27.51	27.69	27.18	27.22	19.40	qfq	697,050	19,096,663	-1.38%
2024-12-10	27.76	28.59	26.81	27.60	19.67	qfq	2,045,435	56,298,514	0.73%
2024-12-09	27.24	27.48	27.03	27.40	19.53	qfq	410,600	11,205,350	0.40%
2024-12-06	27.38	27.49	27.20	27.29	19.45	qfq	464,400	12,682,846	-0.33%
2024-12-05	27.21	27.52	27.00	27.38	19.51	qfq	541,900	14,785,044	-0.47%
2024-12-04	28.01	28.03	27.27	27.51	19.60	qfq	665,405	18,426,609	-1.68%
2024-12-03	28.15	28.65	27.90	27.98	19.94	qfq	915,562	25,855,581	-0.60%
2024-12-02	26.78	28.55	26.60	28.15	20.06	qfq	1,443,931	39,867,989	5.12%
2024-11-29	26.24	26.78	26.12	26.78	19.08	qfq	620,600	16,471,755	2.06%
2024-11-28	26.47	26.77	26.21	26.24	18.70	qfq	504,300	13,352,135	-0.87%
2024-11-27	26.38	26.56	25.66	26.47	18.86	qfq	766,900	20,064,976	1.34%
2024-11-26	26.21	26.76	25.96	26.12	18.61	qfq	642,700	16,927,250	-0.34%
2024-11-25	25.66	26.23	25.60	26.21	18.68	qfq	485,400	12,593,856	2.14%
2024-11-22	26.56	26.63	25.58	25.66	18.29	qfq	867,405	22,562,796	-3.35%
2024-11-21	26.63	26.69	26.25	26.55	18.92	qfq	427,900	11,336,129	0.19%
2024-11-20	26.38	26.57	26.20	26.50	18.88	qfq	541,000	14,279,918	0.19%
2024-11-19	26.08	26.50	25.88	26.45	18.85	qfq	528,602	13,829,088	2.08%
2024-11-18	26.49	26.82	25.75	25.91	18.46	qfq	703,700	18,400,592	-2.04%
2024-11-15	26.84	27.14	26.25	26.45	18.85	qfq	680,600	18,156,831	-1.42%
2024-11-14	27.28	27.35	26.75	26.83	19.12	qfq	678,026	18,308,489	-1.61%
2024-11-13	27.03	27.47	26.79	27.27	19.43	qfq	900,452	24,437,997	0.89%
2024-11-12	26.96	27.57	26.79	27.03	19.26	qfq	987,600	26,836,854	0.26%
2024-11-11	26.88	27.32	26.66	26.96	19.21	qfq	741,404	19,909,999	0.79%
2024-11-08	27.35	27.38	26.70	26.75	19.06	qfq	841,865	22,650,518	-0.82%
2024-11-07	26.95	27.56	26.57	26.97	19.22	qfq	1,370,700	37,137,068	-0.44%
2024-11-06	27.61	27.82	26.95	27.09	19.30	qfq	745,509	20,392,957	-1.67%
2024-11-05	27.15	27.65	27.05	27.55	19.63	qfq	836,000	22,896,956	0.69%
2024-11-04	26.53	27.89	26.40	27.36	19.50	qfq	850,500	23,249,834	2.47%
2024-11-01	26.51	27.28	26.49	26.70	19.03	qfq	990,474	26,615,021	-0.37%
2024-10-31	27.08	27.38	26.62	26.80	19.10	qfq	1,050,748	28,275,164	-1.83%
2024-10-30	28.05	28.05	26.51	27.30	19.45	qfq	858,100	23,307,858	-0.91%
2024-10-29	27.50	28.00	27.31	27.55	19.63	qfq	1,050,230	29,062,105	-0.07%
2024-10-28	27.17	27.58	27.00	27.57	19.65	qfq	1,063,639	29,109,143	1.47%
2024-10-25	27.71	27.98	27.00	27.17	19.36	qfq	1,309,706	35,847,545	-1.98%
2024-10-24	28.18	28.19	27.15	27.72	19.75	qfq	1,347,659	37,208,075	0.07%
2024-10-23	28.28	28.85	27.48	27.70	19.74	qfq	1,720,273	48,199,549	-2.05%
2024-10-22	27.36	28.57	27.36	28.28	20.15	qfq	1,596,800	44,857,765	3.40%
2024-10-21	26.84	27.63	26.51	27.35	19.49	qfq	1,315,026	35,665,623	1.98%
2024-10-18	26.37	27.00	26.14	26.82	19.11	qfq	1,295,744	34,483,034	1.71%
2024-10-17	25.99	26.88	25.99	26.37	18.79	qfq	1,273,474	33,734,575	1.46%
2024-10-16	25.42	26.35	25.30	25.99	18.52	qfq	799,300	20,794,188	0.46%
2024-10-15	26.01	26.49	25.67	25.87	18.43	qfq	967,663	25,241,863	-0.58%
2024-10-14	25.38	26.09	25.32	26.02	18.54	qfq	1,247,300	32,208,326	2.44%
2024-10-11	25.44	25.98	25.07	25.40	18.10	qfq	911,142	23,134,031	-0.20%
2024-10-10	24.64	26.10	24.64	25.45	18.14	qfq	1,342,306	34,353,070	3.50%
2024-10-09	26.08	26.41	24.30	24.59	17.52	qfq	1,584,278	40,210,240	-6.61%
2024-10-08	27.31	27.31	25.02	26.33	18.76	qfq	2,367,405	61,916,008	6.04%
2024-09-30	23.48	25.07	23.20	24.83	17.69	qfq	2,191,178	53,492,460	8.95%
2024-09-27	22.10	23.10	21.95	22.79	16.24	qfq	1,183,064	26,639,264	3.64%
2024-09-26	21.29	22.00	21.20	21.99	15.67	qfq	526,574	11,445,153	2.23%
2024-09-25	21.80	22.14	21.40	21.51	15.33	qfq	749,700	16,323,275	-0.32%
2024-09-24	21.30	21.58	21.10	21.58	15.38	qfq	471,000	10,060,285	1.70%
2024-09-23	21.43	21.57	21.13	21.22	15.12	qfq	319,779	6,829,294	-0.98%
2024-09-20	21.39	21.47	21.07	21.43	15.27	qfq	451,405	9,611,231	0.70%
2024-09-19	21.05	21.48	21.01	21.28	15.16	qfq	515,600	10,997,009	0.90%
2024-09-18	21.00	21.33	20.60	21.09	15.03	qfq	623,000	13,070,109	-0.19%
2024-09-13	21.57	21.95	21.11	21.13	15.06	qfq	504,300	10,847,557	-2.81%
2024-09-12	21.29	21.85	21.28	21.74	15.49	qfq	848,404	18,385,224	1.73%
2024-09-11	21.36	21.48	21.19	21.37	15.23	qfq	294,330	6,274,519	0.05%
2024-09-10	21.25	21.38	21.03	21.36	15.22	qfq	371,200	7,895,113	0.95%
2024-09-09	20.98	21.40	20.98	21.16	15.08	qfq	310,300	6,580,784	-0.09%
2024-09-06	21.41	21.60	21.01	21.18	15.09	qfq	589,500	12,580,694	-1.81%
2024-09-05	21.06	21.86	21.06	21.57	15.37	qfq	934,000	20,126,189	1.51%
2024-09-04	21.01	21.37	20.74	21.25	15.14	qfq	623,846	13,214,589	1.14%
2024-09-03	21.21	21.34	20.85	21.01	14.97	qfq	681,446	14,340,081	-0.76%
2024-09-02	20.85	21.30	20.80	21.17	15.09	qfq	1,182,705	24,983,925	1.78%
2024-08-30	20.78	21.15	20.78	20.80	14.82	qfq	994,900	20,777,032	-0.72%
2024-08-29	20.85	21.16	20.65	20.95	14.93	qfq	607,773	12,753,141	-0.71%
2024-08-28	20.85	21.11	20.57	21.10	15.04	qfq	879,900	18,407,767	1.15%
2024-08-27	20.70	21.12	20.55	20.86	14.86	qfq	454,700	9,489,030	0.53%
2024-08-26	20.37	21.35	20.32	20.75	14.79	qfq	752,700	15,704,524	1.32%
2024-08-23	20.62	20.96	20.40	20.48	14.59	qfq	257,400	5,288,439	-1.35%
2024-08-22	20.66	21.18	20.66	20.76	14.79	qfq	515,700	10,771,344	0.00%
2024-08-21	20.59	20.76	20.35	20.76	14.79	qfq	341,100	7,016,093	0.53%
2024-08-20	20.90	21.05	20.40	20.65	14.72	qfq	455,600	9,406,441	-1.29%
2024-08-19	20.96	21.30	20.61	20.92	14.91	qfq	506,700	10,596,067	-1.23%
2024-08-16	20.90	21.36	20.79	21.18	15.09	qfq	620,600	13,135,683	0.91%
2024-08-15	20.97	21.00	20.30	20.99	14.96	qfq	830,600	17,195,910	2.59%
2024-08-14	20.21	20.49	20.21	20.46	14.58	qfq	359,800	7,330,126	1.24%
2024-08-13	20.08	20.21	19.80	20.21	14.40	qfq	291,200	5,835,543	0.70%
2024-08-12	19.79	20.32	19.65	20.07	14.30	qfq	578,800	11,583,292	1.41%
2024-08-09	19.87	20.00	19.75	19.79	14.10	qfq	223,500	4,440,444	-0.20%
2024-08-08	19.83	19.99	19.65	19.83	14.13	qfq	315,870	6,264,009	-0.50%
2024-08-07	19.99	20.33	19.77	19.93	14.20	qfq	231,900	4,632,619	-0.30%
2024-08-06	20.02	20.53	19.65	19.99	14.24	qfq	421,770	8,387,140	1.01%
2024-08-05	20.40	20.71	19.74	19.79	14.10	qfq	562,900	11,412,160	-2.17%
2024-08-02	20.03	20.56	20.00	20.23	14.42	qfq	375,000	7,632,342	-0.25%
2024-08-01	20.50	20.79	20.22	20.28	14.45	qfq	425,700	8,696,753	-1.07%
2024-07-31	19.86	20.52	19.86	20.50	14.61	qfq	463,100	9,411,095	3.22%
2024-07-30	19.60	19.96	19.47	19.86	14.15	qfq	383,047	7,531,816	1.07%
2024-07-29	20.04	20.14	19.56	19.65	14.00	qfq	441,900	8,722,614	-1.55%
2024-07-26	20.18	20.36	19.91	19.96	14.22	qfq	465,100	9,365,664	-0.84%
2024-07-25	19.93	20.34	19.69	20.13	14.34	qfq	375,105	7,521,787	0.15%
2024-07-24	20.66	20.77	19.89	20.10	14.32	qfq	624,770	12,641,041	-2.71%
2024-07-23	20.85	21.06	20.55	20.66	14.72	qfq	505,400	10,543,780	-0.67%
2024-07-22	20.17	20.87	19.95	20.80	14.82	qfq	760,100	15,618,812	2.72%
2024-07-19	19.47	20.66	19.41	20.25	14.43	qfq	864,100	17,318,563	2.48%
2024-07-18	19.91	19.92	19.49	19.76	14.08	qfq	565,900	11,118,048	-1.98%
2024-07-17	19.99	20.27	19.35	20.16	14.37	qfq	953,600	18,848,960	0.05%
2024-07-16	19.55	20.50	19.23	20.15	14.36	qfq	921,600	18,326,759	3.07%
2024-07-15	19.61	19.97	19.28	19.55	13.93	qfq	396,600	7,743,663	-1.01%
2024-07-12	19.88	20.17	19.67	19.75	14.07	qfq	357,500	7,104,396	-1.00%
2024-07-11	19.74	20.00	19.57	19.95	14.22	qfq	295,500	5,848,809	2.47%
2024-07-10	19.41	19.88	19.39	19.47	13.87	qfq	262,500	5,138,931	-1.42%
2024-07-09	19.34	19.76	19.21	19.75	14.07	qfq	696,610	13,594,947	2.12%
2024-07-08	19.65	20.00	19.21	19.34	13.78	qfq	707,600	13,769,804	-3.92%
2024-07-05	19.21	20.21	19.09	20.13	14.34	qfq	995,000	19,795,345	4.84%
2024-07-04	20.21	20.21	19.11	19.20	13.68	qfq	963,700	18,770,194	-5.00%
2024-07-03	20.04	20.26	19.87	20.21	14.40	qfq	222,805	4,486,754	0.30%
2024-07-02	20.31	20.39	19.90	20.15	14.36	qfq	296,300	5,974,532	-0.30%
2024-07-01	19.65	20.35	19.61	20.21	14.40	qfq	597,400	11,970,207	1.97%
2024-06-28	19.54	20.32	19.25	19.82	14.12	qfq	729,300	14,504,873	1.23%
2024-06-27	19.82	20.26	19.52	19.58	13.90	qfq	917,700	18,192,958	-2.10%
2024-06-26	19.60	20.15	19.38	20.00	14.20	qfq	761,800	15,121,510	2.67%
2024-06-25	19.17	19.82	19.10	19.48	13.83	qfq	726,600	14,230,587	1.41%
2024-06-24	20.16	20.47	19.21	19.21	13.64	qfq	640,100	12,477,815	-4.43%
2024-06-21	20.12	20.27	19.78	20.10	14.27	qfq	535,400	10,706,967	-0.05%
2024-06-20	20.66	20.83	20.10	20.11	14.28	qfq	616,000	12,515,776	-2.52%
2024-06-19	20.50	21.05	20.30	20.63	14.65	qfq	769,984	15,918,485	-0.19%
2024-06-18	21.07	21.19	20.48	20.67	14.68	qfq	679,493	14,063,879	-1.90%
2024-06-17	22.00	22.00	20.97	21.07	14.96	qfq	495,500	10,503,461	-2.99%
2024-06-14	21.41	21.78	21.14	21.72	15.42	qfq	260,000	5,602,813	1.40%
2024-06-13	21.50	21.51	21.14	21.42	15.21	qfq	368,700	7,857,296	-0.05%
2024-06-12	21.17	21.58	21.06	21.43	15.22	qfq	285,200	6,087,762	1.23%
2024-06-11	20.52	21.26	20.22	21.17	15.03	qfq	553,274	11,512,843	3.17%
2024-06-07	20.50	20.95	20.22	20.52	14.57	qfq	524,805	10,773,696	0.10%
2024-06-06	20.98	21.27	20.40	20.50	14.56	qfq	739,606	15,325,743	-2.57%
2024-06-05	21.02	21.69	21.02	21.04	14.94	qfq	444,006	9,390,534	-1.41%
2024-06-04	21.90	22.17	21.10	21.34	15.15	qfq	495,400	10,571,801	-1.89%
2024-06-03	22.37	22.37	21.50	21.75	15.44	qfq	366,705	7,988,340	-1.94%
2024-05-31	22.24	22.42	21.96	22.18	15.75	qfq	493,400	10,927,883	0.59%
2024-05-30	22.24	22.49	21.79	22.05	15.66	qfq	539,800	11,924,807	-0.85%
2024-05-29	21.93	22.65	21.93	22.24	15.79	qfq	563,705	12,550,691	1.41%
2024-05-28	22.18	22.73	21.90	21.93	15.57	qfq	822,200	18,238,350	-2.53%
2024-05-27	23.38	23.80	22.15	22.50	15.98	qfq	1,332,005	30,241,589	0.99%
2024-05-24	22.13	22.73	22.13	22.28	15.82	qfq	531,300	11,902,080	-0.22%
2024-05-23	22.58	22.70	22.22	22.33	15.86	qfq	526,000	11,792,864	-1.37%
2024-05-22	22.80	23.01	22.46	22.64	16.08	qfq	626,700	14,186,863	-0.88%
2024-05-21	22.70	23.20	22.57	22.84	16.22	qfq	799,648	18,310,831	-0.31%
2024-05-20	22.96	23.01	22.55	22.91	16.27	qfq	608,600	13,896,725	-0.26%
2024-05-17	23.23	23.23	22.70	22.97	16.31	qfq	959,348	21,957,981	-1.42%
2024-05-16	23.30	23.60	22.79	23.30	16.54	qfq	1,355,100	31,369,231	0.65%
2024-05-15	23.60	23.60	23.03	23.15	16.44	qfq	1,267,822	29,545,119	-2.16%
2024-05-14	22.18	23.80	22.18	23.66	16.80	qfq	1,819,517	42,425,712	6.72%
2024-05-13	22.55	22.66	21.35	22.17	15.74	qfq	1,131,474	25,148,154	-1.64%
2024-05-10	23.10	23.10	22.52	22.54	16.00	qfq	851,400	19,336,593	-1.57%
2024-05-09	22.83	23.00	22.67	22.90	16.26	qfq	1,355,548	30,948,503	-0.43%
2024-05-08	22.80	23.50	22.61	23.00	16.33	qfq	2,093,768	48,106,733	1.72%
2024-05-07	22.35	22.63	22.13	22.61	16.05	qfq	1,749,800	39,120,483	1.03%
2024-05-06	21.75	22.58	21.66	22.38	15.89	qfq	2,308,074	51,243,923	3.37%
2024-04-30	20.98	22.47	20.98	21.65	15.37	qfq	3,232,906	70,223,288	4.04%
2024-04-29	20.80	20.89	20.58	20.81	14.78	qfq	1,410,280	29,290,736	1.12%
2024-04-26	20.50	21.09	20.41	20.58	14.61	qfq	1,587,774	32,967,930	-0.48%
2024-04-25	19.90	21.22	19.90	20.68	14.68	qfq	2,140,280	44,311,469	2.68%
2024-04-24	19.90	20.25	19.49	20.14	14.30	qfq	1,161,610	23,172,576	1.31%
2024-04-23	20.16	20.35	19.59	19.88	14.12	qfq	1,462,771	29,273,514	-2.41%
2024-04-22	20.24	20.48	18.92	20.37	14.46	qfq	2,507,691	49,546,119	-0.83%
2024-04-19	21.46	21.57	20.13	20.54	14.58	qfq	3,517,070	72,715,582	-6.81%
2024-04-18	21.84	23.02	21.59	22.04	15.65	qfq	3,742,905	83,100,979	-2.00%
2024-04-17	22.90	22.90	21.50	22.49	15.97	qfq	4,027,917	90,048,210	5.09%
2024-04-16	19.26	21.40	18.22	21.40	15.20	qfq	2,373,517	48,080,993	10.03%
2024-04-15	20.11	20.34	18.63	19.45	13.81	qfq	1,276,389	24,824,813	-4.38%
2024-04-12	20.18	20.68	20.01	20.34	14.44	qfq	1,046,117	21,352,957	1.65%
2024-04-11	19.68	20.44	19.31	20.01	14.21	qfq	694,700	13,965,219	1.78%
2024-04-10	20.50	20.57	19.64	19.66	13.96	qfq	930,700	18,516,448	-3.86%
2024-04-09	20.28	20.64	19.92	20.45	14.52	qfq	928,600	18,885,722	0.79%
2024-04-08	20.80	21.06	20.12	20.29	14.41	qfq	1,258,700	25,719,247	-3.20%
2024-04-03	20.89	21.70	20.51	20.96	14.88	qfq	2,577,976	54,677,165	-1.23%
2024-04-02	20.12	21.45	20.05	21.22	15.07	qfq	3,484,476	72,468,282	5.84%
2024-04-01	19.60	20.08	19.42	20.05	14.24	qfq	1,109,100	22,098,154	2.30%
2024-03-29	19.80	19.99	19.30	19.60	13.92	qfq	1,287,205	25,156,469	-1.75%
2024-03-28	19.24	20.85	19.08	19.95	14.17	qfq	1,549,405	30,963,626	4.56%
2024-03-27	19.88	19.92	19.02	19.08	13.55	qfq	695,005	13,494,656	-4.41%
2024-03-26	19.50	19.96	19.04	19.96	14.17	qfq	1,130,605	22,075,439	2.15%
2024-03-25	20.01	20.39	19.53	19.54	13.87	qfq	1,142,500	22,862,379	-2.35%
2024-03-22	20.15	20.47	19.62	20.01	14.21	qfq	1,590,105	31,588,855	-1.53%
2024-03-21	20.55	20.66	20.06	20.32	14.43	qfq	2,242,487	45,546,832	-1.93%
2024-03-20	19.41	21.45	19.28	20.72	14.71	qfq	3,698,910	76,069,407	6.26%
2024-03-19	19.59	19.67	19.20	19.50	13.85	qfq	1,688,800	32,889,759	0.05%
2024-03-18	19.49	19.69	19.20	19.49	13.84	qfq	1,359,605	26,364,543	0.05%
2024-03-15	19.21	19.58	19.10	19.48	13.83	qfq	1,690,100	32,761,906	1.09%
2024-03-14	19.00	19.89	18.83	19.27	13.68	qfq	4,136,905	79,867,613	0.63%
2024-03-13	18.40	19.53	18.40	19.15	13.60	qfq	3,500,645	66,700,649	4.08%
2024-03-12	17.74	18.45	17.74	18.40	13.06	qfq	2,069,940	37,558,366	3.66%
2024-03-11	17.63	17.80	17.44	17.75	12.60	qfq	1,330,605	23,459,220	0.74%
2024-03-08	17.47	17.89	17.34	17.62	12.51	qfq	1,523,400	26,846,827	0.74%
2024-03-07	17.16	17.71	17.15	17.49	12.42	qfq	1,915,523	33,499,692	1.33%
2024-03-06	16.83	17.53	16.83	17.26	12.26	qfq	1,196,600	20,570,055	1.41%
2024-03-05	17.36	17.40	16.87	17.02	12.09	qfq	1,500,363	25,637,309	-2.85%
2024-03-04	17.72	17.85	16.90	17.52	12.44	qfq	2,317,884	40,237,247	-1.13%
2024-03-01	17.85	18.25	17.34	17.72	12.58	qfq	1,983,406	34,992,523	-1.01%
2024-02-29	16.30	18.03	16.29	17.90	12.71	qfq	3,229,779	56,103,843	5.92%
2024-02-28	18.77	18.99	16.90	16.90	12.00	qfq	4,958,574	89,536,848	-10.01%
2024-02-27	17.90	18.80	17.74	18.78	13.33	qfq	2,878,244	52,709,088	4.92%
2024-02-26	17.40	18.18	17.20	17.90	12.71	qfq	3,020,927	53,547,617	2.87%
2024-02-23	16.98	17.76	16.63	17.40	12.35	qfq	3,101,604	53,272,348	4.07%
2024-02-22	16.24	16.72	16.14	16.72	11.87	qfq	2,123,618	35,022,134	2.89%
2024-02-21	15.93	16.76	15.60	16.25	11.54	qfq	2,674,259	43,802,864	2.27%
2024-02-20	15.84	16.00	15.31	15.89	11.28	qfq	2,290,706	36,088,070	1.21%
2024-02-19	15.07	15.84	14.93	15.70	11.15	qfq	2,844,870	43,931,763	6.80%
2024-02-08	13.71	14.75	13.70	14.70	10.44	qfq	2,664,589	38,002,793	8.89%
2024-02-07	14.70	15.00	13.50	13.50	9.59	qfq	3,281,948	46,687,008	-10.00%
2024-02-06	14.30	15.47	13.68	15.00	10.65	qfq	3,559,019	51,220,773	-1.32%
2024-02-05	16.60	16.60	15.20	15.20	10.79	qfq	3,408,600	52,473,400	-10.01%
2024-02-02	16.96	18.39	16.00	16.89	11.99	qfq	4,656,970	80,755,674	-1.46%
2024-02-01	16.60	17.86	16.60	17.14	12.17	qfq	3,869,700	66,343,079	-6.70%
2024-01-31	18.90	19.30	18.37	18.37	13.04	qfq	3,956,358	73,674,619	-10.00%
2024-01-30	21.98	22.00	20.41	20.41	14.49	qfq	4,092,322	84,451,064	-10.01%
2024-01-29	24.26	24.83	22.64	22.68	16.10	qfq	5,002,253	119,604,147	-5.58%
2024-01-26	24.27	25.18	23.92	24.02	17.06	qfq	5,357,000	130,660,690	-2.24%
2024-01-25	24.81	24.81	23.79	24.57	17.45	qfq	7,467,000	181,674,640	-2.11%
2024-01-24	23.85	25.30	23.72	25.10	17.82	qfq	11,125,100	273,239,867	3.29%
2024-01-23	23.75	24.30	22.04	24.30	17.25	qfq	8,614,722	200,638,363	0.75%
2024-01-22	23.98	25.18	22.90	24.12	17.13	qfq	12,919,684	309,088,666	2.38%
2024-01-19	21.48	23.56	21.30	23.56	16.73	qfq	3,670,300	84,955,145	9.99%
2024-01-18	21.60	21.77	20.89	21.42	15.21	qfq	1,600,060	33,979,086	-1.56%
2024-01-17	21.86	22.51	21.75	21.76	15.45	qfq	1,771,400	39,213,843	-0.87%
2024-01-16	22.11	22.28	21.51	21.95	15.59	qfq	1,683,400	36,649,086	-1.04%
2024-01-15	22.07	22.36	22.05	22.18	15.75	qfq	1,075,900	23,878,163	-0.27%
2024-01-12	22.90	22.97	22.21	22.24	15.79	qfq	1,934,000	43,564,365	-3.05%
2024-01-11	22.37	23.10	22.20	22.94	16.29	qfq	2,431,777	55,325,107	1.68%
2024-01-10	23.14	23.41	22.52	22.56	16.02	qfq	2,695,900	61,681,932	-3.38%
2024-01-09	22.72	23.59	22.60	23.35	16.58	qfq	3,239,474	74,733,755	2.77%
2024-01-08	23.75	24.00	22.68	22.72	16.13	qfq	3,460,100	80,798,791	-5.18%
2024-01-05	23.89	24.21	23.59	23.96	17.01	qfq	4,192,300	100,296,076	0.08%
2024-01-04	23.31	24.35	22.68	23.94	17.00	qfq	4,444,374	104,962,302	2.66%
2024-01-03	23.70	23.70	22.92	23.32	16.56	qfq	2,658,600	61,875,536	-2.14%
2024-01-02	24.18	24.20	23.52	23.83	16.92	qfq	4,607,820	109,480,107	-2.22%
2023-12-29	23.46	24.60	23.27	24.37	17.30	qfq	5,947,428	143,240,527	3.79%
2023-12-28	23.60	23.60	23.12	23.48	16.67	qfq	4,216,930	98,527,793	-0.89%
2023-12-27	22.94	23.80	22.68	23.69	16.82	qfq	5,288,129	123,706,006	2.73%
2023-12-26	22.12	24.26	22.12	23.06	16.37	qfq	5,577,052	129,570,435	2.63%
2023-12-25	23.36	23.36	22.12	22.47	15.95	qfq	4,354,906	97,951,550	-4.18%
2023-12-22	23.29	24.44	22.98	23.45	16.65	qfq	7,273,200	172,032,715	0.60%
2023-12-21	22.27	23.50	22.00	23.31	16.55	qfq	3,672,700	84,200,931	4.25%
2023-12-20	22.20	22.72	22.20	22.36	15.88	qfq	901,500	20,290,338	-0.49%
2023-12-19	22.37	22.52	22.14	22.47	15.95	qfq	1,199,400	26,829,132	0.45%
2023-12-18	22.80	22.85	22.30	22.37	15.88	qfq	1,668,974	37,673,358	-2.10%
2023-12-15	22.65	22.97	22.48	22.85	16.22	qfq	1,696,474	38,530,960	0.79%
2023-12-14	22.70	22.98	22.60	22.67	16.10	qfq	1,211,200	27,596,981	0.18%
2023-12-13	23.00	23.13	22.63	22.63	16.07	qfq	931,454	21,198,575	-1.69%
2023-12-12	22.92	23.23	22.92	23.02	16.35	qfq	1,166,200	26,874,090	0.66%
2023-12-11	22.41	23.05	22.39	22.87	16.24	qfq	2,337,000	53,300,162	1.42%
2023-12-08	23.25	23.56	22.48	22.55	16.01	qfq	2,845,301	64,894,102	-3.34%
2023-12-07	23.92	24.08	23.24	23.33	16.57	qfq	2,480,400	58,281,967	-2.83%
2023-12-06	23.87	24.38	23.82	24.01	17.05	qfq	1,660,100	39,992,348	0.67%
2023-12-05	24.25	24.50	23.80	23.85	16.93	qfq	2,058,000	49,760,388	-2.89%
2023-12-04	24.55	24.60	24.12	24.56	17.44	qfq	2,199,548	53,772,154	0.57%
2023-12-01	23.81	24.45	23.78	24.42	17.34	qfq	2,892,474	70,101,229	2.30%
2023-11-30	24.24	24.25	23.52	23.87	16.95	qfq	2,850,600	67,888,815	-1.69%
2023-11-29	24.19	24.35	23.99	24.28	17.24	qfq	2,369,410	57,303,646	0.37%
2023-11-28	23.84	24.36	23.80	24.19	17.18	qfq	3,204,484	77,280,115	1.47%
2023-11-27	24.31	24.50	23.70	23.84	16.93	qfq	3,752,700	89,731,057	-2.26%
2023-11-24	25.18	25.25	24.34	24.39	17.32	qfq	4,379,900	107,866,144	-3.14%
2023-11-23	25.47	25.71	24.88	25.18	17.88	qfq	5,973,345	150,727,148	-2.52%
2023-11-22	27.00	27.34	25.78	25.83	18.34	qfq	8,585,458	224,417,383	-5.80%
2023-11-21	27.00	28.47	26.64	27.42	19.47	qfq	10,367,119	284,162,534	0.55%
2023-11-20	27.01	27.46	26.56	27.27	19.36	qfq	7,479,758	202,770,528	-1.55%
2023-11-17	27.60	27.88	26.70	27.70	19.67	qfq	13,141,375	357,821,682	-4.38%
2023-11-16	26.30	29.89	26.30	28.97	20.57	qfq	17,680,476	508,067,736	6.62%
2023-11-15	28.15	29.51	26.16	27.17	19.29	qfq	10,928,674	299,024,223	-3.82%
2023-11-14	27.68	29.68	27.46	28.25	20.06	qfq	10,937,634	308,988,684	2.39%
2023-11-13	27.77	28.50	27.00	27.59	19.59	qfq	11,557,372	320,827,679	2.26%
2023-11-10	25.50	27.51	24.78	26.98	19.16	qfq	11,591,265	307,579,328	3.73%
2023-11-09	27.36	27.36	25.85	26.01	18.47	qfq	10,393,460	274,011,225	-6.64%
2023-11-08	28.60	29.55	27.10	27.86	19.78	qfq	18,021,224	506,331,079	-2.42%
2023-11-07	25.83	28.55	25.50	28.55	20.27	qfq	11,843,642	328,712,276	10.02%
2023-11-06	25.20	26.84	24.35	25.95	18.43	qfq	13,241,855	337,271,630	-2.26%
2023-11-03	27.66	31.55	26.44	26.55	18.85	qfq	19,579,300	549,474,360	-9.63%
2023-11-02	25.00	29.38	24.92	29.38	20.86	qfq	20,137,498	548,944,772	10.00%
2023-11-01	24.66	26.71	23.70	26.71	18.97	qfq	16,474,687	414,442,226	10.01%
2023-10-31	21.51	24.28	21.50	24.28	17.24	qfq	6,674,949	155,024,122	10.01%
2023-10-30	22.86	22.86	21.50	22.07	15.67	qfq	8,431,450	183,908,485	-4.58%
2023-10-27	21.03	23.13	21.03	23.13	16.42	qfq	5,012,238	113,973,214	9.99%
2023-10-26	20.60	21.08	20.60	21.03	14.93	qfq	600,600	12,527,626	0.19%
2023-10-25	21.00	21.10	20.73	20.99	14.90	qfq	527,884	11,070,334	0.67%
2023-10-24	20.00	20.93	19.81	20.85	14.80	qfq	845,216	17,371,192	4.83%
2023-10-23	20.61	20.61	19.75	19.89	14.12	qfq	546,700	10,927,603	-2.79%
2023-10-20	20.67	20.85	20.35	20.46	14.53	qfq	501,406	10,291,051	-0.49%
2023-10-19	20.57	21.02	20.39	20.56	14.60	qfq	643,422	13,356,754	-0.10%
2023-10-18	21.05	21.06	20.58	20.58	14.61	qfq	515,455	10,670,213	-2.14%
2023-10-17	21.00	21.30	20.85	21.03	14.93	qfq	481,400	10,124,846	0.14%
2023-10-16	20.95	21.15	20.73	21.00	14.91	qfq	627,500	13,137,788	0.24%
2023-10-13	21.45	21.45	20.91	20.95	14.88	qfq	636,400	13,381,567	-2.29%
2023-10-12	21.45	21.50	21.08	21.44	15.22	qfq	499,579	10,621,330	0.47%
2023-10-11	21.36	21.77	21.25	21.34	15.15	qfq	780,605	16,727,362	-0.09%
2023-10-10	21.78	21.84	21.30	21.36	15.17	qfq	443,274	9,527,323	-0.88%
2023-10-09	21.86	21.91	21.35	21.55	15.30	qfq	861,010	18,593,052	-1.46%
2023-09-28	21.80	22.25	21.77	21.87	15.53	qfq	579,064	12,751,497	0.28%
2023-09-27	21.66	22.30	21.51	21.81	15.49	qfq	719,838	15,789,659	0.83%
2023-09-26	21.62	21.80	21.39	21.63	15.36	qfq	515,574	11,170,642	-0.18%
2023-09-25	21.67	21.79	21.32	21.67	15.39	qfq	495,800	10,688,982	0.00%
2023-09-22	21.27	21.75	21.05	21.67	15.39	qfq	611,400	13,131,389	1.78%
2023-09-21	21.60	21.68	21.11	21.29	15.12	qfq	566,674	12,070,164	-0.28%
2023-09-20	21.41	21.83	21.19	21.35	15.16	qfq	750,064	16,092,932	-0.28%
2023-09-19	22.24	22.29	21.31	21.41	15.20	qfq	702,774	15,208,388	-2.73%
2023-09-18	21.21	22.15	21.02	22.01	15.63	qfq	1,302,584	28,462,081	3.82%
2023-09-15	21.30	21.30	20.91	21.20	15.05	qfq	615,831	13,018,019	0.52%
2023-09-14	21.79	21.80	20.93	21.09	14.97	qfq	1,119,070	23,692,805	-3.21%
2023-09-13	21.67	21.90	21.45	21.79	15.47	qfq	818,648	17,698,712	0.51%
2023-09-12	21.75	21.84	21.45	21.68	15.39	qfq	1,017,800	21,975,800	-0.50%
2023-09-11	21.87	21.91	21.54	21.79	15.47	qfq	855,844	18,608,017	-0.37%
2023-09-08	22.50	22.73	21.82	21.87	15.53	qfq	700,700	15,437,545	-1.84%
2023-09-07	22.63	23.11	22.28	22.28	15.82	qfq	917,400	20,732,014	-1.55%
2023-09-06	22.95	23.17	22.49	22.63	16.07	qfq	840,705	19,091,643	-0.75%
2023-09-05	23.40	23.43	22.61	22.80	16.19	qfq	1,361,422	31,387,867	-2.81%
2023-09-04	22.82	23.54	22.78	23.46	16.66	qfq	1,825,166	42,377,381	3.58%
2023-09-01	21.95	22.76	21.89	22.65	16.08	qfq	1,325,799	29,848,226	3.42%
2023-08-31	22.11	22.11	21.80	21.90	15.55	qfq	846,310	18,567,872	-0.95%
2023-08-30	21.93	22.47	21.82	22.11	15.70	qfq	1,518,210	33,688,796	-0.45%
2023-08-29	20.90	22.29	20.90	22.21	15.77	qfq	1,635,092	35,583,763	6.73%
2023-08-28	21.44	21.60	20.74	20.81	14.78	qfq	2,051,427	43,548,859	1.96%
2023-08-25	20.97	21.18	20.37	20.41	14.49	qfq	1,431,400	29,479,617	-3.64%
2023-08-24	21.85	21.85	20.76	21.18	15.04	qfq	1,856,749	39,115,410	-2.40%
2023-08-23	23.18	23.25	21.60	21.70	15.41	qfq	2,243,479	49,818,062	-6.47%
2023-08-22	23.76	24.00	22.84	23.20	16.47	qfq	1,755,222	40,920,296	-3.01%
2023-08-21	24.13	24.21	23.65	23.92	16.98	qfq	1,362,100	32,572,978	-0.83%
2023-08-18	23.91	24.48	23.82	24.12	17.13	qfq	2,534,998	61,207,822	-0.25%
2023-08-17	23.65	24.19	23.40	24.18	17.17	qfq	2,596,559	62,190,305	2.24%
2023-08-16	23.50	24.10	23.48	23.65	16.79	qfq	3,150,319	75,033,564	-0.25%
2023-08-15	22.63	24.08	22.59	23.71	16.84	qfq	3,750,648	88,439,823	4.08%
2023-08-14	22.70	22.86	22.13	22.78	16.17	qfq	825,534	18,515,868	0.44%
2023-08-11	22.95	23.20	22.63	22.68	16.10	qfq	867,820	19,815,958	-1.61%
2023-08-10	22.71	23.05	22.56	23.05	16.37	qfq	510,800	11,686,316	1.63%
2023-08-09	23.00	23.10	22.66	22.68	16.10	qfq	540,700	12,328,482	-1.31%
2023-08-08	22.90	23.04	22.70	22.98	16.32	qfq	437,300	9,995,796	0.17%
2023-08-07	23.12	23.27	22.88	22.94	16.29	qfq	688,700	15,843,367	-1.29%
2023-08-04	23.54	23.54	23.13	23.24	16.50	qfq	745,818	17,351,488	-0.64%
2023-08-03	23.34	23.58	23.22	23.39	16.61	qfq	576,526	13,462,908	0.43%
2023-08-02	23.58	23.58	23.00	23.29	16.54	qfq	750,348	17,493,906	-1.27%
2023-08-01	23.54	23.98	23.53	23.59	16.75	qfq	1,103,823	26,172,118	-0.51%
2023-07-31	23.42	23.79	23.32	23.71	16.84	qfq	1,168,744	27,641,688	1.24%
2023-07-28	23.05	23.70	22.51	23.42	16.63	qfq	1,408,382	32,817,522	2.49%
2023-07-27	23.45	23.56	22.70	22.85	16.22	qfq	1,136,300	26,230,386	-2.97%
2023-07-26	23.60	23.85	23.40	23.55	16.72	qfq	1,460,800	34,540,021	0.47%
2023-07-25	22.61	23.78	22.61	23.44	16.64	qfq	2,044,489	47,810,187	4.46%
2023-07-24	22.67	22.99	22.28	22.44	15.93	qfq	1,273,200	28,665,574	-1.62%
2023-07-21	23.37	23.97	22.81	22.81	16.20	qfq	2,281,616	53,132,606	-3.18%
2023-07-20	24.37	24.37	23.52	23.56	16.73	qfq	3,139,622	74,935,349	-4.73%
2023-07-19	24.53	25.49	24.10	24.73	17.56	qfq	5,974,792	147,947,668	2.83%
2023-07-18	23.21	24.39	23.02	24.05	17.08	qfq	3,247,848	77,644,415	3.93%