SECURITY DETAIL · RAW DATA

直真科技003007.SZ

ASZSECNYSTOCK

最近收盘价32.872026-07-17

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）2,437,560

成交额（元）83,108,890

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	0.0298032	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.06487	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-06-03	cash_dividend	0.2	—	—	—	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	35.68	35.99	32.66	32.87	32.87	qfq	2,437,560	83,108,890	-9.37%
2026-07-16	35.29	37.35	35.11	36.27	36.27	qfq	2,469,120	89,867,139	1.97%
2026-07-15	35.66	36.34	35.14	35.57	35.57	qfq	1,708,600	60,956,700	-0.25%
2026-07-14	36.60	36.92	34.09	35.66	35.66	qfq	2,750,500	96,776,747	-2.54%
2026-07-13	38.41	39.19	36.36	36.59	36.59	qfq	2,781,200	104,295,776	-5.70%
2026-07-10	37.96	39.70	37.51	38.80	38.80	qfq	3,297,800	128,153,690	2.32%
2026-07-09	38.00	38.42	35.80	37.92	37.92	qfq	3,006,700	112,176,583	-1.40%
2026-07-08	38.23	39.38	37.70	38.46	38.46	qfq	2,793,500	107,533,135	0.68%
2026-07-07	40.29	40.65	38.00	38.20	38.20	qfq	2,246,200	87,515,771	-5.80%
2026-07-06	42.01	42.20	39.75	40.55	40.55	qfq	2,389,500	97,221,185	-2.15%
2026-07-03	41.16	42.65	40.65	41.44	41.44	qfq	3,616,020	149,554,941	1.15%
2026-07-02	41.46	43.45	40.85	40.97	40.97	qfq	6,573,681	277,783,361	-0.94%
2026-07-01	37.61	41.36	37.55	41.36	41.36	qfq	4,893,913	197,404,769	10.00%
2026-06-30	35.71	37.73	35.10	37.60	37.60	qfq	2,770,249	101,850,365	5.62%
2026-06-29	36.29	36.92	35.21	35.60	35.60	qfq	2,062,200	74,171,870	-2.06%
2026-06-26	37.39	37.39	36.00	36.35	36.35	qfq	2,266,950	82,949,675	-2.89%
2026-06-25	39.61	39.72	37.20	37.43	37.43	qfq	3,219,250	121,714,197	-5.29%
2026-06-24	39.00	39.73	38.06	39.52	39.52	qfq	2,051,100	79,960,064	0.18%
2026-06-23	41.40	41.40	39.18	39.45	39.45	qfq	2,617,070	104,705,247	-4.71%
2026-06-22	40.90	41.61	40.50	41.40	41.40	qfq	3,187,250	130,876,395	1.22%
2026-06-18	40.03	41.24	39.86	40.90	40.90	qfq	2,518,900	102,511,246	1.51%
2026-06-17	40.60	40.80	39.83	40.29	40.29	qfq	2,521,200	101,366,433	-1.64%
2026-06-16	39.26	41.14	38.80	40.96	40.96	qfq	3,292,020	131,741,438	3.72%
2026-06-15	39.60	39.70	39.01	39.49	39.49	qfq	2,147,132	84,479,646	0.77%
2026-06-12	39.18	39.71	38.80	39.19	39.19	qfq	1,684,199	66,144,409	1.55%
2026-06-11	38.78	39.17	37.75	38.59	38.59	qfq	2,037,082	78,346,320	-2.01%
2026-06-10	39.76	41.02	38.80	39.38	39.38	qfq	2,503,700	99,512,198	-1.75%
2026-06-09	39.82	40.11	38.88	40.08	40.08	qfq	2,219,660	88,066,954	2.27%
2026-06-08	39.06	41.30	38.48	39.19	39.19	qfq	2,916,400	115,645,223	-3.00%
2026-06-05	40.51	40.79	39.01	40.40	40.40	qfq	2,760,300	110,309,622	0.55%
2026-06-04	40.21	40.54	39.69	40.18	40.18	qfq	2,175,350	87,068,340	-1.37%
2026-06-03	41.32	41.61	40.33	40.74	40.74	qfq	2,553,905	104,831,304	-1.45%
2026-06-02	42.28	42.28	40.00	41.34	41.31	qfq	3,203,000	131,099,141	-2.22%
2026-06-01	42.15	42.93	41.60	42.28	42.25	qfq	2,598,674	110,134,775	0.31%
2026-05-29	45.10	45.48	41.85	42.15	42.12	qfq	4,123,900	177,505,029	-5.75%
2026-05-28	43.68	45.19	43.17	44.72	44.69	qfq	3,825,800	170,703,253	2.38%
2026-05-27	45.58	46.15	43.14	43.68	43.65	qfq	5,853,830	259,832,427	-5.02%
2026-05-26	50.59	50.59	45.99	45.99	45.96	qfq	7,177,523	337,341,395	-10.00%
2026-05-25	51.51	52.32	49.88	51.10	51.06	qfq	7,882,200	399,342,455	-2.93%
2026-05-22	53.00	54.34	51.70	52.64	52.60	qfq	12,154,159	639,862,448	-3.13%
2026-05-21	49.91	54.34	49.88	54.34	54.30	qfq	10,060,149	531,616,682	10.00%
2026-05-20	52.52	57.00	48.30	49.40	49.36	qfq	12,395,241	640,347,258	-7.96%
2026-05-19	52.96	55.95	52.72	53.67	53.63	qfq	8,221,733	444,122,394	0.09%
2026-05-18	52.00	55.09	51.50	53.62	53.58	qfq	9,166,049	489,168,092	4.22%
2026-05-15	51.56	52.94	50.51	51.45	51.41	qfq	6,779,100	350,356,310	-0.19%
2026-05-14	54.88	55.96	51.28	51.55	51.51	qfq	10,744,300	568,371,636	-4.13%
2026-05-13	49.10	53.77	48.28	53.77	53.73	qfq	8,232,899	421,155,812	10.00%
2026-05-12	50.37	50.37	48.50	48.88	48.84	qfq	5,919,900	290,762,466	-3.21%
2026-05-11	51.75	51.80	50.12	50.50	50.46	qfq	6,807,210	344,296,277	-2.38%
2026-05-08	50.82	52.30	49.78	51.73	51.69	qfq	9,456,410	483,603,387	1.83%
2026-05-07	50.51	53.14	49.01	50.80	50.76	qfq	13,926,942	707,268,007	3.27%
2026-05-06	46.08	49.19	45.86	49.19	49.15	qfq	10,115,844	484,533,383	10.00%
2026-04-30	44.39	45.00	44.04	44.72	44.69	qfq	3,085,400	137,955,412	0.79%
2026-04-29	44.21	44.99	43.50	44.37	44.34	qfq	3,304,100	146,384,848	0.16%
2026-04-28	44.69	45.53	44.10	44.30	44.27	qfq	3,987,200	178,943,763	-1.62%
2026-04-27	43.25	45.36	42.52	45.03	45.00	qfq	5,871,500	262,332,431	3.14%
2026-04-24	42.38	45.00	41.20	43.66	43.63	qfq	4,607,023	198,242,807	3.02%
2026-04-23	44.79	44.79	42.36	42.38	42.35	qfq	4,966,634	216,016,209	-6.09%
2026-04-22	43.86	45.94	43.51	45.13	45.10	qfq	4,896,349	218,466,285	0.42%
2026-04-21	45.45	45.78	44.66	44.94	44.91	qfq	5,203,510	235,027,690	0.69%
2026-04-20	43.74	45.08	43.60	44.63	44.60	qfq	4,616,189	204,906,620	1.78%
2026-04-17	45.00	45.35	43.65	43.85	43.82	qfq	5,782,900	256,244,292	-3.71%
2026-04-16	44.20	45.65	43.80	45.54	45.51	qfq	8,120,257	365,813,356	2.68%
2026-04-15	44.00	44.48	43.35	44.35	44.32	qfq	5,240,394	229,918,532	0.84%
2026-04-14	44.49	45.01	43.50	43.98	43.95	qfq	6,194,644	274,391,445	-0.39%
2026-04-13	43.44	44.30	42.84	44.15	44.12	qfq	5,778,233	252,724,837	0.64%
2026-04-10	45.10	45.40	43.60	43.87	43.84	qfq	7,545,959	333,919,538	-2.71%
2026-04-09	46.00	46.00	44.66	45.09	45.06	qfq	9,429,994	426,785,845	-4.79%
2026-04-08	45.20	49.00	44.41	47.36	47.33	qfq	15,353,434	713,618,074	2.73%
2026-04-07	43.62	46.90	42.60	46.10	46.07	qfq	13,338,000	597,611,708	4.63%
2026-04-03	40.81	44.06	40.12	44.06	44.03	qfq	6,095,460	262,294,903	10.01%
2026-04-02	41.25	41.26	39.65	40.05	40.02	qfq	1,763,700	71,148,568	-3.24%
2026-04-01	41.58	41.87	41.03	41.39	41.36	qfq	1,517,060	62,832,328	1.87%
2026-03-31	41.79	42.24	40.61	40.63	40.60	qfq	1,660,800	68,626,601	-2.38%
2026-03-30	40.21	41.65	39.68	41.62	41.59	qfq	2,178,700	89,433,525	1.84%
2026-03-27	39.58	41.21	39.55	40.87	40.84	qfq	1,755,500	71,257,341	0.96%
2026-03-26	42.32	42.32	40.32	40.48	40.45	qfq	2,798,800	114,968,699	-4.30%
2026-03-25	40.48	42.93	40.46	42.30	42.27	qfq	3,806,250	160,818,488	4.60%
2026-03-24	39.79	40.50	38.44	40.44	40.41	qfq	2,848,700	112,702,743	4.17%
2026-03-23	39.89	40.98	38.38	38.82	38.79	qfq	4,286,612	170,134,020	-5.32%
2026-03-20	44.29	44.58	40.97	41.00	40.97	qfq	5,116,212	215,566,578	-7.30%
2026-03-19	44.19	45.40	43.95	44.23	44.20	qfq	3,076,659	136,851,117	-2.58%
2026-03-18	43.43	45.41	42.99	45.40	45.37	qfq	4,524,949	200,881,028	4.37%
2026-03-17	43.36	45.04	42.95	43.50	43.47	qfq	4,446,700	195,935,066	0.74%
2026-03-16	42.75	43.50	42.21	43.18	43.15	qfq	3,300,510	141,595,198	1.01%
2026-03-13	44.18	44.41	42.66	42.75	42.72	qfq	3,687,200	159,022,073	-3.50%
2026-03-12	45.69	46.18	44.12	44.30	44.27	qfq	3,225,010	144,748,014	-3.11%
2026-03-11	46.86	47.37	45.51	45.72	45.69	qfq	4,940,500	228,277,996	-2.60%
2026-03-10	46.04	48.86	45.72	46.94	46.91	qfq	7,000,260	330,539,642	2.87%
2026-03-09	44.00	45.78	41.60	45.63	45.60	qfq	5,268,350	232,096,816	2.19%
2026-03-06	43.31	44.80	43.12	44.65	44.62	qfq	3,703,150	163,549,312	2.34%
2026-03-05	44.84	44.84	43.10	43.63	43.60	qfq	4,219,000	184,627,276	-0.68%
2026-03-04	43.78	45.08	43.70	43.93	43.90	qfq	4,161,200	184,223,823	-0.50%
2026-03-03	47.24	47.94	44.04	44.15	44.12	qfq	6,773,680	310,706,828	-4.64%
2026-03-02	45.76	48.00	45.76	46.30	46.27	qfq	7,979,134	373,815,329	-1.53%
2026-02-27	45.60	48.53	44.91	47.02	46.99	qfq	9,105,960	428,442,650	2.73%
2026-02-26	44.42	46.92	44.19	45.77	45.74	qfq	6,612,270	302,852,916	3.69%
2026-02-25	44.62	45.00	43.71	44.14	44.11	qfq	3,080,800	135,711,283	-0.70%
2026-02-24	45.00	45.59	43.41	44.45	44.42	qfq	3,827,400	169,784,680	-1.75%
2026-02-13	45.67	46.43	44.96	45.24	45.21	qfq	4,251,549	193,475,473	-0.72%
2026-02-12	45.56	46.69	45.08	45.57	45.54	qfq	6,275,650	287,077,621	2.13%
2026-02-11	44.66	45.50	44.50	44.62	44.59	qfq	3,476,300	156,372,035	-0.45%
2026-02-10	45.14	45.68	44.04	44.82	44.79	qfq	4,324,400	194,343,905	-1.34%
2026-02-09	44.95	45.55	44.11	45.43	45.40	qfq	5,236,731	235,317,707	5.21%
2026-02-06	43.15	44.15	42.72	43.18	43.15	qfq	2,837,430	123,417,214	-1.33%
2026-02-05	44.31	44.58	43.35	43.76	43.73	qfq	3,363,400	147,548,983	-0.93%
2026-02-04	44.88	45.12	43.56	44.17	44.14	qfq	4,601,650	203,589,127	-2.15%
2026-02-03	44.11	45.20	43.80	45.14	45.11	qfq	5,232,616	232,970,239	4.27%
2026-02-02	43.98	44.85	43.28	43.29	43.26	qfq	4,472,500	197,199,096	-1.97%
2026-01-30	43.64	45.16	43.43	44.16	44.13	qfq	5,731,500	253,890,880	-0.45%
2026-01-29	43.39	46.58	42.80	44.36	44.33	qfq	8,490,749	383,035,870	0.16%
2026-01-28	45.52	46.61	44.16	44.29	44.26	qfq	7,323,949	331,781,082	-1.80%
2026-01-27	45.06	45.78	43.50	45.10	45.07	qfq	8,427,530	377,773,056	0.11%
2026-01-26	44.92	47.18	44.20	45.05	45.02	qfq	10,336,320	468,396,963	-0.77%
2026-01-23	43.58	47.50	43.40	45.40	45.37	qfq	11,984,910	542,716,915	4.27%
2026-01-22	42.70	43.82	42.35	43.54	43.51	qfq	8,950,150	387,027,360	2.52%
2026-01-21	41.65	43.44	41.11	42.47	42.44	qfq	11,648,546	494,429,463	2.96%
2026-01-20	43.50	44.03	40.70	41.25	41.22	qfq	13,814,516	582,183,228	-5.32%
2026-01-19	43.57	44.97	43.57	43.57	43.54	qfq	19,128,616	836,710,934	-10.00%
2026-01-16	48.41	48.41	48.41	48.41	48.38	qfq	838,600	40,596,626	-10.00%
2026-01-15	55.50	56.70	53.79	53.79	53.75	qfq	4,177,999	229,213,336	-10.01%
2026-01-14	55.00	59.77	53.52	59.77	59.73	qfq	25,300,092	1,481,197,266	9.99%
2026-01-13	54.34	54.34	52.34	54.34	54.30	qfq	7,539,999	408,952,254	10.00%
2026-01-12	49.40	49.40	49.40	49.40	49.36	qfq	1,804,350	89,134,890	10.00%
2026-01-09	41.00	44.91	39.11	44.91	44.88	qfq	18,332,109	752,946,516	9.99%
2026-01-08	37.50	40.83	37.50	40.83	40.80	qfq	6,669,809	263,706,233	9.99%
2026-01-07	36.94	38.30	36.16	37.12	37.09	qfq	6,005,700	222,521,516	0.11%
2026-01-06	36.78	37.35	36.46	37.08	37.05	qfq	3,304,400	122,288,005	0.54%
2026-01-05	37.57	37.79	36.62	36.88	36.85	qfq	3,255,450	120,323,187	-1.10%
2025-12-31	37.04	37.65	36.28	37.29	37.26	qfq	4,003,600	148,497,709	1.75%
2025-12-30	37.27	37.92	36.52	36.65	36.62	qfq	5,973,060	221,607,088	-3.43%
2025-12-29	38.11	38.77	37.20	37.95	37.92	qfq	7,945,490	300,882,237	1.58%
2025-12-26	40.57	41.80	37.20	37.36	37.33	qfq	15,371,070	598,721,498	-4.23%
2025-12-25	38.95	39.01	38.88	39.01	38.98	qfq	5,051,190	196,987,865	10.01%
2025-12-24	32.39	35.46	32.10	35.46	35.43	qfq	4,390,730	150,727,125	9.99%
2025-12-23	32.70	32.72	32.05	32.24	32.22	qfq	907,600	29,272,401	-0.77%
2025-12-22	32.40	32.66	32.14	32.49	32.47	qfq	1,096,300	35,605,642	0.84%
2025-12-19	32.18	33.00	32.11	32.22	32.20	qfq	1,244,150	40,163,339	0.12%
2025-12-18	31.40	32.48	31.40	32.18	32.16	qfq	1,464,900	47,082,033	1.58%
2025-12-17	31.66	31.85	30.88	31.68	31.66	qfq	1,754,900	55,034,798	0.35%
2025-12-16	32.08	32.45	31.46	31.57	31.55	qfq	1,479,300	47,053,704	-1.99%
2025-12-15	32.86	33.05	32.21	32.21	32.19	qfq	1,729,630	56,308,513	-2.04%
2025-12-12	32.80	33.25	32.69	32.88	32.86	qfq	1,353,930	44,668,821	0.12%
2025-12-11	33.55	33.55	32.77	32.84	32.82	qfq	1,999,930	66,031,638	-2.12%
2025-12-10	33.80	33.81	33.27	33.55	33.53	qfq	1,679,730	56,289,065	-1.15%
2025-12-09	33.90	34.46	33.89	33.94	33.92	qfq	1,608,130	54,801,071	-0.70%
2025-12-08	33.54	34.28	33.54	34.18	34.16	qfq	2,173,700	74,079,884	1.94%
2025-12-05	33.28	33.73	32.86	33.53	33.51	qfq	2,140,800	71,374,257	0.75%
2025-12-04	34.04	34.17	32.74	33.28	33.26	qfq	3,310,900	110,171,486	-2.46%
2025-12-03	35.74	35.97	33.87	34.12	34.10	qfq	4,166,100	143,373,265	-4.45%
2025-12-02	36.10	36.60	35.60	35.71	35.68	qfq	2,723,700	97,840,043	-1.92%
2025-12-01	36.24	36.59	35.87	36.41	36.38	qfq	3,069,100	111,315,238	0.44%
2025-11-28	35.68	37.20	35.36	36.25	36.22	qfq	3,791,400	136,840,322	1.46%
2025-11-27	36.76	36.96	35.61	35.73	35.70	qfq	5,387,723	194,206,628	-2.78%
2025-11-26	37.60	38.01	36.61	36.75	36.72	qfq	5,876,600	218,452,778	-3.62%
2025-11-25	37.88	38.83	37.65	38.13	38.10	qfq	8,587,839	327,590,991	-1.85%
2025-11-24	37.43	38.92	36.43	38.85	38.82	qfq	10,564,284	400,628,825	4.24%
2025-11-21	36.08	39.00	36.01	37.27	37.24	qfq	8,616,084	322,029,692	1.50%
2025-11-20	37.79	38.34	36.62	36.72	36.69	qfq	6,928,810	257,971,324	-4.30%
2025-11-19	37.49	38.37	36.51	38.37	38.34	qfq	9,861,485	369,616,333	1.56%
2025-11-18	37.90	40.32	37.00	37.78	37.75	qfq	15,768,779	605,346,164	2.91%
2025-11-17	34.89	36.71	34.34	36.71	36.68	qfq	4,285,350	154,263,025	10.01%
2025-11-14	33.50	33.72	33.27	33.37	33.35	qfq	847,450	28,431,059	-0.57%
2025-11-13	33.52	33.60	32.98	33.56	33.54	qfq	962,950	32,045,925	0.69%
2025-11-12	33.89	34.08	33.19	33.33	33.31	qfq	1,070,200	35,869,261	-1.80%
2025-11-11	34.14	34.30	33.85	33.94	33.92	qfq	1,000,200	34,049,008	0.21%
2025-11-10	34.21	34.44	33.85	33.87	33.85	qfq	1,377,200	46,883,625	-0.79%
2025-11-07	34.75	35.49	33.88	34.14	34.12	qfq	2,531,055	87,081,149	-1.76%
2025-11-06	34.67	34.87	34.45	34.75	34.72	qfq	915,200	31,730,710	0.20%
2025-11-05	34.55	35.13	34.41	34.68	34.65	qfq	1,076,700	37,467,868	-0.63%
2025-11-04	35.08	35.50	34.70	34.90	34.87	qfq	1,008,750	35,223,150	-1.05%
2025-11-03	35.15	35.44	34.94	35.27	35.24	qfq	1,232,300	43,464,279	0.83%
2025-10-31	34.63	35.26	34.40	34.98	34.95	qfq	1,409,150	49,230,479	1.72%
2025-10-30	34.70	34.86	34.34	34.39	34.37	qfq	1,249,900	43,197,813	-1.09%
2025-10-29	35.14	35.22	34.55	34.77	34.74	qfq	1,616,300	56,240,036	-1.50%
2025-10-28	34.73	35.67	34.51	35.30	35.27	qfq	2,074,950	73,365,792	0.86%
2025-10-27	34.98	35.17	34.50	35.00	34.97	qfq	1,446,000	50,385,467	0.00%
2025-10-24	34.29	35.03	34.17	35.00	34.97	qfq	1,648,800	57,420,131	2.07%
2025-10-23	34.25	34.34	33.80	34.29	34.27	qfq	902,300	30,717,413	0.35%
2025-10-22	34.00	34.44	33.87	34.17	34.15	qfq	892,400	30,506,848	-0.12%
2025-10-21	33.95	34.25	33.61	34.21	34.19	qfq	1,215,549	41,292,396	0.77%
2025-10-20	33.21	34.25	33.21	33.95	33.93	qfq	1,790,699	60,507,870	3.51%
2025-10-17	33.79	34.11	32.80	32.80	32.78	qfq	1,299,300	43,367,298	-2.53%
2025-10-16	34.06	34.21	33.59	33.65	33.63	qfq	1,345,490	45,457,513	-1.58%
2025-10-15	33.40	34.29	33.08	34.19	34.17	qfq	1,688,350	57,333,173	2.37%
2025-10-14	35.21	35.21	33.25	33.40	33.38	qfq	2,641,000	90,201,861	-5.09%
2025-10-13	33.18	35.77	32.15	35.19	35.16	qfq	3,823,915	132,359,649	4.02%
2025-10-10	34.01	34.20	33.70	33.83	33.81	qfq	1,606,500	54,393,553	-1.31%
2025-10-09	34.54	34.83	33.71	34.28	34.26	qfq	1,721,365	59,184,024	-0.41%
2025-09-30	35.16	35.44	34.35	34.42	34.40	qfq	1,516,200	52,623,500	-0.20%
2025-09-29	34.40	34.78	33.99	34.49	34.47	qfq	1,608,600	55,427,888	0.26%
2025-09-26	35.02	35.07	34.36	34.40	34.38	qfq	2,081,816	72,152,430	-2.27%
2025-09-25	35.63	36.10	35.19	35.20	35.17	qfq	2,262,816	80,636,408	-1.21%
2025-09-24	35.53	35.86	35.01	35.63	35.60	qfq	1,900,600	67,529,350	0.14%
2025-09-23	36.24	36.24	34.66	35.58	35.55	qfq	2,980,850	105,041,647	-1.82%
2025-09-22	36.00	36.61	35.72	36.24	36.21	qfq	3,398,700	122,701,497	0.06%
2025-09-19	36.75	37.49	36.20	36.22	36.19	qfq	4,934,039	181,422,098	-0.77%
2025-09-18	35.42	38.35	35.42	36.50	36.47	qfq	6,288,770	231,420,685	2.73%
2025-09-17	35.32	36.14	35.13	35.53	35.50	qfq	2,564,700	91,414,254	0.37%
2025-09-16	34.84	35.55	34.65	35.40	35.37	qfq	2,314,300	81,389,568	1.61%
2025-09-15	35.01	35.15	34.50	34.84	34.81	qfq	1,666,700	57,954,681	-0.57%
2025-09-12	35.25	35.65	34.88	35.04	35.01	qfq	2,281,800	80,384,097	-0.76%
2025-09-11	34.09	35.36	34.09	35.31	35.28	qfq	3,584,000	124,920,194	3.61%
2025-09-10	34.02	34.71	33.74	34.08	34.06	qfq	1,975,155	67,505,037	0.86%
2025-09-09	34.49	34.53	33.60	33.79	33.77	qfq	2,321,400	79,022,902	-2.79%
2025-09-08	33.90	34.92	33.90	34.76	34.73	qfq	2,348,750	80,866,369	2.12%
2025-09-05	33.70	34.08	33.30	34.04	34.02	qfq	2,129,900	71,949,068	1.86%
2025-09-04	34.30	34.45	32.91	33.42	33.40	qfq	2,936,650	99,382,455	-1.47%
2025-09-03	35.01	35.50	33.86	33.92	33.90	qfq	2,973,600	102,574,962	-3.36%
2025-09-02	36.53	36.83	34.75	35.10	35.07	qfq	4,704,600	166,380,255	-4.70%
2025-09-01	36.79	38.18	36.07	36.83	36.80	qfq	3,735,839	139,155,287	0.33%
2025-08-29	37.58	37.60	36.69	36.71	36.68	qfq	3,983,990	147,462,736	-2.83%
2025-08-28	38.00	38.28	36.01	37.78	37.75	qfq	7,062,072	262,582,065	-1.56%
2025-08-27	40.01	40.30	38.20	38.38	38.35	qfq	7,849,559	308,035,402	-4.05%
2025-08-26	38.69	41.66	38.50	40.00	39.97	qfq	10,453,566	420,275,805	4.14%
2025-08-25	38.28	39.00	38.10	38.41	38.38	qfq	4,549,106	175,005,251	0.18%
2025-08-22	38.10	38.78	37.20	38.34	38.31	qfq	4,982,779	190,718,931	0.63%
2025-08-21	38.06	39.24	38.01	38.10	38.07	qfq	3,897,799	149,672,178	-0.60%
2025-08-20	38.87	38.93	37.59	38.33	38.30	qfq	6,093,728	233,641,449	-2.94%
2025-08-19	40.00	41.00	39.10	39.49	39.46	qfq	7,876,654	313,882,478	-2.25%
2025-08-18	39.05	41.27	38.83	40.40	40.37	qfq	9,568,739	382,275,410	2.56%
2025-08-15	38.35	39.65	38.02	39.39	39.36	qfq	7,827,982	306,641,472	0.10%
2025-08-14	37.99	40.35	37.09	39.35	39.32	qfq	11,948,668	464,631,686	3.91%
2025-08-13	37.79	38.64	37.67	37.87	37.84	qfq	7,135,507	271,348,443	-1.43%
2025-08-12	36.90	38.45	36.40	38.42	38.39	qfq	8,869,810	332,671,678	3.59%
2025-08-11	36.50	37.30	36.45	37.09	37.06	qfq	5,141,620	190,255,706	1.78%
2025-08-08	38.28	38.28	36.10	36.44	36.41	qfq	6,794,300	248,666,580	-3.44%
2025-08-07	38.31	39.50	37.66	37.74	37.71	qfq	10,125,565	386,907,392	-4.67%
2025-08-06	39.01	41.00	37.23	39.59	39.56	qfq	13,939,790	548,453,048	4.21%
2025-08-05	36.06	38.58	35.53	37.99	37.96	qfq	10,737,304	396,729,747	5.38%
2025-08-04	35.20	36.94	35.10	36.05	36.02	qfq	6,308,680	227,450,200	-0.88%
2025-08-01	37.11	38.54	35.77	36.37	36.34	qfq	9,353,663	344,245,830	-3.25%
2025-07-31	35.87	38.88	35.60	37.59	37.56	qfq	13,519,331	506,154,491	3.01%
2025-07-30	37.13	38.87	36.49	36.49	36.46	qfq	13,329,634	495,913,720	-6.56%
2025-07-29	42.30	42.30	38.97	39.05	39.02	qfq	18,400,880	740,122,602	-9.82%
2025-07-28	43.30	43.30	40.60	43.30	43.27	qfq	15,701,639	673,043,373	10.01%
2025-07-25	39.00	39.36	38.43	39.36	39.33	qfq	5,044,829	198,115,798	10.01%
2025-07-24	33.96	35.86	33.65	35.78	35.75	qfq	9,886,819	345,926,640	4.22%
2025-07-23	32.29	36.20	31.87	34.33	34.31	qfq	11,048,636	372,694,251	4.19%
2025-07-22	32.75	33.70	32.55	32.95	32.93	qfq	8,732,960	290,424,358	0.15%
2025-07-21	34.36	34.57	32.88	32.90	32.88	qfq	11,356,203	380,007,425	-4.11%
2025-07-18	31.52	34.31	30.90	34.31	34.29	qfq	9,027,781	294,479,598	10.00%
2025-07-17	31.22	31.51	30.67	31.19	31.17	qfq	6,507,550	201,967,551	-1.55%
2025-07-16	30.40	33.50	30.30	31.68	31.66	qfq	8,522,244	270,960,517	4.04%
2025-07-15	30.00	30.57	29.63	30.45	30.43	qfq	2,497,570	75,240,638	1.00%
2025-07-14	29.67	30.26	29.21	30.15	30.13	qfq	1,931,190	57,511,317	0.00%
2025-07-11	29.98	30.22	29.71	30.15	30.13	qfq	1,723,400	51,826,976	0.57%
2025-07-10	29.88	30.15	29.66	29.98	29.96	qfq	1,339,700	40,148,634	0.17%
2025-07-09	30.11	30.12	29.83	29.93	29.91	qfq	1,192,370	35,733,865	-0.50%
2025-07-08	29.72	30.08	29.54	30.08	30.06	qfq	1,415,650	42,355,870	1.21%
2025-07-07	29.46	29.84	29.32	29.72	29.70	qfq	871,400	25,805,952	0.58%
2025-07-04	29.84	30.08	29.50	29.55	29.53	qfq	1,346,730	40,054,865	-0.97%
2025-07-03	29.48	30.28	29.28	29.84	29.82	qfq	1,666,600	49,578,298	1.67%
2025-07-02	29.73	29.73	29.05	29.35	29.33	qfq	1,407,800	41,305,688	-1.24%
2025-07-01	30.07	30.23	29.48	29.72	29.70	qfq	1,800,750	53,682,709	-1.03%
2025-06-30	29.95	30.19	29.82	30.03	30.01	qfq	1,734,380	52,092,910	0.27%
2025-06-27	30.22	30.45	29.81	29.95	29.93	qfq	3,105,126	93,313,038	-0.66%
2025-06-26	30.98	31.72	29.91	30.15	30.13	qfq	5,358,390	163,261,322	-1.66%
2025-06-25	29.50	30.92	29.45	30.66	30.64	qfq	3,504,600	105,755,464	3.41%
2025-06-24	29.00	29.74	29.00	29.65	29.63	qfq	1,863,950	54,956,022	2.31%
2025-06-23	28.35	29.20	28.08	28.98	28.96	qfq	2,014,900	57,797,273	2.26%
2025-06-20	28.39	29.05	28.10	28.34	28.32	qfq	1,672,900	47,643,590	-0.74%
2025-06-19	29.00	29.30	28.48	28.55	28.53	qfq	1,625,150	46,922,576	-1.07%
2025-06-18	29.11	29.13	28.70	28.86	28.84	qfq	1,203,300	34,770,181	-0.82%
2025-06-17	29.56	29.56	28.93	29.10	29.08	qfq	1,307,456	38,060,494	-1.09%
2025-06-16	28.85	29.85	28.66	29.42	29.40	qfq	1,739,950	51,202,649	1.91%
2025-06-13	29.83	29.87	28.75	28.87	28.85	qfq	2,257,850	65,815,453	-3.38%
2025-06-12	30.10	30.40	29.80	29.88	29.86	qfq	1,540,050	46,250,106	-1.06%
2025-06-11	31.00	31.01	30.20	30.20	30.18	qfq	2,442,388	74,380,823	-1.66%
2025-06-10	30.63	31.27	30.21	30.71	30.69	qfq	4,440,361	136,491,623	0.00%
2025-06-09	29.88	31.58	29.88	30.71	30.69	qfq	4,852,388	149,285,474	3.68%
2025-06-06	29.02	29.88	28.75	29.62	29.60	qfq	2,463,099	72,300,460	1.89%
2025-06-05	28.48	29.27	28.29	29.07	28.99	qfq	2,107,791	60,761,163	2.14%
2025-06-04	28.33	28.60	28.21	28.46	28.38	qfq	975,500	27,754,341	0.46%
2025-06-03	28.06	28.65	28.06	28.33	28.25	qfq	1,398,300	39,764,372	0.11%
2025-05-30	29.15	29.15	28.15	28.30	28.22	qfq	1,921,900	54,728,218	-2.92%
2025-05-29	28.20	29.16	28.18	29.15	29.07	qfq	2,146,600	62,028,994	2.97%
2025-05-28	28.50	28.89	28.09	28.31	28.23	qfq	1,650,050	46,922,012	-0.42%
2025-05-27	28.69	28.94	28.30	28.43	28.35	qfq	1,177,400	33,488,163	-1.66%
2025-05-26	28.19	28.99	28.19	28.91	28.83	qfq	1,820,100	52,163,131	2.63%
2025-05-23	29.02	29.45	28.17	28.17	28.09	qfq	2,672,550	77,070,409	-3.20%
2025-05-22	29.20	29.77	29.02	29.10	29.02	qfq	2,027,100	59,318,254	-1.85%
2025-05-21	29.83	31.20	29.65	29.65	29.56	qfq	2,439,060	73,588,435	-0.57%
2025-05-20	29.45	30.03	29.17	29.82	29.73	qfq	1,913,530	56,762,005	0.98%
2025-05-19	29.36	29.65	28.74	29.53	29.44	qfq	2,196,940	64,468,581	1.93%
2025-05-16	28.89	29.33	28.64	28.97	28.89	qfq	2,469,720	71,847,888	-0.34%
2025-05-15	29.29	31.29	28.95	29.07	28.99	qfq	4,738,500	140,848,609	-0.75%
2025-05-14	29.33	29.79	29.16	29.29	29.20	qfq	1,374,700	40,406,126	-0.58%
2025-05-13	30.02	30.22	29.35	29.46	29.37	qfq	1,556,000	46,350,360	-0.84%
2025-05-12	29.40	29.72	29.25	29.71	29.62	qfq	1,570,000	46,341,102	2.17%
2025-05-09	29.79	29.94	29.01	29.08	29.00	qfq	1,631,782	47,717,505	-2.38%
2025-05-08	29.55	29.80	29.20	29.79	29.70	qfq	1,530,000	45,411,693	1.15%
2025-05-07	29.99	30.17	29.20	29.45	29.36	qfq	2,110,900	62,457,693	-0.44%
2025-05-06	29.00	29.78	28.82	29.58	29.49	qfq	2,684,750	78,696,466	2.99%
2025-04-30	27.95	29.04	27.81	28.72	28.64	qfq	2,995,050	85,838,364	2.75%
2025-04-29	27.62	28.20	27.30	27.95	27.87	qfq	2,050,200	57,304,415	0.98%
2025-04-28	27.00	29.49	26.86	27.68	27.60	qfq	2,973,482	83,168,145	1.62%
2025-04-25	27.62	27.90	26.81	27.24	27.16	qfq	3,503,432	95,471,615	-2.82%
2025-04-24	28.75	28.77	27.94	28.03	27.95	qfq	1,809,300	51,075,266	-2.47%
2025-04-23	28.42	28.83	28.00	28.74	28.66	qfq	2,278,588	64,844,338	1.84%
2025-04-22	28.43	28.49	28.00	28.22	28.14	qfq	1,401,900	39,486,495	-0.70%
2025-04-21	27.90	28.56	27.61	28.42	28.34	qfq	1,837,800	52,088,724	2.01%
2025-04-18	27.80	28.27	27.45	27.86	27.78	qfq	1,648,850	45,930,680	0.22%
2025-04-17	27.13	28.21	27.01	27.80	27.72	qfq	1,957,550	54,689,729	1.42%
2025-04-16	28.18	28.31	27.03	27.41	27.33	qfq	1,871,052	51,579,382	-2.90%
2025-04-15	28.06	28.50	28.00	28.23	28.15	qfq	1,642,686	46,336,386	-0.28%
2025-04-14	28.20	28.73	28.12	28.31	28.23	qfq	2,272,336	64,558,949	1.76%
2025-04-11	27.04	28.10	27.03	27.82	27.74	qfq	2,393,336	66,379,331	1.46%
2025-04-10	27.22	28.10	27.22	27.42	27.34	qfq	3,540,532	97,963,016	2.74%
2025-04-09	25.44	26.97	24.00	26.69	26.61	qfq	4,194,932	108,005,638	2.61%
2025-04-08	27.10	27.50	25.42	26.01	25.93	qfq	4,721,050	124,400,564	-7.57%
2025-04-07	29.00	29.17	28.14	28.14	28.06	qfq	1,730,300	49,178,801	-10.01%
2025-04-03	31.00	31.90	31.00	31.27	31.18	qfq	2,471,100	77,551,145	-1.88%
2025-04-02	31.49	33.26	31.49	31.87	31.78	qfq	3,028,200	97,595,746	0.82%
2025-04-01	32.12	32.27	31.45	31.61	31.52	qfq	2,648,400	84,300,476	-1.53%
2025-03-31	31.49	32.25	30.78	32.10	32.01	qfq	4,197,430	132,170,737	0.85%
2025-03-28	32.51	32.99	31.49	31.83	31.74	qfq	4,273,624	137,049,566	-1.46%
2025-03-27	33.12	33.75	32.00	32.30	32.21	qfq	5,099,200	166,252,800	-1.82%
2025-03-26	32.40	33.85	32.40	32.90	32.80	qfq	6,360,620	210,901,602	-2.37%
2025-03-25	37.24	38.03	33.70	33.70	33.60	qfq	11,797,488	419,024,730	-9.99%
2025-03-24	39.59	40.44	36.96	37.44	37.33	qfq	16,216,418	627,959,186	-3.73%
2025-03-21	34.86	38.89	33.80	38.89	38.78	qfq	13,005,310	480,327,334	10.01%
2025-03-20	34.89	37.37	34.15	35.35	35.25	qfq	7,500,750	267,752,447	1.29%
2025-03-19	35.80	36.02	34.66	34.90	34.80	qfq	6,437,600	225,279,525	-3.48%
2025-03-18	36.53	37.18	35.60	36.16	36.05	qfq	10,397,752	379,298,702	-1.04%
2025-03-17	34.81	38.39	33.55	36.54	36.43	qfq	12,768,167	454,707,506	4.70%
2025-03-14	36.50	36.79	34.19	34.90	34.80	qfq	11,446,498	400,031,159	-5.57%
2025-03-13	36.21	37.74	35.09	36.96	36.85	qfq	11,052,450	403,223,733	3.53%
2025-03-12	35.01	36.30	34.60	35.70	35.60	qfq	4,753,400	168,866,133	2.59%
2025-03-11	33.44	35.40	33.41	34.80	34.70	qfq	4,521,386	156,232,721	1.99%
2025-03-10	34.62	34.86	33.60	34.12	34.02	qfq	3,560,940	121,279,767	-2.18%
2025-03-07	34.65	35.82	34.53	34.88	34.78	qfq	4,778,200	167,721,722	-0.34%
2025-03-06	34.35	35.52	34.13	35.00	34.90	qfq	4,639,262	161,579,273	2.10%
2025-03-05	33.64	34.49	33.10	34.28	34.18	qfq	3,695,300	125,244,272	2.33%
2025-03-04	32.12	33.70	32.12	33.50	33.40	qfq	2,642,800	87,572,276	2.57%
2025-03-03	32.11	33.25	31.55	32.66	32.57	qfq	4,118,700	134,695,718	2.03%
2025-02-28	34.89	34.90	31.77	32.01	31.92	qfq	5,975,750	197,202,119	-8.15%
2025-02-27	34.55	35.30	33.86	34.85	34.75	qfq	6,277,660	217,711,154	0.87%
2025-02-26	33.41	35.87	33.01	34.55	34.45	qfq	7,057,590	244,104,042	3.57%
2025-02-25	33.22	33.88	32.90	33.36	33.26	qfq	3,142,300	105,136,505	-1.85%
2025-02-24	34.20	34.85	33.41	33.99	33.89	qfq	5,147,150	176,225,008	0.00%
2025-02-21	33.54	34.40	33.02	33.99	33.89	qfq	4,630,800	156,551,857	2.07%
2025-02-20	33.50	33.94	32.84	33.30	33.20	qfq	3,116,610	103,659,907	-0.30%
2025-02-19	32.65	33.40	32.33	33.40	33.30	qfq	4,538,910	149,249,133	2.30%
2025-02-18	33.22	34.28	32.58	32.65	32.56	qfq	4,634,900	154,525,728	-2.42%
2025-02-17	33.59	33.99	32.90	33.46	33.36	qfq	3,808,250	127,357,561	-0.03%
2025-02-14	32.89	33.65	32.40	33.47	33.37	qfq	3,996,090	132,727,231	1.70%
2025-02-13	33.50	33.60	32.50	32.91	32.81	qfq	3,700,800	121,867,942	-0.93%
2025-02-12	33.00	33.65	32.89	33.22	33.12	qfq	4,676,700	155,492,002	1.00%
2025-02-11	33.00	33.85	32.73	32.89	32.79	qfq	9,565,200	317,573,607	-2.86%
2025-02-10	33.95	36.30	33.10	33.86	33.76	qfq	13,693,750	477,061,963	2.61%
2025-02-07	32.85	33.77	32.12	33.00	32.90	qfq	7,812,097	258,713,639	1.23%
2025-02-06	32.10	33.25	31.50	32.60	32.51	qfq	7,571,950	246,366,167	1.05%
2025-02-05	30.84	32.80	30.15	32.26	32.17	qfq	6,913,030	219,351,265	8.07%
2025-01-27	30.04	30.30	29.59	29.85	29.76	qfq	2,544,530	76,070,969	-0.47%
2025-01-24	28.56	30.57	28.43	29.99	29.90	qfq	4,503,392	133,900,306	5.01%
2025-01-23	28.81	29.26	28.53	28.56	28.48	qfq	2,021,000	58,383,587	0.28%
2025-01-22	28.38	28.90	28.21	28.48	28.40	qfq	1,478,900	42,188,604	-0.42%
2025-01-21	28.88	28.88	28.21	28.60	28.52	qfq	1,960,214	55,844,731	0.46%
2025-01-20	27.37	28.80	27.19	28.47	28.39	qfq	4,640,214	131,572,608	4.75%
2025-01-17	27.16	27.45	26.96	27.18	27.10	qfq	1,437,900	39,127,695	-0.26%
2025-01-16	27.41	27.87	26.95	27.25	27.17	qfq	1,961,353	53,643,658	-0.18%
2025-01-15	27.50	27.70	27.23	27.30	27.22	qfq	1,809,100	49,623,094	-0.73%
2025-01-14	26.47	27.54	26.47	27.50	27.42	qfq	2,566,847	69,754,185	3.97%
2025-01-13	26.27	26.61	25.69	26.45	26.37	qfq	1,610,638	42,214,875	-0.60%
2025-01-10	28.00	28.20	26.57	26.61	26.53	qfq	2,684,200	73,265,277	-4.90%
2025-01-09	26.58	28.44	26.30	27.98	27.90	qfq	4,279,400	117,904,467	5.74%
2025-01-08	26.55	26.77	25.60	26.46	26.38	qfq	2,347,900	61,744,383	-0.64%
2025-01-07	25.83	26.64	25.83	26.63	26.55	qfq	2,041,300	53,570,121	3.22%
2025-01-06	26.20	26.40	25.13	25.80	25.73	qfq	2,058,976	53,409,761	-1.53%
2025-01-03	28.68	28.80	26.10	26.20	26.12	qfq	4,131,800	111,677,736	-8.17%
2025-01-02	30.03	30.25	28.07	28.53	28.45	qfq	4,346,850	126,156,843	-6.49%
2024-12-31	31.33	32.20	30.51	30.51	30.42	qfq	3,657,862	114,809,159	-3.51%
2024-12-30	31.46	32.36	31.16	31.62	31.53	qfq	3,258,662	103,032,073	0.89%
2024-12-27	31.71	31.97	31.00	31.34	31.25	qfq	3,195,250	100,869,130	-1.14%
2024-12-26	30.91	32.17	30.50	31.70	31.61	qfq	3,770,400	119,613,243	1.50%
2024-12-25	32.78	32.80	31.00	31.23	31.14	qfq	4,972,536	157,430,440	-5.96%
2024-12-24	32.43	33.30	30.78	33.21	33.11	qfq	7,557,650	243,470,096	3.07%
2024-12-23	34.11	34.85	31.99	32.22	32.13	qfq	8,742,050	290,004,361	-7.68%
2024-12-20	33.07	36.68	32.38	34.90	34.80	qfq	14,832,952	510,440,038	3.93%
2024-12-19	32.70	34.97	31.80	33.58	33.48	qfq	10,593,054	350,802,749	-1.35%
2024-12-18	34.52	34.58	32.10	34.04	33.94	qfq	13,129,082	439,528,178	-1.56%
2024-12-17	34.58	34.58	33.53	34.58	34.48	qfq	7,202,376	248,786,575	9.99%
2024-12-16	30.40	32.17	30.11	31.44	31.35	qfq	4,125,748	128,866,356	2.61%
2024-12-13	31.80	31.84	30.63	30.64	30.55	qfq	4,289,430	133,297,841	-4.04%
2024-12-12	31.64	32.07	31.48	31.93	31.84	qfq	4,275,600	135,949,240	0.95%
2024-12-11	31.25	31.65	30.94	31.63	31.54	qfq	3,847,976	120,749,492	1.41%
2024-12-10	31.69	31.89	31.10	31.19	31.10	qfq	4,653,676	146,226,211	0.39%
2024-12-09	31.36	31.60	30.60	31.07	30.98	qfq	4,086,300	126,953,724	-0.67%
2024-12-06	31.87	32.17	31.12	31.28	31.19	qfq	5,903,910	185,393,530	-1.79%
2024-12-05	32.30	32.80	31.60	31.85	31.76	qfq	6,518,870	208,833,522	-0.56%
2024-12-04	34.55	36.00	31.80	32.03	31.94	qfq	16,023,080	541,807,960	-3.58%
2024-12-03	30.01	33.22	29.49	33.22	33.12	qfq	9,781,792	312,226,246	10.00%
2024-12-02	29.96	30.49	29.71	30.20	30.11	qfq	2,574,110	77,492,715	0.33%
2024-11-29	29.95	30.46	29.47	30.10	30.01	qfq	2,899,400	86,947,241	0.07%
2024-11-28	30.18	30.88	30.00	30.08	29.99	qfq	3,113,500	94,493,897	0.10%
2024-11-27	28.55	31.00	27.85	30.05	29.96	qfq	4,399,400	129,417,494	4.56%
2024-11-26	29.31	29.73	28.66	28.74	28.66	qfq	2,072,850	60,225,792	-1.94%
2024-11-25	29.40	30.20	28.56	29.31	29.22	qfq	3,778,250	110,386,674	0.51%
2024-11-22	29.70	31.80	29.11	29.16	29.08	qfq	5,745,144	176,761,920	-1.85%
2024-11-21	29.50	30.47	29.04	29.71	29.62	qfq	3,104,150	92,665,106	0.51%
2024-11-20	28.48	30.30	28.10	29.56	29.47	qfq	3,460,106	101,393,875	3.83%
2024-11-19	28.11	28.60	27.62	28.47	28.39	qfq	2,310,183	64,913,935	1.57%
2024-11-18	30.42	30.51	27.84	28.03	27.95	qfq	4,998,904	143,323,677	-9.35%
2024-11-15	32.08	32.45	30.90	30.92	30.83	qfq	5,530,468	175,755,707	-2.68%
2024-11-14	30.80	33.63	30.49	31.77	31.68	qfq	7,636,768	246,041,228	3.08%
2024-11-13	30.62	30.99	30.13	30.82	30.73	qfq	2,080,920	63,827,120	0.52%
2024-11-12	31.35	31.80	30.26	30.66	30.57	qfq	3,273,320	101,507,086	-2.36%
2024-11-11	31.00	31.57	30.80	31.40	31.31	qfq	3,424,202	106,962,766	1.29%
2024-11-08	31.16	31.88	30.87	31.00	30.91	qfq	3,911,860	122,504,946	-0.10%
2024-11-07	30.89	31.27	30.34	31.03	30.94	qfq	3,871,960	119,420,012	-0.99%
2024-11-06	29.95	32.10	29.61	31.34	31.25	qfq	5,993,436	183,418,010	4.26%
2024-11-05	30.88	30.88	29.86	30.06	29.97	qfq	4,250,580	129,033,900	3.16%
2024-11-04	28.10	29.15	28.02	29.14	29.06	qfq	2,121,354	60,979,136	2.61%
2024-11-01	30.06	30.06	28.30	28.40	28.32	qfq	3,527,800	102,108,713	-5.62%
2024-10-31	30.04	30.71	29.50	30.09	30.00	qfq	4,535,634	136,195,127	-2.72%
2024-10-30	32.00	32.00	30.36	30.93	30.84	qfq	4,926,410	154,071,715	-3.97%
2024-10-29	31.10	33.00	30.20	32.21	32.12	qfq	7,937,048	251,391,195	3.60%
2024-10-28	31.30	31.58	30.60	31.09	31.00	qfq	6,115,712	189,813,404	-2.11%
2024-10-25	29.58	32.00	29.22	31.76	31.67	qfq	9,172,334	282,828,587	5.24%
2024-10-24	29.53	30.80	29.32	30.18	30.09	qfq	8,096,084	243,144,395	3.82%
2024-10-23	28.13	30.50	27.72	29.07	28.99	qfq	6,860,590	199,211,925	3.45%
2024-10-22	27.99	28.48	27.60	28.10	28.02	qfq	3,861,500	107,977,551	-0.64%
2024-10-21	28.53	28.68	28.01	28.28	28.20	qfq	4,887,600	138,321,820	-0.88%
2024-10-18	28.00	29.00	27.40	28.53	28.45	qfq	6,982,200	196,565,389	-0.42%
2024-10-17	27.46	29.00	27.30	28.65	28.57	qfq	6,002,156	168,876,225	5.33%
2024-10-16	26.38	27.24	26.08	27.20	27.12	qfq	2,397,770	64,616,366	1.57%
2024-10-15	27.05	27.86	26.55	26.78	26.70	qfq	3,295,032	90,011,854	-1.03%
2024-10-14	26.47	27.06	25.63	27.06	26.98	qfq	3,244,180	85,825,022	4.12%
2024-10-11	26.99	27.18	25.59	25.99	25.91	qfq	3,302,100	86,922,589	-3.95%
2024-10-10	27.88	28.79	26.76	27.06	26.98	qfq	4,043,200	111,134,799	-2.91%
2024-10-09	29.80	29.84	27.87	27.87	27.79	qfq	6,048,150	174,020,999	-10.01%
2024-10-08	31.30	31.30	28.40	30.97	30.88	qfq	8,759,786	263,769,711	8.86%
2024-09-30	26.90	28.67	26.30	28.45	28.37	qfq	7,327,186	202,751,558	8.92%
2024-09-27	25.36	26.44	25.12	26.12	26.04	qfq	4,720,050	121,534,170	4.27%
2024-09-26	24.69	25.05	24.50	25.05	24.98	qfq	3,272,700	81,190,099	1.17%
2024-09-25	24.63	25.90	24.54	24.76	24.69	qfq	5,277,326	132,170,223	0.69%
2024-09-24	24.21	24.62	23.80	24.59	24.52	qfq	3,134,750	76,253,534	1.61%
2024-09-23	24.35	24.45	23.82	24.20	24.13	qfq	2,276,576	55,190,577	0.04%
2024-09-20	24.00	24.32	23.61	24.19	24.12	qfq	2,733,800	65,969,648	1.30%
2024-09-19	23.42	23.92	23.10	23.88	23.81	qfq	1,764,100	41,678,634	3.02%
2024-09-18	23.39	23.63	22.85	23.18	23.11	qfq	1,502,100	34,746,316	-0.90%
2024-09-13	23.82	24.03	23.22	23.39	23.32	qfq	1,907,200	45,140,647	-2.46%
2024-09-12	24.34	24.35	23.88	23.98	23.91	qfq	2,234,000	53,854,660	-0.66%
2024-09-11	24.19	24.45	23.91	24.14	24.07	qfq	2,789,740	67,371,677	-0.70%
2024-09-10	23.51	24.55	23.16	24.31	24.24	qfq	4,154,950	99,985,805	3.18%
2024-09-09	23.08	23.69	22.90	23.56	23.49	qfq	1,576,500	36,919,603	0.73%
2024-09-06	23.97	24.08	23.28	23.39	23.32	qfq	1,993,700	47,062,043	-2.38%
2024-09-05	23.81	24.25	23.80	23.96	23.89	qfq	2,788,100	66,796,621	-0.08%
2024-09-04	23.56	25.00	23.40	23.98	23.91	qfq	4,430,514	106,557,469	1.61%
2024-09-03	23.28	24.13	23.28	23.60	23.53	qfq	3,840,100	90,914,711	1.37%
2024-09-02	24.13	24.53	23.28	23.28	23.21	qfq	5,290,260	125,068,185	-3.72%
2024-08-30	22.05	24.18	21.98	24.18	24.11	qfq	3,354,060	78,719,782	10.01%
2024-08-29	21.01	22.29	20.77	21.98	21.92	qfq	2,199,650	47,616,889	3.83%
2024-08-28	20.96	21.31	20.54	21.17	21.11	qfq	1,861,800	38,866,242	0.00%
2024-08-27	21.70	21.91	21.15	21.17	21.11	qfq	963,300	20,646,555	-2.89%
2024-08-26	21.99	22.01	21.36	21.80	21.74	qfq	1,054,600	22,877,769	-0.68%
2024-08-23	21.46	22.05	21.31	21.95	21.89	qfq	1,152,900	25,042,019	1.48%
2024-08-22	22.17	22.46	21.59	21.63	21.57	qfq	1,226,500	26,950,812	-2.39%
2024-08-21	22.21	22.56	22.03	22.16	22.10	qfq	736,400	16,433,887	-0.98%
2024-08-20	22.80	22.97	22.26	22.38	22.32	qfq	826,100	18,588,083	-2.31%
2024-08-19	22.70	23.19	22.68	22.91	22.84	qfq	934,900	21,450,639	0.31%
2024-08-16	23.00	23.05	22.70	22.84	22.77	qfq	1,127,300	25,785,892	0.62%
2024-08-15	22.65	22.97	22.16	22.70	22.63	qfq	1,589,720	36,021,041	0.27%
2024-08-14	21.99	22.82	21.90	22.64	22.57	qfq	2,402,200	54,001,548	2.91%
2024-08-13	22.52	22.55	21.67	22.00	21.94	qfq	1,574,164	34,644,763	-1.48%
2024-08-12	22.60	22.60	22.05	22.33	22.27	qfq	1,357,860	30,290,793	-1.19%
2024-08-09	23.05	23.28	22.60	22.60	22.53	qfq	1,356,400	30,985,690	-1.48%
2024-08-08	23.65	23.75	22.68	22.94	22.87	qfq	2,866,550	65,969,640	-3.00%
2024-08-07	23.03	25.30	22.98	23.65	23.58	qfq	3,974,500	95,220,686	2.69%
2024-08-06	22.60	23.34	22.60	23.03	22.96	qfq	1,037,700	23,798,434	2.26%
2024-08-05	23.65	23.88	22.52	22.52	22.45	qfq	1,339,950	31,106,807	-5.10%
2024-08-02	24.00	24.25	23.72	23.73	23.66	qfq	961,000	23,057,435	-1.82%
2024-08-01	24.09	24.41	24.03	24.17	24.10	qfq	1,162,460	28,136,939	-0.21%
2024-07-31	23.51	24.22	23.44	24.22	24.15	qfq	1,353,800	32,401,474	2.98%
2024-07-30	23.25	23.58	23.11	23.52	23.45	qfq	935,874	21,917,080	0.86%
2024-07-29	23.31	23.50	23.01	23.32	23.25	qfq	845,000	19,672,944	0.04%
2024-07-26	22.83	23.38	22.83	23.31	23.24	qfq	1,046,300	24,289,399	2.10%
2024-07-25	22.80	23.08	22.33	22.83	22.76	qfq	967,600	21,994,620	-0.48%
2024-07-24	23.15	23.38	22.82	22.94	22.87	qfq	1,387,800	31,949,347	-0.82%
2024-07-23	23.75	23.84	23.13	23.13	23.06	qfq	983,650	23,140,576	-2.82%
2024-07-22	23.50	23.96	23.50	23.80	23.73	qfq	1,370,800	32,591,414	2.28%
2024-07-19	22.55	23.53	22.53	23.27	23.20	qfq	1,325,100	30,720,922	2.06%
2024-07-18	22.78	22.95	22.17	22.80	22.73	qfq	1,258,400	28,301,792	-0.91%
2024-07-17	23.10	23.66	22.97	23.01	22.94	qfq	1,082,400	25,068,817	-1.79%
2024-07-16	23.30	23.60	23.03	23.43	23.36	qfq	873,100	20,387,009	0.04%
2024-07-15	24.01	24.03	23.26	23.42	23.35	qfq	1,033,700	24,242,421	-2.50%
2024-07-12	24.30	24.44	23.96	24.02	23.95	qfq	994,000	23,979,237	-1.31%
2024-07-11	24.07	24.43	24.06	24.34	24.27	qfq	1,339,950	32,591,257	2.14%
2024-07-10	23.80	24.30	23.51	23.83	23.76	qfq	1,211,600	29,042,723	-0.17%
2024-07-09	23.69	23.89	22.93	23.87	23.80	qfq	1,457,550	34,192,717	2.05%
2024-07-08	24.52	24.53	23.35	23.39	23.32	qfq	1,439,600	34,101,915	-4.37%
2024-07-05	23.73	24.60	23.25	24.46	24.39	qfq	1,792,052	43,296,646	2.99%
2024-07-04	24.64	25.01	23.72	23.75	23.68	qfq	1,887,900	45,586,591	-3.89%
2024-07-03	25.56	25.57	24.60	24.71	24.64	qfq	1,603,742	40,006,923	-3.36%
2024-07-02	24.80	25.78	24.80	25.57	25.50	qfq	2,089,600	53,358,625	2.53%
2024-07-01	24.71	25.12	24.38	24.94	24.87	qfq	1,303,900	32,182,421	-0.04%
2024-06-28	24.59	25.56	24.59	24.95	24.88	qfq	1,743,600	43,843,152	-1.27%
2024-06-27	25.36	26.38	25.00	25.27	25.20	qfq	2,241,550	57,313,895	-0.32%
2024-06-26	23.96	25.35	23.96	25.35	25.28	qfq	1,766,800	43,684,102	4.80%
2024-06-25	24.28	24.66	23.88	24.19	24.12	qfq	1,274,612	30,920,889	-0.82%
2024-06-24	25.35	25.39	24.27	24.39	24.32	qfq	1,726,400	42,570,349	-4.91%
2024-06-21	25.99	26.06	25.23	25.65	25.58	qfq	964,150	24,693,752	-1.16%
2024-06-20	27.06	27.14	25.95	25.95	25.87	qfq	1,719,870	45,416,540	-4.00%
2024-06-19	27.06	27.20	26.94	27.03	26.95	qfq	1,228,802	33,275,798	-0.11%
2024-06-18	26.57	27.11	26.25	27.06	26.98	qfq	1,538,542	41,359,580	2.50%
2024-06-17	26.25	26.58	26.25	26.40	26.32	qfq	1,109,150	29,335,194	-0.23%
2024-06-14	26.04	26.54	25.87	26.46	26.38	qfq	1,270,930	33,449,236	0.99%
2024-06-13	26.21	26.48	26.10	26.20	26.12	qfq	1,096,550	28,805,310	-0.04%
2024-06-12	25.61	26.35	25.61	26.21	26.13	qfq	1,339,700	35,081,460	2.14%
2024-06-11	25.11	25.78	24.73	25.66	25.59	qfq	1,406,040	35,731,329	0.86%
2024-06-07	25.59	25.94	25.08	25.44	25.37	qfq	1,636,850	41,505,447	2.58%
2024-06-06	25.90	26.30	24.43	24.80	24.73	qfq	2,369,606	59,413,291	-4.65%
2024-06-05	26.35	26.44	26.00	26.01	25.93	qfq	1,140,430	29,916,543	-1.66%
2024-06-04	27.02	27.10	26.08	26.45	26.37	qfq	1,829,100	48,282,597	-2.83%
2024-06-03	27.30	27.57	26.98	27.22	27.14	qfq	1,364,450	37,163,867	-1.02%
2024-05-31	27.15	27.53	27.01	27.50	27.22	qfq	1,214,000	33,246,914	1.18%
2024-05-30	27.21	27.40	26.76	27.18	26.91	qfq	1,142,800	31,076,295	0.04%
2024-05-29	27.41	27.64	27.02	27.17	26.90	qfq	1,239,350	33,917,821	0.07%
2024-05-28	27.26	27.52	26.99	27.15	26.88	qfq	1,226,930	33,390,271	-1.34%
2024-05-27	27.81	28.10	27.14	27.52	27.24	qfq	1,551,500	42,481,854	-1.82%
2024-05-24	28.14	28.47	27.91	28.03	27.75	qfq	1,145,100	32,327,532	-0.85%
2024-05-23	28.69	28.98	28.23	28.27	27.99	qfq	1,587,480	45,347,479	-1.50%
2024-05-22	28.54	28.79	28.12	28.70	28.41	qfq	1,321,500	37,763,126	0.53%
2024-05-21	28.84	28.84	28.29	28.55	28.26	qfq	1,170,200	33,276,356	-0.17%
2024-05-20	28.66	28.95	28.38	28.60	28.31	qfq	1,440,300	41,264,299	-0.17%
2024-05-17	28.28	28.65	28.09	28.65	28.36	qfq	1,454,300	41,457,005	0.70%
2024-05-16	28.25	28.64	28.25	28.45	28.17	qfq	1,401,842	39,911,436	0.71%
2024-05-15	28.57	28.67	28.14	28.25	27.97	qfq	1,284,990	36,424,734	-0.84%
2024-05-14	27.77	28.54	27.77	28.49	28.20	qfq	1,840,200	52,010,787	2.63%
2024-05-13	28.29	28.45	27.37	27.76	27.48	qfq	1,660,330	46,323,981	-1.70%
2024-05-10	29.15	29.18	28.13	28.24	27.96	qfq	1,961,430	55,652,132	-2.62%
2024-05-09	29.08	29.45	28.91	29.00	28.71	qfq	1,796,800	52,258,366	-0.55%
2024-05-08	29.96	29.97	29.11	29.16	28.87	qfq	1,978,900	58,178,433	-2.67%
2024-05-07	29.90	30.23	29.55	29.96	29.66	qfq	2,098,100	62,729,327	-0.40%
2024-05-06	30.76	30.79	30.00	30.08	29.78	qfq	2,357,856	71,277,995	-0.89%
2024-04-30	30.24	30.87	29.71	30.35	30.05	qfq	3,014,676	91,446,846	0.07%
2024-04-29	30.00	30.45	29.83	30.33	30.03	qfq	2,893,810	87,229,575	1.68%
2024-04-26	30.50	30.50	29.67	29.83	29.53	qfq	3,793,100	113,993,118	2.54%
2024-04-25	28.96	29.43	28.80	29.09	28.80	qfq	1,885,600	55,006,609	0.59%
2024-04-24	28.14	29.06	27.99	28.92	28.63	qfq	2,614,260	75,022,381	3.54%
2024-04-23	28.01	28.50	27.89	27.93	27.65	qfq	1,702,592	47,830,709	0.83%
2024-04-22	26.66	27.87	26.58	27.70	27.42	qfq	1,946,560	53,318,765	0.22%
2024-04-19	28.39	28.39	27.60	27.64	27.36	qfq	2,065,546	57,520,200	-2.47%
2024-04-18	28.00	28.92	27.51	28.34	28.06	qfq	2,791,650	79,086,110	0.57%
2024-04-17	27.00	28.32	26.88	28.18	27.90	qfq	3,777,950	105,355,651	7.23%
2024-04-16	28.66	29.17	26.28	26.28	26.02	qfq	3,789,676	102,473,229	-10.00%
2024-04-15	30.72	31.40	28.50	29.20	28.91	qfq	3,366,710	99,673,353	-5.81%
2024-04-12	31.02	31.56	30.90	31.00	30.69	qfq	1,810,930	56,468,081	-0.42%
2024-04-11	30.78	31.78	30.61	31.13	30.82	qfq	2,259,190	71,023,085	-0.73%
2024-04-10	31.02	32.00	30.78	31.36	31.05	qfq	2,572,510	80,696,307	0.64%
2024-04-09	31.44	31.67	30.60	31.16	30.85	qfq	2,063,800	64,026,365	-0.70%
2024-04-08	31.08	31.44	30.05	31.38	31.07	qfq	2,617,115	80,940,333	1.36%
2024-04-03	32.20	32.22	30.53	30.96	30.65	qfq	3,142,100	97,421,682	-3.67%
2024-04-02	33.04	33.28	31.70	32.14	31.82	qfq	3,058,178	99,275,077	-3.02%
2024-04-01	32.18	33.25	32.18	33.14	32.81	qfq	2,962,370	97,230,187	3.02%
2024-03-29	32.54	32.86	31.90	32.17	31.85	qfq	2,249,450	72,463,913	-0.68%
2024-03-28	31.99	33.26	31.83	32.39	32.07	qfq	3,295,170	107,250,190	1.09%
2024-03-27	34.00	34.19	32.00	32.04	31.72	qfq	4,563,770	149,639,317	-7.13%
2024-03-26	33.00	36.20	33.00	34.50	34.15	qfq	5,161,220	178,798,184	3.42%
2024-03-25	35.10	35.20	32.90	33.36	33.03	qfq	4,713,054	161,442,280	-5.23%
2024-03-22	34.99	35.73	34.00	35.20	34.85	qfq	6,026,484	210,222,070	0.17%
2024-03-21	35.61	35.96	34.72	35.14	34.79	qfq	4,915,900	173,193,452	-1.32%
2024-03-20	35.48	36.10	35.34	35.61	35.25	qfq	4,411,050	157,064,229	-0.14%
2024-03-19	37.15	37.16	35.65	35.66	35.30	qfq	6,948,856	252,512,322	-4.14%
2024-03-18	36.61	37.25	36.15	37.20	36.83	qfq	7,225,536	265,645,117	0.65%
2024-03-15	35.50	37.21	35.30	36.96	36.59	qfq	8,549,274	312,077,885	3.33%
2024-03-14	35.15	36.33	34.50	35.77	35.41	qfq	6,912,449	245,291,981	1.76%
2024-03-13	35.50	35.84	34.60	35.15	34.80	qfq	5,804,600	204,046,330	-0.03%
2024-03-12	34.35	35.24	34.07	35.16	34.81	qfq	5,721,219	198,896,864	2.99%
2024-03-11	33.10	34.48	33.08	34.14	33.80	qfq	4,106,800	139,134,472	0.09%
2024-03-08	33.72	34.36	33.30	34.11	33.77	qfq	3,978,290	134,789,341	1.16%
2024-03-07	35.65	35.71	33.30	33.72	33.38	qfq	6,024,100	206,935,615	-4.12%
2024-03-06	34.83	35.51	34.50	35.17	34.82	qfq	5,384,680	188,960,604	0.49%
2024-03-05	35.90	36.06	34.18	35.00	34.65	qfq	7,753,974	274,438,349	-2.99%
2024-03-04	35.28	36.08	34.01	36.08	35.72	qfq	10,330,640	364,233,246	3.98%
2024-03-01	33.43	34.83	33.21	34.70	34.35	qfq	8,966,184	305,908,321	3.80%
2024-02-29	31.42	33.80	31.41	33.43	33.10	qfq	7,588,124	250,939,971	3.50%
2024-02-28	35.40	36.10	32.24	32.30	31.98	qfq	11,383,820	392,535,173	-9.83%
2024-02-27	33.41	36.62	32.68	35.82	35.46	qfq	11,689,254	402,956,212	5.35%
2024-02-26	31.80	35.55	31.61	34.00	33.66	qfq	11,766,340	396,554,250	5.20%
2024-02-23	32.58	32.66	31.08	32.32	32.00	qfq	9,868,342	315,717,023	2.80%
2024-02-22	30.70	31.70	30.36	31.44	31.13	qfq	9,385,173	291,667,615	4.56%
2024-02-21	29.93	31.38	29.50	30.07	29.77	qfq	9,013,050	274,958,740	-1.47%
2024-02-20	29.20	31.67	28.90	30.52	30.21	qfq	9,581,158	289,231,706	2.01%
2024-02-19	28.50	30.12	28.41	29.92	29.62	qfq	9,208,709	269,864,431	6.40%
2024-02-08	25.58	28.50	24.50	28.12	27.84	qfq	10,831,270	286,021,652	3.46%
2024-02-07	30.32	31.28	27.08	27.18	26.91	qfq	12,694,500	377,061,666	-9.64%
2024-02-06	31.88	32.69	30.06	30.08	29.78	qfq	14,363,300	440,453,313	-9.94%
2024-02-05	32.63	35.89	32.63	33.40	33.07	qfq	13,470,790	462,062,240	-7.86%
2024-02-02	40.28	43.32	36.25	36.25	35.89	qfq	20,135,818	792,506,851	-10.00%
2024-02-01	35.52	40.28	35.30	40.28	39.88	qfq	15,843,638	600,471,192	9.99%
2024-01-31	32.88	36.62	32.56	36.62	36.25	qfq	12,064,370	437,619,709	10.00%
2024-01-30	35.29	35.29	32.55	33.29	32.96	qfq	7,306,000	245,362,935	-7.86%
2024-01-29	35.70	37.35	34.90	36.13	35.77	qfq	8,629,980	310,439,391	-0.47%
2024-01-26	37.49	37.70	35.65	36.30	35.94	qfq	10,350,250	375,278,463	-2.39%
2024-01-25	35.48	39.09	34.70	37.19	36.82	qfq	15,618,530	571,383,787	4.41%
2024-01-24	35.00	37.52	34.87	35.62	35.26	qfq	18,783,570	677,506,555	4.43%
2024-01-23	31.57	34.11	30.41	34.11	33.77	qfq	7,524,560	253,020,007	10.00%
2024-01-22	33.26	33.66	30.29	31.01	30.70	qfq	6,176,620	196,010,598	-7.07%
2024-01-19	34.09	34.14	32.93	33.37	33.04	qfq	5,825,410	194,993,610	-3.30%
2024-01-18	32.71	34.51	31.91	34.51	34.16	qfq	9,451,660	315,627,116	4.80%
2024-01-17	34.10	34.10	32.83	32.93	32.60	qfq	4,706,400	157,131,240	-2.37%
2024-01-16	33.50	33.86	32.92	33.73	33.39	qfq	6,102,230	203,654,333	-0.85%
2024-01-15	33.31	34.25	33.01	34.02	33.68	qfq	8,706,210	294,590,287	2.10%
2024-01-12	32.64	33.92	32.64	33.32	32.99	qfq	9,939,630	330,395,868	2.15%
2024-01-11	29.53	32.62	29.38	32.62	32.29	qfq	3,790,610	120,445,872	10.02%
2024-01-10	30.95	31.15	29.65	29.65	29.35	qfq	4,326,900	130,032,194	-4.11%
2024-01-09	32.38	32.74	30.30	30.92	30.61	qfq	6,903,630	215,529,525	-5.59%
2024-01-08	32.20	32.99	31.80	32.75	32.42	qfq	5,352,440	174,246,423	1.05%
2024-01-05	33.73	33.76	31.88	32.41	32.09	qfq	7,198,680	235,108,288	-4.84%
2024-01-04	34.23	34.98	33.70	34.06	33.72	qfq	9,005,610	308,720,689	-2.66%
2024-01-03	32.70	36.08	32.35	34.99	34.64	qfq	14,614,680	501,506,201	6.29%
2024-01-02	32.63	33.01	32.24	32.92	32.59	qfq	6,920,480	225,769,710	0.67%
2023-12-29	32.12	32.70	31.71	32.70	32.37	qfq	9,312,769	301,029,787	1.81%
2023-12-28	33.69	33.69	31.78	32.12	31.80	qfq	12,773,161	415,079,663	1.10%
2023-12-27	28.94	31.77	28.94	31.77	31.45	qfq	2,633,253	81,817,823	10.01%
2023-12-26	29.20	29.48	28.72	28.88	28.59	qfq	2,018,450	58,394,707	-1.26%
2023-12-25	29.49	29.88	28.87	29.25	28.96	qfq	2,560,800	74,652,138	-0.88%
2023-12-22	30.50	30.59	29.48	29.51	29.21	qfq	2,823,559	84,506,642	-3.44%
2023-12-21	30.19	30.75	29.70	30.56	30.25	qfq	2,586,400	78,210,229	1.23%
2023-12-20	31.13	31.64	30.10	30.19	29.89	qfq	2,587,140	79,112,239	-2.93%
2023-12-19	30.64	31.20	30.42	31.10	30.79	qfq	2,130,900	65,952,805	1.24%
2023-12-18	31.07	31.55	30.67	30.72	30.41	qfq	2,271,010	70,424,770	-1.51%
2023-12-15	31.53	31.68	31.00	31.19	30.88	qfq	2,369,280	74,044,641	-1.23%
2023-12-14	31.75	32.31	31.48	31.58	31.26	qfq	3,218,559	102,359,526	-0.19%
2023-12-13	32.62	32.93	31.63	31.64	31.32	qfq	5,026,390	161,304,966	-3.98%
2023-12-12	32.15	33.20	31.83	32.95	32.62	qfq	6,701,972	219,348,690	2.36%
2023-12-11	31.05	32.62	31.01	32.19	31.87	qfq	4,707,023	149,713,794	3.01%
2023-12-08	31.76	31.99	31.16	31.25	30.94	qfq	4,110,516	129,254,859	-1.33%
2023-12-07	30.95	32.00	30.90	31.67	31.35	qfq	5,579,016	176,124,994	2.00%
2023-12-06	31.12	31.48	30.83	31.05	30.74	qfq	4,843,190	150,520,489	-1.08%
2023-12-05	32.59	32.75	31.38	31.39	31.08	qfq	5,893,249	188,121,920	-3.86%
2023-12-04	33.55	33.56	32.52	32.65	32.32	qfq	6,299,113	207,786,057	-2.68%
2023-12-01	32.68	33.87	32.32	33.55	33.21	qfq	10,731,824	356,261,462	2.07%
2023-11-30	32.01	33.80	31.16	32.87	32.54	qfq	9,405,518	303,006,286	2.40%
2023-11-29	31.80	32.18	31.50	32.10	31.78	qfq	6,836,919	218,351,961	0.91%
2023-11-28	32.00	32.14	31.40	31.81	31.49	qfq	5,278,253	167,410,338	-0.84%
2023-11-27	32.47	32.74	31.76	32.08	31.76	qfq	6,253,170	200,934,250	-1.14%
2023-11-24	32.93	33.27	32.20	32.45	32.13	qfq	7,815,693	255,432,356	-1.37%
2023-11-23	33.87	34.34	32.70	32.90	32.57	qfq	13,635,834	452,171,428	-6.00%
2023-11-22	37.00	38.85	34.88	35.00	34.65	qfq	18,645,489	674,057,183	-9.68%
2023-11-21	42.00	45.13	38.31	38.75	38.36	qfq	25,318,158	1,081,815,747	-5.56%
2023-11-20	38.41	41.03	37.05	41.03	40.62	qfq	15,923,453	629,127,572	10.00%
2023-11-17	33.30	37.30	32.62	37.30	36.93	qfq	19,942,212	703,679,060	10.00%
2023-11-16	30.01	33.91	29.55	33.91	33.57	qfq	17,542,861	576,355,455	9.99%
2023-11-15	30.61	32.70	30.60	30.83	30.52	qfq	8,864,730	277,371,003	0.78%
2023-11-14	31.65	31.65	30.56	30.59	30.28	qfq	9,567,747	296,013,992	-0.52%
2023-11-13	29.80	31.35	29.11	30.75	30.44	qfq	9,946,707	302,485,639	3.89%
2023-11-10	30.11	30.20	29.10	29.60	29.30	qfq	7,793,720	230,282,324	-4.52%
2023-11-09	29.12	31.35	29.00	31.00	30.69	qfq	12,728,354	388,886,854	3.78%
2023-11-08	31.20	31.79	29.45	29.87	29.57	qfq	11,737,206	355,892,121	0.34%
2023-11-07	28.88	29.88	28.66	29.77	29.47	qfq	8,321,200	244,409,688	2.06%
2023-11-06	28.30	29.96	28.25	29.17	28.88	qfq	6,906,850	200,499,148	1.71%
2023-11-03	27.99	28.90	27.40	28.68	28.39	qfq	7,238,436	205,514,383	1.92%
2023-11-02	28.85	28.86	27.78	28.14	27.86	qfq	7,898,060	222,317,493	-4.32%
2023-11-01	29.09	29.79	28.57	29.41	29.12	qfq	9,134,460	266,425,712	0.17%
2023-10-31	29.80	31.33	29.05	29.36	29.07	qfq	15,468,720	462,377,771	-2.56%
2023-10-30	26.98	30.13	26.98	30.13	29.83	qfq	10,413,540	300,352,448	10.00%
2023-10-27	28.54	28.97	27.00	27.39	27.12	qfq	8,330,850	229,112,196	-4.00%
2023-10-26	28.10	29.49	27.70	28.53	28.24	qfq	10,344,630	295,313,376	-1.28%
2023-10-25	28.01	31.00	27.18	28.90	28.61	qfq	13,464,700	391,310,402	0.07%
2023-10-24	28.01	29.50	28.01	28.88	28.59	qfq	12,867,180	369,548,150	5.32%
2023-10-23	27.20	29.38	26.60	27.42	27.15	qfq	7,667,370	212,143,983	1.74%
2023-10-20	27.65	27.66	26.01	26.95	26.68	qfq	7,033,910	190,255,353	-3.75%
2023-10-19	27.47	28.55	26.81	28.00	27.72	qfq	10,386,460	288,734,880	1.63%
2023-10-18	26.81	27.80	26.59	27.55	27.27	qfq	10,576,615	288,642,236	0.69%
2023-10-17	27.80	28.60	26.72	27.36	27.09	qfq	16,412,320	453,862,781	0.81%
2023-10-16	24.65	27.14	24.50	27.14	26.87	qfq	7,629,100	199,163,314	10.01%
2023-10-13	25.15	25.15	24.50	24.67	24.42	qfq	3,340,169	82,576,150	-1.91%
2023-10-12	25.48	25.49	24.78	25.15	24.90	qfq	3,294,600	82,528,905	-0.71%
2023-10-11	25.49	25.68	24.99	25.33	25.08	qfq	4,377,600	110,643,380	-1.75%
2023-10-10	25.20	25.90	24.94	25.78	25.52	qfq	7,141,550	182,040,403	4.04%
2023-10-09	25.02	25.02	24.46	24.78	24.53	qfq	3,599,089	88,894,314	-1.82%
2023-09-28	25.60	25.60	25.16	25.24	24.99	qfq	5,467,200	138,174,398	-2.32%
2023-09-27	25.30	25.97	24.90	25.84	25.58	qfq	9,089,809	231,703,104	2.42%
2023-09-26	24.67	25.50	24.57	25.23	24.98	qfq	5,901,200	147,882,435	1.49%
2023-09-25	24.25	25.00	24.13	24.86	24.61	qfq	5,813,956	143,144,261	2.56%
2023-09-22	23.68	24.30	23.33	24.24	24.00	qfq	4,937,249	118,420,054	2.36%
2023-09-21	23.60	24.20	23.50	23.68	23.44	qfq	4,362,100	103,854,617	-1.50%
2023-09-20	23.33	25.20	23.33	24.04	23.80	qfq	7,690,727	187,067,070	3.04%
2023-09-19	23.97	23.97	23.25	23.33	23.10	qfq	3,066,010	71,967,988	-2.71%
2023-09-18	23.85	24.15	23.78	23.98	23.74	qfq	2,544,820	60,988,934	-0.12%
2023-09-15	24.38	24.46	23.96	24.01	23.77	qfq	3,126,800	75,497,114	-1.48%
2023-09-14	25.10	25.43	24.24	24.37	24.13	qfq	3,993,010	98,370,328	-3.52%
2023-09-13	25.60	25.76	24.95	25.26	25.01	qfq	3,675,014	92,781,350	-1.98%
2023-09-12	25.53	26.00	25.48	25.77	25.51	qfq	3,189,350	82,240,896	-0.88%
2023-09-11	25.92	26.50	25.34	26.00	25.74	qfq	4,136,500	107,272,396	0.89%
2023-09-08	26.54	26.80	25.40	25.77	25.51	qfq	6,120,390	157,985,992	-4.17%
2023-09-07	26.43	27.19	26.37	26.89	26.62	qfq	6,192,350	166,093,174	0.71%
2023-09-06	27.30	27.47	26.30	26.70	26.43	qfq	6,749,770	179,758,404	-2.87%
2023-09-05	28.01	28.50	27.46	27.49	27.21	qfq	7,470,116	209,140,874	-3.00%
2023-09-04	27.95	28.63	27.22	28.34	28.06	qfq	8,976,646	250,294,292	1.98%
2023-09-01	27.71	28.32	27.40	27.79	27.51	qfq	7,426,076	206,645,541	-0.36%
2023-08-31	28.52	28.76	27.57	27.89	27.61	qfq	11,694,297	326,151,649	-5.78%
2023-08-30	32.50	32.73	29.41	29.60	29.30	qfq	18,775,001	571,319,017	-9.42%
2023-08-29	32.99	35.39	31.40	32.68	32.35	qfq	24,053,679	798,487,055	-4.08%
2023-08-28	32.49	34.07	29.64	34.07	33.73	qfq	24,839,158	797,827,510	10.01%
2023-08-25	28.71	30.97	28.71	30.97	30.66	qfq	22,673,747	689,365,764	10.02%
2023-08-24	30.50	31.41	28.15	28.15	27.87	qfq	20,142,434	593,417,540	-6.26%
2023-08-23	28.75	30.03	27.51	30.03	29.73	qfq	14,040,759	407,386,781	10.00%
2023-08-22	26.50	27.30	26.01	27.30	27.03	qfq	8,116,010	216,214,439	4.04%
2023-08-21	24.91	27.36	24.80	26.24	25.98	qfq	6,096,940	161,386,438	4.88%
2023-08-18	26.02	26.28	25.02	25.02	24.77	qfq	2,193,451	56,224,871	-3.47%
2023-08-17	24.89	26.69	24.57	25.92	25.66	qfq	3,576,430	91,663,404	4.14%
2023-08-16	25.61	25.82	24.84	24.89	24.64	qfq	2,453,200	61,699,068	-3.60%
2023-08-15	26.29	26.48	25.62	25.82	25.56	qfq	2,113,811	54,883,099	-2.27%
2023-08-14	25.88	26.44	25.50	26.42	26.16	qfq	3,144,661	82,048,918	2.09%
2023-08-11	25.47	26.93	25.29	25.88	25.62	qfq	3,226,440	84,277,440	1.93%
2023-08-10	25.76	25.92	25.14	25.39	25.14	qfq	1,397,450	35,564,520	-1.40%
2023-08-09	26.00	26.44	25.57	25.75	25.49	qfq	1,715,900	44,421,954	-1.34%
2023-08-08	26.42	26.77	26.04	26.10	25.84	qfq	2,383,350	62,858,244	-1.21%
2023-08-07	25.70	26.89	25.65	26.42	26.16	qfq	4,056,410	107,469,108	2.28%
2023-08-04	24.73	26.06	24.62	25.83	25.57	qfq	3,896,270	99,718,165	4.96%
2023-08-03	24.24	24.85	24.14	24.61	24.36	qfq	1,357,700	33,301,156	0.82%
2023-08-02	24.12	24.56	24.06	24.41	24.17	qfq	1,073,550	26,051,044	1.16%
2023-08-01	24.23	24.35	23.79	24.13	23.89	qfq	1,568,200	37,697,276	-0.41%
2023-07-31	24.29	24.40	24.00	24.23	23.99	qfq	1,307,350	31,633,389	0.04%
2023-07-28	24.83	24.83	23.99	24.22	23.98	qfq	1,044,130	25,228,181	-0.78%
2023-07-27	25.10	25.10	24.27	24.41	24.17	qfq	1,197,000	29,429,579	-2.75%
2023-07-26	25.59	25.59	24.77	25.10	24.85	qfq	1,048,350	26,266,319	-1.34%
2023-07-25	24.83	25.60	24.67	25.44	25.19	qfq	1,547,700	39,068,503	2.46%
2023-07-24	24.18	25.13	23.90	24.83	24.58	qfq	1,352,200	33,350,161	2.73%
2023-07-21	24.18	24.37	23.83	24.17	23.93	qfq	1,062,700	25,668,047	-0.25%
2023-07-20	24.86	24.90	24.23	24.23	23.99	qfq	1,371,149	33,565,770	-2.69%
2023-07-19	25.12	25.49	24.67	24.90	24.65	qfq	1,128,000	28,192,268	-0.76%
2023-07-18	25.67	25.99	25.01	25.09	24.84	qfq	1,260,100	31,943,252	-2.64%