SECURITY DETAIL · RAW DATA

中晶科技003026.SZ

ASZSECNYSTOCK

最近收盘价29.432026-07-17

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）14,661,794

成交额（元）455,072,217

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 4 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
2026-05-28	2026-06-05	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-28	2026-06-05	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2025-06-25	2025-07-03	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-11	2024-07-18	bonus_share	—	—	0.3	—	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	32.02	32.40	29.38	29.43	29.43	qfq	14,661,794	455,072,217	-8.09%
2026-07-16	33.50	34.57	31.66	32.02	32.02	qfq	14,910,395	493,033,852	-7.72%
2026-07-15	36.74	36.78	33.66	34.70	34.70	qfq	13,647,681	478,538,620	-1.62%
2026-07-14	36.46	36.63	32.88	35.27	35.27	qfq	19,986,943	698,109,955	-2.30%
2026-07-13	38.00	39.38	35.60	36.10	36.10	qfq	17,105,739	639,899,438	-7.13%
2026-07-10	41.22	42.72	38.86	38.87	38.87	qfq	24,893,347	1,017,478,408	-7.39%
2026-07-09	38.25	42.50	38.23	41.97	41.97	qfq	27,482,965	1,105,676,336	8.06%
2026-07-08	36.01	38.98	34.18	38.84	38.84	qfq	23,665,495	881,762,268	5.74%
2026-07-07	35.00	37.50	34.80	36.73	36.73	qfq	17,517,281	640,589,404	4.32%
2026-07-06	36.99	37.19	34.50	35.21	35.21	qfq	13,853,195	494,198,726	-2.92%
2026-07-03	38.50	39.00	36.02	36.27	36.27	qfq	21,650,422	801,588,795	-8.41%
2026-07-02	41.53	42.17	39.60	39.60	39.60	qfq	21,407,932	866,006,298	-10.00%
2026-07-01	45.00	49.80	43.28	44.00	44.00	qfq	32,134,970	1,488,738,436	-3.53%
2026-06-30	42.00	46.80	40.97	45.61	45.61	qfq	27,019,595	1,172,214,278	6.07%
2026-06-29	40.50	43.88	38.87	43.00	43.00	qfq	30,828,973	1,288,011,089	7.80%
2026-06-26	38.30	40.96	36.80	39.89	39.89	qfq	24,326,266	945,953,917	1.86%
2026-06-25	38.12	39.86	37.55	39.16	39.16	qfq	22,259,558	855,732,865	2.78%
2026-06-24	35.93	38.20	34.80	38.10	38.10	qfq	20,185,368	741,536,099	4.24%
2026-06-23	37.83	37.84	35.68	36.55	36.55	qfq	16,167,259	594,334,130	-5.21%
2026-06-22	38.05	38.59	36.70	38.56	38.56	qfq	24,971,599	944,089,270	1.85%
2026-06-18	35.87	40.10	35.22	37.86	37.86	qfq	30,293,375	1,129,867,132	3.67%
2026-06-17	33.90	36.52	33.78	36.52	36.52	qfq	25,970,083	917,469,915	4.58%
2026-06-16	34.53	35.33	34.10	34.92	34.92	qfq	24,056,094	836,273,037	1.16%
2026-06-15	32.83	34.67	31.90	34.52	34.52	qfq	27,833,769	935,736,628	4.01%
2026-06-12	36.34	37.30	32.94	33.19	33.19	qfq	33,627,336	1,170,460,044	-6.38%
2026-06-11	36.86	37.82	34.90	35.45	35.45	qfq	40,766,664	1,478,021,617	-1.91%
2026-06-10	34.44	36.14	34.44	36.14	36.14	qfq	12,057,573	428,572,993	10.02%
2026-06-09	30.44	32.85	30.20	32.85	32.85	qfq	10,101,972	320,934,811	10.01%
2026-06-08	29.01	30.99	29.01	29.86	29.86	qfq	9,005,369	270,892,031	-5.27%
2026-06-05	31.14	32.15	30.00	31.52	31.52	qfq	11,843,539	371,200,251	-32.17%
2026-06-04	43.98	47.06	43.81	46.47	31.94	qfq	9,730,858	447,506,306	4.01%
2026-06-03	42.95	46.05	42.77	44.68	30.71	qfq	7,601,709	340,405,267	4.10%
2026-06-02	43.45	43.74	41.84	42.92	29.50	qfq	5,599,530	239,753,244	-1.15%
2026-06-01	42.82	44.33	42.61	43.42	29.84	qfq	5,425,801	236,307,297	-0.18%
2026-05-29	46.74	46.98	43.10	43.50	29.90	qfq	9,293,429	415,069,041	-6.87%
2026-05-28	44.17	47.00	43.70	46.71	32.11	qfq	10,738,902	491,700,784	6.40%
2026-05-27	43.90	45.36	43.70	43.90	30.17	qfq	7,945,543	353,554,735	-0.48%
2026-05-26	46.93	46.93	43.10	44.11	30.32	qfq	11,091,721	491,987,805	-6.94%
2026-05-25	46.82	47.79	45.36	47.40	32.58	qfq	9,741,268	454,762,436	3.04%
2026-05-22	46.41	46.60	44.26	46.00	31.62	qfq	10,220,507	466,222,354	-0.11%
2026-05-21	51.00	51.59	45.84	46.05	31.65	qfq	14,202,783	694,298,746	-9.06%
2026-05-20	50.06	51.14	49.21	50.64	34.81	qfq	13,391,820	672,726,601	1.08%
2026-05-19	47.03	51.00	45.64	50.10	34.44	qfq	14,923,714	721,899,571	5.58%
2026-05-18	47.80	48.43	46.56	47.45	32.61	qfq	8,310,340	395,034,362	-2.57%
2026-05-15	47.80	49.09	46.80	48.70	33.47	qfq	11,123,888	534,869,512	1.82%
2026-05-14	50.00	50.29	47.50	47.83	32.88	qfq	12,960,946	629,610,449	-5.10%
2026-05-13	49.90	50.68	49.01	50.40	34.64	qfq	17,165,631	856,969,122	-2.33%
2026-05-12	47.24	52.50	45.88	51.60	35.47	qfq	24,329,555	1,209,858,173	7.50%
2026-05-11	48.38	49.00	47.04	48.00	32.99	qfq	15,205,768	727,591,480	1.69%
2026-05-08	49.00	49.17	46.30	47.20	32.44	qfq	20,074,920	956,186,861	-7.36%
2026-05-07	50.80	51.51	50.00	50.95	35.02	qfq	18,111,742	918,792,764	-2.56%
2026-05-06	50.03	54.06	48.80	52.29	35.94	qfq	24,882,449	1,278,684,142	4.60%
2026-04-30	47.20	52.16	44.63	49.99	34.36	qfq	27,302,172	1,285,575,604	5.42%
2026-04-29	46.26	49.81	46.20	47.42	32.59	qfq	28,483,249	1,368,395,959	4.73%
2026-04-28	40.83	45.28	40.60	45.28	31.12	qfq	15,010,865	660,484,398	10.01%
2026-04-27	39.33	43.25	38.88	41.16	28.29	qfq	14,349,000	593,038,499	4.68%
2026-04-24	37.88	39.47	37.65	39.32	27.03	qfq	10,563,533	410,652,707	3.31%
2026-04-23	37.88	38.46	37.41	38.06	26.16	qfq	6,258,548	237,516,150	-0.18%
2026-04-22	37.17	38.54	36.91	38.13	26.21	qfq	7,853,722	297,663,770	1.57%
2026-04-21	36.65	37.54	35.78	37.54	25.80	qfq	7,129,950	262,361,060	2.07%
2026-04-20	36.50	37.14	36.38	36.78	25.28	qfq	4,664,045	171,636,758	0.33%
2026-04-17	37.03	37.25	36.50	36.66	25.20	qfq	5,348,347	196,700,322	-1.87%
2026-04-16	36.90	37.48	36.54	37.36	25.68	qfq	7,190,748	267,076,723	1.58%
2026-04-15	36.68	37.74	36.16	36.78	25.28	qfq	7,522,101	277,817,957	0.66%
2026-04-14	36.56	37.35	36.30	36.54	25.12	qfq	5,262,640	193,351,119	0.61%
2026-04-13	36.23	36.74	36.03	36.32	24.96	qfq	4,190,320	152,242,581	-0.71%
2026-04-10	36.67	37.98	36.52	36.58	25.14	qfq	7,663,510	283,615,520	0.49%
2026-04-09	36.30	36.83	35.85	36.40	25.02	qfq	5,774,630	210,054,160	-0.98%
2026-04-08	35.03	36.98	35.02	36.76	25.27	qfq	9,589,622	348,123,223	7.33%
2026-04-07	34.67	35.30	34.07	34.25	23.54	qfq	3,378,320	116,662,702	0.29%
2026-04-03	34.90	35.85	33.19	34.15	23.47	qfq	6,580,310	227,098,110	-1.07%
2026-04-02	36.05	36.45	34.23	34.52	23.73	qfq	6,117,080	215,340,609	-4.24%
2026-04-01	36.25	36.80	35.72	36.05	24.78	qfq	5,363,059	194,258,765	1.26%
2026-03-31	36.00	36.66	35.59	35.60	24.47	qfq	6,716,550	242,307,945	-2.68%
2026-03-30	34.90	37.00	34.79	36.58	25.14	qfq	9,863,780	357,988,698	3.68%
2026-03-27	34.51	35.49	34.35	35.28	24.25	qfq	4,209,848	147,941,051	0.37%
2026-03-26	35.10	35.66	34.85	35.15	24.16	qfq	5,679,315	200,031,510	0.03%
2026-03-25	35.19	35.50	34.73	35.14	24.15	qfq	5,826,780	204,513,653	0.43%
2026-03-24	34.26	35.00	33.43	34.99	24.05	qfq	6,036,761	208,021,719	3.83%
2026-03-23	33.00	34.26	32.10	33.70	23.16	qfq	5,887,620	196,177,834	0.36%
2026-03-20	34.55	35.25	33.55	33.58	23.08	qfq	5,081,028	174,768,080	-2.21%
2026-03-19	34.57	35.00	34.20	34.34	23.60	qfq	3,620,900	124,935,561	-1.83%
2026-03-18	34.57	35.07	34.09	34.98	24.04	qfq	3,509,540	121,673,014	1.98%
2026-03-17	35.32	35.32	34.15	34.30	23.58	qfq	3,761,864	130,273,594	-2.89%
2026-03-16	34.07	35.34	33.92	35.32	24.28	qfq	5,805,590	201,308,575	2.85%
2026-03-13	33.17	34.69	32.90	34.34	23.60	qfq	5,291,120	180,540,606	2.42%
2026-03-12	34.30	34.55	33.36	33.53	23.05	qfq	3,021,520	102,035,721	-2.24%
2026-03-11	35.02	35.14	34.22	34.30	23.58	qfq	4,282,554	148,103,501	-0.87%
2026-03-10	32.86	35.50	32.80	34.60	23.78	qfq	7,103,354	244,688,215	6.49%
2026-03-09	32.25	32.69	31.44	32.49	22.33	qfq	3,294,100	105,514,567	-1.10%
2026-03-06	33.16	33.39	32.55	32.85	22.58	qfq	4,359,170	143,388,429	-0.93%
2026-03-05	32.32	34.58	32.00	33.16	22.79	qfq	7,427,027	249,491,208	5.47%
2026-03-04	31.30	32.25	31.18	31.44	21.61	qfq	3,098,625	98,271,301	-0.98%
2026-03-03	33.69	34.33	31.70	31.75	21.82	qfq	4,053,648	132,660,711	-5.98%
2026-03-02	34.30	35.01	33.57	33.77	23.21	qfq	4,764,891	162,426,776	-4.36%
2026-02-27	34.90	35.35	34.30	35.31	24.27	qfq	3,831,620	133,513,870	0.37%
2026-02-26	34.98	35.47	34.74	35.18	24.18	qfq	3,670,030	128,678,774	0.51%
2026-02-25	34.10	35.35	33.80	35.00	24.06	qfq	5,401,664	187,814,896	2.49%
2026-02-24	34.23	34.39	33.56	34.15	23.47	qfq	2,990,270	101,675,534	1.46%
2026-02-13	33.99	34.36	33.53	33.66	23.14	qfq	2,056,840	69,933,445	-1.32%
2026-02-12	33.99	34.28	33.70	34.11	23.45	qfq	2,442,290	83,183,350	0.41%
2026-02-11	33.88	34.65	33.75	33.97	23.35	qfq	2,204,420	75,379,664	-0.12%
2026-02-10	34.36	34.41	34.00	34.01	23.38	qfq	2,168,340	73,993,761	-1.19%
2026-02-09	34.07	34.48	33.75	34.42	23.66	qfq	3,455,390	118,261,503	2.90%
2026-02-06	33.57	33.95	33.31	33.45	22.99	qfq	2,477,359	83,318,106	-1.85%
2026-02-05	33.66	34.48	33.06	34.08	23.43	qfq	4,029,377	136,029,235	0.09%
2026-02-04	34.20	34.49	33.58	34.05	23.40	qfq	3,820,510	129,587,073	-1.13%
2026-02-03	34.85	34.90	33.92	34.44	23.67	qfq	4,743,660	162,940,417	0.55%
2026-02-02	35.21	35.85	34.11	34.25	23.54	qfq	5,423,460	189,029,092	-1.58%
2026-01-30	33.53	35.05	33.20	34.80	23.92	qfq	5,193,680	177,922,592	3.14%
2026-01-29	34.40	34.72	33.70	33.74	23.19	qfq	4,123,490	140,830,918	-2.88%
2026-01-28	34.62	35.58	34.42	34.74	23.88	qfq	6,171,960	215,295,365	0.35%
2026-01-27	33.50	34.69	32.64	34.62	23.80	qfq	5,700,757	192,996,680	3.34%
2026-01-26	34.17	34.17	33.15	33.50	23.03	qfq	3,794,230	127,045,270	-1.99%
2026-01-23	34.10	34.37	33.91	34.18	23.49	qfq	3,910,106	133,237,077	-0.06%
2026-01-22	34.99	34.99	33.88	34.20	23.51	qfq	5,417,130	184,865,875	-1.36%
2026-01-21	33.50	34.67	33.22	34.67	23.83	qfq	7,772,649	265,521,445	2.33%
2026-01-20	32.85	34.49	32.70	33.88	23.29	qfq	9,009,061	304,422,237	3.04%
2026-01-19	33.25	33.28	32.65	32.88	22.60	qfq	4,351,028	143,029,924	-0.36%
2026-01-16	32.39	33.37	32.18	33.00	22.68	qfq	6,999,750	229,689,054	2.39%
2026-01-15	31.62	32.23	31.34	32.23	22.15	qfq	3,827,100	121,991,367	1.93%
2026-01-14	31.52	32.00	31.15	31.62	21.73	qfq	3,343,980	105,767,266	0.54%
2026-01-13	32.28	32.28	31.36	31.45	21.62	qfq	3,509,710	111,602,973	-2.21%
2026-01-12	32.27	32.39	31.84	32.16	22.11	qfq	4,250,561	136,291,853	0.00%
2026-01-09	32.20	32.60	31.80	32.16	22.11	qfq	3,730,656	120,016,330	-0.22%
2026-01-08	31.78	32.34	31.64	32.23	22.15	qfq	3,315,100	106,697,222	1.00%
2026-01-07	31.79	32.32	31.63	31.91	21.93	qfq	2,693,200	85,942,163	0.54%
2026-01-06	31.65	32.01	31.47	31.74	21.82	qfq	2,532,410	80,402,543	0.44%
2026-01-05	31.19	31.65	31.08	31.60	21.72	qfq	2,886,480	90,785,196	2.33%
2025-12-31	31.13	31.13	30.62	30.88	21.23	qfq	1,350,271	41,588,139	-0.03%
2025-12-30	30.92	31.28	30.64	30.89	21.23	qfq	1,964,640	60,755,087	-0.52%
2025-12-29	31.15	31.39	30.90	31.05	21.34	qfq	1,546,770	48,105,579	0.03%
2025-12-26	31.37	31.55	30.97	31.04	21.34	qfq	2,035,890	63,560,724	-0.96%
2025-12-25	31.38	31.46	31.06	31.34	21.54	qfq	1,760,252	55,048,489	-0.13%
2025-12-24	30.43	31.40	30.43	31.38	21.57	qfq	2,984,967	92,743,267	3.19%
2025-12-23	30.74	30.99	30.31	30.41	20.90	qfq	1,631,110	49,917,563	-1.01%
2025-12-22	30.32	31.10	30.24	30.72	21.12	qfq	2,082,522	64,060,515	1.79%
2025-12-19	30.36	30.79	30.16	30.18	20.74	qfq	1,565,850	47,476,909	0.07%
2025-12-18	29.60	30.48	29.50	30.16	20.73	qfq	1,810,570	54,741,324	0.94%
2025-12-17	29.66	29.95	28.87	29.88	20.54	qfq	2,151,660	63,122,251	0.64%
2025-12-16	30.30	30.31	29.46	29.69	20.41	qfq	1,565,480	46,497,619	-2.01%
2025-12-15	30.55	30.60	30.13	30.30	20.83	qfq	1,299,560	39,453,707	-0.88%
2025-12-12	30.34	30.89	30.07	30.57	21.01	qfq	1,571,230	48,036,382	0.76%
2025-12-11	31.17	31.19	30.30	30.34	20.85	qfq	1,990,490	61,170,676	-2.66%
2025-12-10	31.00	31.27	30.61	31.17	21.42	qfq	1,736,970	53,821,741	0.68%
2025-12-09	31.08	31.49	30.77	30.96	21.28	qfq	3,154,867	98,430,495	0.62%
2025-12-08	30.33	30.90	30.32	30.77	21.15	qfq	1,732,300	53,170,596	1.48%
2025-12-05	30.28	30.36	29.79	30.32	20.84	qfq	1,339,320	40,252,376	0.13%
2025-12-04	30.23	30.41	29.88	30.28	20.81	qfq	1,285,940	38,774,390	-0.46%
2025-12-03	30.57	30.99	30.26	30.42	20.91	qfq	1,466,170	44,690,674	-1.11%
2025-12-02	31.00	31.30	30.71	30.76	21.14	qfq	1,210,120	37,320,843	-0.74%
2025-12-01	30.46	31.05	30.33	30.99	21.30	qfq	1,709,100	52,751,209	1.74%
2025-11-28	30.12	30.46	30.04	30.46	20.94	qfq	1,430,810	43,376,166	1.13%
2025-11-27	29.97	30.50	29.95	30.12	20.70	qfq	1,810,380	54,879,430	0.50%
2025-11-26	30.20	30.51	29.90	29.97	20.60	qfq	1,777,200	53,666,277	-0.86%
2025-11-25	29.95	30.58	29.95	30.23	20.78	qfq	1,897,838	57,548,794	1.27%
2025-11-24	29.88	29.93	29.55	29.85	20.52	qfq	1,875,730	55,864,126	0.67%
2025-11-21	30.65	30.83	29.44	29.65	20.38	qfq	2,751,990	82,471,054	-3.98%
2025-11-20	31.51	31.64	30.76	30.88	21.23	qfq	1,921,337	59,660,554	-1.37%
2025-11-19	31.70	31.90	30.96	31.31	21.52	qfq	2,314,040	72,431,384	-1.23%
2025-11-18	31.92	32.08	31.57	31.70	21.79	qfq	2,019,130	64,312,368	-0.60%
2025-11-17	32.54	32.56	31.62	31.89	21.92	qfq	2,824,220	90,203,452	-1.05%
2025-11-14	32.82	32.82	32.23	32.23	22.15	qfq	2,266,050	73,631,569	-2.72%
2025-11-13	33.14	33.54	32.88	33.13	22.77	qfq	2,396,700	79,634,083	-0.12%
2025-11-12	33.32	33.59	32.78	33.17	22.80	qfq	2,231,960	73,906,401	-1.51%
2025-11-11	33.56	34.46	33.50	33.68	23.15	qfq	3,720,700	125,891,376	0.36%
2025-11-10	32.35	34.80	32.35	33.56	23.07	qfq	5,864,180	197,728,377	3.90%
2025-11-07	32.29	32.40	32.00	32.30	22.20	qfq	2,187,600	70,360,755	-0.62%
2025-11-06	32.22	32.63	32.00	32.50	22.34	qfq	3,740,490	121,005,060	0.90%
2025-11-05	33.35	33.35	31.82	32.21	22.14	qfq	7,274,378	235,221,661	-6.56%
2025-11-04	35.02	35.80	34.12	34.47	23.69	qfq	2,479,950	85,809,817	-2.21%
2025-11-03	34.56	35.50	33.90	35.25	24.23	qfq	3,678,600	127,912,777	1.67%
2025-10-31	34.97	35.17	34.40	34.67	23.83	qfq	3,192,990	110,773,414	-0.86%
2025-10-30	35.64	35.68	34.97	34.97	24.04	qfq	2,349,770	82,908,735	-1.99%
2025-10-29	35.69	35.95	35.16	35.68	24.52	qfq	2,469,920	87,677,751	0.00%
2025-10-28	35.30	36.03	35.17	35.68	24.52	qfq	2,663,000	95,106,930	0.22%
2025-10-27	35.49	35.77	34.94	35.60	24.47	qfq	3,113,027	110,251,142	1.40%
2025-10-24	34.50	35.22	34.10	35.11	24.13	qfq	3,310,620	115,697,145	2.24%
2025-10-23	34.49	34.49	33.50	34.34	23.60	qfq	3,034,250	102,606,787	-0.43%
2025-10-22	34.85	35.04	34.25	34.49	23.71	qfq	2,345,480	81,172,547	-1.99%
2025-10-21	34.96	35.85	34.80	35.19	24.19	qfq	2,943,110	103,663,780	1.24%
2025-10-20	35.68	36.00	34.46	34.76	23.89	qfq	3,456,572	121,382,423	-0.63%
2025-10-17	36.53	36.97	34.90	34.98	24.04	qfq	3,770,815	134,696,674	-4.24%
2025-10-16	36.51	37.65	36.33	36.53	25.11	qfq	4,085,181	151,080,425	-0.27%
2025-10-15	36.59	37.70	36.01	36.63	25.18	qfq	3,198,980	116,801,613	0.91%
2025-10-14	37.61	37.84	36.13	36.30	24.95	qfq	4,016,120	147,981,304	-3.15%
2025-10-13	33.53	37.58	33.53	37.48	25.76	qfq	5,703,505	206,717,378	1.63%
2025-10-10	37.30	37.82	36.59	36.88	25.35	qfq	4,494,410	166,420,713	-2.49%
2025-10-09	37.81	38.58	37.60	37.82	26.00	qfq	6,866,060	261,235,336	0.16%
2025-09-30	38.03	38.19	37.37	37.76	25.95	qfq	4,261,140	160,945,910	-0.19%
2025-09-29	37.72	37.97	37.42	37.83	26.00	qfq	4,565,130	172,159,444	0.29%
2025-09-26	38.10	38.61	37.52	37.72	25.93	qfq	5,733,960	217,941,535	-1.46%
2025-09-25	38.10	38.33	37.66	38.28	26.31	qfq	9,117,962	346,757,484	-0.60%
2025-09-24	36.51	38.85	36.29	38.51	26.47	qfq	14,944,388	568,143,154	5.05%
2025-09-23	34.88	37.58	33.52	36.66	25.20	qfq	9,325,148	334,722,111	5.07%
2025-09-22	34.85	35.08	34.65	34.89	23.98	qfq	2,028,070	70,675,030	0.11%
2025-09-19	35.30	35.81	34.70	34.85	23.95	qfq	2,854,254	100,481,645	-1.66%
2025-09-18	35.74	36.38	35.01	35.44	24.36	qfq	4,383,200	157,172,337	-0.81%
2025-09-17	35.44	35.89	35.20	35.73	24.56	qfq	2,824,283	100,713,091	0.82%
2025-09-16	35.25	35.45	34.96	35.44	24.36	qfq	2,177,060	76,794,286	0.40%
2025-09-15	36.00	36.21	35.25	35.30	24.26	qfq	3,101,017	110,000,220	-0.17%
2025-09-12	35.13	36.36	35.06	35.36	24.30	qfq	4,561,031	164,009,616	0.65%
2025-09-11	34.23	35.15	33.80	35.13	24.15	qfq	2,777,507	96,371,730	2.63%
2025-09-10	34.38	34.63	33.96	34.23	23.53	qfq	1,790,169	61,443,028	-0.64%
2025-09-09	35.18	35.29	34.33	34.45	23.68	qfq	2,522,780	87,505,528	-2.49%
2025-09-08	35.18	35.35	34.75	35.33	24.28	qfq	2,558,550	89,810,907	0.43%
2025-09-05	34.38	35.20	34.07	35.18	24.18	qfq	3,279,950	114,157,881	3.05%
2025-09-04	35.71	35.94	33.82	34.14	23.47	qfq	4,788,220	166,412,247	-4.40%
2025-09-03	36.73	36.88	35.70	35.71	24.55	qfq	3,443,870	124,717,896	-2.78%
2025-09-02	38.01	38.15	36.57	36.73	25.25	qfq	5,049,091	187,333,383	-3.85%
2025-09-01	38.88	39.47	38.00	38.20	26.26	qfq	7,445,891	286,056,629	-2.05%
2025-08-29	37.81	40.00	36.85	39.00	26.81	qfq	10,017,483	382,034,015	3.17%
2025-08-28	36.58	38.40	36.50	37.80	25.98	qfq	7,792,750	292,395,822	3.93%
2025-08-27	37.50	38.06	36.30	36.37	25.00	qfq	6,387,298	238,864,585	-2.60%
2025-08-26	37.18	37.92	36.74	37.34	25.67	qfq	4,848,757	181,026,725	-0.82%
2025-08-25	38.00	38.70	37.58	37.65	25.88	qfq	7,191,757	273,604,640	-0.87%
2025-08-22	37.50	38.35	37.13	37.98	26.11	qfq	7,500,485	283,974,537	1.23%
2025-08-21	38.42	38.48	37.10	37.52	25.79	qfq	6,396,760	241,177,817	-2.34%
2025-08-20	37.50	38.48	36.82	38.42	26.41	qfq	7,243,704	273,685,183	2.05%
2025-08-19	36.60	38.00	36.38	37.65	25.88	qfq	9,217,430	344,708,994	2.90%
2025-08-18	36.50	36.84	36.21	36.59	25.15	qfq	5,159,091	188,638,860	1.25%
2025-08-15	35.46	36.30	35.34	36.14	24.84	qfq	4,044,620	145,245,903	1.72%
2025-08-14	36.69	36.76	35.50	35.53	24.42	qfq	5,378,640	194,383,374	-2.76%
2025-08-13	36.36	36.90	36.31	36.54	25.12	qfq	5,219,840	190,734,152	-0.41%
2025-08-12	35.72	36.88	35.28	36.69	25.22	qfq	8,131,480	295,132,363	2.72%
2025-08-11	35.40	35.86	35.40	35.72	24.55	qfq	2,955,820	105,453,531	0.53%
2025-08-08	35.99	36.05	35.40	35.53	24.42	qfq	4,556,730	162,348,403	-2.15%
2025-08-07	35.12	36.69	35.05	36.31	24.96	qfq	8,826,010	318,043,658	3.74%
2025-08-06	34.61	35.10	34.51	35.00	24.06	qfq	2,852,870	99,545,342	0.81%
2025-08-05	34.47	34.75	34.30	34.72	23.86	qfq	2,298,320	79,418,492	0.78%
2025-08-04	34.13	34.45	33.84	34.45	23.68	qfq	1,762,280	60,279,702	0.50%
2025-08-01	34.14	34.56	33.90	34.28	23.56	qfq	2,359,360	80,668,996	0.41%
2025-07-31	34.80	35.02	33.90	34.14	23.47	qfq	4,100,360	141,230,374	-2.07%
2025-07-30	35.33	35.57	34.78	34.86	23.96	qfq	3,801,300	133,079,141	-2.08%
2025-07-29	35.97	36.33	35.59	35.60	24.47	qfq	5,058,040	181,689,680	-0.11%
2025-07-28	35.43	35.69	35.06	35.64	24.50	qfq	3,293,069	116,393,311	0.65%
2025-07-25	35.00	35.41	34.90	35.41	24.34	qfq	3,412,070	120,077,957	1.29%
2025-07-24	34.70	35.07	34.61	34.96	24.03	qfq	2,601,040	90,687,362	0.75%
2025-07-23	34.84	35.17	34.70	34.70	23.85	qfq	3,158,990	110,346,780	-0.43%
2025-07-22	35.50	35.70	34.72	34.85	23.95	qfq	4,215,259	148,006,141	-2.11%
2025-07-21	35.65	35.70	35.00	35.60	24.47	qfq	4,333,650	153,188,681	-0.45%
2025-07-18	36.05	36.51	35.72	35.76	24.58	qfq	3,939,340	141,872,730	-1.30%
2025-07-17	35.81	36.42	35.22	36.23	24.90	qfq	5,135,940	183,380,135	0.33%
2025-07-16	36.40	37.40	35.68	36.11	24.82	qfq	6,938,671	252,999,463	-0.71%
2025-07-15	35.54	36.55	35.43	36.37	25.00	qfq	7,466,120	269,565,357	3.09%
2025-07-14	34.89	35.40	34.80	35.28	24.25	qfq	2,771,531	97,536,458	0.23%
2025-07-11	35.57	35.63	34.92	35.20	24.19	qfq	4,707,210	165,782,268	-0.82%
2025-07-10	34.91	35.97	34.44	35.49	24.39	qfq	5,499,189	193,540,247	2.04%
2025-07-09	35.43	35.50	34.65	34.78	23.91	qfq	4,749,010	166,491,296	-1.36%
2025-07-08	35.15	35.68	34.85	35.26	24.24	qfq	5,541,269	195,636,604	1.09%
2025-07-07	34.86	35.00	34.40	34.88	23.97	qfq	3,242,530	112,660,567	0.03%
2025-07-04	35.10	35.75	34.40	34.87	23.97	qfq	6,119,367	213,641,512	-1.22%
2025-07-03	35.20	35.86	35.03	35.30	24.26	qfq	5,866,049	207,377,876	0.57%
2025-07-02	36.30	36.50	35.01	35.10	24.02	qfq	9,070,600	321,424,934	-5.08%
2025-07-01	35.62	39.59	35.28	36.98	25.31	qfq	14,987,734	562,417,282	2.75%
2025-06-30	37.35	37.36	35.76	35.99	24.63	qfq	10,353,790	374,529,609	-1.67%
2025-06-27	35.24	36.60	34.98	36.60	25.05	qfq	13,272,341	476,453,686	5.17%
2025-06-26	34.90	35.93	34.56	34.80	23.82	qfq	10,702,691	377,594,886	-0.77%
2025-06-25	35.20	35.36	34.65	35.07	24.00	qfq	11,228,490	392,611,004	-1.04%
2025-06-24	34.39	36.62	34.38	35.44	24.26	qfq	19,633,383	694,597,932	3.08%
2025-06-23	30.92	34.38	30.55	34.38	23.53	qfq	9,702,690	328,748,581	10.02%
2025-06-20	32.01	33.58	31.25	31.25	21.39	qfq	4,771,440	153,431,460	-2.86%
2025-06-19	33.37	33.65	31.99	32.17	22.02	qfq	5,376,607	176,331,630	-3.60%
2025-06-18	33.40	33.56	32.86	33.37	22.84	qfq	5,261,909	174,859,708	-1.24%
2025-06-17	33.01	34.29	32.50	33.79	23.13	qfq	8,013,364	267,798,631	1.96%
2025-06-16	33.16	34.42	33.01	33.14	22.68	qfq	8,012,280	268,488,314	-1.43%
2025-06-13	32.33	34.05	31.82	33.62	23.01	qfq	9,641,260	318,025,956	3.41%
2025-06-12	32.97	33.29	32.41	32.51	22.25	qfq	6,143,770	201,060,196	-1.99%
2025-06-11	31.51	33.49	31.23	33.17	22.70	qfq	8,856,733	291,627,626	5.91%
2025-06-10	31.97	32.20	31.00	31.32	21.44	qfq	2,984,390	93,996,730	-2.03%
2025-06-09	32.40	32.66	31.71	31.97	21.88	qfq	4,689,409	150,229,326	-0.78%
2025-06-06	30.90	33.04	30.79	32.22	22.05	qfq	7,316,870	235,005,767	4.54%
2025-06-05	30.50	31.17	30.31	30.82	21.09	qfq	1,625,230	49,932,827	1.08%
2025-06-04	30.44	30.64	30.22	30.49	20.87	qfq	1,070,990	32,603,524	0.16%
2025-06-03	30.20	30.97	30.20	30.44	20.83	qfq	1,143,760	35,017,713	-0.75%
2025-05-30	31.06	31.20	30.45	30.67	20.99	qfq	1,260,450	38,743,066	-1.86%
2025-05-29	30.50	31.26	30.50	31.25	21.39	qfq	1,413,960	43,823,445	2.09%
2025-05-28	31.07	31.37	30.52	30.61	20.95	qfq	1,240,410	38,118,698	-1.48%
2025-05-27	31.30	31.30	30.74	31.07	21.27	qfq	1,095,970	33,938,056	-0.42%
2025-05-26	30.90	31.38	30.82	31.20	21.35	qfq	1,231,680	38,369,604	1.10%
2025-05-23	31.40	31.60	30.78	30.86	21.12	qfq	2,284,120	71,206,909	-2.00%
2025-05-22	31.68	32.46	31.49	31.49	21.55	qfq	1,917,280	61,264,758	-1.13%
2025-05-21	32.00	32.40	31.63	31.85	21.80	qfq	1,815,710	57,969,343	-1.42%
2025-05-20	31.77	32.54	31.43	32.31	22.11	qfq	3,202,400	102,937,957	1.70%
2025-05-19	31.42	32.05	31.24	31.77	21.74	qfq	1,953,970	62,013,168	1.11%
2025-05-16	31.21	31.76	31.01	31.42	21.50	qfq	1,742,580	55,008,715	0.42%
2025-05-15	31.32	32.00	30.95	31.29	21.42	qfq	2,404,070	75,702,590	-0.13%
2025-05-14	31.26	31.55	31.15	31.33	21.44	qfq	1,659,419	52,023,845	-0.16%
2025-05-13	32.01	32.20	31.33	31.38	21.48	qfq	2,671,288	84,595,070	-1.29%
2025-05-12	31.99	32.00	31.52	31.79	21.76	qfq	3,034,598	96,420,758	0.44%
2025-05-09	31.40	32.08	30.90	31.65	21.66	qfq	5,070,720	160,110,998	0.80%
2025-05-08	31.18	31.57	31.10	31.40	21.49	qfq	2,091,590	65,723,199	0.22%
2025-05-07	31.54	31.79	31.04	31.33	21.44	qfq	3,331,800	104,246,049	-0.06%
2025-05-06	30.19	31.40	29.84	31.35	21.46	qfq	4,841,520	149,434,832	5.13%
2025-04-30	29.12	30.14	29.12	29.82	20.41	qfq	2,634,400	78,350,696	1.46%
2025-04-29	29.13	29.60	29.01	29.39	20.12	qfq	2,694,648	79,026,260	2.48%
2025-04-28	28.90	28.92	28.38	28.68	19.63	qfq	1,278,190	36,604,946	-0.97%
2025-04-25	29.01	29.26	28.65	28.96	19.82	qfq	1,390,650	40,312,592	-0.17%
2025-04-24	29.53	29.54	28.82	29.01	19.86	qfq	2,229,400	64,888,546	-1.69%
2025-04-23	29.75	30.49	29.37	29.51	20.20	qfq	3,631,710	107,443,947	-2.28%
2025-04-22	29.43	30.60	28.95	30.20	20.67	qfq	5,163,190	154,358,665	3.25%
2025-04-21	28.31	29.31	28.27	29.25	20.02	qfq	2,491,600	71,887,705	3.17%
2025-04-18	29.00	29.13	28.34	28.35	19.40	qfq	2,204,460	63,014,242	-2.51%
2025-04-17	28.64	29.58	28.64	29.08	19.90	qfq	2,932,370	85,798,135	0.55%
2025-04-16	29.12	29.49	28.60	28.92	19.79	qfq	3,293,790	95,838,554	-0.65%
2025-04-15	30.14	30.14	29.00	29.11	19.92	qfq	4,833,323	141,674,551	-4.71%
2025-04-14	30.38	31.55	29.14	30.55	20.91	qfq	7,471,079	223,021,646	3.77%
2025-04-11	26.52	29.44	26.22	29.44	20.15	qfq	4,238,242	120,023,471	10.01%
2025-04-10	26.33	27.18	26.33	26.76	18.32	qfq	2,551,540	68,617,019	2.88%
2025-04-09	24.14	26.18	22.98	26.01	17.80	qfq	3,460,840	86,720,550	4.54%
2025-04-08	25.63	26.33	24.21	24.88	17.03	qfq	3,941,723	98,808,761	-5.69%
2025-04-07	28.31	28.31	26.38	26.38	18.06	qfq	1,640,390	43,802,875	-10.00%
2025-04-03	29.28	29.85	29.03	29.31	20.06	qfq	1,148,110	33,750,690	-1.28%
2025-04-02	29.88	30.27	29.58	29.69	20.32	qfq	1,510,510	44,987,446	-0.64%
2025-04-01	29.15	29.95	29.01	29.88	20.45	qfq	2,256,020	66,989,140	3.32%
2025-03-31	29.50	29.50	28.54	28.92	19.79	qfq	1,854,310	53,785,754	-2.30%
2025-03-28	29.98	30.48	29.53	29.60	20.26	qfq	1,256,730	37,537,191	-1.33%
2025-03-27	29.79	30.50	29.36	30.00	20.53	qfq	1,432,200	42,964,844	0.70%
2025-03-26	29.65	30.07	29.50	29.79	20.39	qfq	1,035,160	30,896,170	0.61%
2025-03-25	29.68	29.90	29.23	29.61	20.27	qfq	1,196,520	35,332,548	-0.20%
2025-03-24	30.20	30.38	28.91	29.67	20.31	qfq	2,011,050	59,450,641	-1.98%
2025-03-21	31.33	31.45	30.15	30.27	20.72	qfq	2,229,400	68,142,953	-3.38%
2025-03-20	31.22	31.62	31.02	31.33	21.44	qfq	1,425,100	44,774,913	0.32%
2025-03-19	31.50	31.69	31.10	31.23	21.37	qfq	1,359,030	42,644,121	-0.86%
2025-03-18	31.57	31.82	31.36	31.50	21.56	qfq	1,388,616	43,836,036	0.48%
2025-03-17	31.25	31.63	31.25	31.35	21.46	qfq	1,457,330	45,819,669	0.32%
2025-03-14	30.80	31.27	30.50	31.25	21.39	qfq	2,102,240	65,195,422	1.46%
2025-03-13	31.81	31.89	30.51	30.80	21.08	qfq	2,404,150	74,429,652	-2.75%
2025-03-12	31.88	31.98	31.55	31.67	21.68	qfq	1,740,780	55,304,422	0.13%
2025-03-11	31.34	31.77	31.15	31.63	21.65	qfq	1,575,610	49,531,632	-0.06%
2025-03-10	31.74	31.77	31.33	31.65	21.66	qfq	1,395,400	44,041,053	0.54%
2025-03-07	32.00	32.06	31.34	31.48	21.55	qfq	2,038,910	64,616,761	-1.96%
2025-03-06	32.00	32.40	31.93	32.11	21.98	qfq	2,584,490	83,313,913	0.66%
2025-03-05	31.99	32.58	31.54	31.90	21.83	qfq	2,381,658	76,232,063	-0.34%
2025-03-04	30.70	32.07	30.61	32.01	21.91	qfq	2,824,570	89,169,056	3.39%
2025-03-03	31.09	31.58	30.68	30.96	21.19	qfq	2,046,280	63,819,986	-0.45%
2025-02-28	32.34	32.57	31.00	31.10	21.29	qfq	2,554,220	80,878,756	-4.69%
2025-02-27	32.87	33.00	31.95	32.63	22.33	qfq	2,564,310	83,173,515	-0.79%
2025-02-26	32.66	33.00	32.42	32.89	22.51	qfq	2,569,824	84,058,806	0.74%
2025-02-25	32.20	32.99	32.20	32.65	22.35	qfq	2,376,280	77,710,670	0.00%
2025-02-24	33.15	33.15	32.42	32.65	22.35	qfq	2,984,014	97,626,231	-0.49%
2025-02-21	32.58	33.00	32.00	32.81	22.46	qfq	3,813,870	124,365,855	1.36%
2025-02-20	32.72	32.79	32.15	32.37	22.15	qfq	2,449,580	79,462,309	-0.71%
2025-02-19	31.16	32.62	31.16	32.60	22.31	qfq	3,505,900	112,888,872	3.89%
2025-02-18	32.29	32.58	31.34	31.38	21.48	qfq	2,373,430	75,783,535	-2.88%
2025-02-17	32.70	32.78	32.10	32.31	22.11	qfq	2,450,500	79,411,224	0.50%
2025-02-14	32.13	32.29	31.58	32.15	22.00	qfq	2,200,730	70,312,952	0.09%
2025-02-13	32.76	32.77	32.12	32.12	21.98	qfq	2,751,940	89,173,522	-1.95%
2025-02-12	32.20	32.78	31.93	32.76	22.42	qfq	3,563,600	115,466,954	1.93%
2025-02-11	32.62	32.65	31.94	32.14	22.00	qfq	2,454,100	78,963,969	-1.59%
2025-02-10	31.90	32.70	31.70	32.66	22.35	qfq	3,505,770	113,177,241	2.58%
2025-02-07	31.77	32.38	31.50	31.84	21.79	qfq	4,187,740	133,774,262	0.51%
2025-02-06	30.88	31.70	30.66	31.68	21.68	qfq	3,866,950	121,431,200	2.62%
2025-02-05	30.85	31.20	30.49	30.87	21.13	qfq	2,082,300	64,334,934	1.98%
2025-01-27	31.14	31.30	30.27	30.27	20.72	qfq	1,905,510	58,498,708	-0.95%
2025-01-24	30.52	30.84	30.36	30.56	20.92	qfq	1,464,360	44,805,457	0.03%
2025-01-23	31.01	31.60	30.55	30.55	20.91	qfq	1,831,870	57,033,915	-0.94%
2025-01-22	31.32	31.32	30.74	30.84	21.11	qfq	1,472,780	45,594,834	-1.19%
2025-01-21	31.67	31.67	30.92	31.21	21.36	qfq	1,845,780	57,489,646	-0.45%
2025-01-20	32.00	32.00	31.24	31.35	21.46	qfq	1,984,430	62,399,064	-0.41%
2025-01-17	31.06	31.86	30.68	31.48	21.55	qfq	2,549,070	79,831,434	0.99%
2025-01-16	31.30	31.74	30.78	31.17	21.33	qfq	2,408,728	75,306,345	0.03%
2025-01-15	31.22	31.55	30.90	31.16	21.33	qfq	2,776,130	86,632,540	-0.03%
2025-01-14	30.00	31.17	29.87	31.17	21.33	qfq	3,046,500	93,306,650	4.60%
2025-01-13	29.39	29.95	28.85	29.80	20.40	qfq	1,965,940	57,878,463	0.37%
2025-01-10	30.52	31.03	29.69	29.69	20.32	qfq	2,292,340	69,761,715	-2.72%
2025-01-09	30.50	31.06	30.30	30.52	20.89	qfq	1,930,340	59,348,459	-0.42%
2025-01-08	30.57	30.91	29.60	30.65	20.98	qfq	2,804,958	85,232,214	0.20%
2025-01-07	29.59	30.59	29.45	30.59	20.94	qfq	2,714,413	82,033,533	3.34%
2025-01-06	29.60	29.98	28.85	29.60	20.26	qfq	2,366,068	69,900,809	-0.20%
2025-01-03	31.44	31.60	29.66	29.66	20.30	qfq	2,997,805	91,258,831	-5.12%
2025-01-02	32.54	32.55	30.92	31.26	21.40	qfq	3,281,420	104,172,904	-3.96%
2024-12-31	34.11	34.20	32.50	32.55	22.28	qfq	2,710,120	89,750,945	-3.95%
2024-12-30	34.35	34.40	33.63	33.89	23.20	qfq	2,281,400	77,485,960	-1.71%
2024-12-27	34.54	35.35	34.26	34.48	23.60	qfq	2,523,400	87,681,258	0.06%
2024-12-26	34.25	34.98	34.22	34.46	23.59	qfq	2,324,980	80,657,707	0.06%
2024-12-25	35.54	35.60	34.30	34.44	23.57	qfq	2,538,260	88,362,419	-3.12%
2024-12-24	35.19	35.56	34.21	35.55	24.33	qfq	3,361,450	117,599,004	2.07%
2024-12-23	36.66	36.74	34.78	34.83	23.84	qfq	3,888,730	138,222,668	-4.44%
2024-12-20	35.52	37.25	35.40	36.45	24.95	qfq	4,547,750	166,070,722	2.22%
2024-12-19	35.00	36.28	35.00	35.66	24.41	qfq	4,516,670	160,558,879	-2.65%
2024-12-18	36.19	37.11	35.40	36.63	25.07	qfq	3,439,680	125,287,216	1.69%
2024-12-17	37.10	37.95	36.01	36.02	24.65	qfq	4,096,128	149,711,214	-3.66%
2024-12-16	38.70	39.45	37.10	37.39	25.59	qfq	6,236,290	238,899,694	-4.01%
2024-12-13	38.09	40.00	37.31	38.95	26.66	qfq	7,983,680	308,743,314	1.75%
2024-12-12	38.06	38.39	37.87	38.28	26.20	qfq	3,062,420	116,775,543	0.53%
2024-12-11	37.30	38.69	37.25	38.08	26.06	qfq	3,165,457	120,183,804	1.41%
2024-12-10	38.88	38.90	37.45	37.55	25.70	qfq	4,048,963	154,374,275	0.45%
2024-12-09	37.53	37.65	36.88	37.38	25.58	qfq	2,612,530	97,440,707	-1.08%
2024-12-06	37.66	38.00	37.16	37.79	25.86	qfq	3,230,940	121,603,938	0.03%
2024-12-05	37.80	38.40	37.29	37.78	25.86	qfq	4,085,293	154,752,857	-1.67%
2024-12-04	38.80	40.00	38.31	38.42	26.30	qfq	6,289,410	246,618,749	0.16%
2024-12-03	38.91	39.55	38.00	38.36	26.25	qfq	4,447,077	172,704,190	-1.79%
2024-12-02	38.54	39.09	38.53	39.06	26.73	qfq	4,583,090	177,851,943	0.28%
2024-11-29	39.20	39.63	37.85	38.95	26.66	qfq	7,497,550	290,394,579	-1.39%
2024-11-28	37.80	39.60	37.40	39.50	27.03	qfq	9,591,385	372,986,183	4.50%
2024-11-27	36.35	37.88	35.44	37.80	25.87	qfq	4,618,068	170,080,749	3.96%
2024-11-26	36.68	37.42	36.28	36.36	24.89	qfq	2,496,960	91,780,836	-1.94%
2024-11-25	36.07	37.80	36.07	37.08	25.38	qfq	3,784,900	138,737,540	2.77%
2024-11-22	37.97	38.18	36.00	36.08	24.69	qfq	3,520,288	130,804,038	-4.90%
2024-11-21	38.00	38.37	37.50	37.94	25.97	qfq	3,199,420	121,209,723	-0.55%
2024-11-20	38.40	38.57	37.51	38.15	26.11	qfq	4,568,532	173,605,359	-1.88%
2024-11-19	35.45	38.89	35.45	38.88	26.61	qfq	5,405,200	199,310,362	9.64%
2024-11-18	37.00	37.29	35.24	35.46	24.27	qfq	3,950,660	141,665,571	-4.16%
2024-11-15	38.00	38.64	37.00	37.00	25.32	qfq	4,495,170	170,192,658	-3.44%
2024-11-14	39.40	40.08	38.29	38.32	26.23	qfq	4,228,210	165,807,926	-3.55%
2024-11-13	40.20	40.20	38.80	39.73	27.19	qfq	6,079,340	240,008,538	-2.09%
2024-11-12	40.80	42.08	39.89	40.58	27.77	qfq	9,248,962	379,875,501	-0.29%
2024-11-11	39.92	41.60	39.73	40.70	27.86	qfq	9,843,843	401,476,244	2.49%
2024-11-08	38.99	40.00	38.96	39.71	27.18	qfq	8,030,418	317,411,207	2.50%
2024-11-07	38.81	39.20	38.00	38.74	26.51	qfq	5,769,448	222,151,830	-1.17%
2024-11-06	38.50	39.98	38.00	39.20	26.83	qfq	7,706,378	299,928,383	1.82%
2024-11-05	37.30	38.80	37.10	38.50	26.35	qfq	6,171,972	235,833,136	2.67%
2024-11-04	36.05	37.63	36.05	37.50	25.67	qfq	4,827,652	179,739,680	1.35%
2024-11-01	40.00	40.49	36.99	37.00	25.32	qfq	9,999,306	385,520,102	-9.69%
2024-10-31	40.30	42.33	39.28	40.97	28.04	qfq	12,795,760	520,862,702	2.32%
2024-10-30	39.37	40.04	39.01	40.04	27.40	qfq	7,190,714	283,795,712	0.70%
2024-10-29	41.00	41.41	39.68	39.76	27.21	qfq	10,727,640	435,011,890	-4.22%
2024-10-28	42.15	42.15	40.72	41.51	28.41	qfq	11,953,068	492,766,938	-1.61%
2024-10-25	41.20	43.80	39.80	42.19	28.88	qfq	18,415,380	761,815,952	2.63%
2024-10-24	38.00	41.74	37.90	41.11	28.14	qfq	18,194,730	728,062,588	6.81%
2024-10-23	39.78	39.82	38.33	38.49	26.34	qfq	12,923,590	505,770,833	-5.15%
2024-10-22	38.60	41.60	38.60	40.58	27.77	qfq	16,780,331	675,629,968	2.45%
2024-10-21	39.39	41.50	38.96	39.61	27.11	qfq	20,493,177	822,354,603	2.56%
2024-10-18	35.26	39.11	35.26	38.62	26.43	qfq	17,803,598	671,272,674	8.64%
2024-10-17	36.34	36.79	35.25	35.55	24.33	qfq	7,628,271	275,327,375	-1.41%
2024-10-16	35.24	36.58	35.01	36.06	24.68	qfq	5,966,480	214,317,904	-0.96%
2024-10-15	37.16	38.46	36.35	36.41	24.92	qfq	10,544,275	392,691,683	-3.45%
2024-10-14	35.43	38.13	34.66	37.71	25.81	qfq	11,215,958	405,855,457	6.44%
2024-10-11	36.25	37.00	35.01	35.43	24.25	qfq	9,825,588	354,522,555	-4.24%
2024-10-10	40.00	40.00	36.26	37.00	25.32	qfq	14,096,223	534,236,105	-8.17%
2024-10-09	39.37	42.50	37.26	40.29	27.58	qfq	23,549,656	959,841,580	4.27%
2024-10-08	38.64	38.64	37.01	38.64	26.45	qfq	13,886,991	532,901,945	9.99%
2024-09-30	32.68	35.13	32.08	35.13	24.04	qfq	17,282,730	585,826,652	9.99%
2024-09-27	30.48	32.44	30.48	31.94	21.86	qfq	13,831,969	435,554,004	5.00%
2024-09-26	29.10	30.43	29.01	30.42	20.82	qfq	11,031,388	329,907,203	3.08%
2024-09-25	29.31	30.45	29.15	29.51	20.20	qfq	13,039,106	388,701,294	0.55%
2024-09-24	28.41	29.38	26.90	29.35	20.09	qfq	13,337,240	378,935,356	3.09%
2024-09-23	29.06	29.30	28.42	28.47	19.49	qfq	6,888,441	198,532,595	-3.29%
2024-09-20	28.67	29.48	28.48	29.44	20.15	qfq	8,797,841	255,191,992	1.73%
2024-09-19	28.55	29.18	28.23	28.94	19.81	qfq	7,404,801	213,852,086	1.40%
2024-09-18	28.90	29.60	27.91	28.54	19.53	qfq	7,744,540	220,934,349	-0.97%
2024-09-13	29.50	29.89	28.70	28.82	19.73	qfq	8,986,980	261,396,714	-3.87%
2024-09-12	31.37	31.65	29.89	29.98	20.52	qfq	10,225,908	313,205,599	-3.41%
2024-09-11	30.83	31.47	30.35	31.04	21.24	qfq	11,963,540	369,507,628	-2.36%
2024-09-10	29.80	32.75	29.12	31.79	21.76	qfq	18,479,250	573,194,723	6.36%
2024-09-09	28.64	30.55	28.55	29.89	20.46	qfq	9,389,860	279,905,546	1.74%
2024-09-06	28.60	30.80	28.60	29.38	20.11	qfq	12,059,960	357,816,540	1.80%
2024-09-05	28.64	29.31	28.45	28.86	19.75	qfq	7,000,731	201,947,675	0.42%
2024-09-04	28.51	29.43	28.31	28.74	19.67	qfq	7,197,700	207,664,503	-1.94%
2024-09-03	30.34	30.60	29.01	29.31	20.06	qfq	10,010,280	297,383,570	-3.33%
2024-09-02	30.37	31.28	30.00	30.32	20.75	qfq	10,875,750	331,726,322	-1.53%
2024-08-30	29.54	31.49	29.37	30.79	21.07	qfq	15,022,614	457,858,504	3.57%
2024-08-29	28.08	30.80	27.81	29.73	20.35	qfq	13,082,881	386,772,387	3.70%
2024-08-28	28.32	29.66	28.32	28.67	19.62	qfq	7,751,350	223,198,804	-1.04%
2024-08-27	28.31	30.03	27.98	28.97	19.83	qfq	12,786,740	371,435,869	1.29%
2024-08-26	28.58	28.90	28.11	28.60	19.57	qfq	8,984,400	255,303,119	-0.42%
2024-08-23	30.40	30.40	28.34	28.72	19.66	qfq	13,844,401	402,947,693	-7.06%
2024-08-22	30.65	32.19	30.40	30.90	21.15	qfq	13,043,211	408,847,249	-1.50%
2024-08-21	32.02	32.56	31.02	31.37	21.47	qfq	13,872,851	440,284,046	-4.56%
2024-08-20	30.80	33.60	30.50	32.87	22.50	qfq	21,264,690	679,191,208	7.38%
2024-08-19	30.60	31.25	30.27	30.61	20.95	qfq	11,959,410	367,480,926	-1.32%
2024-08-16	32.19	32.62	30.81	31.02	21.23	qfq	17,983,900	570,367,464	-4.11%
2024-08-15	32.25	34.33	31.90	32.35	22.14	qfq	20,724,261	676,996,561	-3.72%
2024-08-14	36.50	36.99	33.58	33.60	23.00	qfq	29,842,363	1,043,808,389	-3.00%
2024-08-13	31.88	34.64	31.88	34.64	23.71	qfq	25,262,040	864,259,015	10.00%
2024-08-12	30.24	32.69	29.01	31.49	21.55	qfq	24,727,656	761,684,831	-1.99%
2024-08-09	31.07	32.13	31.03	32.13	21.99	qfq	27,663,186	882,260,862	10.00%
2024-08-08	27.40	30.35	26.71	29.21	19.99	qfq	23,802,971	687,880,415	5.87%
2024-08-07	28.04	28.55	27.18	27.59	18.88	qfq	12,872,560	358,945,006	-2.41%
2024-08-06	29.90	30.38	27.79	28.27	19.35	qfq	18,110,585	515,881,492	-6.95%
2024-08-05	30.38	31.58	30.38	30.38	20.79	qfq	18,130,466	556,510,141	-10.01%
2024-08-02	28.90	33.76	28.90	33.76	23.11	qfq	29,968,639	976,451,388	10.00%
2024-08-01	29.99	31.61	29.20	30.69	21.01	qfq	27,630,878	848,946,038	6.78%
2024-07-31	27.38	28.74	26.89	28.74	19.67	qfq	15,710,181	441,814,134	9.99%
2024-07-30	23.59	26.13	23.10	26.13	17.88	qfq	9,536,420	238,611,760	10.02%
2024-07-29	23.75	24.15	23.63	23.75	16.26	qfq	4,453,270	106,325,994	-0.96%
2024-07-26	24.08	24.34	23.52	23.98	16.41	qfq	5,479,320	131,021,731	-1.07%
2024-07-25	23.80	24.42	23.46	24.24	16.59	qfq	5,794,047	139,046,538	0.37%
2024-07-24	24.89	25.43	24.02	24.15	16.53	qfq	7,334,387	180,823,887	-4.05%
2024-07-23	26.21	26.49	25.13	25.17	17.23	qfq	8,345,397	214,822,089	-4.11%
2024-07-22	26.00	27.08	25.71	26.25	17.97	qfq	10,699,815	282,212,300	-1.72%
2024-07-19	25.18	27.40	24.96	26.71	18.28	qfq	14,873,040	390,830,877	7.14%
2024-07-18	23.22	26.12	22.60	24.93	17.06	qfq	9,264,709	223,999,783	-19.94%
2024-07-17	32.16	32.35	31.14	31.14	16.40	qfq	5,170,852	163,921,063	-4.77%
2024-07-16	31.56	32.80	31.55	32.70	17.23	qfq	6,256,273	202,057,408	1.02%
2024-07-15	31.28	34.18	31.28	32.37	17.05	qfq	9,069,816	297,573,102	4.18%
2024-07-12	31.35	31.35	30.59	31.07	16.37	qfq	3,682,100	113,954,684	-0.96%
2024-07-11	31.35	31.57	30.77	31.37	16.52	qfq	5,174,116	160,760,999	1.88%
2024-07-10	31.50	31.55	30.60	30.79	16.22	qfq	6,582,952	204,185,043	-3.66%
2024-07-09	29.75	31.99	29.30	31.96	16.84	qfq	9,125,452	284,580,739	5.03%
2024-07-08	29.70	31.41	29.70	30.43	16.03	qfq	8,046,152	246,177,733	3.79%
2024-07-05	29.20	30.00	28.03	29.32	15.44	qfq	4,622,700	133,999,613	-0.91%
2024-07-04	29.48	30.67	29.40	29.59	15.59	qfq	6,335,700	189,844,324	-1.73%
2024-07-03	28.46	31.20	27.90	30.11	15.86	qfq	8,857,950	262,228,488	5.32%
2024-07-02	28.90	28.97	28.30	28.59	15.06	qfq	2,752,700	78,693,860	-0.87%
2024-07-01	28.70	28.98	27.87	28.84	15.19	qfq	3,711,650	105,489,104	-0.10%
2024-06-28	28.66	29.38	28.29	28.87	15.21	qfq	4,583,100	132,588,237	0.63%
2024-06-27	29.80	30.09	28.58	28.69	15.11	qfq	5,228,200	152,701,611	-4.62%
2024-06-26	29.78	30.27	28.58	30.08	15.84	qfq	5,783,752	171,024,632	1.01%
2024-06-25	30.55	30.63	29.31	29.78	15.69	qfq	6,647,643	198,330,639	-3.00%
2024-06-24	32.00	32.90	30.40	30.70	16.17	qfq	8,568,991	272,040,403	-8.93%
2024-06-21	34.82	34.97	32.23	33.71	17.76	qfq	13,477,330	452,812,203	-5.86%
2024-06-20	33.13	35.81	33.13	35.81	18.86	qfq	15,603,307	545,314,365	10.02%
2024-06-19	32.80	33.55	31.80	32.55	17.15	qfq	8,187,291	268,497,404	-1.51%
2024-06-18	32.94	33.05	31.61	33.05	17.41	qfq	8,598,600	278,541,228	0.33%
2024-06-17	32.30	33.38	32.08	32.94	17.35	qfq	9,153,846	299,183,455	1.70%
2024-06-14	32.64	32.94	31.90	32.39	17.06	qfq	10,263,046	331,339,760	-3.60%
2024-06-13	35.36	36.60	33.58	33.60	17.70	qfq	13,939,314	488,085,466	-6.38%
2024-06-12	35.22	37.88	35.16	35.89	18.91	qfq	16,721,528	607,438,565	-5.92%
2024-06-11	34.58	38.15	33.43	38.15	20.10	qfq	18,822,068	675,672,983	10.01%
2024-06-07	34.00	34.68	33.11	34.68	18.27	qfq	18,631,708	635,698,730	9.99%
2024-06-06	31.53	31.53	31.53	31.53	16.61	qfq	1,238,700	39,056,211	10.01%
2024-06-05	25.70	28.66	25.65	28.66	15.10	qfq	3,643,520	103,207,217	10.02%
2024-06-04	27.40	27.45	25.81	26.05	13.72	qfq	2,878,300	75,613,990	-4.72%
2024-06-03	27.13	27.88	26.80	27.34	14.40	qfq	3,169,711	86,804,890	0.29%
2024-05-31	27.63	27.84	27.10	27.26	14.36	qfq	3,143,811	86,226,878	-2.08%
2024-05-30	27.10	28.15	26.86	27.84	14.67	qfq	4,622,352	127,918,306	0.51%
2024-05-29	27.10	28.35	27.00	27.70	14.59	qfq	5,959,800	164,087,254	-2.94%
2024-05-28	26.38	29.02	26.01	28.54	15.03	qfq	7,602,948	216,031,674	8.19%
2024-05-27	25.92	26.40	24.86	26.38	13.90	qfq	1,996,600	50,877,408	1.11%
2024-05-24	26.48	26.72	26.00	26.09	13.74	qfq	1,041,400	27,461,565	-1.32%
2024-05-23	26.55	27.08	26.41	26.44	13.93	qfq	1,058,400	28,247,796	-1.38%
2024-05-22	26.46	26.84	26.20	26.81	14.12	qfq	1,152,200	30,574,327	2.68%
2024-05-21	26.37	26.71	26.03	26.11	13.75	qfq	1,000,500	26,315,324	-1.36%
2024-05-20	26.93	27.00	26.28	26.47	13.94	qfq	1,374,300	36,531,511	-1.45%
2024-05-17	26.16	26.88	25.64	26.86	14.15	qfq	1,651,000	43,424,378	3.27%
2024-05-16	25.56	26.07	25.45	26.01	13.70	qfq	1,089,600	28,227,834	2.36%
2024-05-15	25.30	25.97	25.00	25.41	13.38	qfq	928,500	23,686,112	0.43%
2024-05-14	25.17	25.75	25.13	25.30	13.33	qfq	825,300	20,942,123	0.76%
2024-05-13	25.86	26.00	25.00	25.11	13.23	qfq	1,248,591	31,542,247	-4.16%
2024-05-10	26.69	26.98	26.04	26.20	13.80	qfq	1,128,800	29,753,971	-2.38%
2024-05-09	26.99	27.18	26.63	26.84	14.14	qfq	1,326,400	35,602,388	0.56%
2024-05-08	26.59	27.08	26.35	26.69	14.06	qfq	1,727,564	46,292,554	0.79%
2024-05-07	26.60	26.71	26.21	26.48	13.95	qfq	1,111,000	29,443,210	-0.45%
2024-05-06	26.73	26.86	26.35	26.60	14.01	qfq	1,240,552	32,929,762	1.03%
2024-04-30	26.22	26.62	25.75	26.33	13.87	qfq	1,910,900	50,060,204	-0.30%
2024-04-29	24.64	26.76	24.61	26.41	13.91	qfq	2,706,100	70,914,191	7.45%
2024-04-26	24.42	24.71	23.97	24.58	12.95	qfq	1,324,600	32,299,278	1.15%
2024-04-25	23.60	24.60	23.42	24.30	12.80	qfq	1,681,391	40,653,890	3.01%
2024-04-24	23.21	23.60	23.19	23.59	12.43	qfq	1,139,091	26,695,132	2.48%
2024-04-23	22.85	23.11	22.61	23.02	12.13	qfq	1,184,191	27,168,341	1.59%
2024-04-22	22.35	22.91	21.71	22.66	11.94	qfq	993,500	22,295,735	0.22%
2024-04-19	23.18	23.50	22.51	22.61	11.91	qfq	1,111,602	25,357,030	-3.29%
2024-04-18	23.27	23.76	22.70	23.38	12.32	qfq	1,370,100	31,915,388	0.39%
2024-04-17	21.78	23.29	21.78	23.29	12.27	qfq	1,860,300	42,515,071	8.07%
2024-04-16	23.70	23.82	21.55	21.55	11.35	qfq	2,119,800	46,822,309	-9.98%
2024-04-15	24.93	25.46	23.45	23.94	12.61	qfq	1,728,845	41,858,347	-4.81%
2024-04-12	25.67	26.10	25.10	25.15	13.25	qfq	1,134,900	28,922,071	-0.51%
2024-04-11	25.30	25.66	24.93	25.28	13.32	qfq	1,116,800	28,372,388	-0.16%
2024-04-10	26.60	26.66	25.19	25.32	13.34	qfq	1,738,100	44,642,035	-5.03%
2024-04-09	25.98	26.68	25.78	26.66	14.04	qfq	1,406,093	37,142,413	2.54%
2024-04-08	26.85	26.98	26.00	26.00	13.70	qfq	1,804,700	47,642,765	-4.69%
2024-04-03	26.84	27.89	26.25	27.28	14.37	qfq	2,902,193	78,790,636	0.85%
2024-04-02	28.03	28.13	26.78	27.05	14.25	qfq	2,300,745	62,799,854	-2.06%
2024-04-01	28.02	28.27	27.33	27.62	14.55	qfq	2,837,513	78,531,595	-0.61%
2024-03-29	27.60	28.20	26.85	27.79	14.64	qfq	3,181,538	87,840,540	2.55%
2024-03-28	26.02	27.57	25.55	27.10	14.28	qfq	3,534,550	94,753,325	0.82%
2024-03-27	29.50	29.50	26.88	26.88	14.16	qfq	5,325,096	147,909,439	-10.01%
2024-03-26	29.57	31.49	29.52	29.87	15.73	qfq	5,597,903	169,512,565	1.60%
2024-03-25	31.14	31.50	29.40	29.40	15.49	qfq	7,413,786	222,214,005	-10.01%
2024-03-22	31.16	34.38	30.80	32.67	17.21	qfq	12,268,589	410,613,123	4.54%
2024-03-21	28.41	31.25	28.41	31.25	16.46	qfq	2,107,001	64,729,105	10.00%
2024-03-20	28.10	28.47	28.00	28.41	14.97	qfq	1,088,164	30,730,985	1.36%
2024-03-19	27.97	28.20	27.79	28.03	14.77	qfq	1,231,500	34,539,889	0.29%
2024-03-18	27.35	27.97	27.35	27.95	14.72	qfq	1,280,500	35,547,770	2.38%
2024-03-15	26.93	27.30	26.71	27.30	14.38	qfq	795,100	21,480,108	0.92%
2024-03-14	27.50	27.60	26.68	27.05	14.25	qfq	1,102,819	29,891,959	-1.81%
2024-03-13	27.29	28.15	27.20	27.55	14.51	qfq	1,576,700	43,629,008	0.88%
2024-03-12	26.96	27.73	26.83	27.31	14.39	qfq	1,575,620	42,985,862	1.90%
2024-03-11	26.54	26.81	26.20	26.80	14.12	qfq	1,062,900	28,269,672	1.06%
2024-03-08	26.25	26.65	25.90	26.52	13.97	qfq	992,900	26,213,231	1.92%
2024-03-07	26.54	27.20	26.01	26.02	13.71	qfq	1,087,100	28,917,125	-1.96%
2024-03-06	26.47	26.93	25.96	26.54	13.98	qfq	1,002,120	26,481,778	0.45%
2024-03-05	26.82	27.04	26.39	26.42	13.92	qfq	1,180,200	31,545,004	-1.93%
2024-03-04	26.76	27.23	26.18	26.94	14.19	qfq	1,428,000	38,181,541	0.67%
2024-03-01	26.15	26.90	26.03	26.76	14.10	qfq	1,809,624	48,099,385	2.33%
2024-02-29	24.50	26.30	24.43	26.15	13.77	qfq	2,077,600	53,413,015	4.77%
2024-02-28	27.50	28.29	24.80	24.96	13.15	qfq	2,841,300	75,856,671	-9.17%
2024-02-27	26.22	27.50	25.56	27.48	14.48	qfq	1,862,200	49,842,366	4.81%
2024-02-26	25.65	26.92	25.51	26.22	13.81	qfq	1,819,202	47,584,263	2.66%
2024-02-23	24.51	25.60	24.45	25.54	13.45	qfq	1,583,203	39,766,501	4.67%
2024-02-22	23.62	24.53	23.55	24.40	12.85	qfq	1,584,000	38,346,464	3.08%
2024-02-21	23.45	24.45	23.06	23.67	12.47	qfq	1,561,228	37,257,700	1.07%
2024-02-20	23.50	23.75	22.69	23.42	12.34	qfq	1,250,700	28,874,067	0.43%
2024-02-19	22.39	24.01	22.39	23.32	12.28	qfq	2,078,411	48,431,334	4.15%
2024-02-08	20.35	22.39	20.02	22.39	11.79	qfq	2,401,665	51,376,610	10.02%
2024-02-07	20.92	21.51	20.01	20.35	10.72	qfq	1,952,635	40,433,914	-2.86%
2024-02-06	20.10	22.10	19.20	20.95	11.04	qfq	2,262,244	45,774,680	-1.78%
2024-02-05	23.70	23.70	21.33	21.33	11.24	qfq	1,735,400	37,578,749	-10.00%
2024-02-02	25.50	25.98	22.95	23.70	12.48	qfq	1,615,680	39,263,874	-7.06%
2024-02-01	25.61	26.11	24.84	25.50	13.43	qfq	1,001,237	25,520,394	-1.43%
2024-01-31	27.82	27.99	25.55	25.87	13.63	qfq	1,014,877	26,753,861	-5.24%
2024-01-30	28.42	28.42	27.10	27.30	14.38	qfq	742,100	20,587,274	-4.01%
2024-01-29	29.50	30.20	28.41	28.44	14.98	qfq	1,002,100	29,054,983	-3.56%
2024-01-26	30.30	30.58	29.35	29.49	15.53	qfq	1,076,800	32,165,203	-2.58%
2024-01-25	28.92	30.30	28.74	30.27	15.95	qfq	1,395,700	41,422,147	5.18%
2024-01-24	29.10	29.47	27.72	28.78	15.16	qfq	1,276,900	36,293,527	-1.03%
2024-01-23	29.40	29.74	28.87	29.08	15.32	qfq	835,190	24,395,905	-1.12%
2024-01-22	31.60	31.66	28.44	29.41	15.49	qfq	1,045,440	31,702,561	-6.93%
2024-01-19	32.54	32.77	31.60	31.60	16.65	qfq	516,800	16,605,410	-2.44%
2024-01-18	31.88	32.41	31.20	32.39	17.06	qfq	904,150	28,701,583	1.54%
2024-01-17	33.06	33.35	31.90	31.90	16.80	qfq	714,600	23,256,044	-3.92%
2024-01-16	33.93	33.98	32.56	33.20	17.49	qfq	1,134,104	37,552,391	-2.50%
2024-01-15	33.40	34.35	33.07	34.05	17.94	qfq	1,046,700	35,494,439	1.98%
2024-01-12	34.07	34.10	33.39	33.39	17.59	qfq	514,700	17,355,895	-1.59%
2024-01-11	33.48	34.02	33.42	33.93	17.87	qfq	555,300	18,766,084	1.16%
2024-01-10	34.10	34.40	33.30	33.54	17.67	qfq	525,200	17,712,764	-1.29%
2024-01-09	33.61	34.39	33.61	33.98	17.90	qfq	453,200	15,427,657	1.10%
2024-01-08	34.52	34.67	33.61	33.61	17.70	qfq	710,800	24,158,339	-2.64%
2024-01-05	35.38	35.63	34.43	34.52	18.18	qfq	556,800	19,456,410	-1.93%
2024-01-04	35.25	35.37	35.03	35.20	18.54	qfq	424,900	14,951,064	-0.03%
2024-01-03	35.67	35.71	35.00	35.21	18.55	qfq	597,400	21,082,636	-1.29%
2024-01-02	35.78	36.00	35.60	35.67	18.79	qfq	447,900	16,016,340	-0.36%
2023-12-29	35.27	35.89	35.27	35.80	18.86	qfq	768,000	27,411,771	1.50%
2023-12-28	34.48	35.60	34.40	35.27	18.58	qfq	955,950	33,499,781	1.64%
2023-12-27	34.20	34.86	34.00	34.70	18.28	qfq	761,200	26,314,534	1.88%
2023-12-26	34.50	34.55	33.80	34.06	17.94	qfq	699,400	23,836,919	-1.33%
2023-12-25	35.00	35.08	34.39	34.52	18.18	qfq	465,200	16,102,789	-1.17%
2023-12-22	35.26	35.30	34.75	34.93	18.40	qfq	586,300	20,515,970	-0.77%
2023-12-21	34.97	35.32	34.39	35.20	18.54	qfq	751,750	26,162,436	0.57%
2023-12-20	34.92	35.55	34.80	35.00	18.44	qfq	933,200	32,859,729	0.72%
2023-12-19	34.50	34.85	34.30	34.75	18.30	qfq	547,600	18,947,129	1.08%
2023-12-18	35.20	35.38	34.28	34.38	18.11	qfq	992,850	34,410,814	-2.39%
2023-12-15	35.69	35.97	35.21	35.22	18.55	qfq	718,500	25,504,057	-1.32%
2023-12-14	35.86	36.26	35.60	35.69	18.80	qfq	641,810	23,078,389	-0.42%
2023-12-13	36.36	36.45	35.81	35.84	18.88	qfq	557,800	20,115,083	-1.43%
2023-12-12	36.27	36.60	36.06	36.36	19.15	qfq	584,900	21,253,203	0.25%
2023-12-11	36.02	36.42	35.35	36.27	19.11	qfq	815,000	29,298,045	0.64%
2023-12-08	36.01	36.77	36.01	36.04	18.98	qfq	847,700	30,828,462	-0.55%
2023-12-07	36.26	36.40	35.90	36.24	19.09	qfq	648,451	23,414,507	-0.06%
2023-12-06	36.00	36.68	35.88	36.26	19.10	qfq	719,452	26,163,191	0.19%
2023-12-05	37.60	37.60	36.19	36.19	19.06	qfq	1,424,500	52,126,299	-3.52%
2023-12-04	37.89	37.89	37.26	37.51	19.76	qfq	665,400	24,970,670	-0.29%
2023-12-01	37.81	37.97	37.09	37.62	19.82	qfq	1,028,300	38,520,769	-0.50%
2023-11-30	38.61	38.61	37.36	37.81	19.92	qfq	1,334,000	50,326,453	-2.22%
2023-11-29	38.06	39.35	38.06	38.67	20.37	qfq	1,801,687	70,139,439	0.97%
2023-11-28	37.59	38.56	37.59	38.30	20.17	qfq	1,061,180	40,586,291	0.90%
2023-11-27	37.21	38.08	37.20	37.96	20.00	qfq	1,032,835	38,994,200	1.44%
2023-11-24	38.00	38.00	37.32	37.42	19.71	qfq	971,200	36,463,303	-1.63%
2023-11-23	37.58	38.15	37.13	38.04	20.04	qfq	1,243,800	46,902,793	1.33%
2023-11-22	38.50	38.60	37.46	37.54	19.77	qfq	2,032,735	76,907,189	-2.75%
2023-11-21	39.76	39.86	38.35	38.60	20.33	qfq	2,099,326	81,836,114	-2.53%
2023-11-20	39.57	39.85	39.38	39.60	20.86	qfq	1,711,400	67,740,409	0.08%
2023-11-17	39.61	39.87	39.36	39.57	20.84	qfq	2,286,341	90,437,556	-0.83%
2023-11-16	39.15	40.28	38.86	39.90	21.02	qfq	3,106,141	123,132,483	1.92%
2023-11-15	39.82	39.87	39.04	39.15	20.62	qfq	1,831,000	71,973,318	-0.81%
2023-11-14	39.40	39.93	39.04	39.47	20.79	qfq	1,581,600	62,359,332	0.18%
2023-11-13	38.94	39.44	38.68	39.40	20.75	qfq	1,790,000	70,151,601	1.21%
2023-11-10	38.40	39.24	38.32	38.93	20.51	qfq	1,723,626	67,093,587	0.83%
2023-11-09	39.22	39.67	38.61	38.61	20.34	qfq	2,314,689	90,352,821	-2.75%
2023-11-08	40.01	40.05	39.14	39.70	20.91	qfq	2,685,800	106,093,469	-0.38%
2023-11-07	39.74	39.85	39.10	39.85	20.99	qfq	2,826,650	111,628,149	0.25%
2023-11-06	39.41	39.85	39.05	39.75	20.94	qfq	3,707,739	146,585,014	0.66%
2023-11-03	38.90	39.89	38.55	39.49	20.80	qfq	4,258,026	167,082,317	1.13%
2023-11-02	40.00	40.13	39.01	39.05	20.57	qfq	4,310,167	169,934,227	-2.62%
2023-11-01	38.17	42.63	38.17	40.10	21.12	qfq	8,620,043	351,231,070	3.48%
2023-10-31	37.81	38.90	37.41	38.75	20.41	qfq	3,779,127	144,109,281	1.97%
2023-10-30	37.46	38.21	37.15	38.00	20.02	qfq	3,514,589	132,618,795	1.44%
2023-10-27	36.72	37.62	36.52	37.46	19.73	qfq	3,137,138	116,402,670	0.00%
2023-10-26	37.63	38.12	36.26	37.46	19.73	qfq	4,038,589	149,981,664	-2.32%
2023-10-25	38.18	38.66	38.12	38.35	20.20	qfq	3,287,852	126,047,824	-0.42%
2023-10-24	39.76	39.76	38.02	38.51	20.29	qfq	5,890,100	227,087,535	-1.81%
2023-10-23	35.33	39.22	35.00	39.22	20.66	qfq	4,810,300	186,639,887	10.01%
2023-10-20	37.00	37.70	35.53	35.65	18.78	qfq	3,783,700	138,003,053	-5.96%
2023-10-19	36.16	39.78	36.15	37.91	19.97	qfq	5,562,552	214,653,937	4.84%
2023-10-18	37.09	37.42	36.16	36.16	19.05	qfq	727,426	26,592,155	-2.48%
2023-10-17	36.70	37.35	36.45	37.08	19.53	qfq	646,100	23,873,575	1.04%
2023-10-16	37.41	37.49	36.56	36.70	19.33	qfq	818,800	30,131,551	-1.87%
2023-10-13	37.02	37.68	36.70	37.40	19.70	qfq	983,100	36,768,131	0.92%
2023-10-12	37.64	37.64	36.62	37.06	19.52	qfq	920,000	33,974,593	-0.96%
2023-10-11	36.89	37.68	36.53	37.42	19.71	qfq	1,203,861	44,856,362	1.68%
2023-10-10	36.00	37.23	36.00	36.80	19.38	qfq	1,246,400	45,897,679	2.22%
2023-10-09	36.07	36.48	35.72	36.00	18.96	qfq	613,900	22,147,881	-0.19%
2023-09-28	35.79	36.48	35.60	36.07	19.00	qfq	785,500	28,326,882	0.81%
2023-09-27	35.85	36.54	35.68	35.78	18.85	qfq	609,452	21,948,685	-0.20%
2023-09-26	36.40	36.53	35.85	35.85	18.88	qfq	586,300	21,140,848	-1.54%
2023-09-25	36.67	36.73	36.08	36.41	19.18	qfq	773,961	28,113,602	-0.93%
2023-09-22	36.20	36.82	35.96	36.75	19.36	qfq	838,561	30,610,997	1.52%
2023-09-21	35.99	36.85	35.61	36.20	19.07	qfq	886,648	32,246,517	0.14%
2023-09-20	36.90	37.48	36.15	36.15	19.04	qfq	931,961	34,074,510	-1.63%
2023-09-19	36.99	37.49	36.31	36.75	19.36	qfq	1,299,596	47,834,953	-1.02%
2023-09-18	37.49	37.80	36.85	37.13	19.56	qfq	1,572,000	58,496,250	-2.49%
2023-09-15	36.54	39.50	36.42	38.08	20.06	qfq	2,542,885	96,970,738	4.21%
2023-09-14	37.20	37.20	36.40	36.54	19.25	qfq	760,661	27,876,601	-1.27%
2023-09-13	37.33	37.62	36.70	37.01	19.50	qfq	990,061	36,635,168	-1.04%
2023-09-12	37.80	37.98	37.00	37.40	19.70	qfq	962,410	36,006,779	-1.03%
2023-09-11	37.93	38.25	37.10	37.79	19.91	qfq	1,178,000	44,638,634	-0.42%
2023-09-08	37.22	38.49	37.22	37.95	19.99	qfq	1,527,200	58,127,535	1.15%
2023-09-07	37.73	38.60	37.51	37.52	19.76	qfq	1,864,301	70,912,414	-3.07%
2023-09-06	36.25	38.95	36.25	38.71	20.39	qfq	3,756,770	143,461,119	5.45%
2023-09-05	36.40	37.42	36.25	36.71	19.34	qfq	1,231,200	45,398,414	0.71%
2023-09-04	35.90	36.49	35.83	36.45	19.20	qfq	1,226,900	44,436,802	0.72%
2023-09-01	37.04	37.14	35.97	36.19	19.06	qfq	1,896,986	69,058,395	-2.69%
2023-08-31	35.47	39.29	35.39	37.19	19.59	qfq	3,140,586	117,432,933	3.80%
2023-08-30	35.00	36.50	35.00	35.83	18.87	qfq	1,617,400	58,106,267	2.78%
2023-08-29	33.00	34.92	33.00	34.86	18.36	qfq	1,564,200	53,758,454	5.13%
2023-08-28	34.80	35.09	32.99	33.16	17.47	qfq	870,000	29,651,166	-0.18%
2023-08-25	34.28	34.42	33.02	33.22	17.50	qfq	965,500	32,461,144	-3.96%
2023-08-24	34.44	35.09	34.11	34.59	18.22	qfq	662,900	22,939,772	0.44%
2023-08-23	35.48	35.48	34.38	34.44	18.14	qfq	530,000	18,424,539	-2.99%
2023-08-22	35.79	35.98	34.30	35.50	18.70	qfq	986,542	34,486,490	0.00%
2023-08-21	36.60	36.60	35.38	35.50	18.70	qfq	545,200	19,537,694	-1.55%
2023-08-18	36.52	36.95	36.04	36.06	18.99	qfq	414,100	15,113,652	-1.23%
2023-08-17	36.01	36.60	35.53	36.51	19.23	qfq	668,400	24,186,787	1.30%
2023-08-16	36.22	36.68	36.02	36.04	18.98	qfq	510,145	18,514,499	-1.10%
2023-08-15	37.10	37.25	36.32	36.44	19.20	qfq	720,595	26,378,784	-1.78%
2023-08-14	37.69	37.70	36.63	37.10	19.54	qfq	821,613	30,369,124	-1.67%
2023-08-11	38.18	38.31	37.58	37.73	19.87	qfq	975,300	36,959,682	-2.20%
2023-08-10	37.46	39.74	37.41	38.58	20.32	qfq	1,643,945	63,275,455	3.02%
2023-08-09	37.52	37.73	37.41	37.45	19.73	qfq	575,300	21,579,485	-0.50%
2023-08-08	38.38	38.59	37.38	37.64	19.83	qfq	1,385,548	52,295,715	-1.90%
2023-08-07	38.72	38.72	38.32	38.37	20.21	qfq	632,000	24,315,526	-0.42%
2023-08-04	38.49	38.72	38.28	38.53	20.30	qfq	714,160	27,489,751	0.08%
2023-08-03	38.82	38.83	38.04	38.50	20.28	qfq	1,153,400	44,262,422	-0.90%
2023-08-02	38.92	39.14	38.80	38.85	20.46	qfq	738,061	28,725,639	-0.41%
2023-08-01	39.13	39.13	38.80	39.01	20.55	qfq	751,200	29,247,807	-0.31%
2023-07-31	38.89	39.19	38.50	39.13	20.61	qfq	1,228,761	47,913,192	0.62%
2023-07-28	38.72	39.07	38.43	38.89	20.49	qfq	1,029,400	39,907,401	0.05%
2023-07-27	39.80	39.80	38.70	38.87	20.48	qfq	1,430,500	55,838,744	-1.57%
2023-07-26	40.66	40.67	39.33	39.49	20.80	qfq	1,932,261	76,893,839	-2.93%
2023-07-25	41.06	41.35	40.36	40.68	21.43	qfq	1,962,300	79,882,487	-0.56%
2023-07-24	40.92	42.10	40.51	40.91	21.55	qfq	2,019,300	83,096,712	-1.54%
2023-07-21	40.95	43.60	40.90	41.55	21.89	qfq	3,173,900	133,364,266	0.80%
2023-07-20	42.45	42.74	41.12	41.22	21.71	qfq	2,609,661	109,075,091	-2.74%
2023-07-19	41.65	43.92	41.01	42.38	22.32	qfq	5,585,271	236,772,804	-1.51%
2023-07-18	40.98	44.57	40.82	43.03	22.67	qfq	7,636,135	331,653,482	6.19%