SECURITY DETAIL · RAW DATA

东华测试300354.SZ

ASZSECNYSTOCK

最近收盘价29.592026-07-17

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）4,367,010

成交额（元）135,466,061

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	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-23	cash_dividend	0.177	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-03	cash_dividend	0.128	—	—	—	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	31.50	32.93	29.16	29.59	29.59	qfq	4,367,010	135,466,061	-6.15%
2026-07-16	32.10	32.68	31.40	31.53	31.53	qfq	2,643,758	84,530,558	-2.98%
2026-07-15	30.55	32.91	30.15	32.50	32.50	qfq	4,333,600	138,933,086	5.11%
2026-07-14	31.62	32.00	30.03	30.92	30.92	qfq	3,830,258	118,137,983	-3.01%
2026-07-13	36.00	36.69	31.72	31.88	31.88	qfq	5,363,481	179,196,941	-8.65%
2026-07-10	34.73	36.70	34.54	34.90	34.90	qfq	4,487,900	160,014,170	-0.37%
2026-07-09	36.01	36.68	34.33	35.03	35.03	qfq	3,876,900	136,531,084	-0.85%
2026-07-08	36.00	36.56	34.78	35.33	35.33	qfq	2,769,300	98,135,452	-2.27%
2026-07-07	37.20	38.30	35.92	36.15	36.15	qfq	3,718,800	137,159,206	-3.98%
2026-07-06	36.90	39.05	36.90	37.65	37.65	qfq	4,736,900	180,336,770	1.18%
2026-07-03	37.50	38.66	36.65	37.21	37.21	qfq	5,362,000	202,288,780	0.59%
2026-07-02	37.71	38.88	36.97	36.99	36.99	qfq	6,358,735	240,408,472	-1.36%
2026-07-01	34.50	37.57	34.50	37.50	37.50	qfq	9,016,400	330,236,681	10.68%
2026-06-30	30.20	33.94	29.96	33.88	33.88	qfq	5,080,200	165,155,534	11.74%
2026-06-29	31.40	31.46	29.87	30.32	30.32	qfq	2,810,068	85,518,778	-3.72%
2026-06-26	31.07	32.60	30.53	31.49	31.49	qfq	3,176,900	100,241,875	-0.03%
2026-06-25	32.79	32.79	31.40	31.50	31.50	qfq	2,836,528	90,289,842	-4.17%
2026-06-24	33.85	33.85	32.25	32.87	32.87	qfq	2,274,500	74,483,992	-1.65%
2026-06-23	33.94	34.19	33.16	33.42	33.42	qfq	2,183,605	73,374,071	-1.88%
2026-06-22	35.23	35.39	33.00	34.06	34.06	qfq	4,009,832	135,939,597	-3.81%
2026-06-18	34.74	36.16	34.37	35.41	35.41	qfq	4,150,308	146,154,055	0.94%
2026-06-17	32.64	35.74	32.45	35.08	35.08	qfq	6,449,672	223,851,018	6.85%
2026-06-16	32.08	33.00	31.68	32.83	32.83	qfq	2,206,700	71,759,141	2.59%
2026-06-15	31.68	32.13	31.58	32.00	32.00	qfq	1,657,600	52,823,127	1.49%
2026-06-12	31.69	32.63	31.05	31.53	31.53	qfq	2,505,700	79,630,941	1.45%
2026-06-11	31.51	32.17	30.83	31.08	31.08	qfq	2,476,278	77,344,129	-3.03%
2026-06-10	34.29	34.48	31.77	32.05	32.05	qfq	3,562,800	116,691,425	-6.15%
2026-06-09	33.07	35.03	32.71	34.15	34.15	qfq	4,273,080	144,781,936	5.11%
2026-06-08	32.18	33.42	31.95	32.49	32.49	qfq	2,499,900	81,947,620	-1.81%
2026-06-05	31.85	33.80	30.86	33.09	33.09	qfq	3,580,687	116,340,541	3.93%
2026-06-04	31.73	32.45	31.58	31.84	31.84	qfq	1,332,826	42,600,761	-0.50%
2026-06-03	32.08	32.82	31.55	32.00	32.00	qfq	1,664,100	53,711,600	-1.11%
2026-06-02	33.13	33.28	31.81	32.36	32.16	qfq	1,779,591	57,594,282	-1.79%
2026-06-01	32.66	33.33	32.43	32.95	32.75	qfq	1,517,500	50,099,787	0.89%
2026-05-29	34.85	34.98	32.35	32.66	32.46	qfq	3,318,200	110,696,851	-6.42%
2026-05-28	34.64	35.12	33.70	34.90	34.68	qfq	2,799,008	95,854,415	0.72%
2026-05-27	36.40	36.78	34.48	34.65	34.44	qfq	3,443,881	121,419,656	-5.04%
2026-05-26	37.67	37.79	35.91	36.49	36.26	qfq	3,207,995	117,675,473	-3.13%
2026-05-25	37.90	38.55	37.25	37.67	37.44	qfq	2,284,499	86,087,087	-0.40%
2026-05-22	38.39	38.39	37.42	37.82	37.59	qfq	3,066,521	115,904,863	-0.34%
2026-05-21	38.55	39.71	37.83	37.95	37.72	qfq	3,768,300	146,559,884	-1.48%
2026-05-20	38.85	39.11	37.64	38.52	38.28	qfq	2,666,896	102,762,900	-1.91%
2026-05-19	38.99	39.58	38.78	39.27	39.03	qfq	2,737,664	107,152,480	0.31%
2026-05-18	39.30	39.90	38.39	39.15	38.91	qfq	5,213,799	204,599,683	1.06%
2026-05-15	37.06	39.58	36.95	38.74	38.50	qfq	5,759,620	221,880,398	5.67%
2026-05-14	37.90	38.00	36.59	36.66	36.43	qfq	2,406,474	89,097,610	-3.20%
2026-05-13	37.77	38.10	37.43	37.87	37.64	qfq	1,713,600	64,839,936	0.11%
2026-05-12	38.99	39.19	37.55	37.83	37.60	qfq	3,007,798	114,535,553	-2.75%
2026-05-11	39.27	39.50	38.23	38.90	38.66	qfq	3,038,300	118,039,583	-0.82%
2026-05-08	37.52	39.80	37.23	39.22	38.98	qfq	5,859,041	228,028,038	4.53%
2026-05-07	37.09	37.76	36.70	37.52	37.29	qfq	2,566,713	96,136,282	2.35%
2026-05-06	35.90	37.36	35.75	36.66	36.43	qfq	2,828,703	103,907,672	2.57%
2026-04-30	35.27	35.81	35.25	35.74	35.52	qfq	1,596,313	56,862,068	1.53%
2026-04-29	35.39	35.75	35.17	35.20	34.98	qfq	2,023,400	71,908,327	-0.68%
2026-04-28	36.28	36.50	35.38	35.44	35.22	qfq	1,961,918	70,138,520	-3.59%
2026-04-27	35.97	37.13	35.52	36.76	36.53	qfq	2,991,600	109,119,286	4.25%
2026-04-24	35.88	36.02	34.88	35.26	35.04	qfq	2,167,698	76,492,576	-2.14%
2026-04-23	36.69	36.85	35.81	36.03	35.81	qfq	1,974,099	71,368,068	-1.85%
2026-04-22	36.41	36.88	36.36	36.71	36.48	qfq	1,802,770	66,068,499	-0.03%
2026-04-21	38.00	38.00	36.32	36.72	36.49	qfq	4,501,748	165,501,802	-3.90%
2026-04-20	37.26	38.53	36.91	38.21	37.97	qfq	3,598,040	136,077,176	3.10%
2026-04-17	37.10	37.17	36.70	37.06	36.83	qfq	1,642,839	60,696,364	0.16%
2026-04-16	36.69	37.16	36.43	37.00	36.77	qfq	1,825,700	67,143,623	0.95%
2026-04-15	36.96	37.63	36.57	36.65	36.42	qfq	3,173,378	117,587,697	0.19%
2026-04-14	36.49	36.58	36.13	36.58	36.35	qfq	1,351,525	49,129,036	1.39%
2026-04-13	35.92	36.42	35.81	36.08	35.86	qfq	1,406,410	50,691,208	-0.55%
2026-04-10	36.29	36.96	36.11	36.28	36.06	qfq	1,898,610	69,143,151	1.09%
2026-04-09	35.51	36.68	35.06	35.89	35.67	qfq	3,845,511	138,203,406	0.31%
2026-04-08	34.95	35.85	34.52	35.78	35.56	qfq	3,177,100	112,329,663	6.08%
2026-04-07	33.80	34.09	33.40	33.73	33.52	qfq	1,209,252	40,847,699	0.39%
2026-04-03	34.11	34.28	33.55	33.60	33.39	qfq	1,391,500	47,073,931	-1.18%
2026-04-02	34.97	34.99	33.87	34.00	33.79	qfq	1,601,900	55,115,244	-2.86%
2026-04-01	35.24	35.48	34.63	35.00	34.78	qfq	1,733,295	60,498,536	1.10%
2026-03-31	34.69	35.82	34.56	34.62	34.41	qfq	2,317,201	81,341,423	0.14%
2026-03-30	33.95	34.58	33.70	34.57	34.36	qfq	1,419,416	48,663,882	0.41%
2026-03-27	33.70	34.60	33.60	34.43	34.22	qfq	1,610,271	55,143,866	1.12%
2026-03-26	35.30	35.45	33.88	34.05	33.84	qfq	2,288,960	78,984,233	-3.05%
2026-03-25	34.83	35.56	34.83	35.12	34.90	qfq	1,586,619	55,880,512	0.95%
2026-03-24	34.70	34.85	33.87	34.79	34.57	qfq	1,757,600	60,255,993	1.99%
2026-03-23	35.68	35.98	33.90	34.11	33.90	qfq	2,595,400	90,443,963	-6.29%
2026-03-20	38.00	38.00	36.25	36.40	36.18	qfq	1,829,495	67,745,864	-3.47%
2026-03-19	38.25	38.48	37.63	37.71	37.48	qfq	1,285,400	48,843,560	-2.93%
2026-03-18	38.45	38.97	38.00	38.85	38.61	qfq	1,172,144	45,100,803	1.70%
2026-03-17	38.77	39.45	38.20	38.20	37.96	qfq	1,140,700	44,337,027	-1.11%
2026-03-16	38.70	38.70	38.07	38.63	38.39	qfq	1,028,026	39,413,227	-0.18%
2026-03-13	38.85	39.07	38.55	38.70	38.46	qfq	1,163,600	45,195,383	-0.67%
2026-03-12	39.70	39.70	38.89	38.96	38.72	qfq	1,250,200	48,961,768	-1.64%
2026-03-11	39.80	40.56	39.52	39.61	39.37	qfq	1,750,100	69,655,796	-0.05%
2026-03-10	39.20	39.80	39.20	39.63	39.39	qfq	1,791,252	70,887,422	2.01%
2026-03-09	39.28	39.28	37.89	38.85	38.61	qfq	2,507,579	96,379,408	-2.21%
2026-03-06	38.83	40.58	38.67	39.73	39.48	qfq	2,975,470	118,197,265	2.19%
2026-03-05	39.50	39.79	38.56	38.88	38.64	qfq	2,027,369	79,668,704	-0.08%
2026-03-04	39.00	39.60	38.68	38.91	38.67	qfq	2,100,600	82,069,741	-1.39%
2026-03-03	42.00	42.18	39.40	39.46	39.22	qfq	3,690,900	149,721,493	-6.03%
2026-03-02	42.15	42.88	41.72	41.99	41.73	qfq	2,938,200	123,935,555	-1.20%
2026-02-27	42.78	42.86	42.15	42.50	42.24	qfq	3,526,060	149,504,901	-0.93%
2026-02-26	43.90	43.90	42.70	42.90	42.63	qfq	4,078,500	175,146,946	-2.05%
2026-02-25	43.94	43.97	43.54	43.80	43.53	qfq	1,579,825	69,088,303	-0.36%
2026-02-24	44.44	44.55	43.66	43.96	43.69	qfq	2,148,800	94,496,934	-0.27%
2026-02-13	43.60	44.39	43.51	44.08	43.81	qfq	2,077,573	91,579,951	0.57%
2026-02-12	43.25	43.98	43.01	43.83	43.56	qfq	2,746,200	119,524,387	0.32%
2026-02-11	43.25	45.59	42.99	43.69	43.42	qfq	4,297,572	189,985,960	1.27%
2026-02-10	42.98	43.38	42.95	43.14	42.87	qfq	1,282,600	55,357,775	0.42%
2026-02-09	42.99	43.07	42.76	42.96	42.69	qfq	1,401,100	60,116,794	1.20%
2026-02-06	42.00	42.87	41.91	42.45	42.19	qfq	1,459,400	61,935,804	0.64%
2026-02-05	42.25	42.59	42.02	42.18	41.92	qfq	1,264,024	53,371,983	-1.06%
2026-02-04	43.08	43.08	42.21	42.63	42.37	qfq	1,845,200	78,626,339	-1.11%
2026-02-03	42.60	43.11	42.19	43.11	42.84	qfq	1,960,620	83,814,558	2.23%
2026-02-02	42.90	43.27	42.13	42.17	41.91	qfq	2,040,901	87,348,177	-1.84%
2026-01-30	43.03	43.60	41.90	42.96	42.69	qfq	2,322,300	98,900,234	0.51%
2026-01-29	43.39	43.86	42.60	42.74	42.48	qfq	2,715,015	117,185,859	-1.86%
2026-01-28	44.09	44.71	43.38	43.55	43.28	qfq	3,061,514	133,979,449	-1.94%
2026-01-27	44.48	44.59	43.00	44.41	44.14	qfq	3,200,700	140,500,226	-0.22%
2026-01-26	47.69	47.72	44.00	44.51	44.23	qfq	7,603,700	344,999,501	-6.55%
2026-01-23	46.40	47.65	46.20	47.63	47.34	qfq	5,064,969	238,770,361	3.18%
2026-01-22	46.35	46.83	45.90	46.16	45.87	qfq	2,705,024	125,331,343	-0.35%
2026-01-21	45.32	46.65	45.15	46.32	46.03	qfq	2,979,500	137,837,737	1.36%
2026-01-20	47.14	47.64	45.33	45.70	45.42	qfq	4,119,700	189,687,506	-3.34%
2026-01-19	46.54	47.90	46.54	47.28	46.99	qfq	3,627,600	172,169,982	0.53%
2026-01-16	46.40	47.36	46.22	47.03	46.74	qfq	4,777,313	223,959,699	1.88%
2026-01-15	46.69	47.12	45.55	46.16	45.87	qfq	4,672,613	215,112,556	-1.47%
2026-01-14	47.11	48.70	46.20	46.85	46.56	qfq	6,609,988	312,597,112	-0.66%
2026-01-13	49.07	49.20	46.73	47.16	46.87	qfq	7,776,721	369,950,470	-4.92%
2026-01-12	49.33	50.07	47.90	49.60	49.29	qfq	10,018,072	491,594,977	4.38%
2026-01-09	47.39	48.71	47.14	47.52	47.23	qfq	7,440,691	356,044,700	0.68%
2026-01-08	46.30	47.79	46.05	47.20	46.91	qfq	5,860,141	275,850,486	1.35%
2026-01-07	47.00	47.01	45.99	46.57	46.28	qfq	5,354,380	248,476,248	-0.94%
2026-01-06	47.23	47.23	46.31	47.01	46.72	qfq	7,084,877	330,896,534	-1.01%
2026-01-05	45.59	47.58	45.07	47.49	47.20	qfq	8,420,433	393,166,234	4.37%
2025-12-31	45.22	45.99	44.70	45.50	45.22	qfq	6,606,400	299,655,169	-0.74%
2025-12-30	44.04	45.96	43.88	45.84	45.56	qfq	8,711,032	391,507,857	3.15%
2025-12-29	44.34	45.49	44.17	44.44	44.17	qfq	4,353,783	194,045,797	-0.96%
2025-12-26	45.60	45.90	44.53	44.87	44.59	qfq	6,038,820	271,714,127	-1.58%
2025-12-25	43.11	46.10	43.00	45.59	45.31	qfq	9,051,367	408,708,619	5.56%
2025-12-24	41.99	44.22	41.73	43.19	42.92	qfq	5,946,400	256,943,510	2.13%
2025-12-23	42.99	43.46	42.16	42.29	42.03	qfq	2,755,500	117,387,821	-2.24%
2025-12-22	43.48	44.09	43.08	43.26	42.99	qfq	2,734,901	118,979,399	0.09%
2025-12-19	43.88	44.38	43.08	43.22	42.95	qfq	3,378,900	147,418,891	0.51%
2025-12-18	42.00	44.16	41.91	43.00	42.73	qfq	3,455,800	149,771,639	1.90%
2025-12-17	42.13	42.66	41.32	42.20	41.94	qfq	2,603,109	109,251,748	0.07%
2025-12-16	43.29	43.49	41.40	42.17	41.91	qfq	2,994,600	125,886,386	-2.61%
2025-12-15	43.35	44.55	43.20	43.30	43.03	qfq	3,211,700	140,879,037	-1.39%
2025-12-12	41.56	44.10	41.51	43.91	43.64	qfq	4,513,400	194,158,247	4.80%
2025-12-11	42.95	43.50	41.90	41.90	41.64	qfq	3,447,800	146,766,930	-2.56%
2025-12-10	42.73	43.38	42.22	43.00	42.73	qfq	6,182,481	264,246,269	-2.98%
2025-12-09	45.70	45.90	44.22	44.32	44.05	qfq	4,749,800	213,844,284	-4.05%
2025-12-08	44.68	47.55	44.51	46.19	45.90	qfq	5,807,483	267,121,225	3.80%
2025-12-05	42.86	44.80	42.48	44.50	44.22	qfq	4,668,605	203,947,210	3.83%
2025-12-04	44.57	44.96	42.81	42.86	42.60	qfq	3,801,805	166,179,317	-2.06%
2025-12-03	43.69	44.82	42.66	43.76	43.49	qfq	3,615,700	157,496,611	-0.09%
2025-12-02	45.00	45.00	43.76	43.80	43.53	qfq	3,141,847	138,903,809	-2.80%
2025-12-01	43.88	46.06	43.60	45.06	44.78	qfq	5,903,400	265,187,117	4.09%
2025-11-28	42.51	44.00	42.30	43.29	43.02	qfq	4,412,550	190,770,840	1.83%
2025-11-27	42.18	43.15	41.83	42.51	42.25	qfq	3,643,889	155,395,335	0.76%
2025-11-26	42.44	42.67	41.86	42.19	41.93	qfq	2,996,500	126,731,195	0.09%
2025-11-25	42.30	42.78	41.80	42.15	41.89	qfq	3,235,100	137,083,320	0.67%
2025-11-24	42.19	42.44	41.14	41.87	41.61	qfq	2,839,500	118,611,541	-0.40%
2025-11-21	43.19	43.64	41.50	42.04	41.78	qfq	3,316,550	140,960,511	-4.15%
2025-11-20	44.41	44.80	43.71	43.86	43.59	qfq	2,123,589	93,578,089	-0.90%
2025-11-19	45.28	45.64	44.11	44.26	43.99	qfq	2,574,500	114,790,030	-2.62%
2025-11-18	46.00	46.00	45.00	45.45	45.17	qfq	2,981,380	135,446,674	-1.62%
2025-11-17	46.10	46.69	45.68	46.20	45.91	qfq	2,688,689	124,163,075	-0.54%
2025-11-14	47.50	47.90	46.41	46.45	46.16	qfq	4,519,819	212,284,067	-3.23%
2025-11-13	47.64	48.74	47.21	48.00	47.70	qfq	4,652,600	222,958,242	-0.21%
2025-11-12	50.36	50.75	47.80	48.10	47.80	qfq	5,808,060	283,796,973	-4.47%
2025-11-11	50.98	52.00	49.30	50.35	50.04	qfq	8,152,800	413,323,664	2.15%
2025-11-10	48.59	50.92	48.53	49.29	48.99	qfq	6,590,000	325,646,418	0.08%
2025-11-07	54.00	55.00	49.07	49.25	48.95	qfq	11,962,300	617,050,864	-7.25%
2025-11-06	52.63	55.88	49.36	53.10	52.77	qfq	11,959,300	631,257,522	0.55%
2025-11-05	52.00	55.10	50.38	52.81	52.48	qfq	9,267,500	487,220,884	1.27%
2025-11-04	52.83	53.98	50.48	52.15	51.83	qfq	6,825,500	355,022,677	-1.53%
2025-11-03	55.08	56.10	52.42	52.96	52.63	qfq	7,868,008	421,809,730	-1.91%
2025-10-31	49.34	54.52	49.05	53.99	53.66	qfq	10,800,508	561,248,428	8.98%
2025-10-30	48.96	51.15	48.88	49.54	49.23	qfq	6,354,600	318,782,971	1.25%
2025-10-29	48.06	49.10	48.03	48.93	48.63	qfq	3,462,600	168,702,930	0.70%
2025-10-28	48.56	48.90	47.68	48.59	48.29	qfq	4,489,400	217,226,507	-0.80%
2025-10-27	47.40	50.00	46.86	48.98	48.68	qfq	7,546,000	368,593,353	5.27%
2025-10-24	44.30	47.68	44.30	46.53	46.24	qfq	7,688,400	357,633,882	5.89%
2025-10-23	45.31	45.31	43.50	43.94	43.67	qfq	3,847,300	169,203,055	-2.31%
2025-10-22	45.95	46.20	44.61	44.98	44.70	qfq	4,540,300	205,287,513	-3.08%
2025-10-21	45.66	47.00	45.20	46.41	46.12	qfq	3,633,200	167,515,875	1.66%
2025-10-20	46.88	47.09	45.33	45.65	45.37	qfq	4,169,100	192,067,313	0.71%
2025-10-17	47.80	48.75	44.80	45.33	45.05	qfq	6,795,300	311,881,187	-0.50%
2025-10-16	46.22	46.86	45.45	45.56	45.28	qfq	3,256,000	150,004,618	-1.96%
2025-10-15	45.12	46.52	44.45	46.47	46.18	qfq	3,179,300	144,895,746	3.01%
2025-10-14	47.70	47.93	44.92	45.11	44.83	qfq	4,392,300	201,788,811	-4.99%
2025-10-13	45.84	47.68	43.84	47.48	47.19	qfq	5,933,840	275,022,893	1.24%
2025-10-10	48.16	49.15	46.78	46.90	46.61	qfq	4,184,167	198,703,577	-3.22%
2025-10-09	49.50	50.69	48.18	48.46	48.16	qfq	4,599,480	223,849,660	0.35%
2025-09-30	49.07	50.00	48.21	48.29	47.99	qfq	3,922,000	191,572,712	-1.77%
2025-09-29	49.00	50.36	48.77	49.16	48.86	qfq	5,281,400	260,753,379	-0.79%
2025-09-26	50.99	51.90	49.52	49.55	49.24	qfq	7,017,900	352,645,613	-3.75%
2025-09-25	51.80	56.20	51.20	51.48	51.16	qfq	13,061,213	699,231,809	2.67%
2025-09-24	48.51	50.88	47.86	50.14	49.83	qfq	7,694,887	382,460,069	0.89%
2025-09-23	47.27	51.20	47.17	49.70	49.39	qfq	13,893,862	687,955,791	4.63%
2025-09-22	47.00	48.13	46.09	47.50	47.21	qfq	8,700,528	409,751,656	3.06%
2025-09-19	45.32	47.20	44.39	46.09	45.81	qfq	8,673,613	398,592,899	2.74%
2025-09-18	45.28	47.89	44.21	44.86	44.58	qfq	10,505,362	484,861,691	-0.84%
2025-09-17	45.51	45.99	44.45	45.24	44.96	qfq	9,154,101	413,731,158	1.75%
2025-09-16	41.83	44.77	41.82	44.46	44.19	qfq	10,079,876	440,955,671	6.36%
2025-09-15	42.15	42.98	41.70	41.80	41.54	qfq	3,626,500	152,895,190	-1.23%
2025-09-12	43.08	43.21	42.25	42.32	42.06	qfq	4,245,047	181,292,504	-1.79%
2025-09-11	42.36	43.49	41.60	43.09	42.82	qfq	4,643,202	198,473,483	1.48%
2025-09-10	42.77	43.30	41.77	42.46	42.20	qfq	3,689,021	156,964,112	0.47%
2025-09-09	43.03	43.40	42.07	42.26	42.00	qfq	4,058,300	172,780,260	-2.69%
2025-09-08	42.71	43.88	42.25	43.43	43.16	qfq	7,408,824	320,839,952	2.91%
2025-09-05	40.89	42.20	40.52	42.20	41.94	qfq	4,352,547	180,256,931	3.28%
2025-09-04	41.13	42.14	40.20	40.86	40.61	qfq	4,672,327	192,588,189	-1.21%
2025-09-03	43.00	43.20	41.06	41.36	41.10	qfq	5,268,600	221,090,323	-3.45%
2025-09-02	43.49	43.99	41.50	42.84	42.58	qfq	8,410,000	358,285,829	-1.47%
2025-09-01	44.35	45.19	43.06	43.48	43.21	qfq	5,791,512	253,815,066	-0.11%
2025-08-29	46.00	46.10	43.40	43.53	43.26	qfq	10,446,700	462,291,754	-5.20%
2025-08-28	46.50	47.50	44.41	45.92	45.64	qfq	10,889,162	499,868,502	-2.48%
2025-08-27	44.61	49.48	44.61	47.09	46.80	qfq	17,996,232	848,139,945	1.57%
2025-08-26	44.44	47.67	43.88	46.36	46.07	qfq	15,746,875	723,801,040	4.70%
2025-08-25	44.00	46.15	43.40	44.28	44.01	qfq	12,248,685	543,450,180	3.22%
2025-08-22	42.70	43.00	42.30	42.90	42.63	qfq	4,557,508	194,540,462	0.61%
2025-08-21	43.33	43.68	42.52	42.64	42.38	qfq	5,531,000	237,752,456	-1.59%
2025-08-20	43.79	43.83	42.63	43.33	43.06	qfq	7,015,735	303,421,998	-0.39%
2025-08-19	42.78	44.44	42.21	43.50	43.23	qfq	10,275,845	444,740,107	2.57%
2025-08-18	42.76	43.00	41.77	42.41	42.15	qfq	9,467,460	402,105,294	0.62%
2025-08-15	42.00	43.70	41.50	42.15	41.89	qfq	13,446,570	572,292,994	5.72%
2025-08-14	41.00	41.24	39.79	39.87	39.62	qfq	3,358,800	135,801,791	-2.64%
2025-08-13	41.05	41.29	40.75	40.95	40.70	qfq	2,619,400	107,420,061	-0.34%
2025-08-12	41.48	41.48	40.69	41.09	40.84	qfq	3,383,500	138,759,510	-0.72%
2025-08-11	40.99	41.90	40.88	41.39	41.13	qfq	3,257,013	135,038,325	1.07%
2025-08-08	41.04	41.70	40.87	40.95	40.70	qfq	2,684,300	110,535,499	-0.85%
2025-08-07	41.48	41.78	40.92	41.30	41.04	qfq	4,194,500	173,453,369	0.10%
2025-08-06	40.35	41.48	40.15	41.26	41.00	qfq	4,792,133	196,638,707	2.26%
2025-08-05	40.15	40.45	40.00	40.35	40.10	qfq	2,616,100	105,235,409	0.30%
2025-08-04	38.93	40.24	38.81	40.23	39.98	qfq	3,102,300	123,625,183	2.68%
2025-08-01	38.96	39.48	38.89	39.18	38.94	qfq	2,053,847	80,368,227	0.88%
2025-07-31	39.62	40.14	38.84	38.84	38.60	qfq	3,301,600	130,754,848	-2.31%
2025-07-30	40.29	40.40	39.40	39.76	39.51	qfq	3,181,500	126,870,014	-1.32%
2025-07-29	40.50	40.55	39.89	40.29	40.04	qfq	3,231,033	129,863,370	-0.89%
2025-07-28	40.31	41.13	40.30	40.65	40.40	qfq	3,561,102	144,951,561	0.84%
2025-07-25	41.01	41.20	40.08	40.31	40.06	qfq	6,257,189	253,009,697	-3.03%
2025-07-24	42.44	42.44	40.83	41.57	41.31	qfq	9,549,710	396,310,040	-2.12%
2025-07-23	42.09	43.50	40.52	42.47	42.21	qfq	11,153,924	469,929,626	2.73%
2025-07-22	40.18	41.94	40.05	41.34	41.08	qfq	8,574,900	352,775,847	3.20%
2025-07-21	40.01	40.38	39.06	40.06	39.81	qfq	4,307,120	171,711,764	1.91%
2025-07-18	39.27	39.61	38.50	39.31	39.07	qfq	3,212,600	125,615,000	0.67%
2025-07-17	39.81	39.99	38.80	39.05	38.81	qfq	4,969,300	195,337,133	1.32%
2025-07-16	37.26	39.08	37.14	38.54	38.30	qfq	4,608,500	177,199,494	2.91%
2025-07-15	38.01	38.09	37.03	37.45	37.22	qfq	2,618,200	98,062,118	-1.53%
2025-07-14	37.63	38.10	37.20	38.03	37.79	qfq	2,762,320	104,425,099	1.33%
2025-07-11	37.17	37.86	36.78	37.53	37.30	qfq	2,081,000	77,732,295	0.94%
2025-07-10	37.56	37.56	36.84	37.18	36.95	qfq	1,869,700	69,341,717	-1.20%
2025-07-09	37.95	39.09	37.51	37.63	37.40	qfq	2,416,000	91,960,276	0.16%
2025-07-08	36.87	37.94	36.76	37.57	37.34	qfq	1,899,458	71,196,089	1.90%
2025-07-07	37.16	37.26	36.80	36.87	36.64	qfq	1,497,700	55,334,877	-1.10%
2025-07-04	38.12	38.60	37.00	37.28	37.05	qfq	2,964,300	111,170,268	-2.94%
2025-07-03	37.72	38.92	37.72	38.41	38.17	qfq	2,639,616	101,459,561	1.35%
2025-07-02	38.58	38.80	37.55	37.90	37.67	qfq	2,466,155	93,523,237	-2.27%
2025-07-01	38.88	38.96	38.33	38.78	38.54	qfq	1,581,000	61,185,328	-0.26%
2025-06-30	38.30	39.28	38.25	38.88	38.64	qfq	2,443,900	94,758,626	1.57%
2025-06-27	38.15	39.08	38.14	38.28	38.04	qfq	2,908,500	112,483,274	0.45%
2025-06-26	38.55	39.24	38.02	38.11	37.87	qfq	2,831,100	109,027,740	-1.78%
2025-06-25	38.50	38.90	37.62	38.80	38.56	qfq	4,438,001	169,854,566	-0.03%
2025-06-24	36.90	39.01	36.89	38.81	38.57	qfq	3,474,716	133,439,861	5.20%
2025-06-23	36.00	36.90	36.00	36.89	36.66	qfq	1,578,016	57,784,992	1.04%
2025-06-20	38.00	38.03	36.50	36.51	36.28	qfq	2,989,500	110,918,266	-3.92%
2025-06-19	38.52	39.25	37.83	38.00	37.77	qfq	3,121,071	120,692,535	-1.91%
2025-06-18	39.11	39.63	38.26	38.74	38.50	qfq	1,944,800	75,207,129	-0.97%
2025-06-17	38.50	39.65	38.50	39.12	38.88	qfq	2,659,400	104,349,569	1.19%
2025-06-16	38.31	38.86	38.19	38.66	38.42	qfq	1,767,800	68,103,785	0.34%
2025-06-13	39.08	39.82	38.52	38.53	38.29	qfq	2,420,800	94,411,108	-2.06%
2025-06-12	39.10	39.92	38.91	39.34	39.10	qfq	2,483,860	98,038,752	-0.05%
2025-06-11	38.99	39.82	38.88	39.36	39.12	qfq	2,443,043	96,102,926	0.41%
2025-06-10	39.38	39.76	38.39	39.20	38.96	qfq	2,910,182	113,463,982	-0.38%
2025-06-09	39.32	40.32	39.22	39.35	39.11	qfq	2,367,400	93,859,871	0.38%
2025-06-06	41.00	41.00	38.54	39.20	38.96	qfq	4,090,400	163,166,365	-4.34%
2025-06-05	39.50	41.07	39.13	40.98	40.73	qfq	4,167,050	168,268,505	3.77%
2025-06-04	39.50	39.98	39.25	39.49	39.25	qfq	1,660,880	65,633,674	0.23%
2025-06-03	39.88	40.83	39.23	39.40	39.16	qfq	3,034,186	120,837,451	-1.87%
2025-05-30	39.47	40.18	38.80	40.15	39.90	qfq	3,231,600	127,010,089	1.11%
2025-05-29	38.74	40.13	38.68	39.71	39.46	qfq	3,101,300	122,449,101	1.69%
2025-05-28	39.85	40.34	38.90	39.05	38.81	qfq	3,162,700	124,626,542	-1.96%
2025-05-27	40.00	41.20	39.40	39.83	39.58	qfq	4,257,300	171,349,909	0.43%
2025-05-26	38.30	40.27	38.25	39.66	39.41	qfq	3,198,200	126,004,369	3.28%
2025-05-23	38.41	40.09	38.20	38.40	38.16	qfq	3,213,400	125,115,404	-0.36%
2025-05-22	38.95	39.50	38.54	38.54	38.13	qfq	1,853,300	72,215,083	-1.08%
2025-05-21	39.26	39.60	38.58	38.96	38.54	qfq	1,957,700	76,270,721	-1.19%
2025-05-20	39.37	40.12	38.96	39.43	39.01	qfq	1,953,900	77,117,839	0.23%
2025-05-19	40.27	40.27	38.67	39.34	38.92	qfq	2,934,500	115,063,840	-2.53%
2025-05-16	39.87	41.20	39.83	40.36	39.93	qfq	2,597,826	105,717,978	0.85%
2025-05-15	41.22	41.40	39.76	40.02	39.59	qfq	2,495,600	100,204,304	-2.63%
2025-05-14	42.00	42.12	40.90	41.10	40.66	qfq	3,520,100	145,634,514	-2.54%
2025-05-13	43.09	43.40	41.87	42.17	41.72	qfq	3,698,300	157,005,557	-1.47%
2025-05-12	41.61	43.08	41.61	42.80	42.34	qfq	3,793,000	161,345,118	3.78%
2025-05-09	43.00	43.00	41.15	41.24	40.80	qfq	3,643,100	151,838,978	-3.98%
2025-05-08	42.02	43.35	41.83	42.95	42.49	qfq	3,605,149	154,409,968	1.83%
2025-05-07	42.48	43.16	41.60	42.18	41.73	qfq	4,974,396	210,659,780	1.03%
2025-05-06	41.37	41.94	40.80	41.75	41.30	qfq	3,471,686	143,904,122	1.93%
2025-04-30	39.86	41.27	39.84	40.96	40.52	qfq	3,527,900	143,540,191	3.17%
2025-04-29	38.59	40.30	38.03	39.70	39.27	qfq	3,223,700	127,286,873	2.82%
2025-04-28	39.17	39.85	38.53	38.61	38.20	qfq	2,342,600	90,986,477	-1.43%
2025-04-25	39.82	39.90	38.43	39.17	38.75	qfq	3,744,406	146,409,976	-1.63%
2025-04-24	40.43	40.80	39.40	39.82	39.39	qfq	3,198,900	128,320,031	-1.80%
2025-04-23	39.77	41.40	39.65	40.55	40.11	qfq	4,674,351	189,113,675	3.08%
2025-04-22	39.60	40.12	38.95	39.34	38.92	qfq	2,278,800	89,986,398	-1.26%
2025-04-21	37.82	39.86	37.54	39.84	39.41	qfq	3,406,335	132,966,612	4.48%
2025-04-18	38.80	39.39	37.36	38.13	37.72	qfq	3,564,100	135,883,511	-1.50%
2025-04-17	39.13	40.20	38.65	38.71	38.29	qfq	3,502,700	137,597,817	-1.85%
2025-04-16	40.30	40.76	38.79	39.44	39.02	qfq	2,975,120	118,049,788	-2.90%
2025-04-15	39.88	41.28	39.35	40.62	40.18	qfq	4,151,800	168,325,328	1.35%
2025-04-14	40.42	41.00	39.72	40.08	39.65	qfq	3,778,967	152,320,001	0.70%
2025-04-11	38.32	40.95	38.30	39.80	39.37	qfq	4,453,500	177,311,770	2.37%
2025-04-10	40.21	40.56	38.87	38.88	38.46	qfq	5,704,100	226,887,726	0.91%
2025-04-09	35.14	38.88	33.20	38.53	38.12	qfq	7,065,600	260,560,544	7.69%
2025-04-08	35.75	36.86	34.48	35.78	35.40	qfq	5,724,835	204,495,157	3.59%
2025-04-07	39.01	40.68	34.54	34.54	34.17	qfq	7,024,434	257,804,526	-20.01%
2025-04-03	43.14	44.00	42.06	43.18	42.72	qfq	2,762,334	118,706,499	-1.17%
2025-04-02	43.12	44.50	43.12	43.69	43.22	qfq	2,476,000	108,671,966	1.13%
2025-04-01	43.81	43.99	43.01	43.20	42.74	qfq	2,794,400	121,557,878	-0.85%
2025-03-31	44.30	44.69	41.90	43.57	43.10	qfq	5,516,287	237,271,270	-3.82%
2025-03-28	46.03	47.47	45.01	45.30	44.81	qfq	3,944,842	181,756,795	-2.62%
2025-03-27	44.96	48.00	43.90	46.52	46.02	qfq	7,340,591	339,785,877	2.22%
2025-03-26	44.75	47.26	44.58	45.51	45.02	qfq	3,972,100	183,336,877	1.58%
2025-03-25	46.21	46.60	44.48	44.80	44.32	qfq	3,658,173	166,085,014	-2.25%
2025-03-24	46.98	47.50	44.40	45.83	45.34	qfq	6,239,235	285,241,113	-2.90%
2025-03-21	48.91	49.94	46.94	47.20	46.69	qfq	5,921,600	283,334,817	-4.84%
2025-03-20	51.48	52.00	49.08	49.60	49.07	qfq	7,489,319	375,887,516	-4.56%
2025-03-19	50.00	52.00	49.25	51.97	51.41	qfq	9,002,639	460,070,092	2.79%
2025-03-18	50.07	50.91	48.63	50.56	50.02	qfq	6,223,600	309,418,097	0.54%
2025-03-17	48.50	50.96	47.50	50.29	49.75	qfq	7,123,541	354,154,938	3.37%
2025-03-14	45.91	49.46	45.09	48.65	48.13	qfq	7,412,600	351,163,314	5.95%
2025-03-13	49.00	49.18	45.50	45.92	45.43	qfq	6,483,440	303,336,885	-6.69%
2025-03-12	50.03	50.92	49.18	49.21	48.68	qfq	4,697,381	234,214,519	-1.58%
2025-03-11	49.76	51.39	48.48	50.00	49.46	qfq	6,522,724	324,270,399	-2.11%
2025-03-10	52.55	53.30	50.66	51.08	50.53	qfq	7,591,686	390,887,889	1.11%
2025-03-07	48.90	51.86	48.68	50.52	49.98	qfq	9,539,028	480,704,742	2.64%
2025-03-06	48.69	51.20	48.05	49.22	48.69	qfq	8,255,911	406,504,751	3.32%
2025-03-05	46.62	48.65	46.55	47.64	47.13	qfq	5,469,506	260,359,535	2.19%
2025-03-04	45.32	47.84	45.10	46.62	46.12	qfq	6,992,440	326,906,079	2.87%
2025-03-03	46.64	47.17	44.60	45.32	44.83	qfq	6,008,066	274,683,525	-2.01%
2025-02-28	51.60	51.84	45.90	46.25	45.75	qfq	10,407,680	497,557,295	-10.59%
2025-02-27	52.02	53.75	50.48	51.73	51.17	qfq	10,048,375	523,339,133	-2.76%
2025-02-26	53.91	55.87	52.52	53.20	52.63	qfq	11,675,968	632,293,385	-0.56%
2025-02-25	48.30	56.58	48.11	53.50	52.93	qfq	12,990,146	687,255,272	7.97%
2025-02-24	48.52	49.98	47.00	49.55	49.02	qfq	8,291,800	404,690,204	1.12%
2025-02-21	47.32	49.77	47.32	49.00	48.47	qfq	10,476,265	507,693,501	2.92%
2025-02-20	44.29	49.94	44.15	47.61	47.10	qfq	12,979,268	619,079,633	8.08%
2025-02-19	40.99	44.30	40.78	44.05	43.58	qfq	10,429,761	450,961,681	7.99%
2025-02-18	40.51	42.22	40.05	40.79	40.35	qfq	7,968,978	329,721,138	1.19%
2025-02-17	39.20	41.39	39.20	40.31	39.88	qfq	6,101,453	246,428,098	2.86%
2025-02-14	39.25	39.55	38.85	39.19	38.77	qfq	3,279,600	128,544,711	-0.28%
2025-02-13	40.87	40.91	39.30	39.30	38.88	qfq	4,318,243	172,198,558	-3.98%
2025-02-12	40.02	41.15	39.72	40.93	40.49	qfq	4,375,900	177,610,508	1.84%
2025-02-11	40.33	40.86	39.85	40.19	39.76	qfq	4,117,900	166,134,696	-0.79%
2025-02-10	41.02	41.02	39.51	40.51	40.08	qfq	6,209,876	249,457,295	-1.60%
2025-02-07	42.19	42.53	40.60	41.17	40.73	qfq	8,061,400	336,800,842	-2.60%
2025-02-06	40.70	42.93	40.51	42.27	41.82	qfq	7,131,118	300,726,830	3.30%
2025-02-05	40.27	41.68	40.16	40.92	40.48	qfq	4,439,131	181,605,586	2.63%
2025-01-27	41.77	42.00	39.60	39.87	39.44	qfq	4,233,720	170,190,389	-4.25%
2025-01-24	39.91	41.81	39.91	41.64	41.19	qfq	5,770,343	236,378,053	1.81%
2025-01-23	42.23	42.56	40.46	40.90	40.46	qfq	7,768,485	321,708,477	-2.29%
2025-01-22	41.00	43.91	40.27	41.86	41.41	qfq	10,944,224	460,144,209	5.81%
2025-01-21	38.31	39.84	38.01	39.56	39.14	qfq	6,332,100	247,483,061	3.61%
2025-01-20	38.66	39.00	37.74	38.18	37.77	qfq	4,296,608	164,219,217	-0.68%
2025-01-17	38.57	39.68	38.05	38.44	38.03	qfq	5,110,500	197,623,986	-0.85%
2025-01-16	38.28	39.90	38.01	38.77	38.35	qfq	7,712,188	301,369,794	1.97%
2025-01-15	38.07	38.48	37.62	38.02	37.61	qfq	4,482,800	170,409,323	-0.73%
2025-01-14	35.89	38.30	35.56	38.30	37.89	qfq	7,696,420	288,114,572	6.30%
2025-01-13	35.03	37.70	34.67	36.03	35.64	qfq	6,905,400	249,912,387	2.21%
2025-01-10	35.08	37.49	35.00	35.25	34.87	qfq	6,563,244	239,489,289	0.14%
2025-01-09	33.90	35.55	33.88	35.20	34.82	qfq	4,545,778	158,325,330	2.33%
2025-01-08	33.17	35.09	32.30	34.40	34.03	qfq	4,847,400	164,067,378	2.44%
2025-01-07	32.74	33.70	32.30	33.58	33.22	qfq	3,685,520	121,336,215	2.94%
2025-01-06	33.24	33.52	32.22	32.62	32.27	qfq	4,077,000	133,375,796	-1.75%
2025-01-03	34.88	34.93	33.02	33.20	32.84	qfq	3,401,300	115,018,372	-4.05%
2025-01-02	34.70	36.25	33.82	34.60	34.23	qfq	4,092,698	143,109,041	-0.55%
2024-12-31	37.03	37.22	34.76	34.79	34.42	qfq	4,454,664	158,948,972	-6.20%
2024-12-30	38.10	38.35	36.80	37.09	36.69	qfq	3,295,300	123,481,318	-1.44%
2024-12-27	37.75	38.36	37.35	37.63	37.23	qfq	3,386,589	128,383,784	-0.71%
2024-12-26	36.55	38.26	36.21	37.90	37.49	qfq	4,023,900	151,598,096	3.69%
2024-12-25	36.84	37.40	36.00	36.55	36.16	qfq	2,936,497	107,396,074	-1.62%
2024-12-24	36.63	37.18	36.01	37.15	36.75	qfq	3,887,708	142,556,635	2.74%
2024-12-23	38.60	38.60	36.02	36.16	35.77	qfq	6,807,300	251,464,373	-6.90%
2024-12-20	38.01	39.50	37.60	38.84	38.42	qfq	6,398,340	248,071,911	2.62%
2024-12-19	36.90	38.50	36.57	37.85	37.44	qfq	5,105,033	193,359,495	1.34%
2024-12-18	37.53	38.08	36.55	37.35	36.95	qfq	5,431,500	203,224,586	-0.13%
2024-12-17	39.27	39.28	37.00	37.40	37.00	qfq	5,465,600	206,711,093	-4.59%
2024-12-16	40.55	40.74	38.77	39.20	38.78	qfq	7,852,541	310,311,116	-3.78%
2024-12-13	42.20	43.30	40.68	40.74	40.30	qfq	9,456,919	395,083,170	-4.99%
2024-12-12	43.38	43.79	41.70	42.88	42.42	qfq	10,174,869	432,792,035	-3.03%
2024-12-11	44.87	45.60	42.98	44.22	43.75	qfq	14,933,906	661,507,870	-0.50%
2024-12-10	42.57	45.50	40.81	44.44	43.96	qfq	20,125,737	879,531,161	9.59%
2024-12-09	36.52	42.56	36.52	40.55	40.11	qfq	17,393,610	703,140,167	9.59%
2024-12-06	38.00	38.00	36.63	37.00	36.60	qfq	8,019,000	297,558,243	-2.89%
2024-12-05	36.08	38.55	35.80	38.10	37.69	qfq	10,950,069	410,388,221	6.10%
2024-12-04	35.74	37.07	35.55	35.91	35.52	qfq	6,157,440	223,852,778	-0.80%
2024-12-03	35.79	36.66	35.79	36.20	35.81	qfq	6,259,587	227,083,615	1.86%
2024-12-02	35.46	36.48	34.98	35.54	35.16	qfq	5,761,600	206,135,945	1.60%
2024-11-29	33.57	35.32	33.33	34.98	34.60	qfq	4,596,103	158,684,168	3.95%
2024-11-28	34.28	34.29	33.48	33.65	33.29	qfq	2,314,800	78,397,051	-2.12%
2024-11-27	32.79	34.38	31.61	34.38	34.01	qfq	3,732,305	123,055,580	3.80%
2024-11-26	33.74	34.44	32.95	33.12	32.76	qfq	2,323,200	78,112,996	-2.73%
2024-11-25	33.60	34.12	32.60	34.05	33.68	qfq	2,845,392	95,070,066	3.12%
2024-11-22	34.75	35.30	32.80	33.02	32.67	qfq	3,835,884	131,362,255	-5.82%
2024-11-21	35.11	35.68	34.37	35.06	34.68	qfq	2,714,000	94,992,827	-0.82%
2024-11-20	34.00	35.35	33.99	35.35	34.97	qfq	3,915,300	136,608,976	3.51%
2024-11-19	32.59	34.15	32.31	34.15	33.78	qfq	3,375,584	112,350,340	6.19%
2024-11-18	33.37	33.88	31.95	32.16	31.81	qfq	2,573,500	83,741,060	-2.55%
2024-11-15	34.39	34.73	33.00	33.00	32.65	qfq	3,398,700	114,873,196	-4.26%
2024-11-14	36.06	36.08	34.25	34.47	34.10	qfq	2,979,600	104,838,892	-4.41%
2024-11-13	35.67	36.23	34.80	36.06	35.67	qfq	3,408,400	121,364,559	-0.39%
2024-11-12	36.66	37.35	35.53	36.20	35.81	qfq	6,652,154	243,617,729	-0.28%
2024-11-11	34.57	36.32	34.57	36.30	35.91	qfq	5,484,830	196,227,480	4.76%
2024-11-08	34.83	35.60	34.55	34.65	34.28	qfq	4,513,400	158,298,190	0.70%
2024-11-07	34.02	34.53	33.67	34.41	34.04	qfq	3,549,700	120,961,727	0.12%
2024-11-06	35.18	35.49	34.00	34.37	34.00	qfq	5,370,702	186,674,985	-1.52%
2024-11-05	33.48	35.57	33.33	34.90	34.53	qfq	6,409,205	221,133,433	5.41%
2024-11-04	31.29	33.26	31.22	33.11	32.75	qfq	3,348,807	109,983,529	5.82%
2024-11-01	32.19	32.53	31.16	31.29	30.95	qfq	2,511,574	79,553,236	-3.31%
2024-10-31	31.99	32.55	31.49	32.36	32.01	qfq	2,540,680	81,719,242	1.38%
2024-10-30	32.21	33.14	31.53	31.92	31.58	qfq	2,917,005	93,824,591	-1.24%
2024-10-29	33.74	33.94	32.30	32.32	31.97	qfq	3,449,465	113,765,350	-4.04%
2024-10-28	33.61	33.75	33.20	33.68	33.32	qfq	2,438,614	81,664,962	0.21%
2024-10-25	33.72	34.05	33.00	33.61	33.25	qfq	3,263,302	109,369,145	-0.33%
2024-10-24	34.01	34.41	33.57	33.72	33.36	qfq	2,065,298	69,949,468	-1.60%
2024-10-23	34.80	34.97	33.91	34.27	33.90	qfq	3,137,700	108,084,646	-1.27%
2024-10-22	34.34	34.88	33.65	34.71	34.34	qfq	5,628,314	192,889,785	-2.55%
2024-10-21	34.63	36.25	34.25	35.62	35.24	qfq	4,763,900	168,588,358	4.03%
2024-10-18	32.66	34.88	32.46	34.24	33.87	qfq	4,097,493	138,193,090	4.49%
2024-10-17	32.71	33.27	32.66	32.77	32.42	qfq	2,161,902	71,201,828	1.05%
2024-10-16	32.05	33.10	32.05	32.43	32.08	qfq	2,005,502	65,313,363	-1.13%
2024-10-15	33.20	34.09	32.72	32.80	32.45	qfq	2,868,402	95,757,384	-2.64%
2024-10-14	32.69	33.80	31.80	33.69	33.33	qfq	3,117,400	102,771,342	3.92%
2024-10-11	34.15	34.29	31.90	32.42	32.07	qfq	3,382,168	111,270,384	-4.51%
2024-10-10	36.20	36.48	33.90	33.95	33.59	qfq	5,855,146	204,624,285	-4.61%
2024-10-09	37.90	38.07	35.57	35.59	35.21	qfq	6,783,003	250,789,096	-12.47%
2024-10-08	42.00	42.16	35.95	40.66	40.22	qfq	14,321,569	556,629,488	11.52%
2024-09-30	35.39	36.68	32.98	36.46	36.07	qfq	9,187,558	321,620,196	12.53%
2024-09-27	31.32	33.20	31.26	32.40	32.05	qfq	2,462,502	79,081,802	4.25%
2024-09-26	29.62	31.08	29.48	31.08	30.75	qfq	1,954,219	59,509,203	5.00%
2024-09-25	29.58	30.35	29.46	29.60	29.28	qfq	1,532,379	45,746,415	0.75%
2024-09-24	28.12	29.47	27.84	29.38	29.06	qfq	1,562,300	44,939,217	4.82%
2024-09-23	28.02	28.50	27.60	28.03	27.73	qfq	1,004,100	28,061,814	-0.57%
2024-09-20	28.93	28.93	28.13	28.19	27.89	qfq	706,451	20,059,409	-1.81%
2024-09-19	28.40	28.85	27.82	28.71	28.40	qfq	939,974	26,766,974	1.95%
2024-09-18	28.28	28.55	27.97	28.16	27.86	qfq	645,200	18,222,353	-0.42%
2024-09-13	29.00	29.02	28.28	28.28	27.98	qfq	649,000	18,618,641	-1.98%
2024-09-12	29.65	29.79	28.82	28.85	28.54	qfq	732,553	21,398,045	-2.24%
2024-09-11	29.83	29.83	29.26	29.51	29.19	qfq	505,849	14,910,038	-0.54%
2024-09-10	29.19	30.30	28.67	29.67	29.35	qfq	1,323,100	38,966,204	1.68%
2024-09-09	29.60	29.91	28.90	29.18	28.87	qfq	970,280	28,400,817	-2.01%
2024-09-06	30.60	30.69	29.68	29.78	29.46	qfq	817,200	24,579,561	-2.68%
2024-09-05	30.87	30.95	30.45	30.60	30.27	qfq	590,600	18,119,680	-0.29%
2024-09-04	30.21	30.93	30.17	30.69	30.36	qfq	865,200	26,407,655	0.10%
2024-09-03	29.96	30.80	29.96	30.66	30.33	qfq	1,063,244	32,423,483	1.36%
2024-09-02	30.32	30.84	30.10	30.25	29.93	qfq	1,127,900	34,289,724	-1.37%
2024-08-30	30.52	31.21	30.08	30.67	30.34	qfq	1,800,700	55,316,155	0.49%
2024-08-29	28.80	30.92	28.54	30.52	30.19	qfq	2,355,400	70,423,489	6.01%
2024-08-28	29.09	29.76	28.51	28.79	28.48	qfq	1,635,500	47,456,840	-1.37%
2024-08-27	28.32	29.44	27.81	29.19	28.88	qfq	1,891,300	54,376,371	3.14%
2024-08-26	28.23	28.82	28.10	28.30	28.00	qfq	737,602	20,933,496	0.21%
2024-08-23	28.58	28.67	28.05	28.24	27.94	qfq	818,700	23,185,378	-1.67%
2024-08-22	29.20	29.22	28.49	28.72	28.41	qfq	903,800	26,008,920	-1.64%
2024-08-21	28.81	29.44	28.37	29.20	28.89	qfq	1,076,700	31,375,970	1.35%
2024-08-20	29.55	29.77	28.53	28.81	28.50	qfq	1,223,600	35,522,326	-2.50%
2024-08-19	30.20	30.65	29.42	29.55	29.23	qfq	1,259,302	37,857,011	-2.38%
2024-08-16	30.29	30.67	30.15	30.27	29.95	qfq	1,000,300	30,372,651	-0.39%
2024-08-15	30.61	31.34	30.11	30.39	30.06	qfq	1,284,240	39,395,302	-0.78%
2024-08-14	30.97	31.14	30.53	30.63	30.30	qfq	637,200	19,579,116	-1.29%
2024-08-13	31.48	31.78	30.81	31.03	30.70	qfq	924,100	28,811,404	-1.46%
2024-08-12	31.26	31.75	30.58	31.49	31.15	qfq	996,200	31,195,088	0.90%
2024-08-09	31.35	31.80	31.21	31.21	30.87	qfq	926,700	29,158,116	-0.45%
2024-08-08	32.50	32.52	31.28	31.35	31.01	qfq	1,605,600	50,752,877	-3.98%
2024-08-07	32.51	33.58	32.36	32.65	32.30	qfq	1,449,300	47,709,708	0.83%
2024-08-06	31.43	32.72	31.25	32.38	32.03	qfq	1,853,500	59,590,409	4.42%
2024-08-05	32.00	32.95	31.00	31.01	30.68	qfq	1,682,100	53,543,078	-4.44%
2024-08-02	33.00	33.52	32.40	32.45	32.10	qfq	1,630,400	53,732,870	-3.11%
2024-08-01	33.25	34.13	33.25	33.49	33.13	qfq	1,778,895	59,825,453	0.12%
2024-07-31	32.45	33.57	31.91	33.45	33.09	qfq	2,035,793	67,395,914	3.08%
2024-07-30	31.54	33.18	30.80	32.45	32.10	qfq	2,210,823	71,129,352	2.85%
2024-07-29	31.96	32.78	31.10	31.55	31.21	qfq	2,121,223	67,870,122	-1.41%
2024-07-26	30.40	32.44	30.34	32.00	31.66	qfq	2,329,900	73,809,680	5.40%
2024-07-25	30.50	30.67	29.73	30.36	30.03	qfq	995,700	30,068,178	-1.11%
2024-07-24	32.16	32.18	30.68	30.70	30.37	qfq	1,319,100	41,227,510	-4.30%
2024-07-23	33.00	33.35	32.06	32.08	31.74	qfq	1,222,100	39,720,050	-2.88%
2024-07-22	33.03	33.66	32.67	33.03	32.68	qfq	1,094,500	36,443,302	0.00%
2024-07-19	32.49	33.61	32.10	33.03	32.68	qfq	1,723,700	57,143,889	1.63%
2024-07-18	32.05	32.94	31.85	32.50	32.15	qfq	1,884,900	61,156,840	-0.15%
2024-07-17	33.89	33.89	32.42	32.55	32.20	qfq	1,729,300	56,797,399	-2.37%
2024-07-16	33.01	33.49	32.55	33.34	32.98	qfq	1,186,500	39,327,897	0.15%
2024-07-15	33.29	34.29	32.81	33.29	32.93	qfq	1,649,200	55,102,133	0.00%
2024-07-12	33.53	33.55	32.64	33.29	32.93	qfq	1,492,800	49,268,619	-0.75%
2024-07-11	33.04	33.54	32.77	33.54	33.18	qfq	2,080,400	69,077,540	2.73%
2024-07-10	31.90	33.04	31.90	32.65	32.30	qfq	1,816,100	59,319,128	1.71%
2024-07-09	30.96	32.18	30.80	32.10	31.76	qfq	2,428,400	77,298,775	3.35%
2024-07-08	32.20	32.53	30.91	31.06	30.73	qfq	1,720,100	54,162,595	-2.69%
2024-07-05	31.21	32.08	30.32	31.92	31.58	qfq	2,215,100	69,242,985	1.82%
2024-07-04	31.85	33.12	31.17	31.35	31.01	qfq	2,835,600	91,456,635	-0.51%
2024-07-03	31.01	32.04	30.95	31.51	31.17	qfq	1,696,401	53,340,874	0.74%
2024-07-02	30.75	31.77	30.67	31.28	30.82	qfq	1,846,500	57,945,638	1.62%
2024-07-01	31.37	31.37	29.90	30.78	30.33	qfq	1,930,900	58,718,559	-0.93%
2024-06-28	30.90	31.61	30.80	31.07	30.61	qfq	1,096,700	34,302,234	0.19%
2024-06-27	31.50	31.69	31.00	31.01	30.55	qfq	1,176,911	36,799,511	-2.08%
2024-06-26	30.93	31.74	30.17	31.67	31.20	qfq	1,992,800	61,835,032	2.82%
2024-06-25	31.46	32.33	30.60	30.80	30.34	qfq	1,691,900	53,062,941	-1.91%
2024-06-24	33.21	33.21	31.35	31.40	30.94	qfq	2,463,400	79,371,295	-6.04%
2024-06-21	33.40	33.72	32.73	33.42	32.93	qfq	1,114,800	37,143,180	-0.24%
2024-06-20	34.01	34.93	33.50	33.50	33.01	qfq	2,016,030	68,456,141	-2.70%
2024-06-19	35.34	35.56	34.23	34.43	33.92	qfq	2,446,700	84,910,658	-3.29%
2024-06-18	34.09	36.59	33.83	35.60	35.07	qfq	3,446,540	122,273,660	4.43%
2024-06-17	33.99	34.48	33.62	34.09	33.59	qfq	1,392,193	47,531,234	-0.06%
2024-06-14	35.60	35.70	33.77	34.11	33.61	qfq	3,665,428	125,829,726	-5.07%
2024-06-13	35.22	36.56	34.82	35.93	35.40	qfq	2,411,135	86,234,303	2.04%
2024-06-12	35.91	36.49	34.87	35.21	34.69	qfq	2,438,374	86,772,291	-1.92%
2024-06-11	34.21	35.92	34.08	35.90	35.37	qfq	1,480,100	52,099,163	3.46%
2024-06-07	35.61	36.00	34.52	34.70	34.19	qfq	1,548,040	54,336,196	-1.28%
2024-06-06	37.20	37.21	35.00	35.15	34.63	qfq	2,507,796	89,590,251	-4.74%
2024-06-05	36.80	37.56	36.50	36.90	36.35	qfq	2,177,500	80,973,035	-0.54%
2024-06-04	38.31	38.60	36.41	37.10	36.55	qfq	3,200,100	118,527,748	-3.89%
2024-06-03	39.40	40.40	38.20	38.60	38.03	qfq	3,798,700	148,395,350	-3.76%
2024-05-31	38.21	40.50	38.01	40.11	39.52	qfq	4,606,437	181,372,743	3.54%
2024-05-30	36.70	39.20	36.00	38.74	38.17	qfq	3,198,300	122,239,920	5.24%
2024-05-29	36.01	37.10	35.92	36.81	36.27	qfq	866,000	31,799,788	1.63%
2024-05-28	36.65	36.73	35.80	36.22	35.68	qfq	1,296,400	47,001,083	-1.28%
2024-05-27	36.30	36.93	35.40	36.69	36.15	qfq	1,785,700	64,186,641	-0.11%
2024-05-24	37.65	38.17	36.60	36.73	36.19	qfq	1,502,860	55,937,146	-3.16%
2024-05-23	38.50	38.50	37.01	37.93	37.37	qfq	2,107,400	79,343,788	-1.74%
2024-05-22	38.38	39.18	38.27	38.60	38.03	qfq	1,013,723	39,224,675	0.86%
2024-05-21	38.73	38.82	38.22	38.27	37.70	qfq	799,400	30,714,403	-1.57%
2024-05-20	39.20	39.63	38.72	38.88	38.31	qfq	1,251,757	49,001,393	-0.82%
2024-05-17	38.20	39.50	38.20	39.20	38.62	qfq	1,254,760	48,975,061	1.90%
2024-05-16	38.01	38.77	38.01	38.47	37.90	qfq	889,000	34,155,859	0.92%
2024-05-15	38.46	38.94	38.08	38.12	37.56	qfq	1,226,300	47,077,165	-2.56%
2024-05-14	38.95	40.45	38.50	39.12	38.54	qfq	1,522,680	59,639,437	0.85%
2024-05-13	39.24	39.36	38.28	38.79	38.22	qfq	1,713,000	66,581,985	-1.82%
2024-05-10	41.48	41.79	39.30	39.51	38.93	qfq	2,996,800	119,924,401	-4.80%
2024-05-09	42.75	43.00	41.44	41.50	40.89	qfq	2,147,600	90,126,049	-2.70%
2024-05-08	44.04	44.04	42.55	42.65	42.02	qfq	1,214,200	52,327,153	-3.33%
2024-05-07	44.79	45.18	43.91	44.12	43.47	qfq	1,507,957	66,838,459	-1.52%
2024-05-06	43.25	45.00	43.25	44.80	44.14	qfq	2,310,575	102,934,079	4.02%
2024-04-30	42.44	43.97	42.03	43.07	42.43	qfq	1,411,600	60,684,914	0.84%
2024-04-29	43.05	43.69	42.60	42.71	42.08	qfq	2,126,500	91,876,872	0.99%
2024-04-26	39.47	42.35	39.33	42.29	41.67	qfq	2,258,600	93,881,993	5.75%
2024-04-25	41.59	41.97	39.77	39.99	39.40	qfq	1,967,000	80,451,871	-4.28%
2024-04-24	40.39	42.49	39.61	41.78	41.16	qfq	2,382,300	99,292,488	3.16%
2024-04-23	38.83	41.50	38.83	40.50	39.90	qfq	2,236,600	90,028,695	4.49%
2024-04-22	39.21	39.50	37.52	38.76	38.19	qfq	1,543,629	59,937,031	-2.12%
2024-04-19	42.06	42.20	38.90	39.60	39.01	qfq	3,328,200	134,028,941	-6.78%
2024-04-18	41.02	44.05	39.57	42.48	41.85	qfq	3,857,347	162,372,346	2.26%
2024-04-17	40.90	41.79	39.67	41.54	40.93	qfq	2,754,847	113,019,398	5.75%
2024-04-16	40.92	41.70	37.10	39.28	38.70	qfq	2,725,247	108,337,262	-3.28%
2024-04-15	42.15	43.50	39.81	40.61	40.01	qfq	1,774,247	73,471,404	-3.56%
2024-04-12	41.58	42.90	41.40	42.11	41.49	qfq	1,508,802	63,796,411	0.79%
2024-04-11	41.46	44.33	41.46	41.78	41.16	qfq	3,135,390	133,234,268	3.67%
2024-04-10	41.20	41.50	39.00	40.30	39.70	qfq	1,657,050	66,316,439	-2.23%
2024-04-09	41.00	41.85	40.42	41.22	40.61	qfq	1,141,840	47,030,460	0.32%
2024-04-08	41.65	42.14	40.12	41.09	40.48	qfq	1,851,371	76,074,321	-2.05%
2024-04-03	43.01	43.37	41.34	41.95	41.33	qfq	2,652,300	112,031,772	-3.54%
2024-04-02	45.19	45.19	42.80	43.49	42.85	qfq	2,055,452	89,824,130	-3.93%
2024-04-01	45.70	46.46	44.82	45.27	44.60	qfq	2,023,900	91,648,266	-1.78%
2024-03-29	46.70	47.25	45.01	46.09	45.41	qfq	1,801,470	82,707,778	-1.73%
2024-03-28	43.47	47.88	43.10	46.90	46.21	qfq	3,698,900	170,737,515	7.72%
2024-03-27	42.73	45.13	41.72	43.54	42.90	qfq	2,445,500	105,740,095	1.92%
2024-03-26	42.60	43.50	41.70	42.72	42.09	qfq	1,897,200	80,898,276	0.64%
2024-03-25	44.06	44.68	42.42	42.45	41.82	qfq	3,236,257	141,446,354	-5.03%
2024-03-22	45.55	45.69	44.46	44.70	44.04	qfq	2,142,501	96,399,026	-2.49%
2024-03-21	45.12	46.49	44.42	45.84	45.16	qfq	3,122,270	141,956,767	-0.02%
2024-03-20	44.94	46.24	43.66	45.85	45.17	qfq	4,947,582	222,190,971	-3.07%
2024-03-19	49.76	49.78	46.25	47.30	46.60	qfq	4,754,636	226,609,641	-5.49%
2024-03-18	50.89	50.89	49.15	50.05	49.31	qfq	2,563,700	127,649,571	-0.60%
2024-03-15	48.69	50.80	48.10	50.35	49.61	qfq	2,450,568	121,571,846	1.68%
2024-03-14	49.44	50.62	47.07	49.52	48.79	qfq	3,168,800	153,550,573	0.18%
2024-03-13	48.94	51.49	48.22	49.43	48.70	qfq	3,433,000	170,837,204	2.91%
2024-03-12	48.84	50.18	47.70	48.03	47.32	qfq	2,500,800	121,518,119	-1.96%
2024-03-11	48.80	49.55	47.70	48.99	48.27	qfq	1,697,800	82,393,247	-0.65%
2024-03-08	47.70	49.61	46.95	49.31	48.58	qfq	1,996,360	96,207,586	3.16%
2024-03-07	50.58	50.92	47.19	47.80	47.09	qfq	2,398,500	116,504,348	-4.38%
2024-03-06	48.57	51.66	47.70	49.99	49.25	qfq	2,767,248	137,663,224	2.46%
2024-03-05	48.30	50.20	47.40	48.79	48.07	qfq	3,463,305	168,672,425	-1.29%
2024-03-04	46.99	49.47	46.00	49.43	48.70	qfq	3,928,794	188,325,972	8.45%
2024-03-01	45.69	46.46	44.75	45.58	44.91	qfq	1,976,154	89,846,391	-0.11%
2024-02-29	41.36	45.88	41.36	45.63	44.96	qfq	3,999,572	178,891,252	7.31%
2024-02-28	45.94	47.80	42.23	42.52	41.89	qfq	4,125,691	185,977,152	-8.62%
2024-02-27	46.33	47.24	43.97	46.53	45.84	qfq	3,653,073	166,298,205	-1.00%
2024-02-26	48.80	52.00	45.63	47.00	46.31	qfq	3,666,522	176,214,467	-0.13%
2024-02-23	45.47	48.20	44.50	47.06	46.36	qfq	3,219,166	150,780,155	3.47%
2024-02-22	43.28	46.59	42.85	45.48	44.81	qfq	2,378,912	105,679,540	2.16%
2024-02-21	44.00	46.65	41.77	44.52	43.86	qfq	3,721,154	165,025,900	-3.57%
2024-02-20	38.57	46.29	36.98	46.17	45.49	qfq	2,966,267	118,509,034	19.67%
2024-02-19	41.75	41.98	38.26	38.58	38.01	qfq	2,300,200	91,291,659	-3.91%
2024-02-08	33.87	41.03	32.67	40.15	39.56	qfq	3,325,687	123,687,454	17.06%
2024-02-07	35.66	37.40	32.50	34.30	33.79	qfq	3,525,821	122,036,022	-4.72%
2024-02-06	33.38	37.12	32.43	36.00	35.47	qfq	2,270,631	79,484,408	5.85%
2024-02-05	35.00	35.90	33.19	34.01	33.51	qfq	2,190,600	75,110,886	-5.53%
2024-02-02	36.81	37.79	34.60	36.00	35.47	qfq	1,941,200	70,532,495	-3.38%
2024-02-01	35.50	39.18	35.50	37.26	36.71	qfq	2,846,936	107,394,558	1.83%
2024-01-31	36.09	38.18	35.75	36.59	36.05	qfq	2,830,100	105,040,009	1.05%
2024-01-30	36.88	38.23	36.01	36.21	35.68	qfq	2,400,231	89,099,451	-0.25%
2024-01-29	37.43	37.60	36.05	36.30	35.76	qfq	1,613,131	58,901,870	-2.55%
2024-01-26	39.00	39.44	36.80	37.25	36.70	qfq	3,117,463	116,832,216	-4.78%
2024-01-25	40.05	40.44	38.16	39.12	38.54	qfq	2,388,616	93,388,798	-2.42%
2024-01-24	40.00	40.79	38.47	40.09	39.50	qfq	1,274,758	50,312,901	0.22%
2024-01-23	39.05	40.50	38.81	40.00	39.41	qfq	1,035,700	41,206,846	0.76%
2024-01-22	42.82	43.05	39.17	39.70	39.11	qfq	1,943,536	79,920,526	-7.37%
2024-01-19	44.13	44.84	42.53	42.86	42.23	qfq	1,117,542	48,351,555	-3.36%
2024-01-18	44.04	45.00	42.82	44.35	43.69	qfq	1,421,800	61,997,009	1.00%
2024-01-17	46.58	46.58	43.91	43.91	43.26	qfq	1,962,700	87,964,824	-4.96%
2024-01-16	46.50	48.16	45.66	46.20	45.52	qfq	1,653,200	77,652,676	0.63%
2024-01-15	46.53	46.97	45.59	45.91	45.23	qfq	1,533,851	70,558,659	-1.52%
2024-01-12	50.82	51.33	46.58	46.62	45.93	qfq	4,232,545	203,591,909	-3.88%
2024-01-11	48.01	49.48	46.17	48.50	47.78	qfq	3,868,600	185,294,826	1.89%
2024-01-10	45.99	47.84	44.60	47.60	46.90	qfq	2,469,057	113,702,787	3.12%
2024-01-09	46.67	48.60	45.66	46.16	45.48	qfq	1,995,700	93,886,860	-1.05%
2024-01-08	47.89	47.89	46.20	46.65	45.96	qfq	1,409,900	66,226,881	-1.46%
2024-01-05	48.14	49.00	46.91	47.34	46.64	qfq	1,772,438	84,512,066	-0.55%
2024-01-04	47.46	48.00	46.07	47.60	46.90	qfq	1,599,000	75,215,300	0.42%
2024-01-03	49.01	49.08	46.54	47.40	46.70	qfq	3,812,398	180,438,407	-3.32%
2024-01-02	50.00	50.77	48.60	49.03	48.31	qfq	1,512,900	74,725,073	-1.29%
2023-12-29	49.55	50.87	49.10	49.67	48.94	qfq	1,500,354	74,815,205	0.34%
2023-12-28	50.18	50.92	48.75	49.50	48.77	qfq	2,120,100	105,094,223	-2.06%
2023-12-27	48.59	51.20	48.12	50.54	49.79	qfq	2,090,399	104,698,295	4.03%
2023-12-26	50.24	50.68	48.10	48.58	47.86	qfq	1,419,700	69,499,477	-3.46%
2023-12-25	49.36	50.60	48.96	50.32	49.58	qfq	1,257,566	62,770,351	1.04%
2023-12-22	51.64	53.50	49.70	49.80	49.06	qfq	1,757,370	90,051,917	-3.06%
2023-12-21	50.00	52.55	49.50	51.37	50.61	qfq	1,989,861	101,816,530	2.29%
2023-12-20	51.56	51.60	49.72	50.22	49.48	qfq	1,185,617	59,780,120	-2.60%
2023-12-19	49.29	52.30	49.19	51.56	50.80	qfq	2,457,164	125,065,189	3.18%
2023-12-18	51.29	51.29	49.50	49.97	49.23	qfq	1,905,700	95,566,163	-1.87%
2023-12-15	52.77	52.83	50.37	50.92	50.17	qfq	2,903,700	148,612,399	-2.92%
2023-12-14	51.75	55.00	50.36	52.45	51.68	qfq	4,622,516	242,439,028	3.25%
2023-12-13	47.07	53.30	46.25	50.80	50.05	qfq	4,182,126	210,309,865	7.51%
2023-12-12	48.50	48.50	45.60	47.25	46.55	qfq	2,504,620	117,127,918	-2.68%
2023-12-11	44.90	48.78	44.00	48.55	47.83	qfq	2,625,860	123,308,732	9.10%
2023-12-08	45.47	45.49	44.00	44.50	43.84	qfq	937,102	41,874,782	-1.66%
2023-12-07	44.98	45.64	44.00	45.25	44.58	qfq	1,248,400	56,031,562	0.60%
2023-12-06	45.40	45.40	44.19	44.98	44.32	qfq	1,698,400	75,965,399	-0.93%
2023-12-05	45.50	46.77	44.31	45.40	44.73	qfq	2,137,300	97,575,233	0.44%
2023-12-04	45.57	46.57	44.85	45.20	44.53	qfq	1,593,320	72,672,283	-0.81%
2023-12-01	45.18	46.48	44.59	45.57	44.90	qfq	2,466,496	111,802,162	-0.93%
2023-11-30	46.08	48.69	44.26	46.00	45.32	qfq	5,288,700	246,318,005	-0.17%
2023-11-29	45.53	47.20	44.52	46.08	45.40	qfq	4,672,800	215,321,766	3.60%
2023-11-28	43.05	45.35	42.61	44.48	43.82	qfq	4,572,637	202,909,682	4.56%
2023-11-27	42.73	43.12	41.90	42.54	41.91	qfq	699,700	29,890,070	0.00%
2023-11-24	42.69	42.69	41.21	42.54	41.91	qfq	946,172	39,664,785	-0.35%
2023-11-23	40.92	42.99	40.91	42.69	42.06	qfq	915,974	38,618,518	3.27%
2023-11-22	42.21	44.00	41.30	41.34	40.73	qfq	792,700	32,994,618	-2.08%
2023-11-21	43.60	44.69	41.06	42.22	41.60	qfq	2,436,834	103,128,155	-2.83%
2023-11-20	41.70	44.03	41.37	43.45	42.81	qfq	2,282,207	98,114,499	3.70%
2023-11-17	41.72	42.30	41.25	41.90	41.28	qfq	768,600	32,120,205	0.46%
2023-11-16	41.61	42.40	41.05	41.71	41.09	qfq	1,075,043	44,841,788	0.24%
2023-11-15	40.45	42.20	40.35	41.61	41.00	qfq	1,677,500	69,531,704	3.17%
2023-11-14	40.59	40.59	39.17	40.33	39.73	qfq	1,378,585	55,050,964	0.55%
2023-11-13	37.91	40.30	37.71	40.11	39.52	qfq	2,577,372	101,434,522	7.42%
2023-11-10	37.49	38.50	37.22	37.34	36.79	qfq	1,814,112	68,279,256	-3.21%
2023-11-09	34.89	38.69	34.79	38.58	38.01	qfq	2,853,117	105,051,952	10.45%
2023-11-08	34.35	35.18	33.80	34.93	34.41	qfq	793,902	27,584,664	1.69%
2023-11-07	34.50	34.66	34.06	34.35	33.84	qfq	667,620	22,946,980	0.17%
2023-11-06	33.38	34.79	33.38	34.29	33.78	qfq	900,500	30,737,596	3.60%
2023-11-03	32.55	33.78	32.49	33.10	32.61	qfq	799,200	26,683,757	1.10%
2023-11-02	33.43	33.43	32.66	32.74	32.26	qfq	758,200	24,985,051	-0.76%
2023-11-01	32.98	33.48	32.50	32.99	32.50	qfq	871,000	28,571,235	0.03%
2023-10-31	33.66	33.95	32.73	32.98	32.49	qfq	1,082,379	35,696,731	-1.90%
2023-10-30	33.96	34.04	33.08	33.62	33.12	qfq	1,025,200	34,334,237	-1.15%
2023-10-27	33.06	34.39	32.82	34.01	33.51	qfq	843,151	28,377,352	3.00%
2023-10-26	32.79	33.13	31.91	33.02	32.53	qfq	664,009	21,538,928	0.06%
2023-10-25	32.44	33.27	32.24	33.00	32.51	qfq	868,264	28,384,032	1.76%
2023-10-24	32.35	32.78	31.38	32.43	31.95	qfq	952,700	30,670,585	-0.31%
2023-10-23	31.99	32.78	31.50	32.53	32.05	qfq	908,600	29,342,103	2.26%
2023-10-20	32.56	32.78	31.60	31.81	31.34	qfq	702,100	22,470,825	-1.61%
2023-10-19	32.66	33.40	32.20	32.33	31.85	qfq	938,820	30,669,566	-0.31%
2023-10-18	33.04	33.28	32.30	32.43	31.95	qfq	577,220	18,769,613	-2.55%
2023-10-17	33.07	33.38	32.50	33.28	32.79	qfq	759,637	25,060,363	0.36%
2023-10-16	35.00	35.00	32.31	33.16	32.67	qfq	1,762,300	58,239,656	-5.58%
2023-10-13	34.70	35.26	34.26	35.12	34.60	qfq	843,120	29,366,100	0.80%
2023-10-12	36.85	37.12	34.60	34.84	34.33	qfq	1,611,100	56,794,882	-5.02%
2023-10-11	38.18	38.19	36.15	36.68	36.14	qfq	1,315,698	48,773,399	-3.93%
2023-10-10	38.26	38.62	37.59	38.18	37.62	qfq	529,800	20,176,272	0.00%
2023-10-09	39.20	39.56	37.75	38.18	37.62	qfq	564,951	21,605,915	-2.63%
2023-09-28	39.44	39.57	37.70	39.21	38.63	qfq	813,400	31,504,144	0.82%
2023-09-27	39.45	39.69	38.72	38.89	38.32	qfq	360,500	14,082,611	-0.08%
2023-09-26	39.05	39.45	38.78	38.92	38.34	qfq	333,498	13,026,521	-0.99%
2023-09-25	39.43	39.80	38.75	39.31	38.73	qfq	349,600	13,680,495	-0.03%
2023-09-22	37.98	39.40	37.40	39.32	38.74	qfq	463,400	17,882,912	3.42%
2023-09-21	38.69	38.79	37.80	38.02	37.46	qfq	386,809	14,742,477	-1.73%
2023-09-20	39.30	39.69	38.36	38.69	38.12	qfq	374,737	14,599,509	-1.17%
2023-09-19	40.38	40.73	39.15	39.15	38.57	qfq	597,000	23,767,622	-3.00%
2023-09-18	40.00	41.25	39.10	40.36	39.76	qfq	901,437	36,315,123	-1.68%
2023-09-15	39.89	42.70	39.10	41.05	40.44	qfq	1,087,500	44,475,817	3.32%
2023-09-14	40.80	40.80	39.45	39.73	39.14	qfq	416,100	16,623,218	-3.10%
2023-09-13	40.42	41.16	39.92	41.00	40.39	qfq	551,200	22,367,409	0.74%
2023-09-12	41.50	41.65	39.88	40.70	40.10	qfq	957,500	38,758,727	-1.93%
2023-09-11	42.00	42.00	40.10	41.50	40.89	qfq	793,000	32,695,795	0.29%
2023-09-08	41.18	42.60	40.88	41.38	40.77	qfq	777,320	32,239,473	0.39%
2023-09-07	41.52	42.00	41.15	41.22	40.61	qfq	277,400	11,504,180	-0.70%
2023-09-06	41.40	41.70	40.96	41.51	40.90	qfq	253,320	10,483,184	1.19%
2023-09-05	40.60	41.50	40.60	41.02	40.41	qfq	349,629	14,375,469	0.51%
2023-09-04	40.67	40.84	39.92	40.81	40.21	qfq	313,929	12,671,867	0.34%
2023-09-01	39.86	40.99	39.41	40.67	40.07	qfq	477,075	19,258,807	2.44%
2023-08-31	39.90	39.90	38.60	39.70	39.11	qfq	382,080	15,061,810	1.28%
2023-08-30	38.70	40.12	38.29	39.20	38.62	qfq	453,100	17,818,613	1.16%
2023-08-29	35.41	39.97	35.41	38.75	38.18	qfq	1,227,171	46,715,657	8.36%
2023-08-28	37.51	38.60	35.41	35.76	35.23	qfq	815,920	29,857,674	-1.00%
2023-08-25	37.29	37.29	35.63	36.12	35.59	qfq	1,444,500	52,618,600	-3.14%
2023-08-24	38.20	38.49	37.10	37.29	36.74	qfq	847,785	31,997,384	-2.51%
2023-08-23	40.91	40.91	38.13	38.25	37.68	qfq	783,923	30,711,912	-5.79%
2023-08-22	40.61	40.99	40.04	40.60	40.00	qfq	340,021	13,768,365	0.00%
2023-08-21	40.64	41.29	40.31	40.60	40.00	qfq	271,000	11,015,704	-0.15%
2023-08-18	40.99	41.40	40.32	40.66	40.06	qfq	393,387	16,135,069	-0.17%
2023-08-17	39.17	40.89	38.88	40.73	40.13	qfq	513,099	20,605,218	3.56%
2023-08-16	39.83	40.43	39.33	39.33	38.75	qfq	244,455	9,700,919	-1.26%
2023-08-15	39.65	40.16	39.65	39.83	39.24	qfq	229,700	9,160,982	-0.23%
2023-08-14	40.06	40.41	39.40	39.92	39.33	qfq	245,034	9,743,689	-0.72%
2023-08-11	40.84	40.88	40.10	40.21	39.62	qfq	310,700	12,555,845	-1.54%
2023-08-10	40.84	41.18	40.60	40.84	40.24	qfq	224,500	9,186,959	-0.99%
2023-08-09	42.22	42.22	40.88	41.25	40.64	qfq	496,122	20,516,478	-1.83%
2023-08-08	42.50	42.50	41.50	42.02	41.40	qfq	400,622	16,805,744	-0.14%
2023-08-07	42.27	42.43	41.36	42.08	41.46	qfq	497,680	20,845,820	0.53%
2023-08-04	41.50	42.00	41.21	41.86	41.24	qfq	577,122	24,023,116	0.22%
2023-08-03	42.15	42.15	41.32	41.77	41.15	qfq	522,220	21,765,592	-0.45%
2023-08-02	40.86	42.04	40.34	41.96	41.34	qfq	829,124	34,425,938	2.47%
2023-08-01	40.40	41.59	40.09	40.95	40.34	qfq	826,700	33,841,828	2.27%
2023-07-31	40.00	40.30	39.21	40.04	39.45	qfq	867,900	34,560,214	0.43%
2023-07-28	39.70	40.00	39.42	39.87	39.28	qfq	360,603	14,339,649	0.30%
2023-07-27	40.01	40.25	39.60	39.75	39.16	qfq	641,600	25,621,601	-0.65%
2023-07-26	40.04	40.25	39.73	40.01	39.42	qfq	357,600	14,309,534	-0.07%
2023-07-25	40.50	40.51	39.50	40.04	39.45	qfq	1,085,600	43,159,318	0.68%
2023-07-24	40.05	40.05	39.45	39.77	39.18	qfq	527,926	20,960,181	-0.13%
2023-07-21	40.77	40.81	39.65	39.82	39.23	qfq	727,369	29,211,175	-2.31%
2023-07-20	42.06	42.60	40.70	40.76	40.16	qfq	1,239,323	51,347,034	-2.60%
2023-07-19	42.15	42.15	41.40	41.85	41.23	qfq	438,500	18,321,952	0.48%
2023-07-18	42.02	42.41	41.31	41.65	41.03	qfq	530,978	22,086,479	-0.88%