SECURITY DETAIL · RAW DATA

中密控股300470.SZ

ASZSECNYSTOCK

最近收盘价28.522026-07-17

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）3,356,140

成交额（元）96,809,447

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 6 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
2026-06-09	2026-06-15	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-10	2025-10-20	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-12	2024-10-18	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-10-12	2023-10-20	cash_dividend	0.5	—	—	—	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	28.65	29.51	28.25	28.52	28.52	qfq	3,356,140	96,809,447	-0.94%
2026-07-16	28.68	28.96	28.33	28.79	28.79	qfq	1,319,468	37,927,815	-0.07%
2026-07-15	28.27	28.91	28.14	28.81	28.81	qfq	1,367,140	39,220,737	2.05%
2026-07-14	27.93	28.25	27.80	28.23	28.23	qfq	1,298,260	36,414,251	0.82%
2026-07-13	28.82	28.94	27.90	28.00	28.00	qfq	1,758,700	49,527,580	-2.78%
2026-07-10	28.42	29.14	28.10	28.80	28.80	qfq	1,677,800	48,356,279	1.37%
2026-07-09	28.75	28.75	27.97	28.41	28.41	qfq	1,628,300	45,970,792	-0.87%
2026-07-08	29.12	29.29	28.63	28.66	28.66	qfq	1,569,100	45,203,127	-1.98%
2026-07-07	30.08	30.38	29.14	29.24	29.24	qfq	1,498,700	44,187,111	-2.99%
2026-07-06	30.78	30.80	30.13	30.14	30.14	qfq	1,840,061	55,900,618	-2.40%
2026-07-03	31.07	31.50	30.75	30.88	30.88	qfq	2,533,200	78,476,060	-0.64%
2026-07-02	29.52	31.48	29.30	31.08	31.08	qfq	4,812,925	147,885,368	5.89%
2026-07-01	29.01	29.49	28.70	29.35	29.35	qfq	1,570,400	45,990,242	1.17%
2026-06-30	28.34	29.07	28.03	29.01	29.01	qfq	2,034,340	58,636,197	2.29%
2026-06-29	28.13	28.62	27.40	28.36	28.36	qfq	2,204,600	61,864,699	0.53%
2026-06-26	28.50	28.70	27.93	28.21	28.21	qfq	2,257,076	63,759,339	-1.02%
2026-06-25	29.68	29.68	28.48	28.50	28.50	qfq	3,202,640	92,356,264	-3.98%
2026-06-24	30.00	30.15	29.29	29.68	29.68	qfq	1,589,200	47,036,018	-1.69%
2026-06-23	29.43	30.60	29.36	30.19	30.19	qfq	2,716,185	82,017,589	1.82%
2026-06-22	30.20	30.20	28.92	29.65	29.65	qfq	3,383,764	99,173,933	-1.82%
2026-06-18	30.48	30.68	29.99	30.20	30.20	qfq	1,998,081	60,445,440	-1.31%
2026-06-17	30.90	31.05	30.42	30.60	30.60	qfq	1,732,642	53,221,933	-1.07%
2026-06-16	30.93	31.31	30.66	30.93	30.93	qfq	2,158,551	66,837,917	-0.61%
2026-06-15	30.74	31.48	30.01	31.12	31.12	qfq	3,483,275	106,597,978	1.20%
2026-06-12	30.78	31.16	30.58	30.75	30.25	qfq	3,037,049	93,822,987	0.07%
2026-06-11	30.08	30.74	30.00	30.73	30.23	qfq	1,727,290	52,606,931	1.02%
2026-06-10	30.08	30.45	29.63	30.42	29.93	qfq	1,655,849	49,779,712	0.96%
2026-06-09	30.61	30.86	29.97	30.13	29.64	qfq	2,083,061	63,001,882	-1.79%
2026-06-08	30.65	31.16	30.03	30.68	30.18	qfq	2,087,480	63,765,093	-1.51%
2026-06-05	30.88	31.40	30.55	31.15	30.64	qfq	2,433,500	75,357,067	0.81%
2026-06-04	31.13	31.41	30.80	30.90	30.40	qfq	1,384,107	43,060,103	-1.25%
2026-06-03	31.77	31.78	30.94	31.29	30.78	qfq	1,655,100	51,783,148	-1.51%
2026-06-02	32.08	32.35	31.71	31.77	31.25	qfq	1,362,420	43,435,184	-1.40%
2026-06-01	31.77	32.42	31.53	32.22	31.70	qfq	2,268,900	72,578,275	1.45%
2026-05-29	31.84	31.88	31.54	31.76	31.24	qfq	1,797,500	56,950,664	-0.69%
2026-05-28	30.98	32.46	30.59	31.98	31.46	qfq	5,135,417	162,421,875	3.00%
2026-05-27	31.96	32.22	30.91	31.05	30.55	qfq	3,367,980	105,540,217	-2.82%
2026-05-26	32.50	32.59	31.67	31.95	31.43	qfq	2,739,000	87,744,598	-2.26%
2026-05-25	33.11	33.35	32.02	32.69	32.16	qfq	3,053,082	99,751,446	-1.30%
2026-05-22	33.32	33.45	32.98	33.12	32.58	qfq	1,782,682	59,219,888	-0.27%
2026-05-21	33.72	33.97	33.17	33.21	32.67	qfq	2,810,680	94,496,182	-1.83%
2026-05-20	33.26	33.87	33.00	33.83	33.28	qfq	3,054,180	102,502,348	1.38%
2026-05-19	32.98	33.37	32.80	33.37	32.83	qfq	1,621,900	53,800,195	1.40%
2026-05-18	33.32	33.36	32.58	32.91	32.37	qfq	2,153,900	70,820,640	-1.08%
2026-05-15	33.06	33.47	33.00	33.27	32.73	qfq	2,192,017	72,774,517	0.48%
2026-05-14	33.74	33.77	33.08	33.11	32.57	qfq	2,728,306	90,887,422	-1.93%
2026-05-13	33.49	33.83	33.38	33.76	33.21	qfq	2,320,006	78,142,485	0.39%
2026-05-12	34.03	34.29	33.50	33.63	33.08	qfq	3,178,280	107,284,923	-1.18%
2026-05-11	34.13	34.15	33.92	34.03	33.48	qfq	3,047,509	103,687,438	0.12%
2026-05-08	33.80	34.16	33.67	33.99	33.44	qfq	3,423,823	116,096,700	0.44%
2026-05-07	33.88	33.95	33.66	33.84	33.29	qfq	3,105,300	104,863,670	-0.12%
2026-05-06	33.97	34.19	33.61	33.88	33.33	qfq	4,194,100	142,076,613	-0.24%
2026-04-30	33.36	34.08	33.21	33.96	33.41	qfq	3,969,146	133,663,429	1.80%
2026-04-29	33.20	33.51	33.16	33.36	32.82	qfq	3,296,086	109,995,108	0.30%
2026-04-28	33.22	33.40	33.04	33.26	32.72	qfq	2,915,360	96,689,478	0.18%
2026-04-27	33.75	33.75	33.19	33.20	32.66	qfq	4,344,189	144,786,013	-1.66%
2026-04-24	33.72	33.80	33.33	33.76	33.21	qfq	3,579,664	120,343,506	0.12%
2026-04-23	34.17	34.50	33.45	33.72	33.17	qfq	12,209,276	414,125,136	-6.23%
2026-04-22	35.69	35.99	35.48	35.96	35.38	qfq	3,292,100	117,610,791	0.03%
2026-04-21	36.40	36.42	35.81	35.95	35.37	qfq	3,552,360	127,925,797	-1.59%
2026-04-20	36.70	36.99	36.43	36.53	35.94	qfq	3,465,200	126,963,788	-0.46%
2026-04-17	37.11	37.66	36.54	36.70	36.10	qfq	4,998,380	184,429,721	-1.48%
2026-04-16	36.42	37.45	36.00	37.25	36.64	qfq	6,479,680	238,763,293	2.28%
2026-04-15	37.59	38.08	36.33	36.42	35.83	qfq	9,688,800	357,883,325	-4.98%
2026-04-14	38.89	38.93	38.15	38.33	37.71	qfq	3,320,180	127,619,588	-0.90%
2026-04-13	38.88	39.49	38.30	38.68	38.05	qfq	4,658,305	180,342,168	-0.67%
2026-04-10	38.17	39.42	38.05	38.94	38.31	qfq	6,691,344	261,404,657	2.83%
2026-04-09	37.23	38.00	37.11	37.87	37.25	qfq	3,319,848	124,949,102	1.01%
2026-04-08	36.97	37.50	36.81	37.49	36.88	qfq	3,728,100	138,882,110	2.71%
2026-04-07	35.72	36.59	35.51	36.50	35.91	qfq	2,572,625	93,095,278	2.47%
2026-04-03	36.40	36.41	35.50	35.62	35.04	qfq	2,145,900	76,757,704	-1.74%
2026-04-02	35.80	36.71	35.50	36.25	35.66	qfq	4,418,100	159,682,924	0.72%
2026-04-01	35.78	36.48	35.72	35.99	35.40	qfq	3,025,100	109,040,127	2.13%
2026-03-31	35.69	35.85	35.11	35.24	34.67	qfq	2,247,100	79,638,099	-1.29%
2026-03-30	35.60	35.89	35.27	35.70	35.12	qfq	1,913,299	68,157,931	-0.83%
2026-03-27	35.48	36.07	35.28	36.00	35.41	qfq	2,589,100	92,610,076	0.76%
2026-03-26	35.95	37.30	35.58	35.73	35.15	qfq	2,968,680	107,572,507	-1.02%
2026-03-25	35.65	36.44	35.11	36.10	35.51	qfq	4,415,100	158,789,759	2.32%
2026-03-24	34.90	35.37	34.38	35.28	34.71	qfq	4,534,460	158,464,530	2.95%
2026-03-23	36.00	36.28	34.05	34.27	33.71	qfq	9,048,222	316,698,585	-6.49%
2026-03-20	38.82	39.20	36.63	36.65	36.05	qfq	9,187,761	345,414,438	-5.47%
2026-03-19	37.16	41.00	37.00	38.77	38.14	qfq	15,819,609	626,122,950	3.30%
2026-03-18	37.18	37.79	36.30	37.53	36.92	qfq	4,572,186	168,868,780	1.35%
2026-03-17	38.62	38.65	36.80	37.03	36.43	qfq	4,002,734	150,625,382	-3.54%
2026-03-16	38.50	39.40	37.92	38.39	37.77	qfq	3,959,500	152,392,404	0.13%
2026-03-13	38.00	38.90	37.50	38.34	37.72	qfq	4,831,704	185,101,512	1.19%
2026-03-12	38.99	38.99	37.71	37.89	37.27	qfq	4,001,728	152,685,413	-2.65%
2026-03-11	39.22	39.30	38.61	38.92	38.29	qfq	3,300,428	128,317,488	-0.66%
2026-03-10	39.47	39.71	38.95	39.18	38.54	qfq	3,369,983	132,078,365	-0.41%
2026-03-09	39.08	39.52	38.53	39.34	38.70	qfq	4,254,300	166,495,024	-0.38%
2026-03-06	39.09	39.98	38.90	39.49	38.85	qfq	3,693,082	145,926,386	0.48%
2026-03-05	39.68	39.74	39.00	39.30	38.66	qfq	3,740,116	147,335,563	0.13%
2026-03-04	38.30	39.70	38.10	39.25	38.61	qfq	5,441,740	213,065,344	2.45%
2026-03-03	40.20	40.33	38.10	38.31	37.69	qfq	6,369,068	247,537,725	-4.49%
2026-03-02	39.37	40.89	39.25	40.11	39.46	qfq	8,499,328	342,083,824	0.85%
2026-02-27	39.77	40.04	39.27	39.77	39.12	qfq	3,642,223	144,552,026	0.03%
2026-02-26	39.21	39.99	39.18	39.76	39.11	qfq	4,419,800	175,471,081	1.40%
2026-02-25	38.90	39.64	38.61	39.21	38.57	qfq	3,918,100	153,820,508	0.90%
2026-02-24	38.66	38.88	38.30	38.86	38.23	qfq	2,957,625	114,230,338	1.36%
2026-02-13	38.47	38.90	38.21	38.34	37.72	qfq	2,809,280	108,270,353	-0.88%
2026-02-12	38.39	38.88	38.11	38.68	38.05	qfq	2,588,900	99,982,646	0.81%
2026-02-11	37.56	38.95	37.34	38.37	37.75	qfq	4,872,199	187,345,351	2.18%
2026-02-10	37.21	37.70	37.02	37.55	36.94	qfq	2,095,825	78,484,752	0.94%
2026-02-09	37.23	37.31	37.00	37.20	36.60	qfq	1,873,580	69,535,851	0.81%
2026-02-06	37.00	37.37	36.80	36.90	36.30	qfq	2,203,725	81,702,549	-0.81%
2026-02-05	37.51	37.75	37.15	37.20	36.60	qfq	1,849,200	69,125,290	-1.20%
2026-02-04	37.29	37.75	37.24	37.65	37.04	qfq	2,243,500	84,275,059	0.45%
2026-02-03	37.03	37.53	36.98	37.48	36.87	qfq	2,444,862	91,145,564	1.85%
2026-02-02	37.40	37.67	36.72	36.80	36.20	qfq	3,194,400	119,017,436	-2.00%
2026-01-30	37.31	37.69	36.91	37.55	36.94	qfq	2,708,852	101,193,098	0.13%
2026-01-29	37.80	37.89	37.20	37.50	36.89	qfq	3,558,200	133,587,430	-0.74%
2026-01-28	38.36	38.50	37.71	37.78	37.17	qfq	3,041,987	115,315,758	-1.67%
2026-01-27	38.23	38.64	37.43	38.42	37.80	qfq	3,955,360	150,570,643	0.58%
2026-01-26	39.20	39.20	38.04	38.20	37.58	qfq	4,628,050	177,862,265	-2.43%
2026-01-23	38.88	39.17	38.59	39.15	38.51	qfq	3,927,107	152,741,414	0.72%
2026-01-22	38.69	39.25	38.62	38.87	38.24	qfq	3,526,600	136,960,832	0.47%
2026-01-21	38.50	38.90	38.16	38.69	38.06	qfq	3,020,064	116,607,952	0.49%
2026-01-20	38.97	39.24	38.26	38.50	37.87	qfq	3,012,900	116,171,179	-1.28%
2026-01-19	38.21	39.07	38.20	39.00	38.37	qfq	3,890,525	151,180,368	1.56%
2026-01-16	38.33	38.70	38.20	38.40	37.78	qfq	2,984,965	114,589,667	-0.10%
2026-01-15	38.20	38.65	38.08	38.44	37.81	qfq	3,220,600	123,550,462	0.31%
2026-01-14	38.49	39.18	37.90	38.32	37.70	qfq	6,323,352	243,673,525	-0.44%
2026-01-13	39.83	39.88	38.41	38.49	37.86	qfq	6,453,705	250,082,381	-2.97%
2026-01-12	38.88	40.17	38.53	39.67	39.02	qfq	8,549,900	336,801,049	3.20%
2026-01-09	38.36	38.96	38.00	38.44	37.81	qfq	6,997,873	269,589,553	2.45%
2026-01-08	36.99	37.74	36.99	37.52	36.91	qfq	3,791,656	142,273,977	1.30%
2026-01-07	37.33	37.45	36.95	37.04	36.44	qfq	3,991,942	148,318,211	-0.75%
2026-01-06	37.75	37.75	37.11	37.32	36.71	qfq	5,049,378	188,518,619	-1.14%
2026-01-05	37.70	37.98	37.36	37.75	37.14	qfq	4,334,260	163,288,476	0.40%
2025-12-31	37.20	37.87	37.18	37.60	36.99	qfq	3,067,000	115,343,354	0.67%
2025-12-30	37.38	37.65	37.10	37.35	36.74	qfq	2,421,700	90,635,047	0.16%
2025-12-29	37.23	37.48	37.02	37.29	36.68	qfq	2,418,400	90,190,016	0.19%
2025-12-26	37.41	37.58	36.91	37.22	36.61	qfq	2,660,305	99,225,857	-0.21%
2025-12-25	37.12	37.41	37.03	37.30	36.69	qfq	2,440,100	90,972,876	0.27%
2025-12-24	36.91	37.30	36.77	37.20	36.60	qfq	2,751,303	102,285,371	0.65%
2025-12-23	36.88	37.22	36.65	36.96	36.36	qfq	2,771,900	102,267,577	0.05%
2025-12-22	37.31	37.48	36.61	36.94	36.34	qfq	3,992,600	147,631,860	1.21%
2025-12-19	36.21	36.75	36.21	36.50	35.91	qfq	2,098,019	76,670,673	0.77%
2025-12-18	36.24	36.50	36.12	36.22	35.63	qfq	1,581,000	57,434,012	-0.36%
2025-12-17	36.39	36.44	35.70	36.35	35.76	qfq	2,540,360	91,625,661	-0.22%
2025-12-16	36.67	36.70	36.17	36.43	35.84	qfq	2,491,625	90,677,080	-1.01%
2025-12-15	36.08	36.89	36.03	36.80	36.20	qfq	4,189,912	153,391,755	1.49%
2025-12-12	35.64	36.49	35.57	36.26	35.67	qfq	3,842,849	139,131,057	1.94%
2025-12-11	35.55	35.85	35.30	35.57	34.99	qfq	2,071,492	73,708,354	0.28%
2025-12-10	35.56	35.58	35.23	35.47	34.89	qfq	1,232,700	43,652,504	-0.37%
2025-12-09	35.68	35.92	35.45	35.60	35.02	qfq	1,221,963	43,577,656	-0.53%
2025-12-08	35.80	35.97	35.67	35.79	35.21	qfq	1,795,763	64,394,460	0.45%
2025-12-05	34.92	35.66	34.85	35.63	35.05	qfq	2,089,772	74,076,953	1.97%
2025-12-04	35.47	35.47	34.93	34.94	34.37	qfq	1,638,842	57,474,062	-1.10%
2025-12-03	35.34	35.36	35.09	35.33	34.76	qfq	1,412,300	49,752,284	0.11%
2025-12-02	35.53	35.75	35.26	35.29	34.72	qfq	1,325,700	46,958,298	-0.59%
2025-12-01	35.41	35.68	35.33	35.50	34.92	qfq	1,524,880	54,172,032	0.45%
2025-11-28	35.20	35.35	34.93	35.34	34.77	qfq	1,187,660	41,777,887	0.77%
2025-11-27	35.00	35.37	34.86	35.07	34.50	qfq	1,380,800	48,610,346	0.23%
2025-11-26	35.16	35.35	34.90	34.99	34.42	qfq	1,697,800	59,702,241	-0.68%
2025-11-25	35.14	35.62	35.05	35.23	34.66	qfq	2,489,700	87,983,939	0.23%
2025-11-24	34.62	35.35	34.58	35.15	34.58	qfq	2,381,885	83,414,142	1.65%
2025-11-21	35.40	35.49	34.44	34.58	34.02	qfq	3,494,080	121,717,129	-2.56%
2025-11-20	35.70	35.86	35.27	35.49	34.91	qfq	2,567,800	91,219,511	-0.48%
2025-11-19	35.95	36.05	35.50	35.66	35.08	qfq	2,118,400	75,602,918	-0.81%
2025-11-18	36.20	36.25	35.78	35.95	35.37	qfq	2,725,700	97,930,302	-0.96%
2025-11-17	36.91	37.09	36.20	36.30	35.71	qfq	3,334,500	121,450,043	-1.47%
2025-11-14	37.01	37.37	36.71	36.84	36.24	qfq	3,128,692	116,118,040	-1.18%
2025-11-13	37.15	37.34	36.80	37.28	36.67	qfq	3,398,660	126,282,462	0.59%
2025-11-12	37.71	37.85	36.84	37.06	36.46	qfq	5,244,900	194,905,291	-2.86%
2025-11-11	37.43	38.68	37.28	38.15	37.53	qfq	7,535,540	285,593,170	1.95%
2025-11-10	37.37	37.98	37.21	37.42	36.81	qfq	5,928,291	222,071,532	0.56%
2025-11-07	37.11	38.39	36.86	37.21	36.60	qfq	7,769,500	292,002,218	-0.11%
2025-11-06	37.02	37.74	36.65	37.25	36.64	qfq	9,226,043	343,855,199	-1.01%
2025-11-05	36.78	38.59	36.78	37.63	37.02	qfq	14,927,415	563,099,414	6.42%
2025-11-04	35.38	36.09	35.08	35.36	34.79	qfq	3,527,255	125,232,903	-0.51%
2025-11-03	35.47	35.88	35.03	35.54	34.96	qfq	3,734,395	132,535,746	2.13%
2025-10-31	34.73	35.08	34.64	34.80	34.23	qfq	2,959,959	103,218,957	0.23%
2025-10-30	35.60	35.96	34.70	34.72	34.16	qfq	8,744,680	307,810,785	-5.75%
2025-10-29	36.41	36.84	36.22	36.84	36.24	qfq	2,029,839	74,245,961	0.82%
2025-10-28	36.78	36.90	36.40	36.54	35.95	qfq	2,221,599	81,324,078	-0.44%
2025-10-27	36.50	36.71	36.21	36.70	36.10	qfq	2,807,546	102,680,650	0.88%
2025-10-24	36.23	36.40	36.01	36.38	35.79	qfq	2,188,846	79,304,141	0.58%
2025-10-23	36.26	36.27	35.71	36.17	35.58	qfq	1,571,500	56,462,413	-0.30%
2025-10-22	36.01	36.57	35.80	36.28	35.69	qfq	2,211,900	80,255,478	0.95%
2025-10-21	35.72	36.04	35.55	35.94	35.36	qfq	1,591,280	57,146,286	1.04%
2025-10-20	35.72	35.86	35.28	35.57	34.99	qfq	1,907,380	67,722,128	-1.06%
2025-10-17	36.88	36.91	35.82	35.95	34.87	qfq	3,088,300	111,944,118	-2.52%
2025-10-16	37.37	37.45	36.86	36.88	35.78	qfq	2,472,600	91,707,443	-0.78%
2025-10-15	36.80	37.19	36.65	37.17	36.06	qfq	2,460,000	90,992,108	1.28%
2025-10-14	36.99	37.28	36.56	36.70	35.60	qfq	3,043,560	112,309,595	-0.84%
2025-10-13	36.76	37.13	36.46	37.01	35.90	qfq	4,462,095	164,474,058	-1.52%
2025-10-10	36.99	37.98	36.88	37.58	36.45	qfq	5,365,665	201,847,012	1.68%
2025-10-09	36.50	37.35	36.36	36.96	35.85	qfq	4,912,817	181,408,753	1.65%
2025-09-30	35.88	36.60	35.86	36.36	35.27	qfq	3,641,200	131,822,585	1.03%
2025-09-29	36.12	36.29	35.68	35.99	34.91	qfq	3,085,368	110,986,295	-0.25%
2025-09-26	36.51	36.77	36.06	36.08	35.00	qfq	3,871,719	140,580,942	-1.53%
2025-09-25	37.06	37.26	36.58	36.64	35.54	qfq	3,078,155	113,571,229	-1.16%
2025-09-24	36.70	37.10	36.35	37.07	35.96	qfq	2,576,267	95,041,073	0.93%
2025-09-23	36.96	37.05	35.88	36.73	35.63	qfq	4,220,855	153,344,395	-0.62%
2025-09-22	37.44	37.62	36.82	36.96	35.85	qfq	3,863,100	143,126,264	-1.28%
2025-09-19	38.00	38.28	37.33	37.44	36.32	qfq	5,105,376	192,170,357	-1.73%
2025-09-18	38.56	39.37	37.81	38.10	36.96	qfq	8,021,800	311,188,559	-1.22%
2025-09-17	38.38	39.27	38.26	38.57	37.42	qfq	4,885,960	189,227,498	0.39%
2025-09-16	38.29	38.65	37.88	38.42	37.27	qfq	2,829,860	108,196,345	0.60%
2025-09-15	38.62	38.77	38.15	38.19	37.05	qfq	2,304,125	88,457,909	-1.24%
2025-09-12	38.93	39.07	38.62	38.67	37.51	qfq	2,805,260	108,821,570	-0.46%
2025-09-11	38.02	38.85	37.81	38.85	37.69	qfq	3,111,538	119,537,384	2.18%
2025-09-10	38.70	38.82	38.00	38.02	36.88	qfq	3,051,500	116,718,834	-1.91%
2025-09-09	39.09	39.14	38.41	38.76	37.60	qfq	2,490,100	96,554,450	-1.00%
2025-09-08	38.90	39.19	38.84	39.15	37.98	qfq	3,179,600	124,151,203	0.75%
2025-09-05	38.30	38.95	38.12	38.86	37.70	qfq	3,226,700	124,811,591	1.89%
2025-09-04	38.49	38.91	37.65	38.14	37.00	qfq	3,756,120	144,011,276	-0.63%
2025-09-03	39.63	39.64	38.33	38.38	37.23	qfq	3,995,580	155,413,434	-2.86%
2025-09-02	39.30	40.02	38.66	39.51	38.33	qfq	6,528,972	256,855,052	0.64%
2025-09-01	38.80	39.58	38.80	39.26	38.08	qfq	4,540,899	177,882,869	0.93%
2025-08-29	39.35	39.48	38.72	38.90	37.74	qfq	3,922,945	153,122,311	-0.56%
2025-08-28	38.68	39.15	37.97	39.12	37.95	qfq	3,865,474	149,498,195	0.95%
2025-08-27	39.30	39.59	38.71	38.75	37.59	qfq	4,168,594	163,507,367	-1.57%
2025-08-26	39.63	39.63	39.20	39.37	38.19	qfq	3,254,800	128,307,780	-0.58%
2025-08-25	39.30	39.89	39.04	39.60	38.41	qfq	4,926,700	194,438,391	0.53%
2025-08-22	39.27	39.41	38.96	39.39	38.21	qfq	4,305,360	168,590,550	-0.03%
2025-08-21	39.08	39.87	38.95	39.40	38.22	qfq	5,736,226	226,355,369	0.97%
2025-08-20	38.50	39.03	38.25	39.02	37.85	qfq	3,355,392	130,104,203	1.17%
2025-08-19	38.82	38.96	38.35	38.57	37.42	qfq	2,973,521	114,846,267	-0.54%
2025-08-18	38.68	38.87	38.32	38.78	37.62	qfq	4,864,140	187,756,103	0.83%
2025-08-15	37.88	38.47	37.88	38.46	37.31	qfq	2,570,360	98,449,220	1.08%
2025-08-14	38.68	38.84	37.87	38.05	36.91	qfq	3,464,678	132,459,264	-1.48%
2025-08-13	38.54	38.87	38.36	38.62	37.46	qfq	2,822,948	108,997,522	0.21%
2025-08-12	39.14	39.14	38.39	38.54	37.39	qfq	3,915,680	151,268,246	-0.87%
2025-08-11	39.01	39.12	38.60	38.88	37.72	qfq	3,596,270	139,795,156	0.00%
2025-08-08	38.42	39.18	38.35	38.88	37.72	qfq	3,958,560	153,677,018	1.20%
2025-08-07	38.53	38.67	38.30	38.42	37.27	qfq	3,202,120	123,255,563	-0.36%
2025-08-06	38.10	38.73	38.00	38.56	37.41	qfq	4,122,900	158,771,971	1.21%
2025-08-05	37.92	38.19	37.84	38.10	36.96	qfq	2,566,381	97,564,312	0.42%
2025-08-04	37.40	38.12	37.32	37.94	36.80	qfq	2,490,046	94,306,461	0.98%
2025-08-01	37.25	37.66	37.14	37.57	36.45	qfq	2,345,900	87,811,761	0.86%
2025-07-31	37.76	37.97	37.21	37.25	36.13	qfq	4,275,100	160,449,187	-2.00%
2025-07-30	38.10	38.66	37.72	38.01	36.87	qfq	4,718,000	179,939,939	-0.45%
2025-07-29	37.98	38.19	37.70	38.18	37.04	qfq	3,829,955	145,245,770	0.47%
2025-07-28	37.80	38.10	37.60	38.00	36.86	qfq	4,698,804	178,041,016	-0.16%
2025-07-25	38.38	38.69	37.82	38.06	36.92	qfq	6,366,026	242,668,589	-0.86%
2025-07-24	39.00	39.29	38.23	38.39	37.24	qfq	8,378,591	322,478,372	-0.57%
2025-07-23	41.60	41.92	38.58	38.61	37.45	qfq	14,211,272	562,185,328	-5.25%
2025-07-22	41.30	42.30	40.21	40.75	39.53	qfq	19,311,468	794,185,877	3.53%
2025-07-21	37.88	39.70	37.88	39.36	38.18	qfq	8,510,207	330,033,270	5.04%
2025-07-18	37.50	37.58	37.16	37.47	36.35	qfq	1,973,200	73,613,847	0.00%
2025-07-17	37.57	37.63	37.29	37.47	36.35	qfq	1,913,600	71,644,713	-0.19%
2025-07-16	37.33	37.62	37.14	37.54	36.42	qfq	2,608,640	97,583,053	0.56%
2025-07-15	37.10	37.47	36.72	37.33	36.21	qfq	2,268,780	84,208,347	0.27%
2025-07-14	36.96	37.70	36.96	37.23	36.12	qfq	2,717,400	101,451,972	0.92%
2025-07-11	36.83	37.03	36.58	36.89	35.79	qfq	2,065,675	76,102,116	0.19%
2025-07-10	36.68	36.97	36.46	36.82	35.72	qfq	1,828,400	67,179,761	0.49%
2025-07-09	36.88	37.14	36.45	36.64	35.54	qfq	1,476,400	54,313,993	-0.65%
2025-07-08	36.58	37.06	36.49	36.88	35.78	qfq	1,561,855	57,495,256	0.93%
2025-07-07	36.62	36.68	36.30	36.54	35.45	qfq	1,207,600	44,053,835	-0.25%
2025-07-04	36.70	36.95	36.41	36.63	35.53	qfq	1,449,200	53,124,350	-0.41%
2025-07-03	36.64	37.20	36.57	36.78	35.68	qfq	2,034,700	75,019,264	0.14%
2025-07-02	37.11	37.67	36.54	36.73	35.63	qfq	3,695,900	137,286,648	0.25%
2025-07-01	36.90	36.91	36.40	36.64	35.54	qfq	1,517,630	55,568,499	-0.35%
2025-06-30	36.43	37.17	36.38	36.77	35.67	qfq	2,364,700	86,698,997	1.55%
2025-06-27	36.21	36.57	36.20	36.21	35.13	qfq	1,179,606	42,918,486	-0.19%
2025-06-26	36.48	36.68	36.20	36.28	35.19	qfq	1,529,100	55,735,129	-0.30%
2025-06-25	35.97	36.43	35.97	36.39	35.30	qfq	1,589,680	57,589,773	1.08%
2025-06-24	35.50	36.05	35.50	36.00	34.92	qfq	1,234,090	44,269,284	1.55%
2025-06-23	35.47	35.59	35.05	35.45	34.39	qfq	1,147,109	40,522,313	-0.11%
2025-06-20	35.61	35.93	35.45	35.49	34.43	qfq	964,900	34,383,800	-0.62%
2025-06-19	36.35	36.46	35.57	35.71	34.64	qfq	1,753,520	62,939,388	-1.57%
2025-06-18	36.36	36.77	36.25	36.28	35.19	qfq	1,084,800	39,495,247	-0.82%
2025-06-17	36.81	37.10	36.38	36.58	35.48	qfq	1,346,980	49,284,704	-0.68%
2025-06-16	36.48	36.85	36.36	36.83	35.73	qfq	1,869,269	68,608,857	0.96%
2025-06-13	36.33	36.87	36.00	36.48	35.39	qfq	2,426,032	88,228,840	-0.33%
2025-06-12	36.65	36.76	36.36	36.60	35.02	qfq	1,135,400	41,574,282	-0.11%
2025-06-11	36.36	37.05	36.30	36.64	35.06	qfq	1,610,276	59,082,391	0.38%
2025-06-10	37.04	37.30	36.22	36.50	34.92	qfq	1,904,911	69,871,217	-1.40%
2025-06-09	37.16	37.99	36.93	37.02	35.42	qfq	2,578,609	96,576,565	-0.16%
2025-06-06	36.82	37.12	36.57	37.08	35.48	qfq	1,809,386	66,685,121	0.65%
2025-06-05	36.19	37.40	36.15	36.84	35.25	qfq	3,522,347	130,027,622	1.80%
2025-06-04	36.19	36.34	35.75	36.19	34.63	qfq	1,984,459	71,613,324	0.75%
2025-06-03	35.68	36.08	35.60	35.92	34.37	qfq	1,410,201	50,663,533	0.20%
2025-05-30	36.12	36.20	35.67	35.85	34.30	qfq	1,603,400	57,516,681	-1.62%
2025-05-29	36.15	36.68	36.02	36.44	34.87	qfq	2,400,470	87,330,193	0.61%
2025-05-28	35.66	36.44	35.62	36.22	34.66	qfq	2,198,800	79,432,555	1.54%
2025-05-27	35.73	35.81	35.36	35.67	34.13	qfq	1,115,300	39,669,199	-0.42%
2025-05-26	35.54	36.14	35.53	35.82	34.27	qfq	1,415,700	50,794,389	0.82%
2025-05-23	35.69	36.28	35.51	35.53	34.00	qfq	1,650,600	59,294,580	-0.62%
2025-05-22	36.20	36.55	35.74	35.75	34.21	qfq	1,647,780	59,430,499	-1.43%
2025-05-21	36.87	36.87	36.23	36.27	34.70	qfq	2,068,400	75,431,350	-1.57%
2025-05-20	36.92	37.16	36.71	36.85	35.26	qfq	1,499,611	55,260,894	-0.19%
2025-05-19	37.16	37.18	36.52	36.92	35.33	qfq	1,389,000	51,172,286	-0.14%
2025-05-16	36.70	37.29	36.66	36.97	35.37	qfq	1,804,040	66,930,641	0.68%
2025-05-15	36.94	36.98	36.57	36.72	35.13	qfq	1,350,460	49,636,205	-0.73%
2025-05-14	37.11	37.29	36.83	36.99	35.39	qfq	1,836,348	67,970,318	-0.40%
2025-05-13	37.66	37.85	37.11	37.14	35.54	qfq	2,565,872	95,831,092	-1.17%
2025-05-12	37.71	38.01	37.16	37.58	35.96	qfq	3,240,400	121,975,413	0.43%
2025-05-09	37.97	38.20	37.19	37.42	35.80	qfq	4,142,806	155,928,446	-2.27%
2025-05-08	37.17	38.45	36.85	38.29	36.64	qfq	4,525,984	170,794,705	2.85%
2025-05-07	37.50	37.90	36.91	37.23	35.62	qfq	3,930,393	146,729,062	0.76%
2025-05-06	36.01	37.08	36.01	36.95	35.35	qfq	3,178,190	116,371,773	2.44%
2025-04-30	35.69	36.44	35.59	36.07	34.51	qfq	2,080,020	74,642,311	0.95%
2025-04-29	35.45	36.16	35.40	35.73	34.19	qfq	1,481,360	53,090,985	-0.20%
2025-04-28	36.35	36.69	35.56	35.80	34.25	qfq	2,161,260	77,743,832	-0.33%
2025-04-25	36.41	36.58	35.91	35.92	34.37	qfq	1,870,160	67,576,838	-0.77%
2025-04-24	36.09	36.45	35.76	36.20	34.64	qfq	2,135,500	77,124,278	0.30%
2025-04-23	35.54	36.36	35.47	36.09	34.53	qfq	2,775,160	99,772,180	1.55%
2025-04-22	35.60	35.60	35.06	35.54	34.01	qfq	1,749,694	61,917,174	0.14%
2025-04-21	34.88	35.79	34.69	35.49	33.96	qfq	1,821,600	64,696,308	1.60%
2025-04-18	35.00	35.13	34.41	34.93	33.42	qfq	1,539,670	53,680,714	0.63%
2025-04-17	34.20	35.25	34.16	34.71	33.21	qfq	2,060,560	71,733,747	0.84%
2025-04-16	35.28	35.29	34.09	34.42	32.93	qfq	2,414,201	83,519,414	-2.49%
2025-04-15	35.60	36.18	35.24	35.30	33.78	qfq	3,107,401	110,753,320	0.48%
2025-04-14	35.24	35.30	34.88	35.13	33.61	qfq	2,169,600	76,068,768	1.30%
2025-04-11	34.15	34.99	34.15	34.68	33.18	qfq	2,675,600	92,587,661	1.02%
2025-04-10	34.55	35.33	34.27	34.33	32.85	qfq	3,923,401	136,364,517	1.06%
2025-04-09	33.08	34.27	31.87	33.97	32.50	qfq	4,156,139	139,290,163	1.31%
2025-04-08	33.28	34.25	32.72	33.53	32.08	qfq	4,771,995	159,636,891	1.51%
2025-04-07	34.66	35.87	31.51	33.03	31.60	qfq	7,547,788	254,731,619	-11.64%
2025-04-03	37.74	38.19	37.01	37.38	35.77	qfq	3,451,999	129,557,134	-1.94%
2025-04-02	38.46	38.70	37.94	38.12	36.47	qfq	3,493,314	133,765,792	-1.40%
2025-04-01	37.10	39.19	37.10	38.66	36.99	qfq	6,751,827	258,449,420	4.18%
2025-03-31	37.58	37.99	36.83	37.11	35.51	qfq	4,475,200	166,678,730	-2.21%
2025-03-28	38.08	38.75	37.83	37.95	36.31	qfq	4,356,700	166,427,396	-0.65%
2025-03-27	38.45	38.88	37.60	38.20	36.55	qfq	5,910,277	226,777,377	-0.26%
2025-03-26	38.08	39.21	38.00	38.30	36.65	qfq	5,200,229	200,394,600	0.13%
2025-03-25	37.90	39.35	37.70	38.25	36.60	qfq	7,386,283	285,625,199	-0.36%
2025-03-24	40.22	40.40	37.33	38.39	36.73	qfq	9,902,672	379,990,349	-3.42%
2025-03-21	39.00	41.10	38.99	39.75	38.03	qfq	11,511,221	460,583,928	0.89%
2025-03-20	38.58	40.20	38.32	39.40	37.70	qfq	7,381,775	289,430,413	1.94%
2025-03-19	38.18	39.43	37.90	38.65	36.98	qfq	4,871,887	188,188,034	1.13%
2025-03-18	38.41	38.41	37.86	38.22	36.57	qfq	3,359,847	128,143,394	-0.65%
2025-03-17	37.59	39.06	37.30	38.47	36.81	qfq	6,715,304	257,501,533	2.89%
2025-03-14	37.17	37.43	36.70	37.39	35.78	qfq	3,085,879	114,894,012	1.22%
2025-03-13	37.22	37.56	36.54	36.94	35.34	qfq	3,621,518	133,975,151	-1.02%
2025-03-12	37.80	37.90	37.26	37.32	35.71	qfq	3,623,872	135,716,694	-1.22%
2025-03-11	37.65	38.08	37.45	37.78	36.15	qfq	4,159,580	156,820,394	-0.94%
2025-03-10	37.29	38.16	36.99	38.14	36.49	qfq	5,801,281	218,860,664	2.28%
2025-03-07	37.03	37.88	36.99	37.29	35.68	qfq	4,408,982	164,589,771	0.30%
2025-03-06	37.08	37.37	36.89	37.18	35.57	qfq	4,902,403	182,173,736	0.35%
2025-03-05	36.01	37.16	35.82	37.05	35.45	qfq	4,966,106	182,038,735	2.57%
2025-03-04	35.75	36.44	35.66	36.12	34.56	qfq	2,566,426	92,739,983	0.89%
2025-03-03	35.87	36.55	35.66	35.80	34.25	qfq	3,246,643	117,261,510	-0.28%
2025-02-28	36.81	37.12	35.72	35.90	34.35	qfq	3,865,485	140,242,969	-3.05%
2025-02-27	37.19	37.35	36.33	37.03	35.43	qfq	4,918,821	181,403,964	1.04%
2025-02-26	35.61	37.25	35.50	36.65	35.07	qfq	6,954,078	254,749,202	3.59%
2025-02-25	35.55	35.75	35.18	35.38	33.85	qfq	3,224,467	114,358,305	-1.28%
2025-02-24	36.05	36.18	35.56	35.84	34.29	qfq	3,217,625	115,392,206	-1.08%
2025-02-21	36.10	36.47	35.76	36.23	34.67	qfq	4,375,520	158,483,169	0.75%
2025-02-20	35.50	36.10	35.25	35.96	34.41	qfq	4,078,118	145,979,016	1.12%
2025-02-19	34.60	35.86	34.57	35.56	34.02	qfq	4,694,623	165,521,278	2.42%
2025-02-18	34.91	35.43	34.56	34.72	33.22	qfq	3,335,343	116,869,685	-0.88%
2025-02-17	35.20	35.37	34.77	35.03	33.52	qfq	3,377,423	118,339,152	-0.26%
2025-02-14	34.77	35.39	34.75	35.12	33.60	qfq	2,283,119	80,205,365	0.80%
2025-02-13	35.36	35.46	34.81	34.84	33.34	qfq	3,029,480	106,147,834	-1.58%
2025-02-12	35.23	35.45	34.97	35.40	33.87	qfq	2,576,300	90,731,396	0.40%
2025-02-11	35.77	35.88	35.17	35.26	33.74	qfq	3,288,631	116,115,043	-1.59%
2025-02-10	36.36	36.51	35.55	35.83	34.28	qfq	4,245,419	152,043,877	-1.48%
2025-02-07	36.36	36.82	35.90	36.37	34.80	qfq	4,156,394	151,459,202	0.00%
2025-02-06	35.66	36.47	35.60	36.37	34.80	qfq	2,710,674	97,995,546	1.54%
2025-02-05	36.56	36.60	35.39	35.82	34.27	qfq	3,212,328	115,178,313	-1.21%
2025-01-27	37.10	37.21	36.26	36.26	34.69	qfq	2,138,608	78,453,613	-2.13%
2025-01-24	36.40	37.11	36.34	37.05	35.45	qfq	2,492,900	91,783,722	1.56%
2025-01-23	36.88	37.20	36.42	36.48	34.90	qfq	3,034,685	111,785,489	-0.05%
2025-01-22	36.31	37.13	36.26	36.50	34.92	qfq	3,026,024	110,744,631	-1.32%
2025-01-21	35.90	37.69	35.21	36.99	35.39	qfq	5,426,300	197,891,331	4.02%
2025-01-20	35.80	36.30	35.50	35.56	34.02	qfq	2,259,624	80,973,950	-0.03%
2025-01-17	35.16	35.71	34.86	35.57	34.03	qfq	2,645,900	93,610,934	0.59%
2025-01-16	35.61	36.25	35.13	35.36	33.83	qfq	2,334,388	83,206,483	-0.28%
2025-01-15	35.78	35.95	35.29	35.46	33.93	qfq	2,714,500	96,554,767	-1.12%
2025-01-14	34.80	36.00	34.45	35.86	34.31	qfq	3,452,412	122,423,953	3.64%
2025-01-13	34.27	34.90	34.00	34.60	33.11	qfq	2,154,540	74,447,086	0.00%
2025-01-10	35.20	35.74	34.50	34.60	33.11	qfq	2,733,840	96,189,130	-1.79%
2025-01-09	35.48	35.92	35.13	35.23	33.71	qfq	2,632,313	93,365,375	-1.26%
2025-01-08	35.98	36.10	34.51	35.68	34.14	qfq	4,398,440	155,445,582	-1.41%
2025-01-07	35.38	36.27	35.20	36.19	34.63	qfq	3,410,539	122,375,064	2.23%
2025-01-06	35.39	35.98	34.98	35.40	33.87	qfq	3,226,600	114,132,676	0.03%
2025-01-03	37.14	37.39	35.37	35.39	33.86	qfq	5,261,940	190,005,193	-4.43%
2025-01-02	37.58	38.28	36.63	37.03	35.43	qfq	4,964,548	185,878,367	-1.78%
2024-12-31	39.46	39.60	37.66	37.70	36.07	qfq	6,175,038	236,763,788	-4.31%
2024-12-30	41.58	41.58	39.20	39.40	37.70	qfq	8,389,007	335,800,413	-5.74%
2024-12-27	41.00	42.30	40.53	41.80	40.00	qfq	9,264,825	384,666,106	2.20%
2024-12-26	40.50	42.11	40.25	40.90	39.13	qfq	9,881,372	406,611,227	0.59%
2024-12-25	40.46	43.52	39.86	40.66	38.90	qfq	11,583,479	478,538,632	-0.54%
2024-12-24	38.05	40.94	38.05	40.88	39.11	qfq	11,275,919	448,168,167	7.58%
2024-12-23	39.60	40.02	37.66	38.00	36.36	qfq	8,008,967	308,947,938	-4.71%
2024-12-20	39.00	40.71	38.55	39.88	38.16	qfq	12,843,080	507,425,364	-0.50%
2024-12-19	37.15	45.18	36.77	40.08	38.35	qfq	15,978,101	639,708,571	6.45%
2024-12-18	37.23	37.79	36.90	37.65	36.02	qfq	3,322,000	124,236,689	0.59%
2024-12-17	37.04	38.08	36.85	37.43	35.81	qfq	4,270,000	160,177,140	1.13%
2024-12-16	36.54	38.10	36.44	37.01	35.41	qfq	3,515,049	130,614,736	0.82%
2024-12-13	37.50	37.69	36.60	36.71	35.12	qfq	3,232,340	119,579,167	-2.57%
2024-12-12	37.98	37.99	37.24	37.68	36.05	qfq	3,033,554	114,316,969	0.03%
2024-12-11	37.50	38.02	37.07	37.67	36.04	qfq	4,306,380	161,421,755	-0.87%
2024-12-10	37.63	39.80	37.48	38.00	36.36	qfq	8,071,797	311,562,925	2.76%
2024-12-09	37.24	37.73	36.81	36.98	35.38	qfq	3,135,045	116,675,229	-1.12%
2024-12-06	37.87	37.87	36.50	37.40	35.79	qfq	6,032,854	224,430,718	-1.97%
2024-12-05	35.62	38.40	35.54	38.15	36.50	qfq	7,823,727	292,860,681	6.89%
2024-12-04	36.08	36.34	35.45	35.69	34.15	qfq	1,806,226	64,765,372	-0.97%
2024-12-03	36.17	36.20	35.66	36.04	34.48	qfq	1,693,161	60,904,534	0.06%
2024-12-02	35.86	36.19	35.42	36.02	34.46	qfq	2,532,425	90,799,179	0.90%
2024-11-29	34.92	36.02	34.87	35.70	34.16	qfq	2,261,623	80,490,709	2.15%
2024-11-28	35.63	35.67	34.85	34.95	33.44	qfq	2,245,083	79,028,647	-1.91%
2024-11-27	34.92	35.69	34.23	35.63	34.09	qfq	2,289,047	79,843,612	2.03%
2024-11-26	35.20	35.36	34.73	34.92	33.41	qfq	1,432,520	50,222,957	-0.99%
2024-11-25	34.80	35.39	34.50	35.27	33.75	qfq	2,304,309	80,738,068	1.79%
2024-11-22	36.43	36.77	34.60	34.65	33.15	qfq	2,775,847	98,500,709	-4.96%
2024-11-21	36.63	36.86	36.23	36.46	34.89	qfq	2,101,723	76,764,892	-0.63%
2024-11-20	36.73	36.94	36.37	36.69	35.11	qfq	2,007,906	73,544,667	-0.43%
2024-11-19	36.00	36.87	35.80	36.85	35.26	qfq	2,157,273	78,269,110	2.93%
2024-11-18	36.30	36.69	35.50	35.80	34.25	qfq	2,207,855	79,749,630	-1.35%
2024-11-15	36.85	37.29	36.15	36.29	34.72	qfq	1,657,498	61,024,219	-1.52%
2024-11-14	37.90	38.10	36.75	36.85	35.26	qfq	1,808,168	67,402,140	-2.28%
2024-11-13	37.44	37.78	36.93	37.71	36.08	qfq	1,698,877	63,545,698	0.24%
2024-11-12	38.32	38.60	37.28	37.62	36.00	qfq	2,730,571	103,639,377	-1.83%
2024-11-11	37.99	38.33	37.63	38.32	36.67	qfq	2,847,187	108,402,219	0.92%
2024-11-08	38.00	38.85	37.86	37.97	36.33	qfq	3,951,073	151,033,502	0.77%
2024-11-07	36.88	37.71	36.68	37.68	36.05	qfq	3,234,058	120,757,954	1.45%
2024-11-06	37.41	37.80	36.75	37.14	35.54	qfq	3,250,452	121,009,639	-0.54%
2024-11-05	36.30	37.56	36.12	37.34	35.73	qfq	3,595,093	133,224,704	2.64%
2024-11-04	35.50	36.49	35.33	36.38	34.81	qfq	2,136,441	77,212,148	2.19%
2024-11-01	36.00	36.80	35.51	35.60	34.06	qfq	2,997,378	108,507,752	-1.90%
2024-10-31	35.80	36.43	35.38	36.29	34.72	qfq	2,507,121	90,199,619	1.48%
2024-10-30	36.02	36.37	35.50	35.76	34.22	qfq	2,948,029	105,916,496	-1.54%
2024-10-29	37.02	37.85	36.20	36.32	34.75	qfq	3,622,704	133,430,581	-0.49%
2024-10-28	36.50	36.58	36.00	36.50	34.92	qfq	2,574,486	93,458,527	0.00%
2024-10-25	36.02	36.78	35.98	36.50	34.92	qfq	2,476,279	89,971,734	1.08%
2024-10-24	36.50	36.95	35.98	36.11	34.55	qfq	2,491,757	90,441,086	-1.82%
2024-10-23	36.92	37.20	36.47	36.78	35.19	qfq	4,159,724	153,031,802	-1.53%
2024-10-22	36.15	37.55	35.65	37.35	35.74	qfq	5,223,866	191,427,549	3.35%
2024-10-21	35.98	37.00	35.53	36.14	34.58	qfq	5,338,800	193,330,494	-0.11%
2024-10-18	35.35	37.39	34.70	36.18	34.62	qfq	6,250,452	223,272,626	0.03%
2024-10-17	37.25	37.39	35.50	36.17	34.14	qfq	6,182,566	224,320,261	-2.95%
2024-10-16	34.69	37.28	34.50	37.27	35.18	qfq	6,176,651	224,249,163	6.88%
2024-10-15	35.80	36.10	34.80	34.87	32.91	qfq	2,815,200	99,703,049	-3.41%
2024-10-14	34.93	36.28	34.34	36.10	34.07	qfq	3,389,700	119,608,940	3.74%
2024-10-11	35.97	36.13	34.45	34.80	32.85	qfq	3,297,465	115,710,722	-3.71%
2024-10-10	36.18	37.30	35.80	36.14	34.11	qfq	5,032,825	183,955,889	1.77%
2024-10-09	38.95	38.96	35.50	35.51	33.52	qfq	7,932,530	295,134,086	-13.24%
2024-10-08	44.15	44.80	37.67	40.93	38.63	qfq	10,904,638	442,454,668	7.43%
2024-09-30	35.10	38.66	34.61	38.10	35.96	qfq	6,893,085	251,283,441	11.83%
2024-09-27	33.04	34.44	32.91	34.07	32.16	qfq	2,848,463	95,975,605	3.62%
2024-09-26	31.39	32.97	31.39	32.88	31.04	qfq	2,830,230	91,062,221	4.61%
2024-09-25	32.30	32.79	31.40	31.43	29.67	qfq	1,827,087	58,701,092	-1.72%
2024-09-24	30.84	32.05	30.62	31.98	30.19	qfq	1,444,502	45,438,078	4.00%
2024-09-23	31.15	31.44	30.54	30.75	29.02	qfq	957,662	29,483,908	-1.44%
2024-09-20	31.97	31.97	30.92	31.20	29.45	qfq	1,008,453	31,514,704	-2.41%
2024-09-19	31.52	32.44	31.42	31.97	30.18	qfq	901,700	28,799,260	1.59%
2024-09-18	31.42	31.77	31.25	31.47	29.70	qfq	629,602	19,808,535	-0.57%
2024-09-13	31.80	32.25	31.57	31.65	29.87	qfq	477,442	15,218,215	-0.97%
2024-09-12	32.13	32.33	31.81	31.96	30.17	qfq	648,410	20,792,068	-0.62%
2024-09-11	31.69	32.26	31.46	32.16	30.36	qfq	1,023,876	32,694,616	1.39%
2024-09-10	31.77	31.88	31.02	31.72	29.94	qfq	836,242	26,329,280	0.13%
2024-09-09	31.80	32.27	31.45	31.68	29.90	qfq	812,856	25,859,179	-0.56%
2024-09-06	32.28	32.49	31.80	31.86	30.07	qfq	576,179	18,431,130	-1.30%
2024-09-05	31.99	32.67	31.70	32.28	30.47	qfq	850,062	27,442,841	1.29%
2024-09-04	31.63	32.30	31.41	31.87	30.08	qfq	845,238	27,022,060	0.00%
2024-09-03	30.92	32.07	30.41	31.87	30.08	qfq	1,551,682	49,005,868	4.08%
2024-09-02	31.50	31.88	30.57	30.62	28.90	qfq	1,269,502	39,401,830	-3.22%
2024-08-30	31.39	32.08	30.56	31.64	29.86	qfq	2,097,309	66,243,101	3.40%
2024-08-29	29.66	30.77	29.66	30.60	28.88	qfq	885,927	26,957,536	2.58%
2024-08-28	29.30	29.92	29.24	29.83	28.16	qfq	623,739	18,506,719	1.98%
2024-08-27	29.24	29.37	29.01	29.25	27.61	qfq	417,820	12,196,025	0.03%
2024-08-26	29.00	29.35	28.77	29.24	27.60	qfq	487,852	14,205,827	0.83%
2024-08-23	28.82	29.20	28.70	29.00	27.37	qfq	471,224	13,610,516	0.66%
2024-08-22	29.00	29.25	28.71	28.81	27.19	qfq	627,121	18,115,690	-0.76%
2024-08-21	29.20	29.55	28.71	29.03	27.40	qfq	1,145,749	33,225,045	-1.26%
2024-08-20	30.05	30.48	29.23	29.40	27.75	qfq	1,095,199	32,555,246	-1.08%
2024-08-19	29.70	30.08	29.59	29.72	28.05	qfq	470,190	14,026,023	0.07%
2024-08-16	30.49	30.53	29.70	29.70	28.03	qfq	792,345	23,740,218	-2.08%
2024-08-15	30.34	30.82	30.03	30.33	28.63	qfq	898,363	27,368,364	-0.03%
2024-08-14	30.90	30.90	30.24	30.34	28.64	qfq	660,840	20,093,925	-1.65%
2024-08-13	30.80	30.85	30.21	30.85	29.12	qfq	778,224	23,769,143	1.75%
2024-08-12	30.19	30.48	29.98	30.32	28.62	qfq	335,865	10,152,357	0.70%
2024-08-09	30.67	30.90	30.09	30.11	28.42	qfq	536,978	16,321,126	-1.34%
2024-08-08	30.12	30.58	29.80	30.52	28.81	qfq	787,616	23,795,994	1.19%
2024-08-07	30.33	30.48	29.88	30.16	28.47	qfq	1,196,093	36,082,297	-1.21%
2024-08-06	30.49	30.87	30.15	30.53	28.82	qfq	655,145	19,998,919	0.93%
2024-08-05	30.50	31.07	30.20	30.25	28.55	qfq	1,334,415	40,812,960	-1.31%
2024-08-02	30.98	31.25	30.50	30.65	28.93	qfq	852,705	26,318,632	-1.32%
2024-08-01	31.81	31.98	31.02	31.06	29.32	qfq	1,233,139	38,768,283	-2.20%
2024-07-31	30.58	31.86	30.43	31.76	29.98	qfq	1,199,545	37,727,353	3.35%
2024-07-30	30.59	30.88	30.00	30.73	29.01	qfq	750,989	22,900,792	0.59%
2024-07-29	31.45	31.45	30.53	30.55	28.84	qfq	937,660	28,885,767	-2.86%
2024-07-26	30.21	31.66	29.95	31.45	29.69	qfq	1,982,535	61,439,387	3.83%
2024-07-25	29.80	30.48	29.51	30.29	28.59	qfq	1,288,529	38,863,992	1.54%
2024-07-24	30.26	30.46	29.70	29.83	28.16	qfq	1,035,769	31,111,537	-1.26%
2024-07-23	31.80	31.80	30.20	30.21	28.52	qfq	971,763	29,899,623	-4.13%
2024-07-22	31.55	31.75	31.32	31.51	29.74	qfq	557,860	17,585,498	-0.28%
2024-07-19	31.81	32.14	31.50	31.60	29.83	qfq	849,800	26,972,706	-1.31%
2024-07-18	31.69	32.20	31.40	32.02	30.22	qfq	777,243	24,726,035	1.07%
2024-07-17	31.98	32.29	31.40	31.68	29.90	qfq	1,063,987	33,698,215	-0.94%
2024-07-16	32.70	32.76	31.89	31.98	30.19	qfq	1,020,608	32,788,536	-2.88%
2024-07-15	32.70	33.12	32.60	32.93	31.08	qfq	486,945	16,001,112	-0.18%
2024-07-12	33.19	33.29	32.86	32.99	31.14	qfq	372,500	12,295,993	-0.60%
2024-07-11	33.30	33.75	32.81	33.19	31.33	qfq	765,930	25,400,710	0.58%
2024-07-10	32.70	33.41	32.60	33.00	31.15	qfq	653,612	21,659,049	0.43%
2024-07-09	32.58	33.10	31.97	32.86	31.02	qfq	810,643	26,399,827	0.83%
2024-07-08	32.73	32.92	32.25	32.59	30.76	qfq	667,432	21,720,265	-0.61%
2024-07-05	32.40	32.94	31.90	32.79	30.95	qfq	934,537	30,205,444	0.49%
2024-07-04	33.03	33.46	32.54	32.63	30.80	qfq	725,995	23,855,163	-1.66%
2024-07-03	33.27	33.57	33.00	33.18	31.32	qfq	513,427	17,081,411	-0.45%
2024-07-02	33.10	33.55	33.10	33.33	31.46	qfq	863,100	28,762,991	0.06%
2024-07-01	33.74	33.98	32.72	33.31	31.44	qfq	1,172,417	38,824,341	-1.48%
2024-06-28	33.23	34.14	32.91	33.81	31.91	qfq	985,775	33,253,434	1.78%
2024-06-27	34.08	34.20	33.08	33.22	31.36	qfq	925,841	30,891,619	-2.67%
2024-06-26	33.47	34.18	33.08	34.13	32.22	qfq	648,753	21,851,951	1.97%
2024-06-25	33.08	33.71	33.05	33.47	31.59	qfq	784,011	26,175,684	1.18%
2024-06-24	33.58	33.69	32.70	33.08	31.22	qfq	1,358,840	45,103,112	-2.19%
2024-06-21	33.88	34.24	33.69	33.82	31.92	qfq	764,105	25,898,602	-1.94%
2024-06-20	34.86	35.23	34.44	34.49	32.09	qfq	727,005	25,259,294	-2.18%
2024-06-19	36.47	36.51	35.18	35.26	32.81	qfq	1,089,232	38,712,543	-3.32%
2024-06-18	36.09	36.47	35.80	36.47	33.94	qfq	917,092	33,230,178	1.59%
2024-06-17	35.60	36.09	35.55	35.90	33.41	qfq	633,948	22,735,444	-0.25%
2024-06-14	35.75	36.14	35.65	35.99	33.49	qfq	743,675	26,661,146	-0.03%
2024-06-13	35.69	36.20	35.41	36.00	33.50	qfq	927,600	33,272,150	0.87%
2024-06-12	35.98	36.10	35.61	35.69	33.21	qfq	559,400	20,026,805	-1.16%
2024-06-11	35.60	36.14	35.28	36.11	33.60	qfq	984,900	35,097,081	0.58%
2024-06-07	36.16	36.20	35.51	35.90	33.41	qfq	673,882	24,153,609	-0.22%
2024-06-06	36.43	36.81	35.76	35.98	33.48	qfq	959,640	34,639,562	-1.24%
2024-06-05	36.70	37.06	36.42	36.43	33.90	qfq	729,106	26,785,833	-1.22%
2024-06-04	36.66	36.98	36.20	36.88	34.32	qfq	924,000	33,813,357	0.60%
2024-06-03	36.50	37.35	36.26	36.66	34.11	qfq	1,920,187	70,682,603	0.44%
2024-05-31	35.88	36.69	35.87	36.50	33.96	qfq	1,407,167	51,175,026	2.10%
2024-05-30	35.75	36.14	35.24	35.75	33.27	qfq	1,517,855	54,207,266	0.70%
2024-05-29	35.70	36.43	35.30	35.50	33.03	qfq	1,564,587	56,025,148	-1.00%
2024-05-28	36.17	36.50	35.78	35.86	33.37	qfq	1,357,318	48,962,820	-1.05%
2024-05-27	35.75	36.36	35.54	36.24	33.72	qfq	1,403,900	50,552,314	1.43%
2024-05-24	35.75	36.16	35.39	35.73	33.25	qfq	1,229,200	43,993,712	0.51%
2024-05-23	35.92	36.10	35.38	35.55	33.08	qfq	1,164,880	41,541,922	-1.03%
2024-05-22	35.90	36.55	35.68	35.92	33.42	qfq	1,528,602	55,088,734	-0.61%
2024-05-21	36.19	36.41	35.93	36.14	33.63	qfq	1,157,708	41,828,360	-0.66%
2024-05-20	36.43	36.90	36.20	36.38	33.85	qfq	1,784,300	65,017,126	-0.05%
2024-05-17	36.66	36.70	35.90	36.40	33.87	qfq	1,375,231	49,721,377	-0.16%
2024-05-16	36.87	37.07	36.06	36.46	33.93	qfq	1,819,190	66,451,652	-0.65%
2024-05-15	36.87	38.05	36.63	36.70	34.15	qfq	1,937,016	72,592,226	-1.02%
2024-05-14	36.40	37.36	35.92	37.08	34.50	qfq	2,748,050	101,053,708	1.45%
2024-05-13	35.36	36.75	34.90	36.55	34.01	qfq	2,403,377	86,928,434	3.04%
2024-05-10	35.70	35.96	35.00	35.47	33.01	qfq	1,991,400	70,591,678	-0.89%
2024-05-09	34.65	36.37	34.65	35.79	33.30	qfq	2,690,787	96,362,729	3.11%
2024-05-08	35.68	35.68	34.69	34.71	32.30	qfq	1,118,754	39,263,051	-1.98%
2024-05-07	35.31	35.90	35.02	35.41	32.95	qfq	1,083,080	38,372,472	0.14%
2024-05-06	35.76	35.94	35.22	35.36	32.90	qfq	1,512,496	53,802,414	0.11%
2024-04-30	35.01	35.70	35.00	35.32	32.87	qfq	1,536,275	54,383,574	0.14%
2024-04-29	34.60	35.55	34.10	35.27	32.82	qfq	2,463,156	86,004,542	1.94%
2024-04-26	33.85	34.80	33.43	34.60	32.20	qfq	2,643,433	90,405,063	2.00%
2024-04-25	32.38	34.10	32.32	33.92	31.56	qfq	3,426,504	114,052,924	7.27%
2024-04-24	31.34	31.69	30.82	31.62	29.42	qfq	1,189,473	37,168,454	0.89%
2024-04-23	32.58	32.70	31.01	31.34	29.16	qfq	2,461,754	77,467,878	-3.84%
2024-04-22	31.71	32.93	31.66	32.59	30.33	qfq	2,427,957	78,985,994	2.48%
2024-04-19	31.44	32.10	31.44	31.80	29.59	qfq	939,193	29,839,144	0.60%
2024-04-18	31.41	32.00	30.93	31.61	29.41	qfq	1,691,902	53,564,520	0.41%
2024-04-17	30.60	31.49	30.54	31.48	29.29	qfq	1,145,302	35,618,709	4.17%
2024-04-16	31.20	31.29	30.10	30.22	28.12	qfq	1,431,895	43,748,018	-3.57%
2024-04-15	30.77	31.82	30.48	31.34	29.16	qfq	1,646,590	51,515,064	1.19%
2024-04-12	31.09	31.55	30.85	30.97	28.82	qfq	1,064,610	33,203,245	-0.42%
2024-04-11	30.72	31.50	30.34	31.10	28.94	qfq	1,427,440	44,452,432	1.83%
2024-04-10	31.62	31.67	30.43	30.54	28.42	qfq	1,532,482	47,307,703	-3.66%
2024-04-09	31.33	31.70	31.11	31.70	29.50	qfq	1,108,758	34,840,341	1.21%
2024-04-08	32.90	32.90	31.21	31.32	29.14	qfq	1,860,645	59,280,614	-4.83%
2024-04-03	33.33	33.53	32.80	32.91	30.62	qfq	794,175	26,300,494	-0.75%
2024-04-02	33.59	33.59	32.90	33.16	30.86	qfq	733,218	24,291,882	-0.99%
2024-04-01	33.10	33.64	32.90	33.49	31.16	qfq	1,020,000	34,012,914	2.01%
2024-03-29	32.63	32.95	32.00	32.83	30.55	qfq	1,028,174	33,264,999	0.71%
2024-03-28	32.21	33.04	32.05	32.60	30.33	qfq	841,280	27,428,310	1.27%
2024-03-27	32.97	32.97	32.19	32.19	29.95	qfq	744,500	24,312,147	-2.01%
2024-03-26	32.71	33.10	32.64	32.85	30.57	qfq	861,360	28,315,667	0.27%
2024-03-25	33.56	33.69	32.70	32.76	30.48	qfq	952,800	31,709,790	-2.03%
2024-03-22	34.39	34.70	33.33	33.44	31.12	qfq	1,137,768	38,406,074	-2.71%
2024-03-21	34.89	34.99	34.13	34.37	31.98	qfq	1,203,616	41,425,669	-1.18%
2024-03-20	34.67	35.04	34.50	34.78	32.36	qfq	1,083,040	37,665,585	0.12%
2024-03-19	35.32	35.47	34.65	34.74	32.33	qfq	973,121	33,989,176	-2.00%
2024-03-18	34.88	35.45	34.35	35.45	32.99	qfq	1,373,799	48,026,074	2.75%
2024-03-15	35.04	35.17	34.15	34.50	32.10	qfq	1,411,100	48,688,039	-1.46%
2024-03-14	34.86	35.47	34.47	35.01	32.58	qfq	1,649,300	57,537,739	0.43%
2024-03-13	34.80	35.05	34.22	34.86	32.44	qfq	1,033,841	35,902,415	1.34%
2024-03-12	34.26	34.55	34.01	34.40	32.01	qfq	1,266,650	43,407,464	0.41%
2024-03-11	33.91	34.26	33.45	34.26	31.88	qfq	1,492,869	50,538,197	1.03%
2024-03-08	33.33	33.99	33.25	33.91	31.55	qfq	1,072,721	36,168,716	1.50%
2024-03-07	33.18	34.35	33.18	33.41	31.09	qfq	1,697,500	57,425,902	1.00%
2024-03-06	32.66	33.53	32.41	33.08	30.78	qfq	1,426,285	47,123,437	0.95%
2024-03-05	33.20	33.20	32.49	32.77	30.49	qfq	1,343,600	44,047,127	-1.65%
2024-03-04	33.46	33.98	32.83	33.32	31.00	qfq	1,520,585	50,668,211	-0.45%
2024-03-01	33.21	33.60	33.01	33.47	31.14	qfq	1,134,517	37,915,450	0.54%
2024-02-29	31.97	33.30	31.80	33.29	30.98	qfq	1,511,270	49,466,204	3.87%
2024-02-28	33.58	33.86	32.05	32.05	29.82	qfq	2,260,300	74,703,160	-4.56%
2024-02-27	33.01	33.70	32.61	33.58	31.25	qfq	1,736,300	57,410,097	0.09%
2024-02-26	33.05	33.99	32.80	33.55	31.22	qfq	2,050,980	68,539,420	1.57%
2024-02-23	33.03	33.27	32.15	33.03	30.74	qfq	1,223,070	39,898,548	0.12%
2024-02-22	32.83	33.27	32.56	32.99	30.70	qfq	740,300	24,352,653	-0.03%
2024-02-21	32.73	33.96	32.38	33.00	30.71	qfq	1,055,100	35,201,776	0.33%
2024-02-20	33.00	33.27	32.47	32.89	30.60	qfq	878,100	28,740,371	-1.32%
2024-02-19	34.60	34.81	32.66	33.33	31.01	qfq	2,080,387	69,268,186	-3.19%
2024-02-08	33.47	35.66	33.47	34.43	32.04	qfq	2,453,776	85,863,809	1.15%
2024-02-07	32.52	34.33	32.52	34.04	31.67	qfq	2,146,439	72,081,495	3.28%
2024-02-06	30.06	33.45	30.06	32.96	30.67	qfq	3,166,719	102,951,512	8.42%
2024-02-05	29.48	32.97	29.13	30.40	28.29	qfq	1,579,187	47,834,081	0.90%
2024-02-02	31.00	31.28	29.03	30.13	28.04	qfq	1,176,159	35,393,078	-2.74%
2024-02-01	31.48	32.32	30.67	30.98	28.83	qfq	1,091,900	34,067,908	-2.24%
2024-01-31	32.51	32.94	31.50	31.69	29.49	qfq	637,280	20,482,221	-3.53%
2024-01-30	33.70	33.72	32.81	32.85	30.57	qfq	385,170	12,810,262	-2.06%
2024-01-29	34.39	34.44	33.42	33.54	31.21	qfq	617,981	20,900,773	-1.64%
2024-01-26	34.90	35.01	34.08	34.10	31.73	qfq	646,981	22,229,625	-2.54%
2024-01-25	34.09	35.08	33.86	34.99	32.56	qfq	499,800	17,313,134	2.19%
2024-01-24	33.95	34.24	32.88	34.24	31.86	qfq	474,700	15,991,434	1.30%
2024-01-23	33.31	33.94	32.80	33.80	31.45	qfq	643,700	21,475,372	0.15%
2024-01-22	34.68	34.68	32.78	33.75	31.40	qfq	848,498	28,627,638	-2.68%
2024-01-19	34.88	34.97	34.40	34.68	32.27	qfq	398,900	13,851,715	-0.57%
2024-01-18	35.21	35.83	34.01	34.88	32.46	qfq	961,710	33,255,438	-1.55%
2024-01-17	36.30	36.30	35.43	35.43	32.97	qfq	626,918	22,403,222	-2.13%
2024-01-16	36.44	36.53	35.83	36.20	33.68	qfq	860,700	31,125,733	-0.60%
2024-01-15	36.80	37.00	36.36	36.42	33.89	qfq	776,980	28,422,655	-1.19%
2024-01-12	37.67	38.17	36.81	36.86	34.30	qfq	1,005,980	37,601,564	-1.86%
2024-01-11	37.06	38.23	36.76	37.56	34.95	qfq	837,864	31,593,198	1.76%
2024-01-10	36.79	37.53	36.58	36.91	34.35	qfq	550,400	20,421,183	0.44%
2024-01-09	36.70	37.29	36.59	36.75	34.20	qfq	463,360	17,132,537	-0.22%
2024-01-08	37.21	37.54	36.51	36.83	34.27	qfq	631,247	23,296,332	-1.50%
2024-01-05	37.54	37.98	37.20	37.39	34.79	qfq	513,149	19,277,282	-0.93%
2024-01-04	37.86	38.20	37.43	37.74	35.12	qfq	530,324	20,056,365	-0.71%
2024-01-03	37.86	38.38	37.40	38.01	35.37	qfq	796,900	30,122,885	0.37%
2024-01-02	37.89	38.25	37.70	37.87	35.24	qfq	700,980	26,641,831	0.19%
2023-12-29	37.81	38.11	37.62	37.80	35.17	qfq	571,600	21,670,536	-0.13%
2023-12-28	37.00	37.98	36.54	37.85	35.22	qfq	1,025,880	38,525,568	3.08%
2023-12-27	36.60	36.89	36.27	36.72	34.17	qfq	373,700	13,658,872	0.44%
2023-12-26	37.19	37.19	36.40	36.56	34.02	qfq	348,700	12,753,160	-1.19%
2023-12-25	36.70	37.17	36.27	37.00	34.43	qfq	688,400	25,377,489	0.38%
2023-12-22	36.93	37.20	36.50	36.86	34.30	qfq	519,300	19,134,005	-0.03%
2023-12-21	36.50	37.10	36.03	36.87	34.31	qfq	573,083	20,926,396	0.74%
2023-12-20	37.20	37.29	36.60	36.60	34.06	qfq	369,300	13,643,609	-1.32%
2023-12-19	35.93	37.29	35.93	37.09	34.51	qfq	731,580	26,964,197	2.74%
2023-12-18	36.51	36.55	36.00	36.10	33.59	qfq	365,300	13,227,241	-0.96%
2023-12-15	37.00	37.34	36.31	36.45	33.92	qfq	532,114	19,546,683	-1.65%
2023-12-14	37.78	37.85	37.05	37.06	34.49	qfq	492,859	18,441,215	-1.20%
2023-12-13	36.94	37.88	36.56	37.51	34.90	qfq	1,047,919	39,323,185	1.54%
2023-12-12	37.47	37.47	36.76	36.94	34.37	qfq	464,000	17,125,494	-1.10%
2023-12-11	35.75	37.50	35.35	37.35	34.75	qfq	1,082,929	39,754,823	4.30%
2023-12-08	36.35	36.58	35.81	35.81	33.32	qfq	741,010	26,731,389	-1.40%
2023-12-07	36.80	36.81	35.90	36.32	33.80	qfq	974,300	35,376,517	-1.57%
2023-12-06	36.80	37.19	36.61	36.90	34.34	qfq	598,300	22,139,634	0.03%
2023-12-05	36.90	37.30	36.82	36.89	34.33	qfq	801,800	29,714,786	-0.27%
2023-12-04	37.09	37.22	36.60	36.99	34.42	qfq	697,669	25,745,213	-0.27%
2023-12-01	37.80	37.81	36.83	37.09	34.51	qfq	1,298,680	48,246,692	-2.24%
2023-11-30	38.34	38.35	37.54	37.94	35.30	qfq	610,372	23,099,832	-0.73%
2023-11-29	38.59	38.80	38.05	38.22	35.56	qfq	840,572	32,236,401	-0.73%
2023-11-28	37.94	38.68	37.74	38.50	35.82	qfq	638,300	24,470,141	1.00%
2023-11-27	37.98	38.15	37.48	38.12	35.47	qfq	764,437	28,921,642	0.29%
2023-11-24	38.66	38.76	37.66	38.01	35.37	qfq	715,770	27,208,801	-1.68%
2023-11-23	37.62	38.73	37.48	38.66	35.97	qfq	689,793	26,388,203	2.76%
2023-11-22	38.30	38.74	37.60	37.62	35.01	qfq	1,053,600	40,140,563	-2.34%
2023-11-21	39.30	39.35	38.40	38.52	35.84	qfq	892,981	34,652,734	-1.98%
2023-11-20	38.80	39.30	38.59	39.30	36.57	qfq	1,094,100	42,696,875	1.26%
2023-11-17	38.40	38.89	37.95	38.81	36.11	qfq	872,100	33,540,858	1.60%
2023-11-16	38.88	39.10	38.07	38.20	35.55	qfq	536,922	20,692,735	-2.20%
2023-11-15	38.69	39.18	38.33	39.06	36.35	qfq	747,751	28,967,547	1.40%
2023-11-14	37.91	38.76	37.75	38.52	35.84	qfq	886,753	33,904,799	1.64%
2023-11-13	37.86	37.97	37.51	37.90	35.27	qfq	674,500	25,442,943	0.64%
2023-11-10	38.01	38.09	37.45	37.66	35.04	qfq	543,000	20,458,912	-0.89%
2023-11-09	37.99	38.25	37.41	38.00	35.36	qfq	1,495,120	56,524,909	-0.65%
2023-11-08	38.72	38.95	38.01	38.25	35.59	qfq	1,207,800	46,415,713	-0.96%
2023-11-07	39.11	39.45	38.36	38.62	35.94	qfq	855,100	33,056,339	-1.81%
2023-11-06	39.31	39.48	38.65	39.33	36.60	qfq	887,300	34,690,500	0.33%
2023-11-03	39.09	39.84	39.08	39.20	36.48	qfq	855,039	33,725,132	0.28%
2023-11-02	39.85	39.85	38.95	39.09	36.37	qfq	893,748	35,062,565	-1.88%
2023-11-01	38.79	40.15	38.23	39.84	37.07	qfq	1,728,940	68,030,041	2.68%
2023-10-31	38.39	38.87	37.92	38.80	36.10	qfq	617,096	23,712,197	0.88%
2023-10-30	38.39	38.80	37.85	38.46	35.79	qfq	747,020	28,633,298	-0.39%
2023-10-27	37.01	38.83	36.50	38.61	35.93	qfq	1,295,620	48,714,437	2.93%
2023-10-26	36.99	37.68	36.51	37.51	34.90	qfq	786,094	29,302,681	1.24%
2023-10-25	37.32	37.49	37.03	37.05	34.48	qfq	434,960	16,197,262	0.60%
2023-10-24	36.93	37.25	36.52	36.83	34.27	qfq	886,235	32,619,420	0.08%
2023-10-23	37.83	37.97	36.78	36.80	34.24	qfq	664,700	24,722,863	-2.75%
2023-10-20	38.49	38.90	37.60	37.84	35.21	qfq	442,600	16,845,622	-2.02%
2023-10-19	39.17	39.21	38.60	38.62	35.48	qfq	557,274	21,647,648	-1.40%
2023-10-18	39.88	39.88	39.03	39.17	35.98	qfq	482,605	19,018,090	-2.34%
2023-10-17	39.82	40.24	39.53	40.11	36.85	qfq	585,520	23,414,849	0.70%
2023-10-16	40.11	40.11	39.02	39.83	36.59	qfq	492,400	19,472,161	-0.35%
2023-10-13	39.50	40.15	39.11	39.97	36.72	qfq	732,862	29,101,886	0.76%
2023-10-12	40.68	40.77	39.42	39.67	36.44	qfq	1,143,302	45,612,030	-2.12%
2023-10-11	41.35	41.41	40.50	40.53	37.23	qfq	580,502	23,734,014	-1.98%
2023-10-10	41.00	41.59	40.50	41.35	37.99	qfq	1,126,200	46,359,104	1.05%
2023-10-09	41.27	41.48	40.50	40.92	37.59	qfq	1,013,865	41,507,598	-0.85%
2023-09-28	40.78	41.35	40.50	41.27	37.91	qfq	864,237	35,501,695	0.90%
2023-09-27	40.10	41.14	39.71	40.90	37.57	qfq	1,037,025	42,227,519	1.89%
2023-09-26	39.74	40.27	39.33	40.14	36.87	qfq	858,020	34,327,605	1.29%
2023-09-25	39.40	40.00	39.19	39.63	36.41	qfq	795,888	31,553,783	0.58%
2023-09-22	39.07	39.56	38.73	39.40	36.19	qfq	566,344	22,195,556	0.84%
2023-09-21	39.66	39.66	38.96	39.07	35.89	qfq	528,998	20,745,994	-1.49%
2023-09-20	39.04	39.94	38.85	39.66	36.43	qfq	1,037,760	40,946,071	1.54%
2023-09-19	38.96	39.41	38.13	39.06	35.88	qfq	1,000,900	38,876,574	-0.48%
2023-09-18	37.61	39.25	37.40	39.25	36.06	qfq	1,480,668	57,057,843	4.39%
2023-09-15	38.50	38.50	37.50	37.60	34.54	qfq	1,402,720	53,087,267	-2.01%
2023-09-14	38.50	38.78	38.26	38.37	35.25	qfq	652,100	25,069,107	-0.80%
2023-09-13	39.04	39.36	38.45	38.68	35.53	qfq	669,393	25,936,897	-1.48%
2023-09-12	39.81	40.00	39.12	39.26	36.07	qfq	597,700	23,570,150	-1.38%
2023-09-11	38.60	40.00	38.54	39.81	36.57	qfq	1,171,172	46,378,443	2.47%
2023-09-08	39.12	39.53	38.82	38.85	35.69	qfq	883,289	34,583,690	-1.42%
2023-09-07	39.80	40.00	39.25	39.41	36.20	qfq	1,172,896	46,335,943	-1.47%
2023-09-06	39.09	40.15	38.94	40.00	36.75	qfq	1,402,730	55,848,578	2.22%
2023-09-05	38.90	39.20	38.52	39.13	35.95	qfq	732,924	28,487,294	0.44%
2023-09-04	39.27	39.74	38.77	38.96	35.79	qfq	1,361,284	53,175,040	-0.99%
2023-09-01	38.60	39.70	38.53	39.35	36.15	qfq	1,245,300	49,058,165	1.89%
2023-08-31	38.38	38.97	38.33	38.62	35.48	qfq	1,981,760	76,564,162	0.29%
2023-08-30	40.24	40.88	37.41	38.51	35.38	qfq	5,810,953	224,387,088	-6.30%
2023-08-29	38.88	41.38	38.70	41.10	37.76	qfq	1,138,435	46,049,250	5.47%
2023-08-28	41.51	41.93	38.97	38.97	35.80	qfq	1,600,988	64,084,988	-2.82%
2023-08-25	40.23	40.62	40.00	40.10	36.84	qfq	481,800	19,385,232	-0.67%
2023-08-24	40.35	40.88	40.00	40.37	37.09	qfq	625,580	25,283,072	0.05%
2023-08-23	40.76	40.94	40.21	40.35	37.07	qfq	554,000	22,448,538	-0.62%
2023-08-22	41.33	41.43	40.15	40.60	37.30	qfq	996,980	40,505,289	-1.34%
2023-08-21	41.99	42.04	41.10	41.15	37.80	qfq	652,580	27,101,337	-1.81%
2023-08-18	42.53	42.68	41.86	41.91	38.50	qfq	396,037	16,732,356	-1.46%
2023-08-17	41.47	42.68	41.10	42.53	39.07	qfq	801,220	33,601,405	2.56%
2023-08-16	41.88	42.39	41.40	41.47	38.10	qfq	566,469	23,637,805	-1.61%
2023-08-15	42.24	42.47	41.65	42.15	38.72	qfq	416,680	17,543,346	-0.68%
2023-08-14	41.94	42.50	41.59	42.44	38.99	qfq	581,100	24,377,577	1.19%
2023-08-11	42.85	42.98	41.75	41.94	38.53	qfq	688,502	29,043,473	-2.33%
2023-08-10	42.54	43.08	42.36	42.94	39.45	qfq	474,416	20,290,072	0.99%
2023-08-09	42.65	42.79	42.30	42.52	39.06	qfq	532,400	22,610,412	-0.65%
2023-08-08	43.21	43.48	42.48	42.80	39.32	qfq	690,851	29,712,479	-0.83%
2023-08-07	42.80	43.88	42.71	43.16	39.65	qfq	780,014	33,699,270	0.42%
2023-08-04	42.59	43.09	42.36	42.98	39.48	qfq	658,628	28,154,174	1.49%
2023-08-03	42.88	42.93	42.20	42.35	38.90	qfq	1,014,995	43,059,043	-1.53%
2023-08-02	42.60	43.13	42.60	43.01	39.51	qfq	586,316	25,145,976	0.42%
2023-08-01	42.89	43.48	42.53	42.83	39.35	qfq	1,281,568	54,880,892	0.66%
2023-07-31	42.81	43.25	42.42	42.55	39.09	qfq	885,731	37,924,752	-0.70%
2023-07-28	42.99	43.37	42.70	42.85	39.36	qfq	1,041,000	44,678,629	-0.30%
2023-07-27	43.34	43.34	42.80	42.98	39.48	qfq	615,163	26,450,182	-0.58%
2023-07-26	44.23	44.23	42.76	43.23	39.71	qfq	1,206,703	52,167,133	-2.11%
2023-07-25	44.49	44.98	44.14	44.16	40.57	qfq	926,300	41,217,243	-0.56%
2023-07-24	44.15	44.60	43.72	44.41	40.80	qfq	634,065	27,987,614	0.45%
2023-07-21	43.71	44.40	43.42	44.21	40.61	qfq	955,019	42,113,296	1.14%
2023-07-20	43.76	44.23	43.61	43.71	40.15	qfq	838,129	36,823,102	-0.11%
2023-07-19	43.85	44.25	43.48	43.76	40.20	qfq	663,382	29,070,653	-0.41%
2023-07-18	44.60	44.87	43.88	43.94	40.36	qfq	1,219,778	53,797,509	-1.72%