SECURITY DETAIL · RAW DATA

汇纳科技300609.SZ

ASZSECNYSTOCK

最近收盘价25.082026-07-17

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）4,152,300

成交额（元）107,583,584

日线记录724

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 1 条

复权因子 724 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
2024-06-04	2024-06-13	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 724 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	27.30	27.51	24.60	25.08	25.08	qfq	4,152,300	107,583,584	-8.87%
2026-07-16	26.84	27.97	26.15	27.52	27.52	qfq	3,158,300	86,299,020	1.93%
2026-07-15	27.02	28.00	26.78	27.00	27.00	qfq	2,549,000	69,572,176	-0.59%
2026-07-14	27.62	27.66	26.08	27.16	27.16	qfq	3,212,100	85,968,486	-0.37%
2026-07-13	29.15	29.26	27.05	27.26	27.26	qfq	4,123,500	114,280,659	-6.00%
2026-07-10	29.00	29.89	28.57	29.00	29.00	qfq	2,980,800	87,251,071	-0.58%
2026-07-09	28.64	29.38	27.45	29.17	29.17	qfq	3,813,900	108,602,490	2.71%
2026-07-08	29.10	29.31	27.44	28.40	28.40	qfq	5,056,600	142,201,729	-1.66%
2026-07-07	31.20	31.99	28.84	28.88	28.88	qfq	4,370,800	130,161,248	-7.50%
2026-07-06	31.58	32.12	31.10	31.22	31.22	qfq	2,955,300	93,146,681	-0.16%
2026-07-03	31.00	31.70	30.75	31.27	31.27	qfq	2,588,452	80,815,814	1.10%
2026-07-02	30.63	32.32	30.63	30.93	30.93	qfq	3,511,200	110,678,783	-0.93%
2026-07-01	31.34	32.51	30.70	31.22	31.22	qfq	3,552,700	111,248,294	-0.64%
2026-06-30	30.86	31.87	29.86	31.42	31.42	qfq	3,699,100	114,666,115	2.81%
2026-06-29	32.13	32.40	30.50	30.56	30.56	qfq	4,224,200	130,731,021	-4.92%
2026-06-26	33.00	33.80	32.00	32.14	32.14	qfq	3,674,000	120,231,762	-2.69%
2026-06-25	34.36	35.87	33.00	33.03	33.03	qfq	5,708,100	196,186,029	-4.26%
2026-06-24	34.25	34.75	32.91	34.50	34.50	qfq	4,278,700	143,888,573	0.70%
2026-06-23	32.86	35.08	32.48	34.26	34.26	qfq	5,472,800	187,521,949	3.72%
2026-06-22	33.00	34.28	31.70	33.03	33.03	qfq	5,573,400	181,689,877	-2.10%
2026-06-18	31.63	34.55	30.88	33.74	33.74	qfq	6,541,700	216,077,561	6.64%
2026-06-17	32.29	32.51	31.60	31.64	31.64	qfq	2,937,900	93,736,349	-1.98%
2026-06-16	32.30	32.98	31.73	32.28	32.28	qfq	3,011,500	97,416,836	-0.89%
2026-06-15	32.40	33.24	32.21	32.57	32.57	qfq	3,128,500	102,542,455	1.15%
2026-06-12	31.83	33.81	31.10	32.20	32.20	qfq	4,697,868	152,374,021	1.83%
2026-06-11	33.11	33.46	31.48	31.62	31.62	qfq	3,102,800	99,490,965	-4.41%
2026-06-10	35.15	35.15	32.50	33.08	33.08	qfq	4,649,868	155,239,925	-5.86%
2026-06-09	34.65	35.45	34.00	35.14	35.14	qfq	2,192,260	76,537,377	2.24%
2026-06-08	34.50	35.75	34.04	34.37	34.37	qfq	3,549,500	123,471,813	-4.26%
2026-06-05	36.55	38.10	34.80	35.90	35.90	qfq	4,341,800	155,156,581	-1.70%
2026-06-04	35.96	36.85	35.56	36.52	36.52	qfq	2,701,200	97,456,512	0.55%
2026-06-03	37.89	38.00	35.74	36.32	36.32	qfq	4,369,200	160,224,022	-4.17%
2026-06-02	38.02	38.56	37.03	37.90	37.90	qfq	3,191,300	120,394,559	-0.86%
2026-06-01	35.40	39.20	34.68	38.23	38.23	qfq	8,225,500	310,986,896	7.72%
2026-05-29	36.44	36.56	34.58	35.49	35.49	qfq	3,276,800	115,430,881	-2.69%
2026-05-28	35.89	36.78	35.39	36.47	36.47	qfq	3,035,300	109,681,194	1.59%
2026-05-27	38.05	38.11	35.71	35.90	35.90	qfq	4,634,900	169,836,423	-5.65%
2026-05-26	37.52	38.38	37.00	38.05	38.05	qfq	4,283,900	161,463,213	1.20%
2026-05-25	38.60	39.40	37.37	37.60	37.60	qfq	5,064,600	191,947,337	-2.77%
2026-05-22	37.66	39.66	37.14	38.67	38.67	qfq	5,715,500	220,669,286	3.45%
2026-05-21	40.79	40.79	37.20	37.38	37.38	qfq	6,148,600	239,202,381	-7.20%
2026-05-20	40.66	41.28	40.04	40.28	40.28	qfq	2,620,900	106,267,613	-1.64%
2026-05-19	40.90	41.68	40.24	40.95	40.95	qfq	2,716,800	111,028,820	0.34%
2026-05-18	40.30	41.15	39.35	40.81	40.81	qfq	3,288,960	133,211,138	0.59%
2026-05-15	41.17	41.61	40.20	40.57	40.57	qfq	4,044,800	164,689,918	-1.05%
2026-05-14	42.74	43.26	40.90	41.00	41.00	qfq	4,658,100	194,463,215	-4.30%
2026-05-13	42.31	43.08	41.83	42.84	42.84	qfq	3,630,400	154,556,903	0.54%
2026-05-12	42.78	43.84	42.00	42.61	42.61	qfq	6,161,300	263,550,683	-0.40%
2026-05-11	42.56	43.07	41.27	42.78	42.78	qfq	5,583,100	235,429,206	0.30%
2026-05-08	42.45	43.33	42.14	42.65	42.65	qfq	4,598,700	196,397,539	0.64%
2026-05-07	41.83	42.99	41.58	42.38	42.38	qfq	3,623,300	153,899,480	0.74%
2026-05-06	43.01	43.99	41.53	42.07	42.07	qfq	6,525,100	277,485,732	-2.14%
2026-04-30	40.27	43.15	40.26	42.99	42.99	qfq	10,240,200	433,537,970	6.89%
2026-04-29	40.01	40.95	39.70	40.22	40.22	qfq	4,188,500	168,658,647	-0.64%
2026-04-28	40.00	41.64	39.62	40.48	40.48	qfq	7,210,400	292,302,779	1.66%
2026-04-27	36.82	39.88	36.82	39.82	39.82	qfq	8,102,500	315,282,240	4.79%
2026-04-24	37.50	39.00	36.39	38.00	38.00	qfq	5,613,500	211,979,449	0.77%
2026-04-23	37.35	38.57	37.20	37.71	37.71	qfq	4,258,500	161,602,536	0.86%
2026-04-22	37.51	38.00	37.21	37.39	37.39	qfq	2,771,900	103,767,259	-0.93%
2026-04-21	38.30	38.30	37.40	37.74	37.74	qfq	2,771,800	104,689,269	-2.18%
2026-04-20	37.25	38.85	37.00	38.58	38.58	qfq	4,401,000	167,488,047	3.63%
2026-04-17	37.23	37.82	36.82	37.23	37.23	qfq	3,127,900	116,254,440	-0.98%
2026-04-16	36.78	38.10	36.30	37.60	37.60	qfq	6,609,300	247,570,905	3.75%
2026-04-15	36.80	36.94	35.70	36.24	36.24	qfq	3,287,253	119,394,354	-1.04%
2026-04-14	36.18	36.70	35.21	36.62	36.62	qfq	4,732,100	169,781,369	2.15%
2026-04-13	34.04	36.16	33.70	35.85	35.85	qfq	5,795,700	205,057,212	4.79%
2026-04-10	34.10	34.67	34.10	34.21	34.21	qfq	2,326,700	80,072,878	0.94%
2026-04-09	34.22	34.22	33.41	33.89	33.89	qfq	2,596,300	87,726,201	-1.40%
2026-04-08	33.09	34.37	33.09	34.37	34.37	qfq	3,545,300	120,370,105	5.95%
2026-04-07	33.49	33.70	32.21	32.44	32.44	qfq	2,489,600	81,355,740	-3.16%
2026-04-03	34.30	34.31	32.72	33.50	33.50	qfq	2,660,010	88,390,101	-1.47%
2026-04-02	35.10	35.68	33.71	34.00	34.00	qfq	2,985,500	102,706,535	-3.30%
2026-04-01	34.33	35.56	34.00	35.16	35.16	qfq	4,981,900	174,674,422	4.49%
2026-03-31	34.14	34.98	33.60	33.65	33.65	qfq	2,310,100	79,228,261	-1.44%
2026-03-30	33.32	34.29	33.22	34.14	34.14	qfq	2,039,000	69,106,735	0.74%
2026-03-27	33.00	34.35	32.88	33.89	33.89	qfq	1,812,500	61,113,369	1.01%
2026-03-26	34.01	34.59	33.41	33.55	33.55	qfq	2,779,200	94,296,882	-2.16%
2026-03-25	33.89	34.99	33.70	34.29	34.29	qfq	2,974,800	102,207,611	1.54%
2026-03-24	33.23	34.30	32.00	33.77	33.77	qfq	3,849,700	127,249,820	3.27%
2026-03-23	34.02	34.48	31.86	32.70	32.70	qfq	6,338,400	208,307,170	-7.63%
2026-03-20	37.03	37.62	35.40	35.40	35.40	qfq	4,681,100	169,408,618	-4.32%
2026-03-19	36.93	38.00	36.52	37.00	37.00	qfq	4,123,300	153,157,661	-1.25%
2026-03-18	36.44	37.56	36.44	37.47	37.47	qfq	3,711,600	137,501,108	3.25%
2026-03-17	37.30	39.28	36.25	36.29	36.29	qfq	7,162,480	272,375,427	-2.26%
2026-03-16	36.10	37.19	35.95	37.13	37.13	qfq	3,754,636	137,505,720	2.34%
2026-03-13	37.90	37.90	36.20	36.28	36.28	qfq	6,826,500	250,487,268	-3.64%
2026-03-12	39.38	39.38	37.51	37.65	37.65	qfq	4,373,100	166,683,389	-4.42%
2026-03-11	40.36	40.38	39.15	39.39	39.39	qfq	4,461,744	177,437,780	-1.55%
2026-03-10	39.70	40.44	38.82	40.01	40.01	qfq	5,972,900	236,685,060	1.94%
2026-03-09	37.92	39.50	37.50	39.25	39.25	qfq	4,964,200	191,833,780	1.45%
2026-03-06	36.42	38.78	36.41	38.69	38.69	qfq	5,944,600	225,161,159	5.14%
2026-03-05	37.36	38.10	36.44	36.80	36.80	qfq	4,128,900	154,209,040	0.19%
2026-03-04	36.46	37.20	36.20	36.73	36.73	qfq	4,244,300	155,961,734	0.71%
2026-03-03	38.47	38.79	36.42	36.47	36.47	qfq	4,864,800	182,094,710	-5.47%
2026-03-02	38.41	39.19	37.11	38.58	38.58	qfq	6,415,794	244,792,300	-1.23%
2026-02-27	36.75	39.14	36.37	39.06	39.06	qfq	7,087,825	270,334,028	6.72%
2026-02-26	37.12	37.49	36.37	36.60	36.60	qfq	3,794,800	139,235,943	-1.37%
2026-02-25	37.16	37.35	36.75	37.11	37.11	qfq	3,666,400	135,625,771	-0.13%
2026-02-24	38.58	38.74	37.05	37.16	37.16	qfq	3,565,100	133,211,455	-2.85%
2026-02-13	39.60	39.78	38.23	38.25	38.25	qfq	3,958,400	154,011,641	-3.12%
2026-02-12	39.20	40.20	38.52	39.48	39.48	qfq	4,390,800	173,418,306	1.49%
2026-02-11	39.21	39.21	38.50	38.90	38.90	qfq	2,607,200	101,227,514	0.08%
2026-02-10	39.24	39.65	38.85	38.87	38.87	qfq	2,808,800	110,422,884	-0.94%
2026-02-09	38.28	39.46	38.24	39.24	39.24	qfq	4,443,500	173,547,573	4.31%
2026-02-06	37.86	38.40	37.45	37.62	37.62	qfq	3,023,400	114,596,253	-1.03%
2026-02-05	37.70	39.48	37.70	38.01	38.01	qfq	3,786,700	146,074,164	0.11%
2026-02-04	38.82	39.37	37.42	37.97	37.97	qfq	3,263,400	123,791,764	-2.32%
2026-02-03	38.03	39.20	38.00	38.87	38.87	qfq	3,703,400	143,103,446	2.61%
2026-02-02	38.00	39.26	37.80	37.88	37.88	qfq	4,819,800	184,139,983	-3.19%
2026-01-30	40.80	40.80	38.60	39.13	39.13	qfq	6,586,600	259,225,236	0.80%
2026-01-29	39.57	40.77	38.70	38.82	38.82	qfq	4,461,594	176,111,285	-2.58%
2026-01-28	40.98	41.37	39.70	39.85	39.85	qfq	4,333,100	174,477,312	-3.25%
2026-01-27	41.46	41.70	39.95	41.19	41.19	qfq	4,306,000	174,894,648	-0.96%
2026-01-26	42.17	42.46	40.80	41.59	41.59	qfq	6,336,500	263,119,788	-2.33%
2026-01-23	40.62	43.48	40.04	42.58	42.58	qfq	7,819,800	329,452,627	4.29%
2026-01-22	41.64	41.89	40.58	40.83	40.83	qfq	5,174,700	212,121,093	-2.32%
2026-01-21	43.17	43.50	41.20	41.80	41.80	qfq	8,654,000	364,104,136	-4.13%
2026-01-20	45.83	47.83	42.90	43.60	43.60	qfq	10,151,547	454,044,428	-4.30%
2026-01-19	43.24	48.77	43.00	45.56	45.56	qfq	17,469,599	805,155,816	6.00%
2026-01-16	44.30	44.61	41.90	42.98	42.98	qfq	9,196,500	394,501,186	-3.96%
2026-01-15	44.78	44.80	42.72	44.75	44.75	qfq	9,205,993	402,206,364	0.00%
2026-01-14	43.80	45.60	43.15	44.75	44.75	qfq	10,869,832	483,922,943	0.77%
2026-01-13	45.50	46.00	43.60	44.41	44.41	qfq	8,936,600	398,093,101	0.00%
2026-01-12	45.15	45.50	42.91	44.41	44.41	qfq	9,584,452	420,830,945	0.89%
2026-01-09	42.60	44.43	42.40	44.02	44.02	qfq	6,572,100	287,178,988	2.85%
2026-01-08	41.80	43.42	41.23	42.80	42.80	qfq	5,882,100	249,457,995	1.98%
2026-01-07	41.02	42.33	40.91	41.97	41.97	qfq	6,275,725	263,111,664	1.67%
2026-01-06	40.78	41.65	40.45	41.28	41.28	qfq	5,781,500	238,000,140	1.23%
2026-01-05	38.44	41.15	38.44	40.78	40.78	qfq	7,729,199	310,196,003	5.73%
2025-12-31	39.31	39.80	38.50	38.57	38.57	qfq	3,793,599	147,484,276	-1.88%
2025-12-30	39.06	39.64	38.50	39.31	39.31	qfq	4,973,200	194,942,189	-1.31%
2025-12-29	37.75	40.12	37.05	39.83	39.83	qfq	8,611,299	334,624,587	5.12%
2025-12-26	39.00	39.15	37.73	37.89	37.89	qfq	5,050,700	193,812,762	-2.80%
2025-12-25	36.72	39.74	36.40	38.98	38.98	qfq	9,457,899	364,430,827	6.85%
2025-12-24	35.92	36.76	35.76	36.48	36.48	qfq	3,118,000	113,526,122	2.01%
2025-12-23	36.68	36.85	35.64	35.76	35.76	qfq	3,294,700	118,475,224	-2.38%
2025-12-22	37.50	37.51	36.59	36.63	36.63	qfq	3,968,500	146,201,550	-2.35%
2025-12-19	37.00	37.92	36.50	37.51	37.51	qfq	4,592,100	171,460,022	2.18%
2025-12-18	36.35	37.34	36.01	36.71	36.71	qfq	3,472,600	127,900,204	0.00%
2025-12-17	36.11	36.89	35.44	36.71	36.71	qfq	4,305,200	155,042,987	0.27%
2025-12-16	37.88	37.88	36.00	36.61	36.61	qfq	4,214,700	154,093,202	-2.71%
2025-12-15	37.77	38.39	37.31	37.63	37.63	qfq	3,450,000	130,754,231	-1.00%
2025-12-12	37.88	38.28	37.31	38.01	38.01	qfq	3,389,880	128,315,541	0.34%
2025-12-11	38.82	39.11	37.63	37.88	37.88	qfq	5,384,180	205,796,301	-2.37%
2025-12-10	39.53	39.83	38.75	38.80	38.80	qfq	4,941,676	193,470,950	-2.66%
2025-12-09	40.12	41.51	39.84	39.86	39.86	qfq	6,259,548	253,094,937	-1.90%
2025-12-08	40.43	41.20	40.10	40.63	40.63	qfq	5,221,672	211,915,313	0.79%
2025-12-05	40.50	40.99	39.81	40.31	40.31	qfq	4,973,224	200,088,767	-1.18%
2025-12-04	41.80	42.00	40.67	40.79	40.79	qfq	5,248,700	215,511,300	-2.86%
2025-12-03	43.31	43.66	41.74	41.99	41.99	qfq	7,264,800	306,706,665	-3.91%
2025-12-02	42.36	44.19	41.51	43.70	43.70	qfq	9,097,100	390,891,007	1.98%
2025-12-01	44.91	45.28	42.48	42.85	42.85	qfq	11,309,600	489,247,864	-3.73%
2025-11-28	45.00	49.36	44.10	44.51	44.51	qfq	19,046,325	883,646,959	1.16%
2025-11-27	44.42	44.99	43.21	44.00	44.00	qfq	8,779,900	386,193,471	-1.96%
2025-11-26	45.88	47.50	44.45	44.88	44.88	qfq	14,770,500	677,635,299	0.45%
2025-11-25	44.80	46.46	44.00	44.68	44.68	qfq	14,566,200	658,532,070	-0.47%
2025-11-24	40.80	46.28	39.94	44.89	44.89	qfq	16,311,625	712,921,622	10.89%
2025-11-21	41.53	43.35	40.32	40.48	40.48	qfq	6,446,500	267,575,232	-4.08%
2025-11-20	42.53	43.18	41.30	42.20	42.20	qfq	6,367,000	269,141,285	-0.57%
2025-11-19	43.54	44.01	41.83	42.44	42.44	qfq	7,200,600	307,391,473	-1.26%
2025-11-18	43.25	45.45	42.31	42.98	42.98	qfq	12,276,000	542,993,508	1.37%
2025-11-17	40.60	43.29	40.60	42.40	42.40	qfq	7,579,192	321,263,653	5.81%
2025-11-14	40.75	41.44	39.90	40.07	40.07	qfq	5,039,200	204,333,659	-2.74%
2025-11-13	38.57	42.81	38.25	41.20	41.20	qfq	10,144,800	416,897,980	7.29%
2025-11-12	39.87	39.87	38.01	38.40	38.40	qfq	3,940,500	151,446,565	-3.25%
2025-11-11	40.14	40.52	39.53	39.69	39.69	qfq	4,375,400	174,690,195	-1.15%
2025-11-10	40.55	41.08	39.80	40.15	40.15	qfq	4,912,300	198,327,719	-1.45%
2025-11-07	42.10	42.10	40.51	40.74	40.74	qfq	4,493,200	184,320,517	-3.28%
2025-11-06	44.21	44.48	41.53	42.12	42.12	qfq	7,181,500	302,799,972	-3.51%
2025-11-05	44.04	44.20	42.61	43.65	43.65	qfq	7,399,054	321,442,447	-2.44%
2025-11-04	45.31	46.42	44.20	44.74	44.74	qfq	8,931,629	402,376,654	-1.86%
2025-11-03	44.01	47.08	42.68	45.59	45.59	qfq	20,331,142	919,568,849	11.79%
2025-10-31	37.87	41.13	37.52	40.78	40.78	qfq	8,852,700	353,872,431	7.68%
2025-10-30	37.59	38.93	37.59	37.87	37.87	qfq	4,360,315	166,775,025	-1.10%
2025-10-29	39.30	39.90	38.05	38.29	38.29	qfq	5,601,615	216,217,887	-2.62%
2025-10-28	40.88	41.27	38.89	39.32	39.32	qfq	8,427,600	338,426,911	-3.41%
2025-10-27	39.93	40.95	39.26	40.71	40.71	qfq	7,578,100	305,725,651	2.03%
2025-10-24	37.52	40.58	37.35	39.90	39.90	qfq	10,706,200	420,339,513	6.74%
2025-10-23	37.10	37.68	36.29	37.38	37.38	qfq	2,096,900	77,179,033	0.65%
2025-10-22	37.09	37.75	36.54	37.14	37.14	qfq	3,296,500	122,841,974	0.35%
2025-10-21	36.50	37.30	36.31	37.01	37.01	qfq	2,689,700	99,197,531	1.23%
2025-10-20	36.48	36.65	36.00	36.56	36.56	qfq	2,702,800	98,244,597	1.36%
2025-10-17	37.14	37.22	35.84	36.07	36.07	qfq	4,574,000	166,632,073	-2.72%
2025-10-16	38.43	38.43	37.00	37.08	37.08	qfq	4,162,200	156,285,493	-4.06%
2025-10-15	38.49	38.79	37.27	38.65	38.65	qfq	4,369,600	167,487,405	3.62%
2025-10-14	38.76	38.80	37.12	37.30	37.30	qfq	4,234,500	160,094,853	-2.99%
2025-10-13	36.50	39.11	35.50	38.45	38.45	qfq	6,089,500	229,984,257	1.21%
2025-10-10	38.10	38.65	37.19	37.99	37.99	qfq	4,323,300	162,831,536	-0.78%
2025-10-09	39.39	40.10	38.21	38.29	38.29	qfq	4,708,392	182,060,480	-3.53%
2025-09-30	39.03	40.19	39.03	39.69	39.69	qfq	5,261,229	209,051,285	1.72%
2025-09-29	38.86	39.19	37.52	39.02	39.02	qfq	4,361,229	167,730,045	0.41%
2025-09-26	40.51	41.24	38.25	38.86	38.86	qfq	4,582,500	180,004,250	-4.59%
2025-09-25	39.91	41.12	39.73	40.73	40.73	qfq	4,694,050	191,101,351	1.60%
2025-09-24	39.94	40.38	39.17	40.09	40.09	qfq	4,136,700	165,240,412	0.33%
2025-09-23	42.09	42.09	39.16	39.96	39.96	qfq	7,860,100	315,883,014	-5.06%
2025-09-22	42.75	43.15	41.75	42.09	42.09	qfq	4,942,655	208,868,181	-2.46%
2025-09-19	44.00	44.16	42.52	43.15	43.15	qfq	6,178,400	266,983,085	-1.55%
2025-09-18	44.27	46.23	43.30	43.83	43.83	qfq	11,112,320	494,679,307	-1.17%
2025-09-17	47.53	48.00	44.30	44.35	44.35	qfq	11,933,400	540,258,007	-7.31%
2025-09-16	46.55	48.56	46.44	47.85	47.85	qfq	5,189,800	248,460,388	1.94%
2025-09-15	46.36	47.80	46.00	46.94	46.94	qfq	4,612,400	215,773,550	1.16%
2025-09-12	47.77	48.00	45.68	46.40	46.40	qfq	6,181,000	287,074,364	-2.62%
2025-09-11	46.01	47.86	45.25	47.65	47.65	qfq	4,953,100	232,718,228	3.61%
2025-09-10	45.15	47.18	44.90	45.99	45.99	qfq	5,295,000	245,976,806	2.25%
2025-09-09	46.15	46.27	44.36	44.98	44.98	qfq	4,722,480	213,964,519	-3.00%
2025-09-08	46.36	47.57	46.00	46.37	46.37	qfq	4,583,200	213,957,100	-0.60%
2025-09-05	46.65	47.05	45.80	46.65	46.65	qfq	6,021,300	279,100,651	0.00%
2025-09-04	49.15	49.80	45.62	46.65	46.65	qfq	7,596,400	361,745,802	-5.09%
2025-09-03	49.98	50.93	48.92	49.15	49.15	qfq	4,990,400	248,712,915	-2.40%
2025-09-02	53.33	55.20	49.53	50.36	50.36	qfq	12,421,665	639,696,001	-7.73%
2025-09-01	57.03	58.50	53.23	54.58	54.58	qfq	15,814,811	882,116,872	3.08%
2025-08-29	52.15	53.24	50.81	52.95	52.95	qfq	7,379,982	383,885,350	0.95%
2025-08-28	51.31	52.88	50.50	52.45	52.45	qfq	7,851,332	405,233,082	1.79%
2025-08-27	54.00	56.00	51.52	51.53	51.53	qfq	10,155,584	546,903,682	-5.05%
2025-08-26	52.59	55.72	51.39	54.27	54.27	qfq	12,459,013	671,542,947	3.35%
2025-08-25	53.75	54.14	51.87	52.51	52.51	qfq	9,159,300	484,157,098	-0.92%
2025-08-22	52.90	53.80	51.69	53.00	53.00	qfq	11,112,400	584,236,176	0.49%
2025-08-21	55.00	55.07	52.02	52.74	52.74	qfq	10,487,700	556,695,264	-2.87%
2025-08-20	59.79	60.50	53.48	54.30	54.30	qfq	15,418,200	856,280,690	-7.92%
2025-08-19	57.81	60.60	57.51	58.97	58.97	qfq	13,183,013	777,447,641	-1.52%
2025-08-18	54.50	63.30	53.98	59.88	59.88	qfq	18,337,577	1,097,656,703	13.41%
2025-08-15	49.98	55.55	49.69	52.80	52.80	qfq	15,732,013	823,922,840	3.59%
2025-08-14	49.00	53.53	47.13	50.97	50.97	qfq	20,533,570	1,040,268,474	12.74%
2025-08-13	44.60	46.30	44.24	45.21	45.21	qfq	5,635,700	254,330,745	0.76%
2025-08-12	45.00	45.30	43.89	44.87	44.87	qfq	6,250,500	278,948,099	0.13%
2025-08-11	46.17	46.62	44.46	44.81	44.81	qfq	10,636,350	478,514,588	-3.41%
2025-08-08	47.85	47.87	46.08	46.39	46.39	qfq	8,721,076	407,954,289	-3.11%
2025-08-07	46.01	48.30	45.68	47.88	47.88	qfq	12,684,300	595,702,084	4.66%
2025-08-06	47.38	47.50	45.49	45.75	45.75	qfq	10,328,200	477,197,151	-3.66%
2025-08-05	47.93	49.80	46.89	47.49	47.49	qfq	13,718,333	655,032,458	1.84%
2025-08-04	42.10	47.79	41.80	46.63	46.63	qfq	15,372,636	689,715,294	10.89%
2025-08-01	41.86	42.52	41.41	42.05	42.05	qfq	5,518,100	231,475,502	0.50%
2025-07-31	41.13	43.69	40.68	41.84	41.84	qfq	11,331,600	479,264,241	3.59%
2025-07-30	40.49	41.99	40.02	40.39	40.39	qfq	10,577,600	433,288,554	-0.57%
2025-07-29	38.77	40.98	37.70	40.62	40.62	qfq	10,607,041	419,977,688	4.77%
2025-07-28	38.01	39.19	37.53	38.77	38.77	qfq	6,384,300	244,884,084	2.95%
2025-07-25	37.82	37.99	37.46	37.66	37.66	qfq	3,620,600	136,374,822	-0.40%
2025-07-24	37.65	38.31	37.40	37.81	37.81	qfq	4,753,463	180,086,694	0.29%
2025-07-23	36.18	38.28	35.96	37.70	37.70	qfq	6,638,076	247,792,918	3.15%
2025-07-22	37.51	38.77	36.28	36.55	36.55	qfq	6,640,900	246,414,732	-2.48%
2025-07-21	37.10	37.56	36.67	37.48	37.48	qfq	4,987,800	185,388,880	0.48%
2025-07-18	38.87	38.97	36.90	37.30	37.30	qfq	5,913,726	222,521,849	-2.51%
2025-07-17	37.41	38.88	37.02	38.26	38.26	qfq	7,828,500	297,952,812	2.77%
2025-07-16	37.10	37.32	36.33	37.23	37.23	qfq	4,934,700	182,575,169	0.22%
2025-07-15	37.15	37.62	36.41	37.15	37.15	qfq	7,664,200	283,204,668	-0.75%
2025-07-14	35.01	37.80	34.90	37.43	37.43	qfq	9,401,574	348,474,540	5.73%
2025-07-11	34.30	35.40	34.06	35.40	35.40	qfq	6,938,700	242,727,141	3.54%
2025-07-10	34.77	34.98	33.97	34.19	34.19	qfq	7,112,700	244,667,740	-2.26%
2025-07-09	35.89	36.55	34.63	34.98	34.98	qfq	9,868,499	346,903,218	-4.69%
2025-07-08	34.89	37.49	34.89	36.70	36.70	qfq	13,539,484	493,944,797	6.16%
2025-07-07	34.91	35.28	33.91	34.57	34.57	qfq	9,093,573	315,121,093	0.35%
2025-07-04	32.00	35.46	31.50	34.45	34.45	qfq	14,179,419	480,235,321	7.15%
2025-07-03	32.15	32.60	31.70	32.15	32.15	qfq	3,229,400	103,750,850	0.22%
2025-07-02	32.45	32.77	31.70	32.08	32.08	qfq	3,715,400	119,332,370	-1.35%
2025-07-01	33.36	33.66	31.95	32.52	32.52	qfq	6,271,500	204,746,351	-2.69%
2025-06-30	33.04	33.70	32.52	33.42	33.42	qfq	6,419,700	212,799,349	1.15%
2025-06-27	31.97	33.52	31.97	33.04	33.04	qfq	8,787,674	289,511,250	3.35%
2025-06-26	32.00	32.29	31.50	31.97	31.97	qfq	4,600,100	146,688,181	0.06%
2025-06-25	32.11	32.29	31.65	31.95	31.95	qfq	4,269,400	136,095,347	0.09%
2025-06-24	31.26	32.36	31.26	31.92	31.92	qfq	6,080,100	193,941,111	2.47%
2025-06-23	30.02	31.50	29.99	31.15	31.15	qfq	4,780,700	147,351,796	2.20%
2025-06-20	31.80	31.80	30.37	30.48	30.48	qfq	5,004,800	154,460,740	-3.12%
2025-06-19	31.61	32.94	31.15	31.46	31.46	qfq	7,803,200	248,818,872	-1.07%
2025-06-18	32.43	32.63	31.76	31.80	31.80	qfq	5,760,500	184,676,672	-2.42%
2025-06-17	34.12	34.35	32.35	32.59	32.59	qfq	9,877,360	325,816,474	-2.48%
2025-06-16	30.30	34.20	30.30	33.42	33.42	qfq	17,440,479	571,924,562	10.01%
2025-06-13	31.61	31.86	30.27	30.38	30.38	qfq	8,919,800	276,195,617	-5.80%
2025-06-12	30.04	32.67	30.00	32.25	32.25	qfq	14,115,350	446,851,946	6.12%
2025-06-11	29.74	30.79	29.74	30.39	30.39	qfq	5,139,780	155,668,403	1.95%
2025-06-10	30.53	30.53	29.36	29.81	29.81	qfq	5,023,400	150,351,260	-2.36%
2025-06-09	30.40	30.78	29.69	30.53	30.53	qfq	5,364,000	162,328,029	0.46%
2025-06-06	30.92	31.56	30.34	30.39	30.39	qfq	6,091,000	187,717,905	-1.17%
2025-06-05	30.01	30.93	30.01	30.75	30.75	qfq	4,806,990	146,533,852	1.65%
2025-06-04	30.45	30.80	29.96	30.25	30.25	qfq	4,879,500	148,306,001	-0.69%
2025-06-03	29.39	31.12	29.01	30.46	30.46	qfq	7,150,800	217,580,625	3.25%
2025-05-30	29.97	30.29	29.45	29.50	29.50	qfq	4,797,200	142,682,633	-2.29%
2025-05-29	29.51	30.49	29.35	30.19	30.19	qfq	5,709,100	171,962,214	1.89%
2025-05-28	29.72	30.35	29.60	29.63	29.63	qfq	4,168,400	124,362,648	-1.23%
2025-05-27	30.38	30.38	29.47	30.00	30.00	qfq	5,001,300	148,813,394	-0.92%
2025-05-26	29.30	30.59	29.30	30.28	30.28	qfq	6,954,900	209,021,111	3.42%
2025-05-23	30.10	30.46	29.21	29.28	29.28	qfq	7,100,399	211,750,774	-3.05%
2025-05-22	30.65	31.19	30.03	30.20	30.20	qfq	9,100,583	277,607,577	-1.31%
2025-05-21	32.00	32.10	30.04	30.60	30.60	qfq	15,935,283	487,866,841	-5.26%
2025-05-20	33.79	34.30	31.56	32.30	32.30	qfq	23,575,113	768,961,511	-4.41%
2025-05-19	32.02	35.24	31.11	33.79	33.79	qfq	28,563,177	966,767,414	15.05%
2025-05-16	28.70	30.26	27.97	29.37	29.37	qfq	12,504,900	366,927,765	3.45%
2025-05-15	29.81	30.45	28.38	28.39	28.39	qfq	10,786,300	313,122,216	-4.22%
2025-05-14	30.04	31.47	28.93	29.64	29.64	qfq	15,253,711	454,556,074	-3.30%
2025-05-13	33.64	34.50	30.13	30.65	30.65	qfq	19,858,315	637,760,942	1.02%
2025-05-12	31.97	31.97	27.73	30.34	30.34	qfq	21,188,194	633,744,829	12.12%
2025-05-06	26.25	27.11	26.25	27.06	27.06	qfq	2,423,800	65,044,261	3.56%
2025-04-30	25.75	26.43	25.67	26.13	26.13	qfq	1,761,000	46,125,542	1.48%
2025-04-29	25.10	26.00	24.53	25.75	25.75	qfq	2,970,000	76,112,120	3.33%
2025-04-28	25.00	25.43	24.79	24.92	24.92	qfq	1,518,700	38,022,163	-1.35%
2025-04-25	25.20	25.69	25.09	25.26	25.26	qfq	1,394,500	35,414,485	0.76%
2025-04-24	25.88	25.88	25.05	25.07	25.07	qfq	1,941,600	49,353,016	-2.83%
2025-04-23	25.20	26.10	25.20	25.80	25.80	qfq	2,683,800	68,991,648	0.12%
2025-04-22	25.80	26.30	25.67	25.77	25.77	qfq	1,654,100	42,858,263	-0.50%
2025-04-21	25.60	26.24	25.45	25.90	25.90	qfq	2,304,900	59,815,142	0.82%
2025-04-18	25.59	26.58	25.40	25.69	25.69	qfq	1,839,600	47,505,064	0.00%
2025-04-17	25.16	26.00	25.06	25.69	25.69	qfq	2,076,300	53,186,888	1.30%
2025-04-16	25.80	25.80	24.66	25.36	25.36	qfq	2,202,700	55,602,234	-1.67%
2025-04-15	25.95	26.40	25.51	25.79	25.79	qfq	1,925,800	49,643,799	-0.62%
2025-04-14	26.37	26.93	25.90	25.95	25.95	qfq	3,121,800	82,440,948	0.27%
2025-04-11	25.76	26.33	25.35	25.88	25.88	qfq	3,379,300	87,800,992	0.70%
2025-04-10	25.10	27.27	24.06	25.70	25.70	qfq	7,197,000	188,204,622	6.73%
2025-04-09	23.08	24.41	21.61	24.08	24.08	qfq	4,361,570	101,683,159	2.03%
2025-04-08	23.00	24.40	22.73	23.60	23.60	qfq	4,272,000	100,321,259	2.79%
2025-04-07	26.85	27.58	22.96	22.96	22.96	qfq	6,448,002	161,351,803	-20.00%
2025-04-03	28.50	29.00	28.35	28.70	28.70	qfq	4,332,800	124,022,812	-0.28%
2025-04-02	27.79	28.95	27.55	28.78	28.78	qfq	4,963,570	141,248,479	3.45%
2025-04-01	27.75	28.50	27.26	27.82	27.82	qfq	4,757,850	132,839,178	1.27%
2025-03-31	27.20	27.63	26.28	27.47	27.47	qfq	4,678,300	125,732,245	0.22%
2025-03-28	28.01	28.49	27.07	27.41	27.41	qfq	4,398,580	122,199,556	-1.30%
2025-03-27	29.55	29.77	27.75	27.77	27.77	qfq	7,336,539	209,003,035	-4.80%
2025-03-26	28.40	29.96	28.40	29.17	29.17	qfq	9,637,500	282,034,091	1.53%
2025-03-25	28.40	29.08	27.85	28.73	28.73	qfq	7,737,258	221,474,547	2.02%
2025-03-24	27.76	28.85	26.85	28.16	28.16	qfq	6,698,471	186,337,706	1.70%
2025-03-21	28.00	28.43	27.53	27.69	27.69	qfq	4,426,700	123,846,000	-0.97%
2025-03-20	28.62	28.78	27.95	27.96	27.96	qfq	4,906,300	138,617,351	-2.61%
2025-03-19	29.00	29.28	28.32	28.71	28.71	qfq	6,148,493	177,008,951	-1.20%
2025-03-18	29.25	30.26	28.93	29.06	29.06	qfq	10,980,681	323,622,625	0.00%
2025-03-17	28.08	29.39	27.39	29.06	29.06	qfq	11,006,980	316,498,247	3.75%
2025-03-14	27.76	28.16	27.26	28.01	28.01	qfq	7,439,500	206,795,882	0.07%
2025-03-13	28.32	29.47	27.23	27.99	27.99	qfq	11,062,509	310,256,168	-2.78%
2025-03-12	27.31	29.50	26.96	28.79	28.79	qfq	12,083,109	343,454,473	5.88%
2025-03-11	26.92	27.40	26.72	27.19	27.19	qfq	3,173,209	85,856,188	-0.15%
2025-03-10	27.50	27.50	26.77	27.23	27.23	qfq	3,200,200	86,682,596	-0.98%
2025-03-07	27.80	27.98	27.06	27.50	27.50	qfq	5,636,700	154,929,384	-1.01%
2025-03-06	25.98	28.26	25.78	27.78	27.78	qfq	10,403,900	283,804,734	8.56%
2025-03-05	25.58	25.78	25.00	25.59	25.59	qfq	3,280,100	83,242,268	0.27%
2025-03-04	25.01	25.66	24.89	25.52	25.52	qfq	2,382,761	60,448,754	2.12%
2025-03-03	24.90	25.89	24.68	24.99	24.99	qfq	4,223,243	106,928,966	0.20%
2025-02-28	26.98	27.16	24.90	24.94	24.94	qfq	5,654,400	145,868,374	-8.14%
2025-02-27	27.87	27.88	26.53	27.15	27.15	qfq	6,123,700	166,691,244	-2.62%
2025-02-26	27.40	28.59	27.14	27.88	27.88	qfq	7,568,409	210,342,435	3.53%
2025-02-25	26.76	27.39	26.56	26.93	26.93	qfq	3,767,690	101,621,296	-1.17%
2025-02-24	28.19	28.19	26.88	27.25	27.25	qfq	5,221,222	143,290,534	-1.80%
2025-02-21	27.50	28.00	26.74	27.75	27.75	qfq	5,168,083	141,861,332	1.50%
2025-02-20	27.27	27.59	26.72	27.34	27.34	qfq	4,389,268	119,234,602	1.26%
2025-02-19	26.80	27.38	26.39	27.00	27.00	qfq	4,555,700	123,364,008	2.62%
2025-02-18	27.45	27.82	26.01	26.31	26.31	qfq	5,827,200	156,317,720	-5.26%
2025-02-17	28.18	28.50	27.44	27.77	27.77	qfq	6,538,100	183,030,325	0.00%
2025-02-14	27.11	28.18	26.77	27.77	27.77	qfq	6,051,300	166,771,528	3.04%
2025-02-13	27.56	27.81	26.72	26.95	26.95	qfq	5,231,681	141,614,301	-2.43%
2025-02-12	27.34	28.00	27.12	27.62	27.62	qfq	5,312,100	147,234,680	-0.50%
2025-02-11	29.00	29.57	27.40	27.76	27.76	qfq	8,414,302	237,063,797	-2.22%
2025-02-10	27.00	28.39	26.76	28.39	28.39	qfq	7,511,600	206,894,446	5.15%
2025-02-07	26.41	27.80	26.36	27.00	27.00	qfq	7,020,694	189,637,924	1.20%
2025-02-06	26.13	26.90	25.90	26.68	26.68	qfq	5,654,790	149,651,214	1.21%
2025-02-05	25.32	26.40	25.28	26.36	26.36	qfq	6,961,900	180,082,757	6.33%
2025-01-27	25.31	25.50	24.04	24.79	24.79	qfq	6,603,950	163,916,846	1.52%
2025-01-24	23.91	24.60	23.62	24.42	24.42	qfq	5,356,900	129,750,450	2.13%
2025-01-23	23.62	24.62	23.39	23.91	23.91	qfq	7,518,300	182,656,108	2.97%
2025-01-22	22.86	23.80	22.65	23.22	23.22	qfq	3,936,200	91,907,031	1.04%
2025-01-21	23.51	23.63	22.70	22.98	22.98	qfq	2,710,300	62,257,796	-1.20%
2025-01-20	23.24	23.52	23.09	23.26	23.26	qfq	2,923,231	68,180,432	1.00%
2025-01-17	23.29	23.29	22.78	23.03	23.03	qfq	3,259,200	75,070,249	-1.12%
2025-01-16	23.20	23.98	22.94	23.29	23.29	qfq	5,497,100	128,500,349	-0.47%
2025-01-15	23.53	24.07	23.28	23.40	23.40	qfq	5,001,077	118,309,958	-0.38%
2025-01-14	21.81	23.91	21.80	23.49	23.49	qfq	7,376,700	169,137,687	8.05%
2025-01-13	21.70	21.98	20.95	21.74	21.74	qfq	4,648,277	99,808,825	-0.64%
2025-01-10	23.11	23.38	21.80	21.88	21.88	qfq	5,144,300	116,689,210	-6.34%
2025-01-09	22.37	23.65	22.17	23.36	23.36	qfq	8,168,500	187,633,601	4.38%
2025-01-08	21.70	22.49	21.31	22.38	22.38	qfq	6,856,320	151,573,343	2.43%
2025-01-07	21.38	21.86	21.00	21.85	21.85	qfq	4,489,298	96,182,927	3.21%
2025-01-06	21.89	21.98	20.61	21.17	21.17	qfq	5,635,300	119,834,608	-3.11%
2025-01-03	24.01	24.12	21.66	21.85	21.85	qfq	7,361,700	167,100,647	-9.41%
2025-01-02	24.64	25.49	23.64	24.12	24.12	qfq	5,855,633	143,993,375	-2.11%
2024-12-31	26.52	26.99	24.60	24.64	24.64	qfq	8,066,200	205,328,119	-7.33%
2024-12-30	28.01	28.67	26.51	26.59	26.59	qfq	8,182,717	226,880,350	-5.07%
2024-12-27	29.00	29.48	28.00	28.01	28.01	qfq	9,635,075	276,297,510	-5.08%
2024-12-26	29.49	29.89	29.02	29.51	29.51	qfq	10,741,238	315,637,084	1.41%
2024-12-25	29.58	30.00	28.25	29.10	29.10	qfq	11,572,032	335,879,215	-3.16%
2024-12-24	28.67	30.34	27.30	30.05	30.05	qfq	14,793,188	432,329,441	6.37%
2024-12-23	28.70	29.69	27.08	28.25	28.25	qfq	11,144,568	314,358,009	-2.45%
2024-12-20	27.45	29.32	26.98	28.96	28.96	qfq	11,628,791	327,888,335	6.00%
2024-12-19	27.70	28.20	26.13	27.32	27.32	qfq	9,035,400	244,243,599	-3.26%
2024-12-18	28.68	28.98	27.70	28.24	28.24	qfq	7,260,880	205,076,727	-1.84%
2024-12-17	31.50	31.50	28.33	28.77	28.77	qfq	11,393,917	336,268,591	-8.23%
2024-12-16	29.80	31.66	29.61	31.35	31.35	qfq	17,146,620	528,847,104	5.91%
2024-12-13	28.88	31.32	28.59	29.60	29.60	qfq	12,763,086	377,750,393	1.61%
2024-12-12	28.15	29.13	27.91	29.13	29.13	qfq	11,877,401	340,739,857	4.33%
2024-12-11	27.80	28.57	27.53	27.92	27.92	qfq	8,546,276	238,225,792	-1.27%
2024-12-10	27.76	29.80	27.06	28.28	28.28	qfq	13,937,081	395,679,322	4.16%
2024-12-09	27.37	27.90	26.73	27.15	27.15	qfq	5,569,000	152,098,246	-0.44%
2024-12-06	27.55	27.86	26.93	27.27	27.27	qfq	5,667,794	155,440,543	0.00%
2024-12-05	26.60	27.50	26.56	27.27	27.27	qfq	3,707,200	100,742,158	1.94%
2024-12-04	27.46	27.62	26.49	26.75	26.75	qfq	4,266,820	115,346,906	-2.62%
2024-12-03	27.66	27.85	27.10	27.47	27.47	qfq	4,433,561	122,025,085	-0.69%
2024-12-02	27.48	27.75	27.20	27.66	27.66	qfq	4,012,883	110,646,898	0.66%
2024-11-29	26.80	27.68	26.52	27.48	27.48	qfq	4,915,900	133,689,698	2.92%
2024-11-28	26.75	27.36	26.66	26.70	26.70	qfq	4,160,300	112,287,902	0.04%
2024-11-27	26.50	26.69	25.46	26.69	26.69	qfq	4,675,361	121,578,045	1.33%
2024-11-26	26.50	26.96	26.19	26.34	26.34	qfq	3,985,800	105,786,230	-0.34%
2024-11-25	26.57	26.87	25.67	26.43	26.43	qfq	4,575,900	119,712,876	-0.53%
2024-11-22	27.89	28.41	26.49	26.57	26.57	qfq	5,403,700	148,061,075	-4.73%
2024-11-21	27.67	28.63	27.39	27.89	27.89	qfq	4,941,600	138,947,511	0.32%
2024-11-20	27.40	28.19	27.15	27.80	27.80	qfq	4,663,517	129,152,235	1.72%
2024-11-19	27.10	27.36	26.10	27.33	27.33	qfq	4,933,843	132,268,360	3.44%
2024-11-18	29.68	29.68	26.05	26.42	26.42	qfq	8,096,434	220,497,139	-10.95%
2024-11-15	30.60	31.49	29.64	29.67	29.67	qfq	5,306,894	162,513,343	-3.04%
2024-11-14	31.57	31.96	30.50	30.60	30.60	qfq	5,434,680	169,247,550	-3.62%
2024-11-13	32.60	32.60	31.20	31.75	31.75	qfq	7,684,847	244,167,321	-2.82%
2024-11-12	33.40	34.20	32.25	32.67	32.67	qfq	10,443,991	346,849,310	-2.33%
2024-11-11	32.10	33.95	31.28	33.45	33.45	qfq	11,751,951	385,219,928	2.64%
2024-11-08	33.09	33.15	31.70	32.59	32.59	qfq	12,015,300	388,300,978	-1.78%
2024-11-07	30.60	33.50	30.21	33.18	33.18	qfq	13,079,991	422,183,367	7.73%
2024-11-06	30.99	31.60	30.35	30.80	30.80	qfq	6,803,500	210,812,554	-0.48%
2024-11-05	30.99	31.50	29.71	30.95	30.95	qfq	8,207,791	252,840,005	2.55%
2024-11-04	29.89	30.66	29.33	30.18	30.18	qfq	5,386,950	161,800,309	1.24%
2024-11-01	31.01	31.50	29.60	29.81	29.81	qfq	7,311,100	221,044,596	-5.54%
2024-10-31	32.95	32.96	31.30	31.56	31.56	qfq	8,517,400	272,281,930	-3.69%
2024-10-30	32.40	33.69	32.16	32.77	32.77	qfq	7,931,589	261,226,341	0.83%
2024-10-29	34.30	34.36	32.45	32.50	32.50	qfq	8,323,000	276,234,911	-4.13%
2024-10-28	33.44	34.24	32.13	33.90	33.90	qfq	14,856,500	496,589,047	-4.16%
2024-10-25	30.05	35.80	29.89	35.37	35.37	qfq	23,016,700	767,671,341	15.66%
2024-10-24	31.00	31.55	30.00	30.58	30.58	qfq	12,743,700	390,389,263	-4.88%
2024-10-23	32.30	34.59	31.83	32.15	32.15	qfq	13,602,991	453,289,846	-1.47%
2024-10-22	34.30	34.30	31.10	32.63	32.63	qfq	18,436,584	594,465,251	-7.04%
2024-10-21	35.67	36.26	34.50	35.10	35.10	qfq	19,380,217	683,030,846	-6.40%
2024-10-18	35.85	38.71	34.45	37.50	37.50	qfq	15,114,169	548,350,344	2.99%
2024-10-17	36.56	37.76	35.60	36.41	36.41	qfq	11,233,000	410,719,214	-0.44%
2024-10-16	35.60	38.20	35.00	36.57	36.57	qfq	8,767,100	318,074,991	0.00%
2024-10-15	36.00	39.28	34.96	36.57	36.57	qfq	15,205,846	568,729,719	-0.03%
2024-10-14	33.55	36.97	32.72	36.58	36.58	qfq	13,049,500	456,565,647	11.25%
2024-10-11	35.90	35.90	32.39	32.88	32.88	qfq	12,685,334	432,019,655	-8.41%
2024-10-10	38.88	39.55	35.55	35.90	35.90	qfq	14,162,243	529,954,752	-4.57%
2024-10-09	34.57	40.09	33.38	37.62	37.62	qfq	16,869,124	622,148,653	2.96%
2024-10-08	36.00	36.54	33.35	36.54	36.54	qfq	16,882,759	600,619,219	20.00%
2024-09-30	27.69	31.57	27.21	30.45	30.45	qfq	10,539,900	307,808,056	14.82%
2024-09-27	24.46	26.68	24.46	26.52	26.52	qfq	7,817,496	200,675,869	8.96%
2024-09-26	23.77	24.34	23.61	24.34	24.34	qfq	5,749,596	137,858,640	3.35%
2024-09-25	23.63	24.33	23.35	23.55	23.55	qfq	5,244,696	124,880,533	0.94%
2024-09-24	22.99	23.65	22.45	23.33	23.33	qfq	5,047,200	116,622,324	1.39%
2024-09-23	22.85	23.50	22.42	23.01	23.01	qfq	5,041,356	116,367,642	1.01%
2024-09-20	21.72	22.89	21.57	22.78	22.78	qfq	4,915,900	109,547,720	5.46%
2024-09-19	21.70	21.87	21.05	21.60	21.60	qfq	3,030,080	65,246,694	-0.05%
2024-09-18	21.36	22.97	21.14	21.61	21.61	qfq	3,498,700	76,879,597	1.31%
2024-09-13	22.28	22.67	21.30	21.33	21.33	qfq	3,450,400	74,968,662	-4.61%
2024-09-12	22.38	22.93	22.30	22.36	22.36	qfq	3,934,300	88,862,983	1.22%
2024-09-11	22.80	22.97	21.82	22.09	22.09	qfq	4,598,400	102,394,973	-4.21%
2024-09-10	22.27	23.08	22.08	23.06	23.06	qfq	4,687,256	106,868,105	3.55%
2024-09-09	22.21	22.68	21.52	22.27	22.27	qfq	3,287,600	72,991,570	0.54%
2024-09-06	22.60	23.31	22.01	22.15	22.15	qfq	4,879,080	111,632,320	-1.69%
2024-09-05	22.48	22.63	22.30	22.53	22.53	qfq	1,989,000	44,718,475	0.76%
2024-09-04	22.80	22.81	22.00	22.36	22.36	qfq	3,552,600	79,452,894	-2.74%
2024-09-03	22.66	23.15	22.50	22.99	22.99	qfq	4,588,300	104,990,889	0.92%
2024-09-02	22.61	23.50	22.61	22.78	22.78	qfq	6,753,100	154,855,745	-5.00%
2024-08-30	21.20	24.86	21.20	23.98	23.98	qfq	12,104,200	287,171,649	14.30%
2024-08-29	21.93	21.97	20.98	20.98	20.98	qfq	4,115,800	88,187,227	-3.54%
2024-08-28	21.28	22.45	21.00	21.75	21.75	qfq	3,098,501	67,291,121	0.74%
2024-08-27	21.59	22.17	21.28	21.59	21.59	qfq	3,457,400	74,874,516	-2.88%
2024-08-26	22.41	22.60	21.95	22.23	22.23	qfq	5,435,300	120,645,140	-2.93%
2024-08-23	21.76	23.48	21.73	22.90	22.90	qfq	7,492,212	170,717,527	5.24%
2024-08-22	22.75	23.52	21.65	21.76	21.76	qfq	7,570,500	171,006,585	-6.49%
2024-08-21	22.20	23.56	21.96	23.27	23.27	qfq	8,285,140	189,520,253	5.15%
2024-08-20	21.33	22.47	21.28	22.13	22.13	qfq	6,963,651	153,158,389	0.45%
2024-08-19	22.50	24.75	21.88	22.03	22.03	qfq	11,789,991	271,594,198	-0.99%
2024-08-16	20.89	22.50	20.81	22.25	22.25	qfq	7,556,953	166,052,861	5.75%
2024-08-15	20.24	21.12	20.00	21.04	21.04	qfq	3,260,304	67,742,846	3.29%
2024-08-14	20.28	20.72	20.15	20.37	20.37	qfq	1,671,320	34,181,473	0.39%
2024-08-13	19.82	20.34	19.78	20.29	20.29	qfq	1,445,900	29,001,751	2.01%
2024-08-12	20.20	20.48	19.82	19.89	19.89	qfq	1,942,300	39,139,349	-1.58%
2024-08-09	20.40	21.39	20.21	20.21	20.21	qfq	3,012,000	62,923,001	-2.08%
2024-08-08	20.20	20.90	20.00	20.64	20.64	qfq	1,896,996	38,919,933	1.13%
2024-08-07	20.30	20.99	20.25	20.41	20.41	qfq	1,722,000	35,474,682	0.29%
2024-08-06	20.40	20.76	19.99	20.35	20.35	qfq	2,461,100	50,019,263	0.10%
2024-08-05	20.58	21.09	20.11	20.33	20.33	qfq	3,540,700	73,107,919	-2.63%
2024-08-02	21.00	21.27	20.60	20.88	20.88	qfq	3,707,200	77,470,002	-1.88%
2024-08-01	19.68	21.49	19.63	21.28	21.28	qfq	7,170,900	149,653,522	7.31%
2024-07-31	19.23	19.98	19.09	19.83	19.83	qfq	2,848,524	56,257,261	3.07%
2024-07-30	18.62	19.38	18.33	19.24	19.24	qfq	3,180,624	60,641,795	3.72%
2024-07-29	18.34	18.71	18.08	18.55	18.55	qfq	1,796,000	33,059,696	1.15%
2024-07-26	17.93	18.50	17.93	18.34	18.34	qfq	1,426,400	26,084,192	1.49%
2024-07-25	18.17	18.37	17.80	18.07	18.07	qfq	1,980,900	35,923,401	-0.71%
2024-07-24	18.73	19.35	18.20	18.20	18.20	qfq	2,706,300	50,455,037	-3.45%
2024-07-23	19.15	19.56	18.81	18.85	18.85	qfq	3,052,700	58,781,749	-2.33%
2024-07-22	18.45	19.30	18.19	19.30	19.30	qfq	3,221,500	60,730,685	6.16%
2024-07-19	18.21	18.76	18.10	18.18	18.18	qfq	1,935,700	35,499,293	-0.16%
2024-07-18	18.68	18.80	17.90	18.21	18.21	qfq	2,030,800	36,783,497	-2.57%
2024-07-17	19.80	19.85	18.67	18.69	18.69	qfq	2,041,900	38,975,287	-5.03%
2024-07-16	19.44	19.79	18.92	19.68	19.68	qfq	2,062,500	39,980,225	1.03%
2024-07-15	19.98	19.99	19.38	19.48	19.48	qfq	1,910,200	37,509,628	-2.60%
2024-07-12	19.23	20.20	19.11	20.00	20.00	qfq	3,935,600	77,857,200	3.79%
2024-07-11	18.57	19.35	18.46	19.27	19.27	qfq	2,767,100	52,499,958	5.30%
2024-07-10	18.60	18.60	18.07	18.30	18.30	qfq	1,766,400	32,430,547	-1.72%
2024-07-09	18.90	18.95	17.99	18.62	18.62	qfq	3,080,500	56,803,548	-0.16%
2024-07-08	19.30	19.52	18.52	18.65	18.65	qfq	2,324,549	44,096,726	-4.90%
2024-07-05	19.40	20.00	18.93	19.61	19.61	qfq	2,641,000	51,821,040	1.08%
2024-07-04	20.20	20.40	19.25	19.40	19.40	qfq	4,023,389	79,429,762	-5.69%
2024-07-03	19.78	21.00	19.50	20.57	20.57	qfq	5,549,658	112,822,412	2.49%
2024-07-02	20.00	20.52	19.85	20.07	20.07	qfq	4,725,753	95,677,141	0.25%
2024-07-01	19.62	20.11	19.36	20.02	20.02	qfq	2,996,700	59,156,094	0.65%
2024-06-28	19.43	20.24	19.08	19.89	19.89	qfq	5,415,600	107,410,827	1.32%
2024-06-27	19.50	20.27	19.22	19.63	19.63	qfq	6,956,500	138,378,067	1.03%
2024-06-26	17.93	19.48	17.75	19.43	19.43	qfq	3,652,500	68,332,983	8.25%
2024-06-25	18.38	18.50	17.71	17.95	17.95	qfq	1,645,402	29,560,009	-0.88%
2024-06-24	18.40	18.48	17.80	18.11	18.11	qfq	2,607,100	47,218,803	-2.79%
2024-06-21	18.57	18.84	18.22	18.63	18.63	qfq	2,009,702	37,378,932	0.49%
2024-06-20	19.00	19.16	18.40	18.54	18.54	qfq	2,487,740	46,802,857	-2.93%
2024-06-19	19.04	19.34	18.82	19.10	19.10	qfq	3,363,440	64,185,204	-0.37%
2024-06-18	18.64	19.25	18.28	19.17	19.17	qfq	5,521,500	103,676,311	3.40%
2024-06-17	17.98	18.85	17.98	18.54	18.54	qfq	5,406,000	99,706,325	1.76%
2024-06-14	17.99	18.32	17.80	18.22	18.22	qfq	3,952,400	71,514,708	0.44%
2024-06-13	17.69	18.56	17.69	18.14	18.14	qfq	7,061,500	128,567,424	-3.51%
2024-06-12	20.29	20.52	17.96	18.80	18.60	qfq	12,116,414	230,970,630	2.29%
2024-06-11	16.05	19.25	16.05	18.38	18.18	qfq	9,546,600	175,370,998	14.59%
2024-06-07	15.77	16.20	15.50	16.04	15.87	qfq	2,561,400	40,595,361	4.16%
2024-06-06	16.48	16.85	14.98	15.40	15.24	qfq	3,403,800	53,440,618	-5.98%
2024-06-05	16.62	16.62	16.20	16.38	16.21	qfq	1,902,300	31,147,795	-1.33%
2024-06-04	17.10	17.13	16.29	16.60	16.42	qfq	2,105,100	34,953,604	-2.92%
2024-06-03	17.62	17.75	16.91	17.10	16.92	qfq	1,961,300	33,753,042	-2.84%
2024-05-31	16.95	17.71	16.95	17.60	17.41	qfq	2,021,700	35,275,561	3.35%
2024-05-30	17.29	17.40	16.91	17.03	16.85	qfq	1,296,700	22,200,858	-1.39%
2024-05-29	17.32	17.58	17.06	17.27	17.09	qfq	1,465,500	25,346,170	0.70%
2024-05-28	17.80	17.90	17.15	17.15	16.97	qfq	1,734,000	30,361,185	-1.44%
2024-05-27	17.30	17.55	16.90	17.40	17.21	qfq	1,581,808	27,159,521	0.23%
2024-05-24	17.70	17.85	17.31	17.36	17.18	qfq	1,628,700	28,631,607	-1.36%
2024-05-23	18.26	18.34	17.50	17.60	17.41	qfq	2,759,600	49,038,547	-4.03%
2024-05-22	17.92	18.37	17.83	18.34	18.14	qfq	1,705,700	31,070,808	2.17%
2024-05-21	18.19	18.27	17.80	17.95	17.76	qfq	1,614,800	29,042,589	-1.32%
2024-05-20	18.79	18.79	17.96	18.19	18.00	qfq	1,847,800	33,717,556	-0.49%
2024-05-17	18.34	18.53	18.02	18.28	18.09	qfq	2,410,588	43,955,130	-0.98%
2024-05-16	17.64	18.88	17.64	18.46	18.26	qfq	4,131,088	75,445,171	5.73%
2024-05-15	17.84	17.97	17.41	17.46	17.27	qfq	2,494,288	44,066,355	-3.85%
2024-05-14	17.54	18.31	17.40	18.16	17.97	qfq	2,590,800	46,280,089	4.61%
2024-05-13	17.94	17.94	17.24	17.36	17.18	qfq	1,925,200	33,723,569	-4.56%
2024-05-10	18.74	18.81	18.04	18.19	18.00	qfq	1,976,600	36,057,588	-1.99%
2024-05-09	18.39	18.80	18.30	18.56	18.36	qfq	1,667,700	31,089,784	1.25%
2024-05-08	18.72	18.88	18.27	18.33	18.14	qfq	2,272,900	42,164,929	-3.17%
2024-05-07	19.01	19.19	18.73	18.93	18.73	qfq	2,257,600	42,806,807	0.69%
2024-05-06	19.20	19.64	18.75	18.80	18.60	qfq	2,787,600	53,165,362	-0.16%
2024-04-30	18.87	19.40	18.40	18.83	18.63	qfq	3,349,200	63,109,718	-0.11%
2024-04-29	18.01	19.04	17.80	18.85	18.65	qfq	4,078,000	76,186,097	3.57%
2024-04-26	18.65	19.16	18.17	18.20	18.01	qfq	6,235,200	116,186,905	-2.93%
2024-04-25	18.16	18.85	18.05	18.75	18.55	qfq	3,823,624	71,014,768	2.74%
2024-04-24	17.48	18.35	17.48	18.25	18.06	qfq	3,516,700	63,150,393	4.29%
2024-04-23	17.38	17.73	17.34	17.50	17.31	qfq	3,531,400	61,643,312	0.34%
2024-04-22	16.30	17.45	16.25	17.44	17.25	qfq	6,107,200	104,155,085	4.87%
2024-04-19	15.95	16.81	15.78	16.63	16.45	qfq	6,139,700	100,774,676	4.26%
2024-04-18	16.03	16.53	15.43	15.95	15.78	qfq	4,673,776	74,924,472	-1.66%
2024-04-17	15.70	16.61	15.70	16.22	16.05	qfq	6,318,921	102,451,001	4.17%
2024-04-16	16.00	16.05	14.13	15.57	15.40	qfq	7,262,300	109,242,104	-4.30%
2024-04-15	18.00	18.20	15.72	16.27	16.10	qfq	6,905,000	114,940,525	-10.70%
2024-04-12	18.09	18.72	17.88	18.22	18.03	qfq	3,903,700	71,737,897	1.67%
2024-04-11	17.62	18.28	17.38	17.92	17.73	qfq	3,610,700	64,796,853	1.41%
2024-04-10	18.53	18.60	17.36	17.67	17.48	qfq	3,927,700	70,081,492	-4.74%
2024-04-09	18.53	18.79	18.25	18.55	18.35	qfq	2,398,014	44,256,580	1.09%
2024-04-08	19.07	19.15	18.33	18.35	18.15	qfq	3,574,314	66,436,474	-4.18%
2024-04-03	19.75	19.75	18.73	19.15	18.95	qfq	4,265,000	81,482,946	-3.19%
2024-04-02	20.59	20.75	19.70	19.78	19.57	qfq	4,703,500	94,049,871	-3.93%
2024-04-01	20.03	20.73	20.03	20.59	20.37	qfq	4,631,145	94,299,920	2.90%
2024-03-29	20.19	20.25	19.45	20.01	19.80	qfq	5,612,500	111,574,921	-0.99%
2024-03-28	19.40	20.62	19.35	20.21	20.00	qfq	7,106,473	142,843,815	4.18%
2024-03-27	21.05	21.22	19.40	19.40	19.19	qfq	8,501,800	170,016,674	-8.62%
2024-03-26	22.05	22.37	20.75	21.23	21.00	qfq	11,680,200	250,682,544	-4.28%
2024-03-25	24.18	24.60	22.12	22.18	21.94	qfq	17,262,636	409,803,555	-5.90%
2024-03-22	22.31	23.61	21.52	23.57	23.32	qfq	17,715,331	400,820,380	2.97%
2024-03-21	21.91	23.08	21.90	22.89	22.65	qfq	15,906,293	360,383,874	4.66%
2024-03-20	21.39	21.89	21.25	21.87	21.64	qfq	10,129,393	218,815,260	1.63%
2024-03-19	21.16	21.95	20.97	21.52	21.29	qfq	10,957,218	235,368,664	2.04%
2024-03-18	20.88	21.17	20.60	21.09	20.87	qfq	6,650,900	139,037,257	2.13%
2024-03-15	20.73	20.73	20.01	20.65	20.43	qfq	6,422,026	130,725,606	-0.39%
2024-03-14	21.00	21.32	20.01	20.73	20.51	qfq	10,203,290	212,188,591	-3.36%
2024-03-13	21.70	22.68	21.20	21.45	21.22	qfq	19,992,458	436,477,897	3.62%
2024-03-12	20.15	20.86	20.05	20.70	20.48	qfq	8,205,300	168,052,168	2.73%
2024-03-11	19.91	20.15	19.62	20.15	19.94	qfq	5,376,100	107,037,600	0.05%
2024-03-08	19.69	20.24	19.47	20.14	19.93	qfq	5,401,000	107,406,151	2.86%
2024-03-07	20.19	20.58	19.32	19.58	19.37	qfq	6,962,151	139,898,501	-2.88%
2024-03-06	20.11	20.45	19.71	20.16	19.95	qfq	7,546,351	151,743,829	-0.20%
2024-03-05	20.47	21.18	19.82	20.20	19.99	qfq	11,725,400	240,543,203	-1.32%
2024-03-04	20.56	20.95	19.60	20.47	20.25	qfq	10,341,300	209,670,034	-0.63%
2024-03-01	20.14	20.75	20.03	20.60	20.38	qfq	9,030,800	184,248,945	3.00%
2024-02-29	18.60	20.20	18.60	20.00	19.79	qfq	10,499,354	207,018,235	5.32%
2024-02-28	22.00	22.00	18.82	18.99	18.79	qfq	17,694,900	364,830,433	-12.65%
2024-02-27	20.81	21.76	20.32	21.74	21.51	qfq	14,581,054	308,404,885	4.77%
2024-02-26	20.12	21.54	19.39	20.75	20.53	qfq	16,597,393	335,874,798	2.07%
2024-02-23	18.98	20.50	18.79	20.33	20.11	qfq	16,029,151	315,011,092	5.56%
2024-02-22	18.50	20.03	18.00	19.26	19.06	qfq	15,824,522	298,899,590	10.06%
2024-02-21	17.20	18.38	16.90	17.50	17.31	qfq	12,527,367	221,255,243	1.69%
2024-02-20	17.58	19.23	16.26	17.21	17.03	qfq	16,922,108	301,129,794	2.14%
2024-02-19	14.60	16.85	14.60	16.85	16.67	qfq	14,223,544	224,172,418	20.01%
2024-02-08	12.57	14.31	12.10	14.04	13.89	qfq	12,290,545	159,673,290	14.05%
2024-02-07	14.02	14.08	12.12	12.31	12.18	qfq	13,071,591	167,486,728	-11.57%
2024-02-06	13.53	14.60	12.34	13.92	13.77	qfq	10,065,511	134,274,733	-2.66%
2024-02-05	16.71	17.19	14.05	14.30	14.15	qfq	9,382,153	140,016,095	-16.81%
2024-02-02	18.44	19.02	16.60	17.19	17.01	qfq	6,290,900	111,463,626	-6.83%
2024-02-01	18.56	18.95	17.95	18.45	18.25	qfq	5,402,500	99,841,213	-1.86%
2024-01-31	20.68	20.86	18.73	18.80	18.60	qfq	6,232,300	122,385,601	-9.31%
2024-01-30	21.39	21.66	20.68	20.73	20.51	qfq	4,700,000	99,448,143	-2.58%
2024-01-29	22.09	22.49	21.20	21.28	21.05	qfq	7,259,500	157,411,712	-5.72%
2024-01-26	23.60	23.98	22.45	22.57	22.33	qfq	11,317,900	261,121,181	-1.44%
2024-01-25	21.30	23.05	20.96	22.90	22.66	qfq	10,158,050	226,582,766	7.92%
2024-01-24	21.07	21.40	20.29	21.22	20.99	qfq	4,142,400	86,199,702	0.71%
2024-01-23	21.05	21.38	20.61	21.07	20.85	qfq	3,635,150	76,226,468	0.10%
2024-01-22	22.70	23.00	20.89	21.05	20.83	qfq	4,073,485	89,330,696	-7.68%
2024-01-19	23.28	23.50	22.71	22.80	22.56	qfq	2,680,211	61,722,793	-2.27%
2024-01-18	23.35	23.70	22.61	23.33	23.08	qfq	3,985,300	91,988,483	-0.26%
2024-01-17	24.01	24.30	23.39	23.39	23.14	qfq	2,346,700	56,052,701	-3.86%
2024-01-16	24.51	24.70	23.79	24.33	24.07	qfq	2,965,000	71,368,392	-0.69%
2024-01-15	24.80	24.85	24.41	24.50	24.24	qfq	2,166,449	53,284,323	-1.21%
2024-01-12	25.33	25.34	24.69	24.80	24.54	qfq	3,073,353	76,640,646	-2.25%
2024-01-11	24.61	25.45	24.54	25.37	25.10	qfq	4,334,700	108,868,987	3.68%
2024-01-10	25.20	25.34	24.46	24.47	24.21	qfq	3,535,250	87,362,924	-3.55%
2024-01-09	25.40	25.95	25.14	25.37	25.10	qfq	2,621,653	66,937,863	0.28%
2024-01-08	25.90	25.91	25.29	25.30	25.03	qfq	2,889,668	73,730,864	-2.35%
2024-01-05	26.78	27.05	25.80	25.91	25.63	qfq	3,934,106	103,362,309	-3.61%
2024-01-04	27.10	27.15	26.56	26.88	26.59	qfq	3,212,300	86,370,808	-0.15%
2024-01-03	26.70	27.08	26.51	26.92	26.63	qfq	3,319,038	89,018,998	0.34%
2024-01-02	27.45	27.50	26.78	26.83	26.54	qfq	3,831,053	103,311,502	-1.72%
2023-12-29	26.59	27.53	26.52	27.30	27.01	qfq	3,676,222	100,239,943	2.06%
2023-12-28	26.53	27.14	26.21	26.75	26.47	qfq	4,918,300	131,433,449	0.04%
2023-12-27	26.41	26.95	26.40	26.74	26.46	qfq	4,398,057	117,390,115	2.45%
2023-12-26	27.31	27.76	26.03	26.10	25.82	qfq	6,098,157	161,051,651	-4.40%
2023-12-25	27.40	28.21	27.17	27.30	27.01	qfq	3,430,200	94,277,659	-0.47%
2023-12-22	28.60	28.95	27.03	27.43	27.14	qfq	6,314,600	176,248,905	-4.43%
2023-12-21	28.29	29.24	28.15	28.70	28.39	qfq	4,916,500	141,158,081	0.00%
2023-12-20	29.75	29.88	28.70	28.70	28.39	qfq	4,994,709	145,139,910	-1.44%
2023-12-19	28.28	29.35	28.10	29.12	28.81	qfq	6,534,499	189,292,546	3.34%
2023-12-18	28.68	28.98	28.12	28.18	27.88	qfq	3,850,100	109,762,009	-1.57%
2023-12-15	28.93	29.16	28.41	28.63	28.33	qfq	4,605,910	131,882,573	-1.04%
2023-12-14	29.73	29.98	28.86	28.93	28.62	qfq	6,542,700	191,508,859	-2.53%
2023-12-13	30.28	30.66	29.68	29.68	29.36	qfq	6,352,105	190,411,390	-3.20%
2023-12-12	30.03	30.98	30.02	30.66	30.33	qfq	8,113,302	247,928,578	1.52%
2023-12-11	30.03	30.83	29.77	30.20	29.88	qfq	7,709,600	233,031,849	0.17%
2023-12-08	30.09	30.69	29.60	30.15	29.83	qfq	7,870,257	237,177,488	0.20%
2023-12-07	29.00	30.45	29.00	30.09	29.77	qfq	6,908,258	207,199,140	2.07%
2023-12-06	29.65	30.26	29.26	29.48	29.17	qfq	9,312,799	275,634,965	-2.32%
2023-12-05	32.50	32.77	30.08	30.18	29.86	qfq	12,017,010	371,868,290	-7.71%
2023-12-04	32.20	33.10	31.84	32.70	32.35	qfq	14,359,393	468,260,512	1.71%
2023-12-01	31.24	32.33	30.85	32.15	31.81	qfq	12,519,250	397,066,869	1.58%
2023-11-30	30.91	31.70	29.75	31.65	31.31	qfq	12,075,858	368,143,434	1.93%
2023-11-29	31.50	32.15	30.86	31.05	30.72	qfq	8,818,203	278,021,575	-3.12%
2023-11-28	31.25	32.22	30.63	32.05	31.71	qfq	15,240,643	483,730,002	3.69%
2023-11-27	30.55	31.48	30.50	30.91	30.58	qfq	8,733,600	269,880,363	0.23%
2023-11-24	32.18	32.30	30.40	30.84	30.51	qfq	12,616,400	394,292,207	-3.32%
2023-11-23	32.71	32.89	31.66	31.90	31.56	qfq	14,213,794	456,975,832	-4.03%
2023-11-22	33.00	33.97	32.70	33.24	32.89	qfq	15,981,766	532,203,782	0.09%
2023-11-21	35.00	35.24	32.84	33.21	32.86	qfq	23,557,471	803,436,709	-6.45%
2023-11-20	35.58	35.88	33.80	35.50	35.12	qfq	28,271,049	982,454,203	0.82%
2023-11-17	36.05	36.55	34.24	35.21	34.84	qfq	33,642,050	1,189,077,983	-6.63%
2023-11-16	35.05	40.77	34.18	37.71	37.31	qfq	46,840,808	1,753,860,102	1.53%
2023-11-15	38.96	39.68	35.40	37.14	36.74	qfq	51,529,498	1,969,584,866	12.31%
2023-11-14	28.52	33.07	28.26	33.07	32.72	qfq	28,066,691	874,498,647	19.99%
2023-11-13	26.78	28.31	26.45	27.56	27.27	qfq	10,017,400	275,440,879	4.75%
2023-11-10	27.92	28.00	25.76	26.31	26.03	qfq	12,719,800	338,108,965	-7.16%
2023-11-09	28.01	29.15	27.80	28.34	28.04	qfq	8,085,100	230,101,248	0.64%
2023-11-08	27.84	28.59	27.51	28.16	27.86	qfq	10,663,906	299,485,390	2.03%
2023-11-07	27.63	28.02	26.68	27.60	27.31	qfq	12,447,800	339,999,378	0.15%
2023-11-06	24.38	28.18	24.01	27.56	27.27	qfq	19,451,200	516,824,963	15.12%
2023-11-03	23.65	24.45	23.65	23.94	23.69	qfq	5,308,600	127,968,560	0.29%
2023-11-02	24.70	25.27	23.70	23.87	23.62	qfq	7,587,000	184,192,339	-5.20%
2023-11-01	25.00	26.60	24.97	25.18	24.91	qfq	11,932,200	307,430,313	0.80%
2023-10-31	26.76	26.99	24.75	24.98	24.71	qfq	10,450,900	268,133,228	1.05%
2023-10-30	23.90	25.45	23.80	24.72	24.46	qfq	7,976,800	196,832,139	3.34%
2023-10-27	25.70	26.00	23.80	23.92	23.67	qfq	10,812,800	264,372,628	-8.67%
2023-10-26	26.33	27.13	25.70	26.19	25.91	qfq	9,685,300	255,328,237	-0.46%
2023-10-25	24.93	26.94	24.42	26.31	26.03	qfq	11,102,000	288,944,492	6.78%
2023-10-24	24.20	25.23	23.83	24.64	24.38	qfq	8,143,800	201,078,701	3.53%
2023-10-23	23.77	25.09	23.40	23.80	23.55	qfq	5,543,100	133,157,475	-1.20%
2023-10-20	24.05	25.17	23.90	24.09	23.83	qfq	4,230,400	102,822,774	-1.31%
2023-10-19	25.06	26.05	24.31	24.41	24.15	qfq	5,915,012	148,784,632	-1.05%
2023-10-18	24.89	25.00	23.77	24.67	24.41	qfq	6,746,927	164,215,536	-1.24%
2023-10-17	25.46	25.58	24.41	24.98	24.71	qfq	4,484,800	111,456,008	-1.65%
2023-10-16	26.10	26.15	24.80	25.40	25.13	qfq	5,502,400	139,173,174	-1.82%
2023-10-13	26.38	26.57	25.72	25.87	25.59	qfq	5,799,491	151,480,014	-1.71%
2023-10-12	27.59	27.65	26.22	26.32	26.04	qfq	6,659,700	177,597,352	-3.59%
2023-10-11	27.38	28.18	27.18	27.30	27.01	qfq	6,752,900	186,727,510	-0.51%
2023-10-10	27.43	28.44	27.02	27.44	27.15	qfq	6,108,815	170,099,736	-1.01%
2023-10-09	28.51	28.90	27.40	27.72	27.43	qfq	9,102,320	255,610,473	-3.04%
2023-09-28	27.50	29.49	27.46	28.59	28.29	qfq	9,137,691	258,746,632	4.50%
2023-09-27	27.50	27.92	26.84	27.36	27.07	qfq	7,795,000	214,022,595	-0.87%
2023-09-26	26.25	28.20	25.71	27.60	27.31	qfq	13,424,000	363,625,095	8.32%
2023-09-25	25.70	26.03	25.30	25.48	25.21	qfq	3,713,716	95,112,994	-1.24%
2023-09-22	23.59	25.86	23.36	25.80	25.53	qfq	6,740,201	168,335,791	9.14%
2023-09-21	23.32	24.08	23.32	23.64	23.39	qfq	2,458,801	58,387,957	0.68%
2023-09-20	23.20	23.96	22.83	23.48	23.23	qfq	3,800,901	89,808,729	1.82%
2023-09-19	23.54	23.74	22.77	23.06	22.81	qfq	3,631,500	83,534,106	-2.33%
2023-09-18	24.27	24.85	23.50	23.61	23.36	qfq	5,267,000	127,016,362	-5.90%
2023-09-15	25.59	26.00	25.03	25.09	24.82	qfq	3,148,306	79,965,033	-3.50%
2023-09-14	25.24	26.80	24.90	26.00	25.72	qfq	4,067,700	103,962,993	3.01%
2023-09-13	25.80	26.09	24.88	25.24	24.97	qfq	4,386,806	111,255,184	-2.36%
2023-09-12	26.50	26.85	25.63	25.85	25.57	qfq	4,279,406	111,289,136	-3.00%
2023-09-11	26.07	27.70	25.37	26.65	26.37	qfq	5,280,006	140,071,259	1.83%
2023-09-08	26.19	26.97	25.54	26.17	25.89	qfq	6,878,700	179,238,345	-4.31%
2023-09-07	27.77	29.46	27.00	27.35	27.06	qfq	9,238,966	259,120,408	1.48%
2023-09-06	27.57	27.70	26.12	26.95	26.66	qfq	8,732,000	233,469,716	-4.70%
2023-09-05	29.01	29.76	27.88	28.28	27.98	qfq	12,858,235	369,327,332	-7.28%
2023-09-04	30.00	30.75	29.18	30.50	30.18	qfq	10,831,100	324,079,078	3.74%
2023-09-01	29.44	29.82	28.29	29.40	29.09	qfq	8,289,691	239,789,113	-0.20%
2023-08-31	28.42	30.77	28.31	29.46	29.15	qfq	15,324,820	457,575,097	2.11%
2023-08-30	28.10	29.60	27.40	28.85	28.54	qfq	10,169,056	288,157,227	3.85%
2023-08-29	26.36	28.50	26.14	27.78	27.48	qfq	9,419,920	259,052,766	6.31%
2023-08-28	28.01	28.60	26.03	26.13	25.85	qfq	5,991,350	159,875,884	-0.11%
2023-08-25	27.41	27.94	26.00	26.16	25.88	qfq	5,255,900	141,076,508	-5.87%
2023-08-24	28.02	28.85	27.68	27.79	27.49	qfq	6,538,900	183,867,583	-1.28%
2023-08-23	27.78	28.58	27.46	28.15	27.85	qfq	10,219,260	286,234,256	0.50%
2023-08-22	24.80	28.35	24.80	28.01	27.71	qfq	13,462,579	360,092,053	16.13%
2023-08-21	23.76	25.50	23.76	24.12	23.86	qfq	2,876,064	71,092,111	0.88%
2023-08-18	24.85	25.11	23.91	23.91	23.66	qfq	2,621,668	63,994,422	-4.36%
2023-08-17	25.14	25.54	24.57	25.00	24.73	qfq	2,175,200	54,557,245	-0.44%
2023-08-16	25.60	25.95	24.82	25.11	24.84	qfq	2,579,200	65,250,219	-2.67%
2023-08-15	25.69	26.19	25.29	25.80	25.53	qfq	4,036,200	103,868,357	0.51%
2023-08-14	23.38	25.84	23.38	25.67	25.40	qfq	5,392,100	134,303,841	9.00%
2023-08-11	23.97	24.22	23.52	23.55	23.30	qfq	1,177,000	28,080,707	-1.75%
2023-08-10	23.72	24.23	23.65	23.97	23.71	qfq	1,471,700	35,321,207	0.71%
2023-08-09	24.48	24.69	23.73	23.80	23.55	qfq	2,124,900	51,224,222	-2.06%
2023-08-08	24.56	25.12	24.26	24.30	24.04	qfq	2,386,100	58,627,362	-1.74%
2023-08-07	25.02	25.29	24.61	24.73	24.47	qfq	3,020,700	75,202,731	-1.12%
2023-08-04	23.89	25.19	23.81	25.01	24.74	qfq	3,276,471	80,919,206	4.69%
2023-08-03	24.30	24.58	23.66	23.89	23.64	qfq	2,346,400	56,358,204	-2.17%
2023-08-02	23.45	24.50	23.24	24.42	24.16	qfq	2,794,200	66,885,401	3.91%
2023-08-01	24.15	24.15	23.26	23.50	23.25	qfq	2,820,900	66,601,806	-2.89%
2023-07-31	24.49	24.52	23.76	24.20	23.94	qfq	2,436,600	58,716,185	-1.35%
2023-07-28	25.00	25.20	24.22	24.53	24.27	qfq	2,365,359	58,114,140	-1.13%
2023-07-27	25.33	25.75	24.00	24.81	24.55	qfq	2,449,800	61,398,485	-2.17%
2023-07-26	26.39	26.50	25.29	25.36	25.09	qfq	2,870,300	73,698,581	-3.90%
2023-07-25	26.20	26.78	25.73	26.39	26.11	qfq	3,064,800	80,813,732	1.50%
2023-07-24	25.93	26.63	25.33	26.00	25.72	qfq	2,242,500	58,135,595	-0.38%
2023-07-21	26.01	26.54	25.92	26.10	25.82	qfq	1,839,439	48,194,414	-0.15%
2023-07-20	27.48	27.65	26.00	26.14	25.86	qfq	4,305,900	114,837,909	-5.43%
2023-07-19	27.20	28.30	27.20	27.64	27.35	qfq	3,546,151	98,766,356	0.84%
2023-07-18	27.45	28.00	27.12	27.41	27.12	qfq	3,057,600	84,177,396	0.15%