SECURITY DETAIL · RAW DATA

海特生物300683.SZ

ASZSECNYSTOCK

最近收盘价26.922026-07-17

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）15,670,747

成交额（元）444,181,216

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 1 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
2025-01-03	2025-01-09	cash_dividend	0.13	—	—	—	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	30.20	30.88	26.37	26.92	26.92	qfq	15,670,747	444,181,216	-12.60%
2026-07-16	29.21	31.68	28.00	30.80	30.80	qfq	22,539,698	678,651,487	4.41%
2026-07-15	25.30	30.08	25.07	29.50	29.50	qfq	19,387,213	543,191,225	16.51%
2026-07-14	24.42	25.42	23.56	25.32	25.32	qfq	6,387,125	157,671,089	3.05%
2026-07-13	26.00	26.25	24.53	24.57	24.57	qfq	6,245,926	157,290,777	-5.21%
2026-07-10	24.59	26.77	24.05	25.92	25.92	qfq	8,996,400	233,780,215	5.28%
2026-07-09	24.53	25.76	24.05	24.62	24.62	qfq	6,309,900	155,805,030	-0.69%
2026-07-08	26.05	26.30	24.66	24.79	24.79	qfq	6,353,100	160,732,358	-4.29%
2026-07-07	27.23	27.30	25.62	25.90	25.90	qfq	9,575,823	251,324,270	-5.89%
2026-07-06	27.60	29.50	27.38	27.52	27.52	qfq	13,234,464	374,483,855	-0.22%
2026-07-03	27.43	28.65	26.12	27.58	27.58	qfq	9,329,887	254,012,479	2.99%
2026-07-02	26.77	27.58	26.10	26.78	26.78	qfq	9,594,960	257,877,959	0.11%
2026-07-01	25.05	27.06	24.46	26.75	26.75	qfq	9,694,100	252,687,471	6.96%
2026-06-30	24.70	25.36	24.36	25.01	25.01	qfq	5,809,000	143,705,515	0.68%
2026-06-29	23.29	24.89	22.58	24.84	24.84	qfq	7,867,800	190,703,521	6.47%
2026-06-26	24.26	24.61	23.12	23.33	23.33	qfq	4,452,299	105,126,277	-4.07%
2026-06-25	24.41	24.74	23.20	24.32	24.32	qfq	6,546,900	156,911,606	-0.94%
2026-06-24	25.05	25.74	24.50	24.55	24.55	qfq	7,102,000	178,025,668	-2.00%
2026-06-23	23.63	26.00	23.62	25.05	25.05	qfq	8,691,700	219,109,326	5.30%
2026-06-22	23.92	24.13	22.67	23.79	23.79	qfq	6,091,599	141,586,211	-1.78%
2026-06-18	24.20	24.75	23.58	24.22	24.22	qfq	3,898,600	94,451,964	0.17%
2026-06-17	24.98	24.98	24.07	24.18	24.18	qfq	3,799,200	92,377,652	-3.05%
2026-06-16	24.93	25.05	24.26	24.94	24.94	qfq	3,018,600	74,502,397	0.77%
2026-06-15	25.02	25.36	24.55	24.75	24.75	qfq	3,471,000	86,102,440	-0.88%
2026-06-12	24.61	25.30	24.20	24.97	24.97	qfq	3,591,300	89,377,829	2.80%
2026-06-11	24.30	24.51	23.80	24.29	24.29	qfq	2,555,200	61,672,812	-1.34%
2026-06-10	24.89	25.20	24.09	24.62	24.62	qfq	3,081,803	75,532,689	-1.12%
2026-06-09	25.08	25.15	24.31	24.90	24.90	qfq	3,893,200	96,398,092	-0.20%
2026-06-08	25.08	25.86	24.48	24.95	24.95	qfq	3,959,048	99,458,313	-3.56%
2026-06-05	26.42	27.55	25.47	25.87	25.87	qfq	4,787,800	124,914,117	-1.22%
2026-06-04	26.55	26.73	25.90	26.19	26.19	qfq	3,585,482	93,768,977	-1.84%
2026-06-03	25.92	26.88	25.75	26.68	26.68	qfq	5,009,134	132,172,871	2.10%
2026-06-02	27.49	27.53	25.94	26.13	26.13	qfq	5,634,000	148,406,596	-5.05%
2026-06-01	27.50	28.23	27.35	27.52	27.52	qfq	4,183,948	115,644,279	0.07%
2026-05-29	28.10	28.58	27.33	27.50	27.50	qfq	5,572,191	155,181,593	-2.14%
2026-05-28	28.30	28.59	27.50	28.10	28.10	qfq	3,330,800	93,180,401	-0.95%
2026-05-27	29.44	29.44	28.21	28.37	28.37	qfq	4,631,100	132,295,471	-3.70%
2026-05-26	29.82	29.97	28.99	29.46	29.46	qfq	4,900,700	143,862,138	-2.09%
2026-05-25	31.72	32.73	29.66	30.09	30.09	qfq	7,453,700	228,157,179	-5.14%
2026-05-22	32.74	33.28	31.31	31.72	31.72	qfq	6,307,700	200,576,866	-2.79%
2026-05-21	33.88	34.96	32.40	32.63	32.63	qfq	5,875,400	198,408,146	-4.20%
2026-05-20	35.00	35.47	33.30	34.06	34.06	qfq	5,870,900	200,184,201	-3.29%
2026-05-19	34.77	35.50	34.32	35.22	35.22	qfq	4,769,100	166,286,449	1.91%
2026-05-18	35.06	35.46	34.32	34.56	34.56	qfq	5,775,842	200,799,023	-1.43%
2026-05-15	37.41	38.16	34.66	35.06	35.06	qfq	11,143,400	398,726,655	-6.53%
2026-05-14	38.16	38.79	37.50	37.51	37.51	qfq	7,370,200	280,289,091	-1.75%
2026-05-13	38.00	38.65	36.74	38.18	38.18	qfq	9,005,813	341,180,486	-0.65%
2026-05-12	36.28	39.16	36.27	38.43	38.43	qfq	16,879,800	644,019,224	5.11%
2026-05-11	36.41	37.17	35.71	36.56	36.56	qfq	8,814,213	321,161,255	0.38%
2026-05-08	36.99	37.17	36.06	36.42	36.42	qfq	6,258,600	229,213,574	-1.59%
2026-05-07	35.47	37.28	35.47	37.01	37.01	qfq	9,431,800	343,954,223	4.22%
2026-05-06	35.08	35.96	34.55	35.51	35.51	qfq	6,707,800	237,860,466	0.48%
2026-04-30	35.13	35.50	34.52	35.34	35.34	qfq	4,949,200	173,706,305	0.26%
2026-04-29	35.00	35.64	34.41	35.25	35.25	qfq	6,867,600	241,562,624	-0.14%
2026-04-28	35.93	36.38	34.68	35.30	35.30	qfq	11,622,600	412,250,814	-1.56%
2026-04-27	32.80	36.20	32.56	35.86	35.86	qfq	19,671,399	688,728,773	9.20%
2026-04-24	32.26	33.02	32.00	32.84	32.84	qfq	6,133,100	199,884,945	1.86%
2026-04-23	32.85	33.13	32.16	32.24	32.24	qfq	6,420,500	208,629,891	-2.63%
2026-04-22	33.71	34.07	32.83	33.11	33.11	qfq	8,574,400	284,171,762	-2.79%
2026-04-21	33.79	34.80	33.50	34.06	34.06	qfq	9,720,399	333,775,515	0.47%
2026-04-20	34.19	34.47	33.44	33.90	33.90	qfq	6,788,848	229,753,247	-0.88%
2026-04-17	35.00	35.36	33.92	34.20	34.20	qfq	8,715,747	299,373,728	-2.92%
2026-04-16	35.40	35.57	34.76	35.23	35.23	qfq	8,447,948	296,423,983	-0.93%
2026-04-15	36.61	36.72	35.05	35.56	35.56	qfq	15,838,500	567,833,153	-1.44%
2026-04-14	35.98	36.20	35.30	36.08	36.08	qfq	11,420,796	408,454,982	0.67%
2026-04-13	36.22	36.40	35.61	35.84	35.84	qfq	8,061,870	289,159,905	-0.97%
2026-04-10	37.10	37.49	36.11	36.19	36.19	qfq	11,299,200	413,628,335	-3.34%
2026-04-09	37.91	38.79	37.12	37.44	37.44	qfq	14,096,348	531,911,838	-3.01%
2026-04-08	41.63	42.95	38.38	38.60	38.60	qfq	23,282,799	922,287,414	-7.46%
2026-04-07	44.60	45.25	40.50	41.71	41.71	qfq	16,861,557	708,100,111	-4.99%
2026-04-03	45.07	47.07	43.50	43.90	43.90	qfq	22,942,187	1,019,829,503	-7.42%
2026-04-02	47.05	50.68	45.21	47.42	47.42	qfq	27,078,665	1,279,867,725	-2.79%
2026-04-01	43.87	49.88	42.44	48.78	48.78	qfq	28,714,051	1,322,772,265	12.50%
2026-03-31	42.12	45.95	41.54	43.36	43.36	qfq	22,358,949	985,993,092	2.90%
2026-03-30	39.35	45.20	39.35	42.14	42.14	qfq	25,973,548	1,110,332,887	8.58%
2026-03-27	34.62	39.50	33.94	38.81	38.81	qfq	16,880,714	634,290,833	10.95%
2026-03-26	36.13	36.40	34.80	34.98	34.98	qfq	7,515,287	266,777,269	-4.61%
2026-03-25	35.01	37.88	34.61	36.67	36.67	qfq	12,001,213	440,736,460	5.16%
2026-03-24	34.50	35.75	33.64	34.87	34.87	qfq	13,021,000	452,487,553	4.94%
2026-03-23	32.18	34.93	32.01	33.23	33.23	qfq	10,213,200	344,472,057	1.56%
2026-03-20	33.36	34.34	32.70	32.72	32.72	qfq	4,892,500	163,447,402	-1.48%
2026-03-19	34.98	34.98	33.01	33.21	33.21	qfq	5,731,800	192,556,628	-5.20%
2026-03-18	34.82	35.60	34.10	35.03	35.03	qfq	5,295,200	185,139,204	0.75%
2026-03-17	36.30	36.30	34.76	34.77	34.77	qfq	5,924,100	209,563,656	-4.00%
2026-03-16	34.85	36.98	33.81	36.22	36.22	qfq	9,045,500	319,631,443	5.11%
2026-03-13	37.91	38.00	34.40	34.46	34.46	qfq	10,818,700	381,301,887	-9.10%
2026-03-12	38.00	38.85	36.94	37.91	37.91	qfq	10,176,200	385,867,896	0.58%
2026-03-11	37.45	38.30	36.53	37.69	37.69	qfq	15,060,200	564,972,954	1.65%
2026-03-10	34.50	38.96	34.36	37.08	37.08	qfq	15,848,424	587,053,721	8.74%
2026-03-09	31.93	34.86	31.60	34.10	34.10	qfq	10,177,708	344,947,837	5.21%
2026-03-06	30.80	32.45	30.71	32.41	32.41	qfq	4,562,870	145,969,833	4.45%
2026-03-05	31.60	31.68	30.85	31.03	31.03	qfq	3,253,600	101,341,131	0.49%
2026-03-04	30.86	31.40	30.55	30.88	30.88	qfq	3,493,300	108,038,729	-1.44%
2026-03-03	32.26	33.22	31.25	31.33	31.33	qfq	6,526,900	210,907,689	-1.57%
2026-03-02	32.79	33.12	31.12	31.83	31.83	qfq	5,564,600	177,435,304	-4.87%
2026-02-27	33.05	33.89	32.79	33.46	33.46	qfq	3,405,800	113,627,530	0.81%
2026-02-26	33.86	34.41	33.08	33.19	33.19	qfq	4,167,500	139,305,736	-2.15%
2026-02-25	33.61	34.89	33.33	33.92	33.92	qfq	6,644,200	225,101,428	1.25%
2026-02-24	32.12	33.66	31.48	33.50	33.50	qfq	6,559,300	215,758,725	4.82%
2026-02-13	33.03	33.03	31.94	31.96	31.96	qfq	4,158,900	134,078,068	-2.29%
2026-02-12	33.30	33.64	32.65	32.71	32.71	qfq	4,652,700	153,463,774	-1.77%
2026-02-11	34.34	34.84	33.25	33.30	33.30	qfq	6,561,700	222,325,889	-3.42%
2026-02-10	33.44	36.03	33.23	34.48	34.48	qfq	12,073,900	419,372,062	3.17%
2026-02-09	33.83	34.47	32.75	33.42	33.42	qfq	8,255,200	275,190,337	0.48%
2026-02-06	32.32	34.56	32.20	33.26	33.26	qfq	11,553,600	385,433,016	2.94%
2026-02-05	32.50	32.93	32.01	32.31	32.31	qfq	7,652,100	248,338,217	-1.25%
2026-02-04	30.10	33.00	29.88	32.72	32.72	qfq	14,441,000	464,150,347	8.56%
2026-02-03	28.88	30.18	28.71	30.14	30.14	qfq	5,694,700	168,680,982	5.13%
2026-02-02	30.01	30.55	28.60	28.67	28.67	qfq	6,631,594	195,871,306	-5.41%
2026-01-30	30.80	31.78	29.64	30.31	30.31	qfq	7,051,900	215,445,161	-1.11%
2026-01-29	31.30	31.87	30.50	30.65	30.65	qfq	5,435,800	169,565,227	-2.11%
2026-01-28	32.46	32.49	31.20	31.31	31.31	qfq	7,086,400	224,637,413	-3.60%
2026-01-27	32.51	34.07	31.86	32.48	32.48	qfq	10,758,500	351,532,007	-0.61%
2026-01-26	33.98	35.31	32.01	32.68	32.68	qfq	14,532,137	480,824,240	-1.89%
2026-01-23	30.87	34.28	30.74	33.31	33.31	qfq	19,087,271	631,893,419	7.66%
2026-01-22	29.61	31.23	28.60	30.94	30.94	qfq	11,996,200	360,232,691	4.28%
2026-01-21	28.28	31.20	28.18	29.67	29.67	qfq	10,782,800	321,867,488	5.74%
2026-01-20	28.50	28.76	27.90	28.06	28.06	qfq	4,357,000	123,148,953	-1.85%
2026-01-19	29.16	29.23	28.40	28.59	28.59	qfq	6,152,600	176,801,872	-2.79%
2026-01-16	31.05	31.27	29.00	29.41	29.41	qfq	9,164,398	272,051,936	-4.70%
2026-01-15	32.15	32.17	30.63	30.86	30.86	qfq	11,267,962	351,669,810	-4.96%
2026-01-14	30.85	33.33	30.52	32.47	32.47	qfq	19,208,987	623,603,746	4.98%
2026-01-13	29.97	32.19	29.64	30.93	30.93	qfq	15,043,764	468,646,015	3.65%
2026-01-12	30.33	30.33	29.54	29.84	29.84	qfq	4,043,200	120,611,684	-0.90%
2026-01-09	29.49	30.19	29.11	30.11	30.11	qfq	4,608,400	136,666,740	2.10%
2026-01-08	29.20	29.80	29.20	29.49	29.49	qfq	3,039,804	89,893,064	0.99%
2026-01-07	29.35	29.72	29.03	29.20	29.20	qfq	3,698,614	108,502,692	-0.75%
2026-01-06	29.41	29.48	28.77	29.42	29.42	qfq	3,711,117	108,152,794	0.96%
2026-01-05	27.56	29.21	27.56	29.14	29.14	qfq	4,785,300	137,552,490	5.08%
2025-12-31	28.07	28.20	27.63	27.73	27.73	qfq	2,560,204	71,272,332	-1.21%
2025-12-30	28.38	28.44	28.03	28.07	28.07	qfq	2,257,400	63,669,011	-1.23%
2025-12-29	28.38	28.66	27.94	28.42	28.42	qfq	2,436,717	68,971,573	0.00%
2025-12-26	28.59	28.77	28.19	28.42	28.42	qfq	2,538,400	72,231,705	-0.73%
2025-12-25	28.25	28.78	27.77	28.63	28.63	qfq	3,222,000	91,205,500	2.03%
2025-12-24	27.90	28.25	27.71	28.06	28.06	qfq	2,055,100	57,516,660	0.54%
2025-12-23	28.10	28.13	27.68	27.91	27.91	qfq	1,905,350	53,157,723	-0.68%
2025-12-22	28.31	28.39	28.03	28.10	28.10	qfq	1,866,350	52,570,019	-0.85%
2025-12-19	27.76	28.41	27.70	28.34	28.34	qfq	2,435,357	68,577,242	2.09%
2025-12-18	27.70	28.19	27.68	27.76	27.76	qfq	2,820,500	78,715,413	-0.68%
2025-12-17	27.78	27.95	27.10	27.95	27.95	qfq	2,890,000	79,440,753	0.61%
2025-12-16	28.19	28.28	27.56	27.78	27.78	qfq	2,540,500	70,659,368	-1.63%
2025-12-15	28.50	28.69	28.15	28.24	28.24	qfq	2,384,704	67,646,614	-0.98%
2025-12-12	28.61	28.84	28.14	28.52	28.52	qfq	3,109,699	88,691,459	-0.94%
2025-12-11	29.25	29.50	28.54	28.79	28.79	qfq	3,584,000	103,621,689	-1.57%
2025-12-10	29.51	29.85	28.90	29.25	29.25	qfq	2,961,809	86,915,013	-1.58%
2025-12-09	29.55	30.35	29.33	29.72	29.72	qfq	3,920,500	117,135,148	0.13%
2025-12-08	29.60	30.35	29.55	29.68	29.68	qfq	3,194,399	95,510,798	0.58%
2025-12-05	29.15	29.55	28.52	29.51	29.51	qfq	3,278,498	95,237,292	0.99%
2025-12-04	29.52	29.74	29.00	29.22	29.22	qfq	2,588,700	75,896,920	-1.68%
2025-12-03	29.90	30.22	29.42	29.72	29.72	qfq	3,142,400	93,264,860	-0.93%
2025-12-02	30.60	30.70	29.79	30.00	30.00	qfq	3,850,074	115,736,744	-1.96%
2025-12-01	30.95	31.10	30.47	30.60	30.60	qfq	4,340,500	133,148,301	-0.58%
2025-11-28	32.01	32.30	30.66	30.78	30.78	qfq	6,933,800	215,522,459	-2.63%
2025-11-27	30.20	32.20	29.40	31.61	31.61	qfq	12,348,775	383,282,198	5.58%
2025-11-26	29.72	31.20	29.72	29.94	29.94	qfq	5,940,800	180,724,361	0.67%
2025-11-25	29.80	30.24	29.40	29.74	29.74	qfq	4,136,503	123,739,875	1.16%
2025-11-24	29.17	29.66	28.82	29.40	29.40	qfq	4,361,500	127,523,562	1.73%
2025-11-21	30.60	30.90	28.81	28.90	28.90	qfq	5,621,303	165,505,853	-6.35%
2025-11-20	31.63	31.67	30.62	30.86	30.86	qfq	3,418,200	105,891,262	-1.69%
2025-11-19	32.16	32.33	31.16	31.39	31.39	qfq	4,461,700	140,637,606	-2.52%
2025-11-18	33.28	33.49	32.01	32.20	32.20	qfq	5,657,400	183,449,693	-3.25%
2025-11-17	34.50	34.50	32.97	33.28	33.28	qfq	6,684,700	223,290,560	-3.54%
2025-11-14	33.96	35.49	33.70	34.50	34.50	qfq	8,610,100	297,834,446	0.70%
2025-11-13	34.32	34.67	33.40	34.26	34.26	qfq	8,164,500	278,188,706	1.12%
2025-11-12	34.48	35.28	33.50	33.88	33.88	qfq	10,768,700	371,181,014	-1.22%
2025-11-11	34.07	34.72	33.35	34.30	34.30	qfq	9,488,700	323,557,914	0.41%
2025-11-10	33.39	34.70	32.59	34.16	34.16	qfq	11,336,700	383,396,330	4.85%
2025-11-07	32.60	34.30	32.58	32.58	32.58	qfq	9,538,800	317,920,376	-0.52%
2025-11-06	33.43	33.56	32.38	32.75	32.75	qfq	5,178,700	169,786,169	-1.62%
2025-11-05	34.00	34.30	32.91	33.29	33.29	qfq	6,537,600	218,726,650	-3.23%
2025-11-04	35.51	35.88	34.05	34.40	34.40	qfq	7,975,500	276,427,939	-3.43%
2025-11-03	35.02	35.92	34.11	35.62	35.62	qfq	12,360,900	434,676,636	3.37%
2025-10-31	31.00	35.17	30.92	34.46	34.46	qfq	15,817,346	529,712,484	11.20%
2025-10-30	31.62	31.62	30.81	30.99	30.99	qfq	5,935,200	184,429,312	-2.46%
2025-10-29	32.00	32.45	31.48	31.77	31.77	qfq	6,039,721	191,430,267	-1.27%
2025-10-28	32.64	32.74	31.95	32.18	32.18	qfq	5,332,200	171,785,218	-1.86%
2025-10-27	33.60	34.08	32.70	32.79	32.79	qfq	8,619,700	285,452,929	-2.35%
2025-10-24	32.31	34.13	31.80	33.58	33.58	qfq	12,829,600	425,444,892	4.74%
2025-10-23	33.54	33.83	31.44	32.06	32.06	qfq	13,685,000	439,667,725	-7.15%
2025-10-22	34.29	36.45	34.21	34.53	34.53	qfq	12,251,300	429,585,870	0.70%
2025-10-21	34.71	35.89	33.91	34.29	34.29	qfq	10,990,263	380,243,194	-1.18%
2025-10-20	35.90	36.76	33.51	34.70	34.70	qfq	17,055,300	594,242,571	-4.85%
2025-10-17	34.57	38.80	34.40	36.47	36.47	qfq	23,212,730	850,294,791	6.23%
2025-10-16	34.06	35.88	33.80	34.33	34.33	qfq	11,073,892	384,905,939	0.23%
2025-10-15	32.95	35.32	32.63	34.25	34.25	qfq	12,867,850	439,263,116	5.13%
2025-10-14	33.80	34.29	32.48	32.58	32.58	qfq	5,727,952	191,635,120	-3.61%
2025-10-13	32.50	34.20	31.78	33.80	33.80	qfq	5,388,750	179,971,205	0.18%
2025-10-10	33.88	34.40	33.55	33.74	33.74	qfq	5,708,480	193,753,018	-0.41%
2025-10-09	34.13	34.30	33.34	33.88	33.88	qfq	4,914,100	166,569,159	-0.12%
2025-09-30	33.94	34.22	33.70	33.92	33.92	qfq	3,872,900	131,344,645	0.00%
2025-09-29	34.15	34.39	33.76	33.92	33.92	qfq	5,593,930	190,374,541	-0.53%
2025-09-26	35.00	35.00	33.90	34.10	34.10	qfq	5,638,400	193,160,875	-2.26%
2025-09-25	35.70	36.64	34.60	34.89	34.89	qfq	8,092,100	286,210,881	-2.81%
2025-09-24	36.20	36.32	35.35	35.90	35.90	qfq	6,699,413	239,706,374	0.22%
2025-09-23	37.01	37.17	35.17	35.82	35.82	qfq	8,554,913	305,781,199	-3.79%
2025-09-22	37.46	38.90	36.79	37.23	37.23	qfq	5,421,700	203,226,993	-0.03%
2025-09-19	37.85	38.66	37.12	37.24	37.24	qfq	5,627,800	211,698,511	-2.33%
2025-09-18	38.88	39.65	37.71	38.13	38.13	qfq	6,785,100	262,782,705	-1.50%
2025-09-17	39.68	39.98	38.43	38.71	38.71	qfq	7,120,100	277,037,310	-3.23%
2025-09-16	41.48	41.48	39.73	40.00	40.00	qfq	7,187,700	289,634,103	-2.65%
2025-09-15	41.48	41.79	41.00	41.09	41.09	qfq	7,490,800	309,695,537	-0.94%
2025-09-12	40.15	43.66	39.47	41.48	41.48	qfq	16,947,219	702,769,002	3.03%
2025-09-11	39.74	40.78	38.80	40.26	40.26	qfq	6,794,660	271,950,184	0.02%
2025-09-10	41.18	41.74	39.84	40.25	40.25	qfq	6,549,800	264,590,880	-2.50%
2025-09-09	41.44	42.38	40.39	41.28	41.28	qfq	8,076,000	333,194,908	-0.94%
2025-09-08	42.30	42.75	40.62	41.67	41.67	qfq	8,691,613	361,021,058	-2.53%
2025-09-05	43.21	43.85	41.49	42.75	42.75	qfq	9,619,348	406,021,541	-1.79%
2025-09-04	44.61	46.69	42.60	43.53	43.53	qfq	7,447,800	333,310,669	-2.20%
2025-09-03	45.50	46.45	44.30	44.51	44.51	qfq	6,879,126	310,727,192	-1.13%
2025-09-02	47.45	47.68	43.33	45.02	45.02	qfq	9,429,904	429,055,604	-5.06%
2025-09-01	48.18	50.28	47.20	47.42	47.42	qfq	10,762,804	523,422,092	-2.67%
2025-08-29	49.74	50.92	48.30	48.72	48.72	qfq	8,903,258	440,534,260	-3.14%
2025-08-28	51.61	51.99	47.90	50.30	50.30	qfq	10,886,796	542,345,154	-1.91%
2025-08-27	55.11	55.55	51.01	51.28	51.28	qfq	12,879,800	684,391,463	-6.87%
2025-08-26	59.21	61.76	54.78	55.06	55.06	qfq	14,557,344	841,223,002	-7.32%
2025-08-25	49.51	59.41	49.12	59.41	59.41	qfq	17,582,079	980,087,695	20.00%
2025-08-22	50.56	51.75	49.37	49.51	49.51	qfq	7,876,860	394,843,748	-2.40%
2025-08-21	53.80	53.84	50.50	50.73	50.73	qfq	7,804,496	403,650,033	-4.17%
2025-08-20	53.70	55.20	52.42	52.94	52.94	qfq	10,348,999	556,029,657	-2.56%
2025-08-19	57.40	60.95	54.33	54.33	54.33	qfq	15,326,904	888,733,226	-4.58%
2025-08-18	56.37	59.00	54.98	56.94	56.94	qfq	14,285,729	817,131,275	2.87%
2025-08-15	52.00	56.55	51.01	55.35	55.35	qfq	11,986,477	645,955,455	6.67%
2025-08-14	53.00	54.30	51.68	51.89	51.89	qfq	9,791,575	517,353,891	-0.94%
2025-08-13	50.02	53.30	48.66	52.38	52.38	qfq	15,877,822	805,590,121	3.76%
2025-08-12	55.01	55.12	49.36	50.48	50.48	qfq	15,851,518	810,889,656	-8.67%
2025-08-11	50.90	56.26	50.70	55.27	55.27	qfq	13,170,857	708,438,386	8.67%
2025-08-08	51.88	52.98	50.30	50.86	50.86	qfq	8,947,013	461,451,336	-2.23%
2025-08-07	51.75	55.27	48.51	52.02	52.02	qfq	16,790,248	865,669,032	-3.97%
2025-08-06	53.01	57.42	52.80	54.17	54.17	qfq	12,485,070	682,611,977	0.78%
2025-08-05	57.80	59.87	52.66	53.75	53.75	qfq	12,536,011	691,034,714	-7.57%
2025-08-04	59.56	60.19	54.13	58.15	58.15	qfq	13,739,924	785,953,885	-2.37%
2025-08-01	55.00	59.62	54.62	59.56	59.56	qfq	18,522,480	1,060,687,839	5.73%
2025-07-31	52.00	58.99	50.80	56.33	56.33	qfq	17,939,831	1,012,233,939	8.37%
2025-07-30	48.80	52.40	46.56	51.98	51.98	qfq	17,994,880	888,355,697	2.71%
2025-07-29	43.47	51.77	42.50	50.61	50.61	qfq	22,089,076	1,046,630,107	15.28%
2025-07-28	44.00	45.50	39.75	43.90	43.90	qfq	19,305,354	830,522,354	-5.45%
2025-07-25	42.68	47.88	42.05	46.43	46.43	qfq	19,995,650	893,931,283	8.99%
2025-07-24	44.50	46.20	42.01	42.60	42.60	qfq	16,987,310	737,128,499	-2.63%
2025-07-23	38.58	48.90	38.58	43.75	43.75	qfq	23,074,939	1,024,956,324	7.18%
2025-07-22	36.81	42.50	36.81	40.82	40.82	qfq	22,137,335	890,820,479	7.65%
2025-07-21	32.34	37.92	31.99	37.92	37.92	qfq	20,203,138	727,068,072	20.00%
2025-07-18	32.50	32.77	31.00	31.60	31.60	qfq	7,412,430	233,506,026	-3.81%
2025-07-17	29.17	34.25	29.15	32.85	32.85	qfq	13,225,125	419,969,222	11.93%
2025-07-16	28.26	29.86	28.04	29.35	29.35	qfq	5,089,750	148,203,752	3.27%
2025-07-15	28.65	28.79	28.00	28.42	28.42	qfq	3,022,600	85,589,085	-1.42%
2025-07-14	27.77	30.19	27.57	28.83	28.83	qfq	6,301,974	182,287,430	3.48%
2025-07-11	27.52	28.30	27.43	27.86	27.86	qfq	3,204,200	89,321,299	1.53%
2025-07-10	26.61	27.99	26.51	27.44	27.44	qfq	3,159,000	86,264,039	2.66%
2025-07-09	26.52	26.96	26.39	26.73	26.73	qfq	1,733,400	46,233,310	0.26%
2025-07-08	26.84	27.30	26.46	26.66	26.66	qfq	2,132,000	57,020,861	0.11%
2025-07-07	26.75	27.09	26.27	26.63	26.63	qfq	1,999,900	53,332,513	-0.52%
2025-07-04	27.00	27.25	26.50	26.77	26.77	qfq	2,306,260	61,782,149	-0.56%
2025-07-03	26.50	27.08	26.26	26.92	26.92	qfq	2,924,500	78,453,490	1.55%
2025-07-02	26.25	27.14	26.25	26.51	26.51	qfq	3,077,100	82,008,540	0.57%
2025-07-01	25.71	26.39	25.69	26.36	26.36	qfq	2,544,200	66,322,186	2.57%
2025-06-30	25.18	25.75	24.98	25.70	25.70	qfq	1,728,500	43,966,249	2.07%
2025-06-27	24.95	25.45	24.95	25.18	25.18	qfq	1,334,600	33,628,897	0.64%
2025-06-26	25.22	25.32	24.75	25.02	25.02	qfq	1,268,400	31,682,069	-0.79%
2025-06-25	25.39	25.52	24.91	25.22	25.22	qfq	1,490,000	37,520,586	-0.67%
2025-06-24	25.37	25.73	25.18	25.39	25.39	qfq	1,194,600	30,407,151	0.83%
2025-06-23	24.56	25.27	24.56	25.18	25.18	qfq	1,311,262	32,685,371	1.61%
2025-06-20	24.90	25.18	24.65	24.78	24.78	qfq	1,110,100	27,638,725	-0.68%
2025-06-19	25.76	25.89	24.83	24.95	24.95	qfq	1,862,000	47,016,517	-3.22%
2025-06-18	26.12	26.31	25.61	25.78	25.78	qfq	1,849,100	47,768,776	-1.68%
2025-06-17	26.67	27.22	25.97	26.22	26.22	qfq	2,904,400	77,079,617	-0.87%
2025-06-16	26.50	26.81	26.05	26.45	26.45	qfq	2,170,100	57,266,107	0.15%
2025-06-13	27.15	27.59	26.12	26.41	26.41	qfq	2,981,850	79,338,713	-3.22%
2025-06-12	26.70	27.31	26.48	27.29	27.29	qfq	3,301,774	88,992,738	1.90%
2025-06-11	27.62	27.66	26.75	26.78	26.78	qfq	2,656,300	71,592,567	-2.37%
2025-06-10	27.33	27.90	26.88	27.43	27.43	qfq	4,890,460	134,013,766	0.33%
2025-06-09	26.38	28.08	26.38	27.34	27.34	qfq	6,021,216	164,790,514	3.80%
2025-06-06	26.71	26.84	25.88	26.34	26.34	qfq	3,405,260	89,509,325	-0.57%
2025-06-05	27.10	27.10	26.26	26.49	26.49	qfq	4,311,513	114,661,731	-2.43%
2025-06-04	28.30	28.34	26.60	27.15	27.15	qfq	7,570,214	205,899,420	-5.04%
2025-06-03	25.10	29.18	24.76	28.59	28.59	qfq	10,392,336	285,221,600	13.18%
2025-05-30	24.90	25.75	24.73	25.26	25.26	qfq	3,501,700	88,768,625	0.72%
2025-05-29	24.05	25.08	23.87	25.08	25.08	qfq	3,422,900	84,663,515	4.37%
2025-05-28	24.36	24.40	23.91	24.03	24.03	qfq	1,562,900	37,698,637	-2.12%
2025-05-27	23.69	24.56	23.69	24.55	24.55	qfq	2,030,400	49,251,772	3.19%
2025-05-26	24.20	24.47	23.51	23.79	23.79	qfq	1,796,700	42,784,913	-1.69%
2025-05-23	23.91	24.66	23.80	24.20	24.20	qfq	2,189,600	53,459,534	0.75%
2025-05-22	23.98	24.67	23.85	24.02	24.02	qfq	2,311,500	55,920,438	-0.33%
2025-05-21	23.84	24.94	23.84	24.10	24.10	qfq	2,575,700	62,738,245	1.09%
2025-05-20	23.43	24.10	23.43	23.84	23.84	qfq	1,785,400	42,661,764	1.75%
2025-05-19	23.59	23.60	23.17	23.43	23.43	qfq	1,417,200	33,085,398	-0.72%
2025-05-16	23.70	23.84	23.27	23.60	23.60	qfq	1,718,700	40,297,134	0.25%
2025-05-15	22.83	24.18	22.60	23.54	23.54	qfq	2,723,600	63,879,063	3.11%
2025-05-14	23.14	23.35	22.63	22.83	22.83	qfq	1,354,600	30,963,866	-2.23%
2025-05-13	23.18	23.73	23.04	23.35	23.35	qfq	1,471,200	34,355,648	1.43%
2025-05-12	22.96	23.06	22.75	23.02	23.02	qfq	873,101	19,999,626	0.70%
2025-05-09	23.00	23.15	22.75	22.86	22.86	qfq	993,300	22,759,971	-0.91%
2025-05-08	22.91	23.18	22.82	23.07	23.07	qfq	889,806	20,472,912	0.70%
2025-05-07	23.24	23.26	22.75	22.91	22.91	qfq	1,121,000	25,814,819	0.26%
2025-05-06	22.58	22.88	22.51	22.85	22.85	qfq	960,701	21,872,884	1.24%
2025-04-30	22.76	22.84	22.54	22.57	22.57	qfq	885,500	20,068,348	0.13%
2025-04-29	21.98	22.56	21.80	22.54	22.54	qfq	1,043,500	23,371,957	2.55%
2025-04-28	22.03	22.21	21.45	21.98	21.98	qfq	968,800	21,088,844	-0.99%
2025-04-25	22.57	22.68	22.17	22.20	22.20	qfq	1,464,000	32,687,564	-1.46%
2025-04-24	22.36	22.93	22.15	22.53	22.53	qfq	2,021,200	45,764,801	1.62%
2025-04-23	22.21	22.40	22.03	22.17	22.17	qfq	1,032,494	22,907,710	-0.18%
2025-04-22	22.10	22.39	22.03	22.21	22.21	qfq	1,034,200	22,980,548	0.00%
2025-04-21	22.00	22.50	21.43	22.21	22.21	qfq	1,860,100	41,199,475	3.16%
2025-04-18	21.43	22.23	21.37	21.53	21.53	qfq	1,175,800	25,444,044	0.42%
2025-04-17	21.24	21.70	21.02	21.44	21.44	qfq	905,600	19,467,824	0.28%
2025-04-16	22.01	22.08	21.00	21.38	21.38	qfq	1,424,900	30,535,426	-3.17%
2025-04-15	21.90	22.61	21.77	22.08	22.08	qfq	1,365,000	30,269,770	0.55%
2025-04-14	21.75	22.31	21.66	21.96	21.96	qfq	1,328,700	29,218,897	1.67%
2025-04-11	21.56	21.96	21.28	21.60	21.60	qfq	1,703,600	36,833,890	-0.18%
2025-04-10	21.20	21.93	21.17	21.64	21.64	qfq	2,013,100	43,583,440	3.79%
2025-04-09	20.17	20.99	19.00	20.85	20.85	qfq	2,742,000	54,958,480	1.07%
2025-04-08	20.50	21.59	20.21	20.63	20.63	qfq	3,059,537	63,716,961	3.67%
2025-04-07	23.10	23.72	19.89	19.90	19.90	qfq	4,459,009	95,932,798	-19.95%
2025-04-03	24.12	26.11	24.12	24.86	24.86	qfq	5,025,222	125,988,928	2.39%
2025-04-02	23.88	24.36	23.57	24.28	24.28	qfq	2,606,525	62,761,891	1.80%
2025-04-01	23.00	24.38	22.80	23.85	23.85	qfq	3,135,009	74,967,400	4.10%
2025-03-31	23.12	23.45	22.60	22.91	22.91	qfq	1,948,484	44,553,771	-0.91%
2025-03-28	23.23	24.87	23.05	23.12	23.12	qfq	3,368,947	80,829,831	-0.94%
2025-03-27	23.18	23.39	22.56	23.34	23.34	qfq	1,029,200	23,787,409	0.82%
2025-03-26	22.83	23.46	22.70	23.15	23.15	qfq	1,048,200	24,287,794	1.40%
2025-03-25	23.29	23.29	22.53	22.83	22.83	qfq	1,132,141	25,825,351	-1.38%
2025-03-24	24.00	24.03	22.78	23.15	23.15	qfq	1,058,903	24,742,833	-3.18%
2025-03-21	24.38	24.61	23.76	23.91	23.91	qfq	987,500	23,724,749	-1.24%
2025-03-20	24.32	24.50	24.06	24.21	24.21	qfq	851,900	20,644,683	-0.70%
2025-03-19	24.50	24.74	24.25	24.38	24.38	qfq	1,001,796	24,536,282	-0.25%
2025-03-18	24.65	24.90	24.40	24.44	24.44	qfq	1,235,200	30,372,482	-0.69%
2025-03-17	24.65	24.87	24.38	24.61	24.61	qfq	1,237,564	30,433,548	0.33%
2025-03-14	24.33	24.58	23.85	24.53	24.53	qfq	1,149,900	27,894,009	0.99%
2025-03-13	24.50	24.63	23.87	24.29	24.29	qfq	1,157,500	27,970,069	-0.57%
2025-03-12	25.18	25.23	24.40	24.43	24.43	qfq	1,369,600	33,678,201	-2.01%
2025-03-11	24.90	25.21	24.60	24.93	24.93	qfq	1,295,900	32,259,873	-0.76%
2025-03-10	24.88	25.52	24.83	25.12	25.12	qfq	1,723,500	43,369,493	1.17%
2025-03-07	25.04	25.05	24.58	24.83	24.83	qfq	1,612,500	39,967,927	-0.60%
2025-03-06	24.36	25.29	24.36	24.98	24.98	qfq	2,789,100	69,150,167	2.80%
2025-03-05	24.69	25.11	23.81	24.30	24.30	qfq	3,341,367	81,150,228	-1.82%
2025-03-04	22.98	24.91	22.80	24.75	24.75	qfq	4,689,868	112,606,588	7.56%
2025-03-03	21.81	23.22	21.77	23.01	23.01	qfq	3,458,300	79,051,335	5.79%
2025-02-28	22.65	22.79	21.62	21.75	21.75	qfq	1,983,100	43,771,965	-3.85%
2025-02-27	23.15	23.15	22.23	22.62	22.62	qfq	2,359,000	53,350,408	-2.29%
2025-02-26	22.87	23.17	22.82	23.15	23.15	qfq	1,505,200	34,593,968	1.22%
2025-02-25	22.90	23.14	22.67	22.87	22.87	qfq	1,283,600	29,353,491	-0.78%
2025-02-24	23.16	23.20	22.60	23.05	23.05	qfq	1,641,600	37,516,928	-0.60%
2025-02-21	23.10	23.37	22.66	23.19	23.19	qfq	1,836,700	42,351,362	0.35%
2025-02-20	23.04	23.39	22.81	23.11	23.11	qfq	2,164,400	50,060,798	0.26%
2025-02-19	22.91	23.18	22.75	23.05	23.05	qfq	1,404,700	32,317,795	0.52%
2025-02-18	23.86	23.86	22.88	22.93	22.93	qfq	1,535,000	35,723,218	-3.33%
2025-02-17	23.48	24.07	23.48	23.72	23.72	qfq	1,791,200	42,623,869	0.89%
2025-02-14	23.25	23.76	23.22	23.51	23.51	qfq	1,383,700	32,542,800	1.38%
2025-02-13	23.42	23.65	23.18	23.19	23.19	qfq	1,074,500	25,106,156	-1.74%
2025-02-12	23.56	23.61	23.20	23.60	23.60	qfq	1,249,766	29,215,366	0.51%
2025-02-11	23.97	24.04	23.45	23.48	23.48	qfq	1,388,700	32,761,618	-2.21%
2025-02-10	23.60	24.16	23.39	24.01	24.01	qfq	2,397,800	57,269,726	1.95%
2025-02-07	23.28	24.25	23.01	23.55	23.55	qfq	2,378,100	56,490,380	2.61%
2025-02-06	22.61	22.98	22.41	22.95	22.95	qfq	1,005,800	22,937,849	0.57%
2025-02-05	22.30	22.85	22.24	22.82	22.82	qfq	846,400	19,092,315	2.42%
2025-01-27	22.37	22.76	22.15	22.28	22.28	qfq	850,186	19,117,114	0.59%
2025-01-24	21.83	22.34	21.80	22.15	22.15	qfq	1,252,300	27,658,028	0.45%
2025-01-23	22.04	22.62	21.97	22.05	22.05	qfq	1,062,100	23,803,053	0.64%
2025-01-22	22.21	22.38	21.82	21.91	21.91	qfq	703,100	15,473,744	-1.75%
2025-01-21	22.68	22.89	22.13	22.30	22.30	qfq	788,600	17,619,801	-1.89%
2025-01-20	22.44	22.88	22.12	22.73	22.73	qfq	835,048	18,874,843	1.84%
2025-01-17	22.19	22.46	22.10	22.32	22.32	qfq	757,603	16,859,769	-0.31%
2025-01-16	22.50	22.73	22.09	22.39	22.39	qfq	990,600	22,241,081	-0.04%
2025-01-15	22.45	22.49	22.10	22.40	22.40	qfq	935,900	20,897,540	0.22%
2025-01-14	21.69	22.39	21.69	22.35	22.35	qfq	1,197,100	26,484,514	3.38%
2025-01-13	21.54	21.68	20.91	21.62	21.62	qfq	798,100	17,098,380	0.37%
2025-01-10	22.03	22.45	21.52	21.54	21.54	qfq	1,007,300	22,093,885	-3.10%
2025-01-09	22.15	22.63	21.72	22.23	22.23	qfq	1,161,409	25,872,947	0.05%
2025-01-08	22.86	22.89	21.43	22.22	22.09	qfq	2,437,910	53,926,558	-2.93%
2025-01-07	23.18	23.30	22.40	22.89	22.76	qfq	1,605,900	36,505,264	-0.78%
2025-01-06	22.43	23.81	22.26	23.07	22.94	qfq	1,037,100	23,965,771	2.03%
2025-01-03	23.69	23.72	22.60	22.61	22.48	qfq	1,058,815	24,503,474	-3.58%
2025-01-02	23.82	24.10	23.30	23.45	23.31	qfq	1,038,000	24,591,269	-1.64%
2024-12-31	24.10	24.68	23.69	23.84	23.70	qfq	1,278,600	30,739,444	-1.16%
2024-12-30	24.35	24.39	23.82	24.12	23.98	qfq	779,100	18,742,772	-1.19%
2024-12-27	24.19	24.60	23.93	24.41	24.27	qfq	638,900	15,592,062	0.95%
2024-12-26	24.19	24.39	23.70	24.18	24.04	qfq	976,441	23,609,628	0.29%
2024-12-25	24.50	24.80	23.66	24.11	23.97	qfq	1,045,000	25,137,898	-0.94%
2024-12-24	24.66	24.98	24.15	24.34	24.20	qfq	1,103,500	26,934,894	-0.73%
2024-12-23	25.71	25.71	24.40	24.52	24.38	qfq	1,640,627	40,780,163	-4.67%
2024-12-20	25.50	25.98	25.38	25.72	25.57	qfq	1,329,600	34,210,904	0.74%
2024-12-19	25.31	25.61	25.02	25.53	25.38	qfq	891,900	22,589,493	0.12%
2024-12-18	26.01	26.16	25.35	25.50	25.35	qfq	1,711,466	43,805,430	-1.54%
2024-12-17	27.18	27.30	25.70	25.90	25.75	qfq	1,942,866	51,036,822	-4.57%
2024-12-16	27.57	27.98	27.01	27.14	26.98	qfq	1,318,200	36,230,454	-0.70%
2024-12-13	28.69	28.69	27.31	27.33	27.17	qfq	2,129,000	58,713,631	-3.22%
2024-12-12	27.56	28.45	27.42	28.24	28.07	qfq	2,028,500	56,664,100	2.47%
2024-12-11	27.43	27.59	27.26	27.56	27.40	qfq	1,066,900	29,296,625	0.58%
2024-12-10	28.10	28.38	27.31	27.40	27.24	qfq	1,728,500	48,189,659	-0.33%
2024-12-09	27.99	28.50	27.20	27.49	27.33	qfq	1,717,800	47,625,142	-0.07%
2024-12-06	27.46	27.74	27.02	27.51	27.35	qfq	1,555,700	42,633,647	0.18%
2024-12-05	27.62	27.75	27.00	27.46	27.30	qfq	1,623,700	44,361,326	-0.54%
2024-12-04	28.62	28.98	27.45	27.61	27.45	qfq	1,989,700	55,620,440	-3.97%
2024-12-03	29.64	29.64	28.60	28.75	28.58	qfq	2,028,800	58,603,399	-3.10%
2024-12-02	29.61	30.37	29.08	29.67	29.50	qfq	2,647,206	78,811,041	-0.03%
2024-11-29	27.94	30.93	27.90	29.68	29.51	qfq	5,094,406	151,226,926	6.08%
2024-11-28	28.60	28.80	27.90	27.98	27.82	qfq	1,527,300	43,310,008	-1.93%
2024-11-27	27.92	28.66	27.18	28.53	28.36	qfq	1,880,436	52,705,157	1.17%
2024-11-26	27.40	28.56	27.24	28.20	28.04	qfq	1,720,300	47,976,808	2.77%
2024-11-25	26.58	29.50	26.31	27.44	27.28	qfq	1,887,600	51,116,468	3.35%
2024-11-22	28.15	28.88	26.50	26.55	26.39	qfq	1,310,100	35,798,347	-5.62%
2024-11-21	28.43	28.46	27.82	28.13	27.97	qfq	1,155,900	32,495,990	-0.60%
2024-11-20	27.46	29.13	27.20	28.30	28.13	qfq	2,254,900	63,582,360	3.13%
2024-11-19	26.94	27.56	26.40	27.44	27.28	qfq	1,342,236	36,318,760	2.85%
2024-11-18	27.80	28.05	26.51	26.68	26.52	qfq	1,551,300	41,762,453	-3.23%
2024-11-15	28.51	28.88	27.57	27.57	27.41	qfq	1,545,400	43,698,585	-3.43%
2024-11-14	29.50	29.50	28.43	28.55	28.38	qfq	1,669,400	48,150,438	-2.92%
2024-11-13	29.88	30.07	28.50	29.41	29.24	qfq	2,739,807	79,953,160	-2.23%
2024-11-12	31.12	31.38	29.66	30.08	29.90	qfq	3,626,306	110,408,250	-2.12%
2024-11-11	30.60	32.06	30.24	30.73	30.55	qfq	2,951,100	91,462,393	1.25%
2024-11-08	31.98	32.70	30.10	30.35	30.17	qfq	4,313,607	133,317,781	-4.86%
2024-11-07	31.96	32.78	31.60	31.90	31.71	qfq	2,509,600	80,356,302	-1.85%
2024-11-06	31.69	32.50	30.82	32.50	32.31	qfq	4,386,100	139,123,974	1.40%
2024-11-05	29.26	32.24	29.25	32.05	31.86	qfq	6,209,779	194,493,490	9.54%
2024-11-04	28.29	29.58	27.92	29.26	29.09	qfq	2,318,600	67,202,709	2.67%
2024-11-01	29.58	30.33	27.84	28.50	28.33	qfq	4,169,504	120,126,664	-3.94%
2024-10-31	27.88	32.33	27.88	29.67	29.50	qfq	6,941,428	208,521,296	5.89%
2024-10-30	27.23	28.40	26.80	28.02	27.86	qfq	2,755,686	76,545,819	1.85%
2024-10-29	28.55	29.97	27.50	27.51	27.35	qfq	4,759,922	136,541,546	-2.13%
2024-10-28	26.48	28.56	26.20	28.11	27.95	qfq	4,504,386	125,391,008	6.48%
2024-10-25	25.89	26.50	25.71	26.40	26.25	qfq	2,249,200	58,704,772	2.76%
2024-10-24	25.60	26.17	25.40	25.69	25.54	qfq	1,895,100	48,885,121	-0.23%
2024-10-23	25.58	26.46	25.38	25.75	25.60	qfq	2,500,893	64,662,025	-0.85%
2024-10-22	27.00	27.00	25.69	25.97	25.82	qfq	3,455,200	90,261,164	-3.81%
2024-10-21	24.70	27.85	24.70	27.00	26.84	qfq	4,829,784	127,816,828	9.22%
2024-10-18	24.40	25.18	23.81	24.72	24.58	qfq	1,708,270	41,819,845	2.79%
2024-10-17	24.42	24.80	24.05	24.05	23.91	qfq	1,182,400	28,892,649	-0.66%
2024-10-16	24.37	24.58	24.05	24.21	24.07	qfq	1,210,900	29,451,611	-0.66%
2024-10-15	24.40	24.93	24.14	24.37	24.23	qfq	1,618,600	39,666,140	0.04%
2024-10-14	23.87	24.49	23.40	24.36	24.22	qfq	1,556,000	37,389,051	2.05%
2024-10-11	25.22	25.89	23.69	23.87	23.73	qfq	2,032,500	49,444,865	-6.76%
2024-10-10	25.65	26.55	24.80	25.60	25.45	qfq	2,620,686	67,504,231	0.12%
2024-10-09	27.71	27.85	25.57	25.57	25.42	qfq	3,759,600	101,064,964	-9.90%
2024-10-08	29.80	30.00	26.15	28.38	28.21	qfq	4,973,700	140,255,319	10.26%
2024-09-30	23.69	26.34	23.65	25.74	25.59	qfq	4,487,700	112,192,424	12.40%
2024-09-27	22.40	23.54	22.18	22.90	22.77	qfq	1,953,111	44,485,998	4.28%
2024-09-26	21.16	21.98	20.93	21.96	21.83	qfq	1,013,800	21,776,036	3.58%
2024-09-25	21.11	21.63	21.07	21.20	21.08	qfq	1,090,887	23,280,844	1.34%
2024-09-24	20.69	21.07	20.19	20.92	20.80	qfq	1,099,300	22,711,799	2.25%
2024-09-23	20.30	20.80	20.30	20.46	20.34	qfq	664,700	13,667,512	0.84%
2024-09-20	20.62	20.81	20.16	20.29	20.17	qfq	726,000	14,773,456	-1.89%
2024-09-19	20.48	20.83	20.23	20.68	20.56	qfq	603,600	12,450,248	1.92%
2024-09-18	20.69	20.89	20.02	20.29	20.17	qfq	789,900	16,020,269	-2.03%
2024-09-13	21.48	21.61	20.61	20.71	20.59	qfq	1,000,800	21,020,780	-3.54%
2024-09-12	21.47	21.85	21.46	21.47	21.34	qfq	465,700	10,085,006	0.05%
2024-09-11	21.44	21.62	21.26	21.46	21.33	qfq	421,400	9,027,807	-0.05%
2024-09-10	21.68	21.75	21.15	21.47	21.34	qfq	588,900	12,592,991	0.33%
2024-09-09	21.24	21.83	21.24	21.40	21.27	qfq	669,400	14,387,947	0.75%
2024-09-06	22.11	22.19	21.20	21.24	21.12	qfq	886,700	19,170,586	-3.93%
2024-09-05	21.66	22.30	21.66	22.11	21.98	qfq	571,000	12,635,180	0.27%
2024-09-04	22.02	22.24	21.54	22.05	21.92	qfq	640,100	14,064,068	0.41%
2024-09-03	22.02	22.34	21.71	21.96	21.83	qfq	760,800	16,735,975	-0.36%
2024-09-02	22.60	22.98	22.03	22.04	21.91	qfq	933,700	20,980,316	-2.48%
2024-08-30	22.27	22.85	22.27	22.60	22.47	qfq	1,119,400	25,317,610	0.67%
2024-08-29	22.30	22.66	22.06	22.45	22.32	qfq	821,300	18,394,891	0.67%
2024-08-28	22.19	22.76	22.01	22.30	22.17	qfq	780,500	17,482,145	-0.27%
2024-08-27	22.19	22.89	21.97	22.36	22.23	qfq	1,052,800	23,593,775	0.49%
2024-08-26	21.35	22.46	21.35	22.25	22.12	qfq	756,500	16,673,194	3.44%
2024-08-23	21.80	21.95	21.10	21.51	21.38	qfq	637,400	13,646,262	-1.60%
2024-08-22	23.00	23.10	21.77	21.86	21.73	qfq	1,007,200	22,490,091	-4.33%
2024-08-21	22.48	23.19	22.22	22.85	22.72	qfq	1,089,700	24,867,272	0.88%
2024-08-20	23.28	23.39	22.48	22.65	22.52	qfq	1,558,000	35,540,724	-3.74%
2024-08-19	24.30	24.50	23.32	23.53	23.39	qfq	2,380,900	56,391,075	-4.62%
2024-08-16	22.64	25.60	22.41	24.67	24.53	qfq	3,862,960	93,696,153	8.97%
2024-08-15	22.59	23.05	22.43	22.64	22.51	qfq	664,700	15,107,749	0.09%
2024-08-14	22.90	22.94	22.42	22.62	22.49	qfq	671,200	15,190,671	-1.39%
2024-08-13	23.11	23.22	22.72	22.94	22.81	qfq	799,700	18,285,155	-0.74%
2024-08-12	22.46	23.26	22.46	23.11	22.97	qfq	1,106,500	25,522,608	1.99%
2024-08-09	23.15	23.21	22.66	22.66	22.53	qfq	786,900	18,047,632	-1.05%
2024-08-08	22.98	23.32	22.84	22.90	22.77	qfq	932,700	21,526,403	-0.39%
2024-08-07	23.31	23.49	22.80	22.99	22.86	qfq	1,031,100	23,680,731	-1.37%
2024-08-06	22.43	23.48	22.43	23.31	23.17	qfq	1,491,800	34,400,586	3.92%
2024-08-05	22.42	23.40	22.39	22.43	22.30	qfq	1,406,800	32,306,297	-1.45%
2024-08-02	22.31	23.45	22.31	22.76	22.63	qfq	1,736,503	39,974,512	1.38%
2024-08-01	22.10	22.76	22.10	22.45	22.32	qfq	850,900	19,143,462	0.54%
2024-07-31	21.59	22.38	21.28	22.33	22.20	qfq	979,900	21,638,603	2.95%
2024-07-30	21.35	22.12	21.26	21.69	21.56	qfq	715,346	15,548,293	1.02%
2024-07-29	21.45	21.63	21.20	21.47	21.34	qfq	427,800	9,173,504	0.14%
2024-07-26	21.63	21.63	21.20	21.44	21.31	qfq	475,003	10,176,532	0.23%
2024-07-25	21.26	21.58	21.04	21.39	21.26	qfq	525,600	11,199,539	0.61%
2024-07-24	21.88	22.07	21.20	21.26	21.14	qfq	869,113	18,634,040	-2.92%
2024-07-23	22.58	22.69	21.86	21.90	21.77	qfq	1,000,100	22,278,943	-3.18%
2024-07-22	21.98	22.67	21.96	22.62	22.49	qfq	824,400	18,521,673	2.31%
2024-07-19	21.60	22.35	21.22	22.11	21.98	qfq	1,102,800	24,147,544	2.98%
2024-07-18	21.67	22.12	21.15	21.47	21.34	qfq	764,200	16,394,032	-2.14%
2024-07-17	21.90	22.19	21.64	21.94	21.81	qfq	868,500	19,045,391	-0.18%
2024-07-16	21.58	22.59	21.58	21.98	21.85	qfq	843,300	18,697,437	-0.59%
2024-07-15	22.30	22.81	21.84	22.11	21.98	qfq	1,024,600	22,737,878	-2.60%
2024-07-12	21.50	23.33	21.50	22.70	22.57	qfq	2,289,500	51,764,144	5.68%
2024-07-11	21.20	21.80	21.20	21.48	21.35	qfq	970,300	20,885,860	2.04%
2024-07-10	21.25	21.60	20.85	21.05	20.93	qfq	589,599	12,501,006	0.00%
2024-07-09	20.85	21.10	20.22	21.05	20.93	qfq	811,200	16,849,464	0.96%
2024-07-08	21.61	21.70	20.85	20.85	20.73	qfq	732,500	15,458,674	-3.38%
2024-07-05	20.55	21.69	20.37	21.58	21.45	qfq	1,002,400	21,243,669	4.30%
2024-07-04	21.69	21.69	20.66	20.69	20.57	qfq	860,400	17,992,947	-3.23%
2024-07-03	21.80	21.95	21.33	21.38	21.25	qfq	663,500	14,289,885	-1.66%
2024-07-02	21.51	21.96	21.39	21.74	21.61	qfq	720,300	15,672,893	1.16%
2024-07-01	21.24	21.50	20.61	21.49	21.36	qfq	732,600	15,495,604	1.56%
2024-06-28	21.22	21.57	21.02	21.16	21.04	qfq	711,400	15,159,733	-0.52%
2024-06-27	21.86	21.86	21.21	21.27	21.15	qfq	849,500	18,294,801	-2.79%
2024-06-26	21.14	21.88	20.89	21.88	21.75	qfq	854,800	18,332,399	4.24%
2024-06-25	21.25	21.70	20.81	20.99	20.87	qfq	814,700	17,164,625	-0.14%
2024-06-24	22.05	22.15	20.74	21.02	20.90	qfq	1,254,200	26,622,828	-5.74%
2024-06-21	21.81	22.47	21.62	22.30	22.17	qfq	796,800	17,643,381	2.01%
2024-06-20	22.12	22.69	21.83	21.86	21.73	qfq	1,055,132	23,428,864	-1.80%
2024-06-19	22.32	22.56	22.02	22.26	22.13	qfq	871,900	19,448,210	-0.45%
2024-06-18	22.38	22.59	22.11	22.36	22.23	qfq	623,900	13,982,298	0.18%
2024-06-17	22.30	22.55	22.16	22.32	22.19	qfq	688,100	15,380,237	-0.45%
2024-06-14	22.87	22.93	22.20	22.42	22.29	qfq	965,100	21,720,410	-1.97%
2024-06-13	23.20	23.20	22.60	22.87	22.74	qfq	1,119,400	25,611,671	-0.82%
2024-06-12	22.35	23.49	22.01	23.06	22.93	qfq	1,666,663	38,307,205	3.83%
2024-06-11	21.83	22.25	21.39	22.21	22.08	qfq	1,054,300	23,052,411	1.00%
2024-06-07	21.61	22.23	21.30	21.99	21.86	qfq	1,505,200	32,794,893	3.19%
2024-06-06	22.43	22.57	21.02	21.31	21.19	qfq	1,686,100	36,412,215	-4.82%
2024-06-05	22.69	23.04	22.39	22.39	22.26	qfq	1,036,900	23,568,002	-2.74%
2024-06-04	23.12	23.38	22.60	23.02	22.89	qfq	1,052,300	24,222,545	-0.69%
2024-06-03	24.12	24.12	23.05	23.18	23.04	qfq	1,414,713	33,247,362	-3.74%
2024-05-31	23.86	24.14	23.86	24.08	23.94	qfq	940,800	22,599,331	1.18%
2024-05-30	23.61	24.09	23.40	23.80	23.66	qfq	1,136,300	27,018,366	-0.04%
2024-05-29	24.04	24.25	23.71	23.81	23.67	qfq	1,066,400	25,532,852	-0.96%
2024-05-28	24.20	24.62	23.80	24.04	23.90	qfq	1,152,000	27,904,406	-0.83%
2024-05-27	24.49	24.60	23.79	24.24	24.10	qfq	1,388,700	33,390,796	-0.49%
2024-05-24	24.20	24.94	24.08	24.36	24.22	qfq	2,331,500	57,296,569	1.20%
2024-05-23	24.96	25.05	23.95	24.07	23.93	qfq	2,473,300	60,223,698	-4.45%
2024-05-22	25.95	26.19	25.02	25.19	25.04	qfq	2,913,500	73,786,433	-1.79%
2024-05-21	25.71	25.97	25.32	25.65	25.50	qfq	2,614,961	66,723,401	-1.23%
2024-05-20	26.22	26.41	25.57	25.97	25.82	qfq	3,442,861	89,278,756	-0.95%
2024-05-17	26.63	26.92	25.83	26.22	26.07	qfq	3,961,461	103,978,628	-2.64%
2024-05-16	28.42	28.79	26.85	26.93	26.77	qfq	6,197,299	171,166,788	-4.77%
2024-05-15	30.00	31.22	27.90	28.28	28.11	qfq	9,631,295	281,371,244	-5.01%
2024-05-14	24.75	29.77	24.75	29.77	29.60	qfq	5,865,600	165,146,124	19.99%
2024-05-13	25.17	25.93	24.68	24.81	24.66	qfq	1,904,900	48,081,388	-4.39%
2024-05-10	27.82	28.28	25.84	25.95	25.80	qfq	2,658,600	71,145,356	-2.52%
2024-05-09	26.86	27.30	26.31	26.62	26.46	qfq	2,394,700	64,243,464	-1.04%
2024-05-08	26.53	27.31	25.89	26.90	26.74	qfq	3,163,118	84,242,629	2.55%
2024-05-07	26.27	26.68	25.80	26.23	26.08	qfq	1,733,300	45,322,280	-0.64%
2024-05-06	25.24	26.46	25.24	26.40	26.25	qfq	2,130,000	55,478,574	5.56%
2024-04-30	24.87	25.48	24.48	25.01	24.86	qfq	982,387	24,473,925	0.77%
2024-04-29	24.28	24.83	24.03	24.82	24.67	qfq	1,130,800	27,654,682	4.20%
2024-04-26	23.48	24.00	23.30	23.82	23.68	qfq	998,100	23,686,816	1.49%
2024-04-25	22.67	24.00	22.67	23.47	23.33	qfq	1,395,161	32,800,286	2.49%
2024-04-24	22.55	23.00	22.22	22.90	22.77	qfq	1,012,200	22,976,636	2.10%
2024-04-23	21.61	22.76	21.52	22.43	22.30	qfq	1,282,127	28,335,127	3.79%
2024-04-22	21.40	21.90	20.56	21.61	21.48	qfq	1,521,000	32,486,051	-0.73%
2024-04-19	22.27	22.42	21.54	21.77	21.64	qfq	921,300	20,152,308	-1.49%
2024-04-18	22.50	22.80	21.67	22.10	21.97	qfq	1,076,000	23,857,971	-0.23%
2024-04-17	20.73	22.25	20.48	22.15	22.02	qfq	1,918,800	41,655,463	9.22%
2024-04-16	22.80	22.80	20.19	20.28	20.16	qfq	2,554,810	53,782,111	-11.21%
2024-04-15	24.50	24.94	22.48	22.84	22.71	qfq	2,244,400	52,429,350	-7.87%
2024-04-12	25.44	25.97	24.69	24.79	24.64	qfq	987,801	24,776,627	-2.56%
2024-04-11	25.30	26.14	25.30	25.44	25.29	qfq	919,848	23,668,958	-0.63%
2024-04-10	26.66	26.72	25.36	25.60	25.45	qfq	1,293,500	33,375,627	-4.12%
2024-04-09	25.60	26.78	25.13	26.70	26.54	qfq	1,331,006	34,824,289	4.17%
2024-04-08	27.12	27.12	25.60	25.63	25.48	qfq	1,287,800	33,467,032	-4.58%
2024-04-03	27.17	27.30	26.63	26.86	26.70	qfq	1,063,652	28,671,187	-1.14%
2024-04-02	27.00	27.36	26.64	27.17	27.01	qfq	1,043,825	28,167,080	0.89%
2024-04-01	26.75	26.97	25.75	26.93	26.77	qfq	1,052,200	27,963,942	4.14%
2024-03-29	25.71	26.11	25.70	25.86	25.71	qfq	971,900	25,145,113	0.66%
2024-03-28	25.63	25.96	25.17	25.69	25.54	qfq	1,256,600	32,245,193	0.90%
2024-03-27	25.99	26.23	25.46	25.46	25.31	qfq	736,900	19,099,368	-1.85%
2024-03-26	25.80	26.29	25.40	25.94	25.79	qfq	867,900	22,407,810	0.15%
2024-03-25	26.81	26.93	25.90	25.90	25.75	qfq	915,900	24,155,404	-3.36%
2024-03-22	27.45	27.45	26.56	26.80	26.64	qfq	1,146,100	30,795,368	-2.12%
2024-03-21	27.67	28.08	27.12	27.38	27.22	qfq	953,305	26,172,947	-1.01%
2024-03-20	27.30	27.86	26.83	27.66	27.50	qfq	1,279,400	35,184,826	2.29%
2024-03-19	27.32	27.36	26.97	27.04	26.88	qfq	1,075,600	29,182,205	-0.95%
2024-03-18	26.73	27.34	26.54	27.30	27.14	qfq	1,327,700	35,854,835	2.17%
2024-03-15	26.49	26.89	26.30	26.72	26.56	qfq	1,249,246	33,174,175	0.79%
2024-03-14	27.65	28.18	26.32	26.51	26.35	qfq	2,427,660	65,989,612	0.04%
2024-03-13	26.73	26.99	26.30	26.50	26.34	qfq	1,094,448	29,057,659	-0.86%
2024-03-12	25.99	26.83	25.98	26.73	26.57	qfq	1,777,000	47,203,363	3.05%
2024-03-11	25.38	25.99	25.26	25.94	25.79	qfq	941,700	24,186,032	1.81%
2024-03-08	24.76	25.62	24.76	25.48	25.33	qfq	828,200	21,036,599	1.72%
2024-03-07	25.79	26.30	24.95	25.05	24.90	qfq	1,298,000	33,147,226	-3.09%
2024-03-06	26.23	26.33	25.71	25.85	25.70	qfq	966,330	25,145,024	-1.86%
2024-03-05	26.26	26.72	25.75	26.34	26.19	qfq	1,550,800	40,668,221	-0.64%
2024-03-04	25.95	26.78	25.93	26.51	26.35	qfq	1,351,600	35,630,442	2.47%
2024-03-01	25.60	25.95	25.12	25.87	25.72	qfq	1,177,000	30,040,750	1.05%
2024-02-29	25.05	25.80	24.93	25.60	25.45	qfq	1,542,700	39,138,612	2.81%
2024-02-28	27.18	28.24	24.88	24.90	24.75	qfq	2,811,800	74,902,149	-7.02%
2024-02-27	26.05	26.79	25.86	26.78	26.62	qfq	1,111,300	29,341,990	2.06%
2024-02-26	25.80	26.56	25.50	26.24	26.09	qfq	1,471,500	38,358,651	2.90%
2024-02-23	25.06	25.50	24.88	25.50	25.35	qfq	1,477,100	37,232,956	2.37%
2024-02-22	24.40	25.18	24.29	24.91	24.76	qfq	1,540,500	38,153,173	3.62%
2024-02-21	23.75	24.64	23.45	24.04	23.90	qfq	1,598,000	38,732,661	0.00%
2024-02-20	23.69	24.41	23.25	24.04	23.90	qfq	1,048,000	25,156,548	1.14%
2024-02-19	22.36	24.19	22.20	23.77	23.63	qfq	2,468,899	58,341,140	6.02%
2024-02-08	19.54	22.50	19.35	22.42	22.29	qfq	2,724,097	56,958,444	12.38%
2024-02-07	21.29	21.65	19.68	19.95	19.83	qfq	2,438,759	50,483,068	-6.43%
2024-02-06	19.70	22.24	18.80	21.32	21.20	qfq	2,580,263	52,524,593	4.97%
2024-02-05	22.94	22.95	19.72	20.31	20.19	qfq	2,771,327	57,846,299	-12.27%
2024-02-02	24.51	25.08	22.27	23.15	23.01	qfq	2,368,500	56,042,767	-5.32%
2024-02-01	25.62	25.63	24.39	24.45	24.31	qfq	1,820,327	45,251,286	-4.72%
2024-01-31	27.22	27.30	25.41	25.66	25.51	qfq	1,380,300	36,164,933	-4.40%
2024-01-30	26.80	27.90	26.00	26.84	26.68	qfq	1,573,600	42,823,939	-6.58%
2024-01-29	29.35	30.10	28.60	28.73	28.56	qfq	996,100	29,137,403	-2.64%
2024-01-26	30.32	30.48	29.33	29.51	29.34	qfq	1,064,700	31,903,373	-2.38%
2024-01-25	29.22	30.25	28.97	30.23	30.05	qfq	1,397,098	41,457,014	3.46%
2024-01-24	29.45	29.93	28.20	29.22	29.05	qfq	1,317,198	38,242,622	0.14%
2024-01-23	28.80	29.30	28.46	29.18	29.01	qfq	1,072,100	31,067,960	1.32%
2024-01-22	31.16	31.16	28.32	28.80	28.63	qfq	1,666,500	49,756,798	-7.48%
2024-01-19	31.29	31.98	31.01	31.13	30.95	qfq	1,052,600	32,965,770	-0.86%
2024-01-18	31.99	32.10	30.55	31.40	31.22	qfq	1,666,660	52,161,743	-2.67%
2024-01-17	33.27	33.66	32.25	32.26	32.07	qfq	939,000	30,887,379	-3.15%
2024-01-16	33.71	33.81	32.82	33.31	33.12	qfq	1,164,900	38,596,201	-0.74%
2024-01-15	33.89	33.99	33.00	33.56	33.36	qfq	1,111,327	37,250,698	-1.21%
2024-01-12	34.19	34.87	33.73	33.97	33.77	qfq	1,918,927	65,789,734	-1.71%
2024-01-11	33.28	35.58	33.02	34.56	34.36	qfq	3,634,978	125,326,399	4.98%
2024-01-10	32.78	33.58	32.05	32.92	32.73	qfq	1,238,400	40,747,280	0.43%
2024-01-09	32.90	33.16	32.57	32.78	32.59	qfq	858,400	28,218,626	0.09%
2024-01-08	33.25	33.63	32.69	32.75	32.56	qfq	791,193	26,205,024	-2.09%
2024-01-05	33.99	34.32	33.39	33.45	33.25	qfq	946,700	31,971,758	-1.70%
2024-01-04	34.00	34.27	33.83	34.03	33.83	qfq	711,500	24,247,456	-0.18%
2024-01-03	34.55	35.05	33.78	34.09	33.89	qfq	1,432,600	49,259,521	-1.76%
2024-01-02	35.76	36.00	34.69	34.70	34.50	qfq	2,245,800	78,842,814	-3.90%
2023-12-29	35.58	36.19	35.20	36.11	35.90	qfq	1,376,900	49,519,619	1.46%
2023-12-28	34.80	35.88	34.61	35.59	35.38	qfq	1,290,600	45,578,876	2.12%
2023-12-27	34.30	34.89	34.28	34.85	34.65	qfq	1,343,230	46,467,150	2.50%
2023-12-26	35.06	35.10	34.00	34.00	33.80	qfq	1,120,300	38,517,203	-3.60%
2023-12-25	35.99	35.99	34.81	35.27	35.06	qfq	1,293,700	45,512,899	-2.03%
2023-12-22	36.19	36.19	34.50	36.00	35.79	qfq	2,231,900	78,667,596	-0.53%
2023-12-21	36.03	36.19	35.09	36.19	35.98	qfq	1,163,298	41,419,289	0.44%
2023-12-20	36.62	36.80	35.90	36.03	35.82	qfq	939,500	34,050,282	-1.61%
2023-12-19	36.55	36.75	36.40	36.62	36.41	qfq	727,712	26,631,454	0.11%
2023-12-18	37.29	37.31	36.40	36.58	36.37	qfq	1,296,100	47,795,172	-2.09%
2023-12-15	37.48	37.48	36.73	37.36	37.14	qfq	1,336,500	49,530,356	-0.03%
2023-12-14	37.66	37.90	37.22	37.37	37.15	qfq	1,309,200	49,214,259	0.19%
2023-12-13	37.00	38.13	36.99	37.30	37.08	qfq	1,901,248	71,548,601	0.54%
2023-12-12	36.85	37.13	36.60	37.10	36.88	qfq	1,357,900	50,152,387	1.39%
2023-12-11	36.45	36.69	35.90	36.59	36.38	qfq	1,642,300	59,657,570	-0.22%
2023-12-08	36.77	37.18	36.50	36.67	36.46	qfq	1,274,600	46,917,647	-0.43%
2023-12-07	37.41	37.61	36.70	36.83	36.61	qfq	1,744,200	64,640,459	-1.79%
2023-12-06	36.57	38.09	36.20	37.50	37.28	qfq	2,645,400	98,757,259	3.02%
2023-12-05	36.66	37.22	36.21	36.40	36.19	qfq	1,756,959	64,362,480	-0.98%
2023-12-04	38.02	38.10	36.76	36.76	36.54	qfq	2,491,760	92,439,990	-3.59%
2023-12-01	37.83	38.35	37.62	38.13	37.91	qfq	2,070,000	78,584,285	0.82%
2023-11-30	37.49	38.37	37.33	37.82	37.60	qfq	2,296,400	87,067,024	0.32%
2023-11-29	37.85	38.14	37.45	37.70	37.48	qfq	1,904,800	71,841,125	-0.61%
2023-11-28	36.60	38.30	36.40	37.93	37.71	qfq	3,005,387	113,073,983	3.27%
2023-11-27	36.69	37.29	36.40	36.73	36.52	qfq	1,628,612	60,112,899	0.11%
2023-11-24	37.24	37.58	36.65	36.69	36.48	qfq	1,703,662	63,052,478	-1.98%
2023-11-23	36.71	37.50	36.71	37.43	37.21	qfq	1,930,119	71,772,474	1.91%
2023-11-22	36.91	37.37	36.70	36.73	36.52	qfq	1,861,520	68,951,835	-0.73%
2023-11-21	37.70	37.99	36.70	37.00	36.78	qfq	3,663,762	136,280,575	-2.48%
2023-11-20	38.85	39.08	37.71	37.94	37.72	qfq	4,093,400	155,958,548	-2.67%
2023-11-17	38.70	39.15	38.70	38.98	38.75	qfq	1,589,850	61,896,359	0.39%
2023-11-16	39.23	39.52	38.71	38.83	38.60	qfq	2,131,830	83,135,401	-1.55%
2023-11-15	39.30	39.60	38.58	39.44	39.21	qfq	2,624,000	102,536,421	0.82%
2023-11-14	39.50	39.75	38.91	39.12	38.89	qfq	2,454,400	96,344,736	-1.19%
2023-11-13	39.08	39.70	38.66	39.59	39.36	qfq	2,918,296	114,744,135	1.77%
2023-11-10	38.76	39.57	38.76	38.90	38.67	qfq	2,542,819	99,602,902	-0.77%
2023-11-09	40.27	40.36	38.80	39.20	38.97	qfq	4,161,968	163,774,411	-3.16%
2023-11-08	40.24	40.72	39.86	40.48	40.24	qfq	3,622,470	145,983,820	0.20%
2023-11-07	42.19	42.87	39.83	40.40	40.16	qfq	7,804,915	320,322,002	-3.76%
2023-11-06	42.00	43.01	41.89	41.98	41.73	qfq	6,460,790	273,699,782	-0.99%
2023-11-03	50.00	50.89	42.20	42.40	42.15	qfq	13,549,654	616,617,328	-14.69%
2023-11-02	48.67	50.17	47.20	49.70	49.41	qfq	4,709,795	228,074,171	0.61%
2023-11-01	49.81	50.72	49.25	49.40	49.11	qfq	3,030,300	151,044,420	-2.22%
2023-10-31	49.03	51.48	48.55	50.52	50.22	qfq	4,408,500	221,198,302	2.27%
2023-10-30	49.60	51.64	49.00	49.40	49.11	qfq	4,989,520	249,949,248	-0.40%
2023-10-27	46.40	49.60	45.61	49.60	49.31	qfq	5,785,362	279,185,420	6.90%
2023-10-26	46.06	46.55	44.58	46.40	46.13	qfq	4,357,396	198,381,310	-0.79%
2023-10-25	47.11	48.00	45.60	46.77	46.50	qfq	5,053,700	236,307,450	-0.19%
2023-10-24	44.19	48.39	44.03	46.86	46.59	qfq	8,128,854	375,837,646	12.94%
2023-10-23	40.45	42.18	39.80	41.49	41.25	qfq	3,188,600	131,765,826	1.57%
2023-10-20	39.98	42.00	39.60	40.85	40.61	qfq	4,160,350	171,143,060	4.72%
2023-10-19	40.59	41.10	38.61	39.01	38.78	qfq	4,409,742	173,790,349	-6.67%
2023-10-18	45.80	45.86	41.29	41.80	41.56	qfq	6,635,622	288,973,107	-4.33%
2023-10-17	39.44	45.39	38.63	43.69	43.43	qfq	6,401,920	269,678,172	10.78%
2023-10-16	39.66	40.85	39.18	39.44	39.21	qfq	2,450,238	97,982,504	0.33%
2023-10-13	39.05	39.85	39.00	39.31	39.08	qfq	1,742,854	68,527,363	-0.78%
2023-10-12	39.81	40.50	39.22	39.62	39.39	qfq	2,380,850	94,508,489	3.20%
2023-10-11	38.35	39.59	38.03	38.39	38.17	qfq	2,247,748	87,397,559	-0.42%
2023-10-10	39.80	40.64	38.43	38.55	38.32	qfq	2,896,737	114,306,706	-4.70%
2023-10-09	38.79	40.95	37.83	40.45	40.21	qfq	3,773,190	149,333,455	5.61%
2023-09-28	37.60	38.38	37.17	38.30	38.08	qfq	1,285,326	48,707,190	1.27%
2023-09-27	37.34	37.83	37.09	37.82	37.60	qfq	1,127,700	42,278,812	2.00%
2023-09-26	36.82	37.98	36.66	37.08	36.86	qfq	1,396,367	52,229,750	0.71%
2023-09-25	36.56	37.00	36.56	36.82	36.60	qfq	870,395	32,026,259	-0.14%
2023-09-22	36.10	37.15	35.50	36.87	36.65	qfq	1,253,516	45,757,974	2.08%
2023-09-21	36.00	36.24	35.70	36.12	35.91	qfq	907,716	32,686,938	0.33%
2023-09-20	36.20	36.39	35.70	36.00	35.79	qfq	1,343,400	48,339,927	-1.37%
2023-09-19	36.60	36.78	36.10	36.50	36.29	qfq	922,500	33,667,584	0.08%
2023-09-18	35.80	36.57	35.60	36.47	36.26	qfq	966,300	35,025,381	0.77%
2023-09-15	35.77	36.21	35.49	36.19	35.98	qfq	1,120,300	40,285,089	1.06%
2023-09-14	35.72	36.12	35.10	35.81	35.60	qfq	1,061,548	37,860,342	1.22%
2023-09-13	35.60	36.08	34.92	35.38	35.17	qfq	1,126,000	39,927,675	-0.56%
2023-09-12	34.63	35.69	34.63	35.58	35.37	qfq	947,600	33,419,617	2.07%
2023-09-11	34.45	35.33	34.01	34.86	34.66	qfq	1,230,397	42,884,989	1.48%
2023-09-08	33.90	34.56	33.60	34.35	34.15	qfq	617,700	21,205,576	0.97%
2023-09-07	34.97	35.00	33.93	34.02	33.82	qfq	656,500	22,594,483	-2.19%
2023-09-06	34.60	34.88	34.03	34.78	34.58	qfq	690,279	23,877,373	0.58%
2023-09-05	34.54	35.26	34.34	34.58	34.38	qfq	848,400	29,529,616	0.09%
2023-09-04	34.42	34.71	33.96	34.55	34.35	qfq	1,242,991	42,688,264	-0.09%
2023-09-01	33.35	34.73	32.94	34.58	34.38	qfq	2,145,707	72,911,785	4.76%
2023-08-31	32.80	33.46	32.40	33.01	32.82	qfq	1,648,700	54,242,737	1.04%
2023-08-30	32.29	33.09	32.11	32.67	32.48	qfq	1,048,150	34,217,022	1.97%
2023-08-29	31.45	32.25	30.95	32.04	31.85	qfq	1,254,123	39,882,666	3.56%
2023-08-28	32.76	32.80	30.73	30.94	30.76	qfq	1,415,369	44,520,253	0.78%
2023-08-25	31.40	31.81	30.60	30.70	30.52	qfq	1,157,952	36,013,488	-2.23%
2023-08-24	31.73	32.03	31.19	31.40	31.22	qfq	831,160	26,225,042	-1.07%
2023-08-23	33.20	33.20	31.74	31.74	31.55	qfq	1,160,658	37,488,816	-4.11%
2023-08-22	33.82	34.01	32.63	33.10	32.91	qfq	1,551,448	51,558,047	-1.95%
2023-08-21	34.18	34.63	33.67	33.76	33.56	qfq	1,031,052	35,072,787	-1.57%
2023-08-18	35.11	35.18	34.27	34.30	34.10	qfq	841,452	29,198,225	-2.28%
2023-08-17	35.27	35.30	34.72	35.10	34.89	qfq	890,849	31,128,030	-0.34%
2023-08-16	35.40	36.05	35.02	35.22	35.01	qfq	1,939,368	69,007,188	-0.56%
2023-08-15	36.60	36.60	34.51	35.42	35.21	qfq	4,003,340	141,416,904	-4.01%
2023-08-14	37.34	37.86	36.82	36.90	36.68	qfq	623,785	23,153,640	-2.38%
2023-08-11	37.25	38.35	37.02	37.80	37.58	qfq	809,000	30,685,482	1.59%
2023-08-10	37.35	37.85	37.21	37.21	36.99	qfq	460,900	17,251,788	-1.33%
2023-08-09	37.10	38.28	37.00	37.71	37.49	qfq	797,400	30,096,142	1.10%
2023-08-08	37.01	37.34	36.63	37.30	37.08	qfq	447,900	16,580,792	0.81%
2023-08-07	38.05	38.25	36.81	37.00	36.78	qfq	790,300	29,352,599	-2.50%
2023-08-04	38.90	38.90	37.92	37.95	37.73	qfq	1,066,800	40,846,441	-2.39%
2023-08-03	37.70	39.17	37.56	38.88	38.65	qfq	1,414,800	54,458,696	3.24%
2023-08-02	38.20	38.27	37.62	37.66	37.44	qfq	529,300	19,993,166	-1.75%
2023-08-01	37.96	38.74	37.62	38.33	38.11	qfq	813,000	31,057,482	1.00%
2023-07-31	38.97	39.26	37.74	37.95	37.73	qfq	1,039,488	39,979,366	-2.89%
2023-07-28	38.34	39.20	38.20	39.08	38.85	qfq	744,300	28,869,870	1.43%
2023-07-27	38.80	39.13	38.46	38.53	38.30	qfq	475,800	18,431,934	-0.23%
2023-07-26	39.05	39.33	38.50	38.62	38.39	qfq	926,900	35,994,599	-1.20%
2023-07-25	41.45	41.77	38.81	39.09	38.86	qfq	2,300,092	91,292,970	-5.44%
2023-07-24	41.20	42.15	41.08	41.34	41.10	qfq	741,000	30,818,170	-0.02%
2023-07-21	41.16	42.15	41.09	41.35	41.11	qfq	1,249,550	51,823,130	0.41%
2023-07-20	41.25	41.85	40.80	41.18	40.94	qfq	2,137,800	88,153,712	-0.15%
2023-07-19	43.00	43.83	41.00	41.24	41.00	qfq	4,416,200	186,718,839	-5.37%
2023-07-18	46.17	46.95	43.58	43.58	43.33	qfq	3,600,650	163,729,253	-5.61%