SECURITY DETAIL · RAW DATA

浩洋股份300833.SZ

ASZSECNYSTOCK

最近收盘价33.722026-07-17

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）1,021,426

成交额（元）34,870,408

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-01	2026-06-09	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-11	cash_dividend	2.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-11	bonus_share	—	—	0.5	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	35.10	35.20	33.30	33.72	33.72	qfq	1,021,426	34,870,408	-3.44%
2026-07-16	34.35	35.08	34.06	34.92	34.92	qfq	1,130,971	39,217,777	0.17%
2026-07-15	35.67	35.73	34.62	34.86	34.86	qfq	988,700	34,589,289	-2.11%
2026-07-14	34.92	35.69	34.61	35.61	35.61	qfq	1,193,853	42,032,292	2.36%
2026-07-13	35.63	35.82	34.60	34.79	34.79	qfq	1,286,100	45,043,118	-3.09%
2026-07-10	34.40	36.10	34.31	35.90	35.90	qfq	1,987,992	70,165,148	3.49%
2026-07-09	34.62	34.98	33.46	34.69	34.69	qfq	1,935,829	66,137,057	0.84%
2026-07-08	34.49	34.99	33.70	34.40	34.40	qfq	1,973,250	67,906,521	0.38%
2026-07-07	34.07	34.88	33.21	34.27	34.27	qfq	2,364,632	80,694,206	0.20%
2026-07-06	32.88	35.06	32.67	34.20	34.20	qfq	2,623,383	89,630,335	7.99%
2026-07-03	31.35	32.88	31.28	31.67	31.67	qfq	2,367,840	75,924,440	0.09%
2026-07-02	31.60	32.78	30.63	31.64	31.64	qfq	2,337,481	74,098,574	4.77%
2026-07-01	30.15	31.00	29.51	30.20	30.20	qfq	1,154,566	34,912,045	0.07%
2026-06-30	30.41	30.87	29.72	30.18	30.18	qfq	833,949	25,093,607	-0.76%
2026-06-29	30.72	31.29	29.45	30.41	30.41	qfq	1,306,499	39,691,164	-1.04%
2026-06-26	29.75	31.80	29.20	30.73	30.73	qfq	2,054,278	63,852,939	2.26%
2026-06-25	30.40	31.16	29.71	30.05	30.05	qfq	949,815	28,713,023	-3.66%
2026-06-24	31.64	31.74	30.41	31.19	31.19	qfq	1,018,870	31,457,641	-1.42%
2026-06-23	30.87	32.24	30.84	31.64	31.64	qfq	1,008,857	31,953,532	2.69%
2026-06-22	31.99	32.25	30.02	30.81	30.81	qfq	1,638,146	50,099,844	-4.32%
2026-06-18	32.51	32.84	32.05	32.20	32.20	qfq	554,046	17,908,530	-1.95%
2026-06-17	33.39	33.46	32.69	32.84	32.84	qfq	601,087	19,825,144	-1.62%
2026-06-16	33.45	34.28	33.04	33.38	33.38	qfq	938,795	31,555,312	-0.42%
2026-06-15	31.79	33.99	31.64	33.52	33.52	qfq	1,443,801	47,899,286	6.51%
2026-06-12	31.92	32.57	31.30	31.47	31.47	qfq	848,150	27,074,060	-0.38%
2026-06-11	31.85	32.29	31.32	31.59	31.59	qfq	545,951	17,270,909	-2.08%
2026-06-10	32.18	32.77	31.85	32.26	32.26	qfq	773,151	24,908,296	-1.56%
2026-06-09	32.61	33.71	32.31	32.77	32.77	qfq	829,000	27,235,798	-0.58%
2026-06-08	33.30	34.36	32.59	32.96	32.26	qfq	1,103,209	36,736,879	-3.99%
2026-06-05	33.71	35.04	33.26	34.33	33.60	qfq	1,075,000	36,913,883	2.29%
2026-06-04	33.98	34.02	33.21	33.56	32.85	qfq	682,400	22,934,654	-1.29%
2026-06-03	34.53	34.85	33.64	34.00	33.28	qfq	683,700	23,386,497	-1.51%
2026-06-02	35.32	35.38	34.34	34.52	33.79	qfq	569,960	19,762,091	-2.29%
2026-06-01	35.27	36.11	34.88	35.33	34.58	qfq	699,010	24,810,525	0.20%
2026-05-29	36.55	36.91	35.10	35.26	34.51	qfq	899,410	32,086,334	-3.42%
2026-05-28	36.19	36.86	35.97	36.51	35.73	qfq	795,133	28,914,032	0.30%
2026-05-27	36.71	37.42	36.20	36.40	35.63	qfq	985,300	36,033,558	-2.07%
2026-05-26	37.39	38.23	36.58	37.17	36.38	qfq	913,900	34,052,803	-1.59%
2026-05-25	37.25	37.88	36.30	37.77	36.97	qfq	1,417,493	52,791,150	2.03%
2026-05-22	37.27	37.60	36.76	37.02	36.23	qfq	1,049,800	39,059,817	-0.72%
2026-05-21	38.50	39.15	37.00	37.29	36.50	qfq	1,560,150	59,744,226	-2.64%
2026-05-20	38.04	38.66	37.62	38.30	37.49	qfq	1,212,420	46,207,959	0.68%
2026-05-19	38.44	39.10	37.80	38.04	37.23	qfq	1,251,150	47,751,149	-0.99%
2026-05-18	39.01	39.04	37.87	38.42	37.60	qfq	1,403,348	53,622,803	-1.89%
2026-05-15	38.93	39.53	38.49	39.16	38.33	qfq	1,487,800	57,996,822	0.20%
2026-05-14	37.99	39.44	37.80	39.08	38.25	qfq	2,203,870	85,346,139	2.68%
2026-05-13	37.71	38.54	37.60	38.06	37.25	qfq	1,457,076	55,498,424	0.00%
2026-05-12	38.75	39.35	37.85	38.06	37.25	qfq	1,849,555	70,893,332	-2.46%
2026-05-11	39.30	39.49	38.49	39.02	38.19	qfq	2,058,434	80,198,217	0.10%
2026-05-08	38.03	39.32	37.82	38.98	38.15	qfq	2,264,309	87,758,818	2.28%
2026-05-07	38.16	38.58	37.60	38.11	37.30	qfq	2,296,500	87,355,013	-0.05%
2026-05-06	37.78	38.66	36.57	38.13	37.32	qfq	3,500,504	132,397,211	2.17%
2026-04-30	35.90	38.41	35.54	37.32	36.53	qfq	4,275,555	159,823,962	3.96%
2026-04-29	35.31	36.20	34.30	35.90	35.14	qfq	3,775,693	133,282,782	0.62%
2026-04-28	34.50	35.83	33.34	35.68	34.92	qfq	3,759,155	130,860,636	1.77%
2026-04-27	34.39	35.44	33.52	35.06	34.32	qfq	2,766,050	95,492,691	1.33%
2026-04-24	34.20	35.17	32.81	34.60	33.87	qfq	2,277,822	77,546,648	0.99%
2026-04-23	34.82	34.92	33.98	34.26	33.53	qfq	1,028,838	35,267,754	-1.95%
2026-04-22	35.28	35.28	34.63	34.94	34.20	qfq	674,313	23,502,068	-0.57%
2026-04-21	34.71	35.15	34.63	35.14	34.39	qfq	1,005,538	35,111,856	0.40%
2026-04-20	34.14	35.08	33.81	35.00	34.26	qfq	1,814,568	62,766,390	2.16%
2026-04-17	33.94	34.65	33.69	34.26	33.53	qfq	2,196,450	75,060,210	1.00%
2026-04-16	33.33	34.03	33.11	33.92	33.20	qfq	1,171,368	39,552,989	2.02%
2026-04-15	34.00	34.07	33.10	33.25	32.54	qfq	1,214,893	40,530,741	-1.71%
2026-04-14	34.12	34.30	33.60	33.83	33.11	qfq	804,450	27,226,690	-0.79%
2026-04-13	34.00	34.30	33.67	34.10	33.38	qfq	842,750	28,674,900	0.38%
2026-04-10	33.60	34.39	33.42	33.97	33.25	qfq	876,100	29,887,582	1.86%
2026-04-09	34.04	34.22	33.25	33.35	32.64	qfq	754,400	25,296,666	-2.43%
2026-04-08	33.33	34.29	32.57	34.18	33.45	qfq	1,437,570	48,456,557	5.17%
2026-04-07	32.00	32.80	32.00	32.50	31.81	qfq	655,500	21,335,646	1.56%
2026-04-03	32.70	32.89	31.94	32.00	31.32	qfq	550,500	17,770,299	-2.14%
2026-04-02	33.38	33.59	32.50	32.70	32.01	qfq	818,338	26,919,740	-2.68%
2026-04-01	33.14	33.60	32.87	33.60	32.89	qfq	977,588	32,548,986	3.07%
2026-03-31	32.66	33.59	32.46	32.60	31.91	qfq	1,284,750	42,353,021	0.06%
2026-03-30	33.20	33.35	32.27	32.58	31.89	qfq	1,526,838	49,825,393	-1.51%
2026-03-27	32.50	33.36	32.47	33.08	32.38	qfq	1,275,500	42,227,890	0.27%
2026-03-26	34.01	34.37	32.72	32.99	32.29	qfq	1,227,800	40,909,165	-2.97%
2026-03-25	33.28	34.27	33.26	34.00	33.28	qfq	993,600	33,689,290	2.10%
2026-03-24	33.50	33.50	32.30	33.30	32.59	qfq	1,379,130	45,286,978	1.43%
2026-03-23	34.43	34.43	32.71	32.83	32.13	qfq	1,305,024	43,622,679	-5.36%
2026-03-20	35.05	35.54	34.58	34.69	33.95	qfq	717,293	25,181,154	-0.86%
2026-03-19	36.00	36.34	34.86	34.99	34.25	qfq	948,930	33,607,377	-4.16%
2026-03-18	36.45	36.58	36.07	36.51	35.73	qfq	625,350	22,730,295	0.36%
2026-03-17	36.47	37.00	36.22	36.38	35.61	qfq	1,283,626	46,901,905	-0.14%
2026-03-16	36.45	36.62	35.94	36.43	35.66	qfq	988,350	35,825,673	-0.05%
2026-03-13	35.90	36.95	35.90	36.45	35.68	qfq	945,850	34,505,117	0.89%
2026-03-12	36.44	36.47	35.92	36.13	35.36	qfq	1,114,950	40,287,959	-0.88%
2026-03-11	35.77	37.64	35.77	36.45	35.68	qfq	2,553,629	94,073,622	1.99%
2026-03-10	35.16	35.74	35.08	35.74	34.98	qfq	2,122,605	75,416,962	2.06%
2026-03-09	35.81	35.86	34.15	35.02	34.28	qfq	3,951,618	137,300,405	-4.16%
2026-03-06	39.92	40.32	36.09	36.54	35.76	qfq	7,135,021	265,328,785	-8.76%
2026-03-05	39.69	40.28	39.58	40.05	39.20	qfq	795,900	31,760,561	2.01%
2026-03-04	40.59	41.21	38.98	39.26	38.43	qfq	1,639,037	65,331,263	-4.41%
2026-03-03	40.94	41.38	40.46	41.07	40.20	qfq	1,016,853	41,631,924	0.71%
2026-03-02	41.68	42.25	40.51	40.78	39.91	qfq	1,095,724	45,052,529	-4.11%
2026-02-27	42.72	43.11	42.31	42.53	41.63	qfq	609,300	25,905,737	-0.70%
2026-02-26	42.36	42.99	41.66	42.83	41.92	qfq	754,750	31,987,657	1.28%
2026-02-25	42.05	42.50	41.65	42.29	41.39	qfq	873,325	36,751,996	0.93%
2026-02-24	42.78	42.88	41.61	41.90	41.01	qfq	1,385,850	58,216,909	-0.43%
2026-02-13	45.36	45.36	42.02	42.08	41.19	qfq	2,386,870	103,064,252	-7.35%
2026-02-12	46.18	46.91	45.13	45.42	44.46	qfq	819,552	37,508,293	-1.65%
2026-02-11	45.35	46.18	45.22	46.18	45.20	qfq	709,890	32,554,911	1.83%
2026-02-10	45.88	45.88	45.19	45.35	44.39	qfq	571,268	25,988,643	-0.81%
2026-02-09	45.38	46.03	44.97	45.72	44.75	qfq	726,450	33,147,452	1.17%
2026-02-06	44.50	45.60	44.11	45.19	44.23	qfq	1,032,400	46,474,276	0.53%
2026-02-05	45.27	45.72	44.35	44.95	44.00	qfq	1,221,000	55,012,504	-0.82%
2026-02-04	46.37	46.59	44.65	45.32	44.36	qfq	1,380,900	62,526,001	-2.26%
2026-02-03	45.37	46.60	45.18	46.37	45.39	qfq	1,477,293	68,026,306	3.60%
2026-02-02	45.40	46.20	44.72	44.76	43.81	qfq	2,091,250	95,135,387	-2.42%
2026-01-30	44.79	46.46	44.56	45.87	44.90	qfq	2,406,884	109,762,537	1.93%
2026-01-29	42.95	45.31	42.66	45.00	44.04	qfq	3,378,046	150,498,370	4.77%
2026-01-28	43.29	43.43	42.65	42.95	42.04	qfq	788,500	33,913,192	-0.79%
2026-01-27	43.40	43.59	41.41	43.29	42.37	qfq	1,408,150	60,262,000	0.53%
2026-01-26	44.70	44.79	42.81	43.06	42.15	qfq	1,365,431	59,197,624	-3.69%
2026-01-23	45.04	45.22	44.14	44.71	43.76	qfq	1,389,300	61,836,931	-0.73%
2026-01-22	44.94	45.99	44.32	45.04	44.08	qfq	2,224,200	100,495,542	-0.35%
2026-01-21	43.85	47.40	43.19	45.20	44.24	qfq	3,668,927	168,149,116	4.97%
2026-01-20	43.45	43.84	42.81	43.06	42.15	qfq	763,250	33,026,376	-0.90%
2026-01-19	43.73	44.56	43.07	43.45	42.53	qfq	1,293,984	56,415,069	-0.64%
2026-01-16	43.98	43.98	43.27	43.73	42.80	qfq	604,900	26,447,336	1.16%
2026-01-15	42.98	44.35	42.98	43.23	42.31	qfq	878,000	38,155,667	-0.25%
2026-01-14	43.77	43.85	42.72	43.34	42.42	qfq	1,134,211	49,103,959	-0.96%
2026-01-13	43.18	44.63	42.79	43.76	42.83	qfq	1,962,453	85,727,588	1.72%
2026-01-12	43.12	43.55	42.71	43.02	42.11	qfq	1,364,853	58,834,109	-0.19%
2026-01-09	41.93	43.20	41.79	43.10	42.18	qfq	1,497,950	63,949,778	2.79%
2026-01-08	42.34	42.40	41.46	41.93	41.04	qfq	1,118,666	46,755,815	-1.02%
2026-01-07	41.27	43.50	40.65	42.36	41.46	qfq	2,944,640	124,812,062	2.67%
2026-01-06	41.19	42.30	40.68	41.26	40.38	qfq	1,738,296	72,021,801	0.10%
2026-01-05	40.86	41.66	40.21	41.22	40.34	qfq	1,544,270	63,256,217	1.33%
2025-12-31	41.13	41.68	40.61	40.68	39.82	qfq	1,099,220	45,105,125	0.05%
2025-12-30	41.10	42.18	40.63	40.66	39.80	qfq	1,156,950	47,555,044	-1.86%
2025-12-29	41.08	42.63	41.07	41.43	40.55	qfq	1,201,000	50,293,950	0.85%
2025-12-26	42.44	42.59	40.64	41.08	40.21	qfq	1,112,551	46,002,882	-3.32%
2025-12-25	42.34	42.82	42.07	42.49	41.59	qfq	718,100	30,507,464	0.69%
2025-12-24	42.99	43.09	42.03	42.20	41.30	qfq	638,400	27,069,847	-2.09%
2025-12-23	42.38	43.43	41.69	43.10	42.18	qfq	971,250	41,440,437	1.84%
2025-12-22	43.10	43.58	41.90	42.32	41.42	qfq	1,000,100	42,741,093	-1.72%
2025-12-19	43.47	43.59	42.51	43.06	42.15	qfq	794,050	34,186,353	0.49%
2025-12-18	42.93	43.80	42.38	42.85	41.94	qfq	1,012,300	43,775,428	-0.35%
2025-12-17	42.02	43.50	41.72	43.00	42.09	qfq	1,199,545	51,307,396	1.44%
2025-12-16	42.88	42.88	41.62	42.39	41.49	qfq	506,450	21,388,354	-0.26%
2025-12-15	40.81	43.35	40.81	42.50	41.60	qfq	919,024	38,906,570	3.16%
2025-12-12	40.63	41.79	40.38	41.20	40.33	qfq	426,400	17,563,851	1.53%
2025-12-11	41.06	41.70	40.54	40.58	39.72	qfq	358,500	14,659,177	-1.29%
2025-12-10	41.91	41.91	40.85	41.11	40.24	qfq	636,518	26,208,938	-1.91%
2025-12-09	42.36	42.70	41.90	41.91	41.02	qfq	374,400	15,813,887	-1.13%
2025-12-08	41.48	43.37	41.19	42.39	41.49	qfq	1,128,060	47,741,668	2.71%
2025-12-05	41.30	41.48	40.60	41.27	40.39	qfq	384,000	15,808,306	0.05%
2025-12-04	41.23	41.48	40.37	41.25	40.37	qfq	412,900	16,925,107	-0.07%
2025-12-03	41.26	41.54	40.89	41.28	40.40	qfq	311,750	12,838,333	0.07%
2025-12-02	41.29	41.75	41.09	41.25	40.37	qfq	428,868	17,739,983	-0.10%
2025-12-01	41.78	42.12	41.21	41.29	40.41	qfq	544,500	22,638,230	-1.17%
2025-11-28	41.77	42.07	41.42	41.78	40.89	qfq	389,600	16,239,161	0.02%
2025-11-27	42.23	42.40	41.70	41.77	40.88	qfq	456,450	19,185,774	-0.12%
2025-11-26	41.00	42.85	40.97	41.82	40.93	qfq	904,658	38,141,786	1.75%
2025-11-25	40.88	41.66	40.69	41.10	40.23	qfq	780,640	32,185,890	0.64%
2025-11-24	39.97	41.30	39.62	40.84	39.97	qfq	962,830	39,038,234	4.29%
2025-11-21	40.16	40.37	39.13	39.16	38.33	qfq	935,400	37,133,704	-2.80%
2025-11-20	41.18	41.65	40.12	40.29	39.43	qfq	682,650	27,686,659	-0.89%
2025-11-19	42.06	42.40	40.50	40.65	39.79	qfq	608,500	24,953,400	-3.35%
2025-11-18	42.32	42.65	41.65	42.06	41.17	qfq	704,148	29,597,124	-0.52%
2025-11-17	43.99	43.99	41.65	42.28	41.38	qfq	1,539,650	65,539,392	-4.00%
2025-11-14	42.79	44.50	42.53	44.04	43.10	qfq	1,601,300	69,912,007	2.54%
2025-11-13	43.50	43.53	42.84	42.95	42.04	qfq	784,400	33,870,728	-1.26%
2025-11-12	43.59	44.50	43.26	43.50	42.58	qfq	698,232	30,595,092	-0.46%
2025-11-11	44.03	44.65	43.50	43.70	42.77	qfq	1,039,619	45,623,043	0.18%
2025-11-10	43.71	45.10	43.30	43.62	42.69	qfq	1,160,134	50,995,305	0.39%
2025-11-07	44.00	44.30	43.00	43.45	42.53	qfq	1,068,820	46,654,051	-1.67%
2025-11-06	43.80	44.62	43.66	44.19	43.25	qfq	697,919	30,887,714	0.89%
2025-11-05	43.16	44.17	42.76	43.80	42.87	qfq	760,018	33,248,126	0.64%
2025-11-04	44.28	44.78	43.10	43.52	42.60	qfq	834,050	36,580,406	-0.93%
2025-11-03	43.38	44.20	43.10	43.93	43.00	qfq	1,085,568	47,519,105	1.27%
2025-10-31	42.13	44.37	42.10	43.38	42.46	qfq	1,588,000	69,089,896	2.31%
2025-10-30	42.94	43.59	42.03	42.40	41.50	qfq	1,520,150	64,811,212	-1.26%
2025-10-29	41.79	44.70	41.73	42.94	42.03	qfq	1,997,010	86,571,608	2.90%
2025-10-28	42.49	43.35	41.69	41.73	40.84	qfq	1,663,856	70,427,407	-2.75%
2025-10-27	40.72	43.85	40.24	42.91	42.00	qfq	2,266,200	96,996,619	7.27%
2025-10-24	40.25	40.98	39.58	40.00	39.15	qfq	746,434	30,056,203	-0.65%
2025-10-23	39.84	40.42	39.68	40.26	39.40	qfq	473,581	18,931,072	0.02%
2025-10-22	40.85	40.99	40.21	40.25	39.40	qfq	488,254	19,747,971	-1.49%
2025-10-21	40.69	41.20	40.03	40.86	39.99	qfq	861,974	35,020,998	1.21%
2025-10-20	40.16	40.74	39.70	40.37	39.51	qfq	821,902	33,060,242	1.08%
2025-10-17	40.28	40.54	39.31	39.94	39.09	qfq	1,487,692	59,403,461	-0.67%
2025-10-16	40.86	40.86	39.72	40.21	39.36	qfq	1,196,865	48,162,206	-1.64%
2025-10-15	37.88	41.36	37.40	40.88	40.01	qfq	3,560,843	141,472,358	8.29%
2025-10-14	39.65	39.79	37.49	37.75	36.95	qfq	2,631,732	101,215,415	-4.77%
2025-10-13	39.03	41.99	39.00	39.64	38.80	qfq	3,299,238	131,611,385	-7.94%
2025-10-10	43.33	44.77	42.88	43.06	42.15	qfq	1,106,196	48,401,533	-0.09%
2025-10-09	43.50	43.75	42.67	43.10	42.18	qfq	1,121,326	48,487,496	0.26%
2025-09-30	43.90	44.20	42.89	42.99	42.08	qfq	1,052,362	45,616,259	-1.78%
2025-09-29	44.33	44.60	43.62	43.77	42.84	qfq	1,160,800	51,026,396	-0.64%
2025-09-26	44.98	45.98	43.51	44.05	43.11	qfq	1,920,590	86,372,814	-3.14%
2025-09-25	44.90	46.35	44.53	45.48	44.51	qfq	2,311,156	105,473,798	1.29%
2025-09-24	44.88	45.59	44.11	44.90	43.95	qfq	1,525,746	68,377,340	-0.04%
2025-09-23	46.00	46.00	43.89	44.92	43.97	qfq	2,121,784	94,633,749	-2.11%
2025-09-22	46.90	47.00	45.33	45.89	44.92	qfq	2,867,868	132,005,596	-2.69%
2025-09-19	42.90	49.40	42.90	47.16	46.16	qfq	5,648,630	265,772,199	10.03%
2025-09-18	45.10	45.49	42.70	42.86	41.95	qfq	2,634,988	116,206,669	-4.44%
2025-09-17	44.54	45.73	44.00	44.85	43.90	qfq	2,676,908	120,015,215	0.92%
2025-09-16	43.10	45.99	43.08	44.44	43.50	qfq	4,836,438	215,576,438	3.81%
2025-09-15	39.96	43.66	39.94	42.81	41.90	qfq	3,990,165	169,125,627	6.70%
2025-09-12	41.31	41.40	40.08	40.12	39.27	qfq	1,929,026	78,176,188	-2.55%
2025-09-11	40.90	42.88	40.30	41.17	40.30	qfq	3,152,666	131,729,614	1.13%
2025-09-10	41.00	41.27	40.19	40.71	39.85	qfq	2,177,131	88,527,943	-1.17%
2025-09-09	39.90	41.66	39.17	41.19	40.32	qfq	4,152,054	168,499,606	3.31%
2025-09-08	38.75	40.10	38.60	39.87	39.02	qfq	2,435,319	96,523,417	2.60%
2025-09-05	38.50	39.27	38.23	38.86	38.03	qfq	2,018,993	78,145,417	-0.13%
2025-09-04	39.11	39.51	38.03	38.91	38.08	qfq	2,713,900	105,629,265	0.36%
2025-09-03	38.13	39.00	37.38	38.77	37.95	qfq	2,391,150	91,556,259	1.60%
2025-09-02	37.79	38.50	37.32	38.16	37.35	qfq	1,700,850	64,501,523	1.38%
2025-09-01	38.62	39.07	37.46	37.64	36.84	qfq	1,749,400	66,370,615	-2.79%
2025-08-29	38.52	39.18	37.89	38.72	37.90	qfq	1,583,312	61,110,196	0.57%
2025-08-28	38.77	39.03	36.74	38.50	37.68	qfq	3,011,628	114,274,344	-0.41%
2025-08-27	39.01	40.29	38.60	38.66	37.84	qfq	3,744,380	148,277,384	-4.31%
2025-08-26	39.61	40.93	39.05	40.40	39.54	qfq	4,368,917	175,153,609	2.18%
2025-08-25	36.90	40.00	36.90	39.54	38.70	qfq	6,290,202	244,962,969	7.33%
2025-08-22	36.85	36.98	36.59	36.84	36.06	qfq	1,350,439	49,657,701	0.00%
2025-08-21	36.70	37.10	36.51	36.84	36.06	qfq	1,267,398	46,621,776	0.44%
2025-08-20	36.62	36.74	36.23	36.68	35.90	qfq	1,349,637	49,277,480	-0.05%
2025-08-19	36.21	37.49	35.76	36.70	35.92	qfq	2,631,203	96,290,687	1.38%
2025-08-18	36.24	36.59	36.09	36.20	35.43	qfq	1,437,200	52,189,212	0.03%
2025-08-15	35.61	36.36	35.61	36.19	35.42	qfq	1,115,300	40,273,199	1.80%
2025-08-14	36.65	36.79	35.51	35.55	34.79	qfq	1,436,350	51,767,663	-2.87%
2025-08-13	36.62	37.10	36.19	36.60	35.82	qfq	1,243,400	45,443,535	0.38%
2025-08-12	36.59	36.73	36.20	36.46	35.69	qfq	1,316,476	47,988,912	-0.30%
2025-08-11	35.97	36.72	35.96	36.57	35.79	qfq	1,364,000	49,663,748	1.84%
2025-08-08	36.25	36.42	35.76	35.91	35.15	qfq	918,900	33,088,697	-1.13%
2025-08-07	36.45	36.54	36.15	36.32	35.55	qfq	1,082,091	39,322,985	-0.33%
2025-08-06	36.13	36.50	36.01	36.44	35.67	qfq	1,092,250	39,675,860	0.61%
2025-08-05	36.14	36.30	35.80	36.22	35.45	qfq	1,087,200	39,193,480	0.22%
2025-08-04	35.75	36.24	35.45	36.14	35.37	qfq	937,124	33,579,173	0.87%
2025-08-01	35.71	36.03	35.54	35.83	35.07	qfq	1,021,950	36,572,443	0.34%
2025-07-31	36.48	36.60	35.62	35.71	34.95	qfq	1,939,250	69,994,418	-2.64%
2025-07-30	36.10	37.80	35.90	36.68	35.90	qfq	3,167,350	117,445,868	1.19%
2025-07-29	36.12	37.20	36.00	36.25	35.48	qfq	2,057,450	75,138,278	0.36%
2025-07-28	36.53	36.80	35.82	36.12	35.35	qfq	2,099,716	75,797,346	-0.91%
2025-07-25	36.81	37.03	36.31	36.45	35.68	qfq	1,886,850	69,098,727	-0.98%
2025-07-24	36.11	37.01	35.73	36.81	36.03	qfq	3,026,283	109,917,611	1.94%
2025-07-23	35.16	36.15	34.91	36.11	35.34	qfq	2,877,857	102,923,921	2.85%
2025-07-22	35.19	35.30	34.86	35.11	34.36	qfq	1,020,173	35,718,035	0.09%
2025-07-21	35.20	35.20	34.81	35.08	34.33	qfq	1,028,392	35,960,692	0.29%
2025-07-18	35.10	35.26	34.78	34.98	34.24	qfq	1,014,788	35,431,990	-0.14%
2025-07-17	34.94	35.13	34.63	35.03	34.29	qfq	1,316,500	45,868,110	0.26%
2025-07-16	35.19	35.41	34.70	34.94	34.20	qfq	2,154,671	75,515,549	-0.96%
2025-07-15	35.20	36.77	35.20	35.28	34.53	qfq	4,140,063	149,018,340	2.23%
2025-07-14	34.34	34.57	34.20	34.51	33.78	qfq	1,032,616	35,559,819	0.17%
2025-07-11	34.88	35.20	34.30	34.45	33.72	qfq	1,710,219	58,983,790	-1.20%
2025-07-10	34.96	35.38	34.50	34.87	34.13	qfq	3,077,824	107,416,447	-2.73%
2025-07-09	33.86	36.12	33.75	35.85	35.09	qfq	4,699,511	166,151,648	5.81%
2025-07-08	33.53	33.96	33.29	33.88	33.16	qfq	814,496	27,460,288	1.71%
2025-07-07	33.00	33.40	32.98	33.31	32.60	qfq	640,350	21,302,795	0.88%
2025-07-04	33.52	33.65	32.98	33.02	32.32	qfq	872,400	28,988,972	-1.90%
2025-07-03	33.65	33.77	33.41	33.66	32.95	qfq	752,800	25,297,269	0.45%
2025-07-02	33.62	33.79	33.22	33.51	32.80	qfq	781,700	26,153,083	0.03%
2025-07-01	33.43	33.78	33.10	33.50	32.79	qfq	734,000	24,531,899	0.21%
2025-06-30	32.98	33.50	32.98	33.43	32.72	qfq	820,705	27,277,146	1.24%
2025-06-27	32.81	33.06	32.75	33.02	32.32	qfq	602,387	19,848,204	0.64%
2025-06-26	32.70	33.12	32.60	32.81	32.11	qfq	737,765	24,243,355	0.37%
2025-06-25	32.60	32.80	32.30	32.69	32.00	qfq	786,938	25,623,362	0.28%
2025-06-24	31.88	32.65	31.88	32.60	31.91	qfq	674,282	21,833,096	2.39%
2025-06-23	31.50	31.88	31.10	31.84	31.16	qfq	514,300	16,282,484	0.79%
2025-06-20	31.53	32.08	31.53	31.59	30.92	qfq	538,773	17,097,815	-0.09%
2025-06-19	32.28	32.43	31.53	31.62	30.95	qfq	742,700	23,705,543	-1.95%
2025-06-18	32.38	32.45	32.03	32.25	31.57	qfq	634,842	20,481,495	-0.62%
2025-06-17	32.90	33.23	32.31	32.45	31.76	qfq	1,101,900	35,882,660	-1.37%
2025-06-16	32.75	33.60	32.75	32.90	32.20	qfq	1,186,996	39,352,084	0.06%
2025-06-13	34.08	34.30	32.86	32.88	32.18	qfq	1,783,700	59,403,027	-4.17%
2025-06-12	33.64	35.58	33.52	34.31	33.58	qfq	2,208,026	76,036,768	1.60%
2025-06-11	34.40	34.46	33.51	33.77	33.05	qfq	1,497,275	50,788,570	-5.41%
2025-06-10	35.47	36.35	35.44	35.70	33.67	qfq	2,089,594	74,763,493	0.34%
2025-06-09	35.86	35.99	35.40	35.58	33.56	qfq	1,912,040	68,104,621	0.23%
2025-06-06	34.40	36.54	34.21	35.50	33.48	qfq	2,868,461	101,862,797	3.20%
2025-06-05	34.33	34.66	34.08	34.40	32.44	qfq	1,115,101	38,423,808	0.23%
2025-06-04	33.36	34.45	33.36	34.32	32.37	qfq	1,260,050	43,056,587	3.00%
2025-06-03	33.00	33.47	32.80	33.32	31.42	qfq	589,538	19,579,205	-0.06%
2025-05-30	34.10	34.10	33.24	33.34	31.44	qfq	957,000	32,138,883	-2.60%
2025-05-29	33.84	34.30	33.75	34.23	32.28	qfq	1,074,700	36,702,091	0.97%
2025-05-28	33.93	34.15	33.40	33.90	31.97	qfq	1,386,350	46,803,736	-0.44%
2025-05-27	34.79	35.35	33.63	34.05	32.11	qfq	2,186,855	75,002,787	0.06%
2025-05-26	33.51	34.35	33.50	34.03	32.09	qfq	1,092,370	37,103,406	1.01%
2025-05-23	33.62	33.98	33.33	33.69	31.77	qfq	787,767	26,506,499	0.03%
2025-05-22	33.80	34.41	33.56	33.68	31.76	qfq	676,170	22,886,758	-1.35%
2025-05-21	34.24	34.50	33.98	34.14	32.20	qfq	763,067	26,097,517	-0.99%
2025-05-20	33.60	34.55	33.40	34.48	32.52	qfq	958,957	32,808,555	2.34%
2025-05-19	33.96	34.40	33.56	33.69	31.77	qfq	837,876	28,264,609	-1.14%
2025-05-16	33.96	34.44	33.73	34.08	32.14	qfq	662,250	22,663,746	0.35%
2025-05-15	34.02	34.39	33.73	33.96	32.03	qfq	704,300	23,953,903	-0.18%
2025-05-14	34.21	34.28	33.70	34.02	32.08	qfq	782,550	26,560,317	-0.58%
2025-05-13	35.02	35.37	34.12	34.22	32.27	qfq	1,252,000	43,377,509	-0.35%
2025-05-12	34.35	34.43	33.90	34.34	32.39	qfq	825,315	28,204,651	1.21%
2025-05-09	34.15	34.15	33.61	33.93	32.00	qfq	723,850	24,508,201	-1.08%
2025-05-08	33.60	34.32	33.34	34.30	32.35	qfq	776,400	26,460,636	1.84%
2025-05-07	34.14	34.44	33.28	33.68	31.76	qfq	897,200	30,234,901	0.39%
2025-05-06	32.97	33.55	32.83	33.55	31.64	qfq	911,050	30,306,857	2.66%
2025-04-30	32.54	32.98	32.53	32.68	30.82	qfq	524,800	17,204,638	0.43%
2025-04-29	31.81	32.89	31.80	32.54	30.69	qfq	1,016,900	33,092,083	2.23%
2025-04-28	32.95	32.95	31.78	31.83	30.02	qfq	1,077,050	34,546,225	-3.19%
2025-04-25	32.80	33.18	32.70	32.88	31.01	qfq	1,192,050	39,250,817	-1.76%
2025-04-24	32.84	33.85	32.80	33.47	31.57	qfq	1,411,222	47,078,890	1.03%
2025-04-23	32.49	33.33	32.47	33.13	31.25	qfq	1,429,345	47,081,383	3.05%
2025-04-22	32.17	32.45	32.13	32.15	30.32	qfq	603,050	19,451,182	-0.74%
2025-04-21	31.88	32.44	31.84	32.39	30.55	qfq	784,300	25,296,537	0.75%
2025-04-18	32.71	32.71	31.78	32.15	30.32	qfq	708,400	22,750,452	-1.23%
2025-04-17	32.00	32.85	31.88	32.55	30.70	qfq	1,041,850	33,800,924	1.15%
2025-04-16	32.49	33.43	31.87	32.18	30.35	qfq	1,533,100	49,970,044	-0.98%
2025-04-15	32.62	32.62	32.06	32.50	30.65	qfq	844,131	27,302,599	0.06%
2025-04-14	32.20	32.70	32.03	32.48	30.63	qfq	1,269,600	41,195,173	2.11%
2025-04-11	31.60	32.10	31.35	31.81	30.00	qfq	1,295,294	41,133,482	-0.09%
2025-04-10	31.87	32.25	31.00	31.84	30.03	qfq	2,427,643	77,355,631	2.81%
2025-04-09	30.05	31.11	28.35	30.97	29.21	qfq	2,876,050	85,958,570	0.78%
2025-04-08	31.25	32.20	29.98	30.73	28.98	qfq	2,452,393	75,528,739	1.39%
2025-04-07	35.69	35.70	30.20	30.31	28.59	qfq	2,690,805	87,909,973	-19.39%
2025-04-03	38.61	39.19	37.40	37.60	35.46	qfq	1,982,000	75,556,580	-4.25%
2025-04-02	39.44	39.79	39.20	39.27	37.04	qfq	473,050	18,671,719	-0.36%
2025-04-01	39.09	39.73	39.09	39.41	37.17	qfq	515,350	20,319,218	0.87%
2025-03-31	39.00	39.54	38.60	39.07	36.85	qfq	744,350	28,978,030	-1.04%
2025-03-28	40.22	40.55	39.41	39.48	37.23	qfq	876,500	34,816,964	-1.84%
2025-03-27	40.74	41.36	40.11	40.22	37.93	qfq	1,066,050	43,324,394	-1.28%
2025-03-26	39.72	40.86	39.70	40.74	38.42	qfq	907,900	36,810,854	2.13%
2025-03-25	39.42	39.95	39.42	39.89	37.62	qfq	616,650	24,486,866	0.45%
2025-03-24	39.91	40.36	38.70	39.71	37.45	qfq	1,070,800	42,338,862	-1.00%
2025-03-21	40.60	40.95	39.93	40.11	37.83	qfq	778,680	31,411,436	-1.21%
2025-03-20	41.23	41.33	40.55	40.60	38.29	qfq	712,800	29,149,755	-1.31%
2025-03-19	41.27	41.49	40.90	41.14	38.80	qfq	760,030	31,315,216	-0.44%
2025-03-18	41.23	41.40	41.01	41.32	38.97	qfq	870,706	35,875,962	0.22%
2025-03-17	41.58	41.58	41.00	41.23	38.88	qfq	936,550	38,634,102	0.81%
2025-03-14	40.09	41.00	40.05	40.90	38.57	qfq	923,350	37,568,341	1.44%
2025-03-13	40.81	40.88	39.91	40.32	38.03	qfq	809,250	32,603,819	-1.20%
2025-03-12	41.08	41.08	40.62	40.81	38.49	qfq	684,380	27,933,293	-0.68%
2025-03-11	40.80	41.10	40.10	41.09	38.75	qfq	923,623	37,530,555	0.49%
2025-03-10	40.26	41.18	40.19	40.89	38.56	qfq	1,028,600	41,875,657	1.92%
2025-03-07	40.71	40.78	40.00	40.12	37.84	qfq	1,022,350	41,263,623	-1.96%
2025-03-06	40.41	41.12	40.34	40.92	38.59	qfq	1,038,869	42,308,860	1.26%
2025-03-05	40.78	40.99	39.90	40.41	38.11	qfq	908,600	36,527,596	-0.91%
2025-03-04	40.15	41.07	40.01	40.78	38.46	qfq	857,250	34,839,181	0.94%
2025-03-03	40.16	41.13	40.10	40.40	38.10	qfq	929,219	37,791,228	0.80%
2025-02-28	41.51	41.70	40.01	40.08	37.80	qfq	1,330,000	54,105,495	-4.21%
2025-02-27	41.88	42.31	41.09	41.84	39.46	qfq	1,161,968	48,417,010	-0.81%
2025-02-26	41.99	42.78	41.73	42.18	39.78	qfq	1,041,218	43,894,169	1.27%
2025-02-25	42.00	42.22	41.55	41.65	39.28	qfq	905,700	37,947,560	-1.37%
2025-02-24	42.62	42.88	41.71	42.23	39.83	qfq	1,194,022	50,221,427	-0.92%
2025-02-21	42.74	42.98	42.20	42.62	40.20	qfq	1,697,900	72,206,205	-1.14%
2025-02-20	41.48	43.33	41.02	43.11	40.66	qfq	2,659,498	112,879,675	4.18%
2025-02-19	40.87	41.58	40.53	41.38	39.03	qfq	1,109,633	45,673,367	1.22%
2025-02-18	42.54	42.58	40.76	40.88	38.55	qfq	1,411,238	58,928,566	-4.08%
2025-02-17	42.64	42.73	41.90	42.62	40.20	qfq	1,450,681	61,421,673	-0.35%
2025-02-14	41.33	43.87	41.21	42.77	40.34	qfq	2,677,584	115,036,161	3.38%
2025-02-13	42.20	42.20	41.36	41.37	39.02	qfq	1,110,550	46,222,543	-1.94%
2025-02-12	41.75	42.25	41.36	42.19	39.79	qfq	1,205,016	50,236,391	0.76%
2025-02-11	42.21	42.21	41.45	41.87	39.49	qfq	1,061,724	44,292,706	-1.02%
2025-02-10	42.60	42.72	41.85	42.30	39.89	qfq	1,453,350	61,258,053	-1.17%
2025-02-07	42.50	43.25	42.11	42.80	40.37	qfq	1,856,300	79,261,186	0.45%
2025-02-06	41.70	42.62	41.28	42.61	40.19	qfq	1,418,197	59,631,903	2.18%
2025-02-05	43.24	43.43	41.26	41.70	39.33	qfq	1,397,200	58,371,483	-3.70%
2025-01-27	42.54	43.95	42.45	43.30	40.84	qfq	1,616,900	70,020,503	2.12%
2025-01-24	41.41	43.07	41.08	42.40	39.99	qfq	2,005,943	85,226,168	1.65%
2025-01-23	41.30	42.62	41.15	41.71	39.34	qfq	1,885,000	79,313,454	1.98%
2025-01-22	41.86	41.88	40.48	40.90	38.57	qfq	975,600	40,119,394	-2.29%
2025-01-21	41.80	41.99	40.93	41.86	39.48	qfq	982,400	40,839,706	0.46%
2025-01-20	42.00	42.58	41.37	41.67	39.30	qfq	1,295,593	54,179,029	-1.04%
2025-01-17	40.62	42.19	40.36	42.11	39.71	qfq	2,001,917	83,394,475	3.21%
2025-01-16	40.55	41.65	40.50	40.80	38.48	qfq	1,806,900	74,212,556	-0.95%
2025-01-15	40.20	42.69	40.20	41.19	38.85	qfq	2,794,424	116,319,913	3.49%
2025-01-14	38.57	39.84	38.43	39.80	37.54	qfq	1,692,491	66,236,882	4.85%
2025-01-13	38.06	38.27	37.30	37.96	35.80	qfq	1,016,001	38,461,728	-0.63%
2025-01-10	39.24	39.53	38.04	38.20	36.03	qfq	1,524,950	58,746,544	-2.65%
2025-01-09	39.66	39.99	39.12	39.24	37.01	qfq	1,108,323	43,807,256	-1.56%
2025-01-08	40.59	40.71	38.77	39.86	37.59	qfq	1,549,950	61,678,727	-2.66%
2025-01-07	40.50	40.98	39.80	40.95	38.62	qfq	1,397,150	56,636,655	1.14%
2025-01-06	40.20	40.70	38.68	40.49	38.19	qfq	1,239,466	49,660,862	0.75%
2025-01-03	42.03	42.20	40.12	40.19	37.90	qfq	1,857,400	76,082,758	-3.76%
2025-01-02	43.87	44.70	41.72	41.76	39.38	qfq	2,385,842	102,582,874	-5.41%
2024-12-31	44.76	45.14	43.87	44.15	41.64	qfq	1,623,950	72,237,772	-1.25%
2024-12-30	45.56	46.14	44.60	44.71	42.17	qfq	2,100,543	94,845,476	-2.53%
2024-12-27	47.10	47.28	45.85	45.87	43.26	qfq	2,198,218	102,394,138	-3.00%
2024-12-26	46.80	47.70	46.53	47.29	44.60	qfq	2,430,318	114,811,235	0.17%
2024-12-25	45.34	47.39	44.13	47.21	44.52	qfq	3,193,991	147,796,972	4.10%
2024-12-24	45.01	45.42	43.68	45.35	42.77	qfq	2,127,750	95,206,163	1.39%
2024-12-23	46.38	46.38	44.38	44.73	42.19	qfq	2,749,500	124,072,661	-4.61%
2024-12-20	46.22	47.87	45.88	46.89	44.22	qfq	2,700,967	126,945,460	1.52%
2024-12-19	47.28	47.28	45.20	46.19	43.56	qfq	3,671,826	169,396,855	-4.76%
2024-12-18	47.60	49.76	47.00	48.50	45.74	qfq	4,373,758	212,779,457	2.11%
2024-12-17	50.43	50.43	46.89	47.50	44.80	qfq	5,098,489	245,988,015	-7.59%
2024-12-16	50.20	54.00	47.70	51.40	48.48	qfq	9,716,176	491,930,474	4.15%
2024-12-13	45.56	50.93	45.39	49.35	46.54	qfq	8,934,697	435,732,676	7.33%
2024-12-12	45.50	46.58	45.32	45.98	43.36	qfq	2,537,035	116,599,061	1.17%
2024-12-11	45.70	45.70	44.92	45.45	42.86	qfq	2,493,077	112,833,614	-0.76%
2024-12-10	44.61	45.83	44.00	45.80	43.19	qfq	4,076,683	183,485,881	5.51%
2024-12-09	44.87	45.05	43.22	43.41	40.94	qfq	2,749,900	121,271,115	-3.28%
2024-12-06	45.00	45.25	44.49	44.88	42.33	qfq	2,315,242	103,897,602	-0.38%
2024-12-05	44.71	45.05	44.50	45.05	42.49	qfq	1,840,627	82,437,930	0.78%
2024-12-04	45.09	45.46	44.32	44.70	42.16	qfq	2,395,648	107,532,261	-0.86%
2024-12-03	47.00	47.10	44.50	45.09	42.53	qfq	4,201,756	190,544,276	-3.90%
2024-12-02	47.16	48.30	45.69	46.92	44.25	qfq	3,730,873	174,506,702	-1.18%
2024-11-29	47.20	49.35	46.19	47.48	44.78	qfq	5,181,366	247,413,313	0.25%
2024-11-28	45.17	49.86	44.71	47.36	44.67	qfq	5,452,949	259,233,920	3.27%
2024-11-27	44.28	46.29	43.99	45.86	43.25	qfq	3,845,769	175,024,876	3.17%
2024-11-26	48.87	48.87	44.08	44.45	41.92	qfq	5,835,536	271,245,903	-11.10%
2024-11-25	46.50	51.99	45.70	50.00	47.16	qfq	8,116,707	391,773,602	10.33%
2024-11-22	43.95	45.60	43.35	45.32	42.74	qfq	6,522,179	292,390,251	3.97%
2024-11-21	43.97	45.14	43.01	43.59	41.11	qfq	4,288,528	188,177,442	-2.09%
2024-11-20	43.40	45.36	43.01	44.52	41.99	qfq	6,444,473	286,621,570	1.44%
2024-11-19	38.90	46.44	38.80	43.89	41.39	qfq	7,896,593	335,741,965	13.21%
2024-11-18	39.67	39.98	38.53	38.77	36.56	qfq	1,569,875	61,479,381	-1.82%
2024-11-15	40.43	41.28	39.45	39.49	37.24	qfq	1,904,775	76,932,336	-2.28%
2024-11-14	42.00	42.20	40.30	40.41	38.11	qfq	2,048,478	84,434,876	-4.31%
2024-11-13	41.26	42.30	40.90	42.23	39.83	qfq	2,340,373	97,813,501	1.76%
2024-11-12	42.63	42.63	41.02	41.50	39.14	qfq	2,877,725	120,741,017	-2.42%
2024-11-11	41.39	42.87	41.39	42.53	40.11	qfq	3,603,148	152,568,257	2.78%
2024-11-08	41.00	41.80	40.59	41.38	39.03	qfq	2,951,304	121,297,523	1.62%
2024-11-07	38.40	40.84	38.36	40.72	38.40	qfq	3,411,353	136,077,820	5.22%
2024-11-06	38.96	39.59	38.50	38.70	36.50	qfq	2,341,929	91,305,628	-0.67%
2024-11-05	38.53	38.96	38.00	38.96	36.74	qfq	2,204,043	84,937,146	1.41%
2024-11-04	37.20	38.49	37.03	38.42	36.23	qfq	1,375,705	52,154,689	3.22%
2024-11-01	37.62	37.96	37.10	37.22	35.10	qfq	1,592,743	59,736,971	-1.79%
2024-10-31	37.80	38.35	37.48	37.90	35.74	qfq	1,728,119	65,351,094	0.61%
2024-10-30	39.09	39.09	37.25	37.67	35.53	qfq	2,776,850	105,557,968	-4.61%
2024-10-29	40.52	40.87	39.38	39.49	37.24	qfq	2,030,045	80,985,613	-2.40%
2024-10-28	40.76	41.14	40.19	40.46	38.16	qfq	2,296,669	92,927,511	-0.71%
2024-10-25	40.00	40.76	39.62	40.75	38.43	qfq	2,222,258	89,549,633	1.90%
2024-10-24	40.30	40.64	39.83	39.99	37.72	qfq	1,359,877	54,463,498	-1.60%
2024-10-23	41.02	41.18	40.16	40.64	38.33	qfq	1,972,826	80,035,448	-0.83%
2024-10-22	40.88	41.39	40.37	40.98	38.65	qfq	2,159,494	88,525,670	0.22%
2024-10-21	39.85	41.40	39.85	40.89	38.56	qfq	2,317,026	94,148,221	2.66%
2024-10-18	38.24	40.49	38.24	39.83	37.56	qfq	2,090,842	82,423,711	3.56%
2024-10-17	39.16	39.59	38.35	38.46	36.27	qfq	1,470,700	57,112,122	-1.76%
2024-10-16	39.02	39.45	38.47	39.15	36.92	qfq	1,348,653	52,583,967	-1.31%
2024-10-15	40.40	40.75	39.41	39.67	37.41	qfq	1,561,783	62,481,326	-2.77%
2024-10-14	40.24	40.98	39.06	40.80	38.48	qfq	1,777,005	71,174,927	1.24%
2024-10-11	41.70	41.70	39.88	40.30	38.01	qfq	1,829,781	74,257,756	-3.38%
2024-10-10	41.68	43.10	41.22	41.71	39.34	qfq	2,264,097	95,397,860	0.02%
2024-10-09	47.19	47.20	41.61	41.70	39.33	qfq	3,816,942	167,570,107	-16.06%
2024-10-08	53.99	55.43	48.49	49.68	46.85	qfq	4,177,632	211,012,901	6.72%
2024-09-30	43.00	47.42	42.00	46.55	43.90	qfq	2,696,775	120,910,536	13.65%
2024-09-27	39.10	41.63	38.79	40.96	38.63	qfq	1,345,068	53,767,463	6.72%
2024-09-26	36.65	38.38	36.41	38.38	36.20	qfq	985,249	36,915,156	3.95%
2024-09-25	37.65	38.49	36.85	36.92	34.82	qfq	570,050	21,471,800	-1.20%
2024-09-24	35.73	37.45	35.54	37.37	35.24	qfq	743,400	27,194,099	4.59%
2024-09-23	35.88	36.24	35.47	35.73	33.70	qfq	270,650	9,701,321	0.03%
2024-09-20	36.18	36.22	35.54	35.72	33.69	qfq	390,950	13,988,897	-1.52%
2024-09-19	36.32	37.36	36.20	36.27	34.21	qfq	551,900	20,235,224	-0.77%
2024-09-18	35.73	36.70	35.55	36.55	34.47	qfq	454,450	16,445,653	1.95%
2024-09-13	36.42	36.60	35.62	35.85	33.81	qfq	556,850	20,049,143	-1.54%
2024-09-12	36.45	37.11	36.38	36.41	34.34	qfq	327,900	12,063,141	-0.30%
2024-09-11	37.17	37.17	36.20	36.52	34.44	qfq	364,750	13,378,081	-0.68%
2024-09-10	36.00	36.92	35.76	36.77	34.68	qfq	617,629	22,520,930	2.14%
2024-09-09	37.07	37.07	35.15	36.00	33.95	qfq	857,776	30,690,702	-2.60%
2024-09-06	38.65	38.93	36.91	36.96	34.86	qfq	780,176	29,421,944	-4.74%
2024-09-05	38.45	39.30	38.45	38.80	36.59	qfq	408,000	15,845,097	0.91%
2024-09-04	38.71	38.93	38.20	38.45	36.26	qfq	531,326	20,458,590	-1.33%
2024-09-03	37.99	39.09	37.99	38.97	36.75	qfq	477,050	18,467,418	2.04%
2024-09-02	39.33	39.92	38.19	38.19	36.02	qfq	879,927	34,534,905	-1.39%
2024-08-30	38.50	39.34	38.11	38.73	36.53	qfq	595,477	23,158,584	0.44%
2024-08-29	37.27	38.74	36.91	38.56	36.37	qfq	569,801	21,767,300	3.46%
2024-08-28	37.04	37.40	36.98	37.27	35.15	qfq	383,901	14,280,458	0.30%
2024-08-27	37.21	37.40	36.80	37.16	35.05	qfq	462,000	17,151,312	-0.75%
2024-08-26	37.25	37.49	36.96	37.44	35.31	qfq	602,327	22,430,547	0.51%
2024-08-23	37.03	37.48	36.85	37.25	35.13	qfq	675,950	25,080,248	0.24%
2024-08-22	37.96	38.20	37.00	37.16	35.05	qfq	528,772	19,722,407	-2.08%
2024-08-21	37.83	38.21	37.58	37.95	35.79	qfq	554,900	21,048,359	0.21%
2024-08-20	39.10	39.39	37.60	37.87	35.72	qfq	1,097,343	41,770,114	-4.08%
2024-08-19	40.00	40.25	38.45	39.48	37.23	qfq	1,351,777	53,103,008	-1.74%
2024-08-16	39.98	40.40	39.40	40.18	37.89	qfq	1,128,000	44,941,665	0.42%
2024-08-15	39.62	40.27	39.10	40.01	37.73	qfq	893,776	35,533,661	1.16%
2024-08-14	39.66	39.88	39.06	39.55	37.30	qfq	492,102	19,427,901	-0.25%
2024-08-13	39.47	39.77	38.91	39.65	37.39	qfq	306,731	12,104,060	0.94%
2024-08-12	39.02	39.62	38.80	39.28	37.05	qfq	376,521	14,775,100	0.00%
2024-08-09	39.63	40.11	39.06	39.28	37.05	qfq	493,097	19,517,742	-0.86%
2024-08-08	39.17	39.82	38.69	39.62	37.37	qfq	409,424	16,096,148	1.15%
2024-08-07	39.84	40.13	38.84	39.17	36.94	qfq	524,611	20,587,413	-1.68%
2024-08-06	39.23	39.92	38.96	39.84	37.57	qfq	612,350	24,183,978	2.60%
2024-08-05	38.27	40.38	38.27	38.83	36.62	qfq	882,241	34,836,443	0.44%
2024-08-02	39.00	39.75	38.55	38.66	36.46	qfq	541,647	21,210,289	-1.30%
2024-08-01	39.97	40.19	39.01	39.17	36.94	qfq	514,447	20,313,836	-2.15%
2024-07-31	37.78	40.15	37.59	40.03	37.75	qfq	768,206	30,068,977	5.96%
2024-07-30	37.70	38.08	37.24	37.78	35.63	qfq	425,950	16,035,884	-0.79%
2024-07-29	39.00	39.18	37.51	38.08	35.91	qfq	823,348	31,573,369	-2.06%
2024-07-26	37.88	38.96	37.50	38.88	36.67	qfq	596,274	23,019,384	3.35%
2024-07-25	36.71	38.38	36.30	37.62	35.48	qfq	725,474	27,279,010	2.45%
2024-07-24	38.11	38.31	36.53	36.72	34.63	qfq	686,048	25,539,159	-3.62%
2024-07-23	39.61	39.61	38.10	38.10	35.93	qfq	582,273	22,449,322	-3.47%
2024-07-22	40.13	40.26	39.10	39.47	37.22	qfq	491,500	19,431,618	-0.98%
2024-07-19	40.10	40.42	39.71	39.86	37.59	qfq	348,400	13,906,884	-0.60%
2024-07-18	39.22	40.52	38.92	40.10	37.82	qfq	511,200	20,404,616	1.21%
2024-07-17	40.01	40.16	38.89	39.62	37.37	qfq	521,033	20,671,269	-0.93%
2024-07-16	40.21	40.50	39.59	39.99	37.72	qfq	485,850	19,470,587	-0.62%
2024-07-15	40.80	41.28	39.41	40.24	37.95	qfq	661,450	26,587,819	-2.52%
2024-07-12	41.98	42.10	41.16	41.28	38.93	qfq	547,100	22,706,275	-1.34%
2024-07-11	40.64	42.17	40.64	41.84	39.46	qfq	804,286	33,404,257	4.08%
2024-07-10	40.00	40.68	39.45	40.20	37.91	qfq	732,159	29,349,545	0.53%
2024-07-09	40.29	40.60	38.73	39.99	37.72	qfq	1,308,850	52,118,324	-1.14%
2024-07-08	41.80	42.46	40.01	40.45	38.15	qfq	841,147	34,204,833	-3.37%
2024-07-05	41.99	42.37	40.84	41.86	39.48	qfq	783,243	32,484,867	-0.40%
2024-07-04	43.98	44.25	42.00	42.03	39.64	qfq	708,706	30,129,508	-4.26%
2024-07-03	44.92	45.17	43.76	43.90	41.40	qfq	636,284	28,127,945	-2.70%
2024-07-02	46.30	46.32	44.50	45.12	42.55	qfq	568,252	25,672,931	-2.86%
2024-07-01	46.33	46.86	45.60	46.45	43.81	qfq	331,137	15,280,712	0.11%
2024-06-28	46.75	47.96	46.05	46.40	43.76	qfq	462,607	21,752,270	-0.73%
2024-06-27	47.82	47.83	46.64	46.74	44.08	qfq	424,021	19,989,223	-2.07%
2024-06-26	47.49	48.02	47.18	47.73	45.02	qfq	483,735	23,028,666	0.27%
2024-06-25	48.32	49.35	47.30	47.60	44.89	qfq	500,950	24,056,581	-1.45%
2024-06-24	50.01	50.71	48.10	48.30	45.55	qfq	576,125	28,177,894	-5.11%
2024-06-21	50.63	51.00	50.02	50.90	48.00	qfq	388,100	19,620,706	-0.51%
2024-06-20	52.77	53.03	51.00	51.16	48.25	qfq	351,850	18,238,471	-3.54%
2024-06-19	52.57	53.25	51.54	53.04	50.02	qfq	495,100	25,963,881	0.87%
2024-06-18	53.28	53.57	52.33	52.58	49.59	qfq	310,300	16,383,648	-1.35%
2024-06-17	52.28	53.45	51.82	53.30	50.27	qfq	394,082	20,836,300	1.97%
2024-06-14	51.70	52.38	51.18	52.27	49.30	qfq	325,550	16,914,627	1.10%
2024-06-13	52.00	52.88	51.51	51.70	48.76	qfq	515,650	26,830,262	-0.84%
2024-06-12	52.93	53.68	52.00	52.14	49.17	qfq	590,851	31,059,358	-2.14%
2024-06-11	53.59	53.59	50.81	53.28	50.25	qfq	1,026,440	54,120,588	-35.65%
2024-06-07	79.08	83.15	79.08	82.80	50.55	qfq	591,399	48,261,455	3.93%
2024-06-06	81.00	81.68	79.00	79.67	48.64	qfq	598,000	47,955,837	-1.64%
2024-06-05	82.40	82.40	80.72	81.00	49.45	qfq	409,400	33,266,297	-1.81%
2024-06-04	82.02	82.49	79.71	82.49	50.36	qfq	710,400	57,428,008	0.49%
2024-06-03	83.96	84.00	81.17	82.09	50.12	qfq	605,523	49,896,827	-0.28%
2024-05-31	81.35	82.89	81.07	82.32	50.26	qfq	296,500	24,420,585	1.04%
2024-05-30	83.79	83.79	80.01	81.47	49.74	qfq	697,100	56,700,012	-2.76%
2024-05-29	86.46	87.94	82.84	83.78	51.15	qfq	430,118	36,768,843	-4.10%
2024-05-28	86.66	88.00	86.06	87.36	53.34	qfq	200,300	17,412,220	0.36%
2024-05-27	86.45	87.68	85.71	87.05	53.15	qfq	207,434	17,970,786	1.50%
2024-05-24	87.70	87.70	85.76	85.76	52.36	qfq	227,800	19,689,754	-2.28%
2024-05-23	87.08	87.98	85.88	87.76	53.58	qfq	280,500	24,538,909	0.85%
2024-05-22	88.86	89.68	86.82	87.02	53.13	qfq	406,700	35,646,548	-2.02%
2024-05-21	87.30	89.20	86.53	88.81	54.22	qfq	423,000	37,346,000	2.02%
2024-05-20	86.00	87.58	85.86	87.05	53.15	qfq	254,400	22,044,020	1.22%
2024-05-17	87.33	87.88	85.00	86.00	52.50	qfq	436,100	37,669,818	-1.53%
2024-05-16	89.25	89.25	86.89	87.34	53.32	qfq	556,800	48,741,743	-2.14%
2024-05-15	91.08	91.49	87.40	89.25	54.49	qfq	664,800	59,033,662	-2.03%
2024-05-14	89.95	91.66	89.70	91.10	55.62	qfq	332,544	30,256,958	1.22%
2024-05-13	89.97	90.68	88.60	90.00	54.95	qfq	414,944	37,127,257	-0.44%
2024-05-10	90.90	91.75	90.17	90.40	55.19	qfq	340,200	30,863,035	-0.90%
2024-05-09	91.00	92.32	90.82	91.22	55.69	qfq	628,524	57,489,200	-0.41%
2024-05-08	94.00	94.58	90.61	91.60	55.92	qfq	766,654	70,467,643	-2.54%
2024-05-07	90.49	94.46	89.80	93.99	57.38	qfq	1,009,390	93,634,347	3.87%
2024-05-06	91.30	91.30	88.18	90.49	55.25	qfq	988,124	88,989,180	-0.10%
2024-04-30	92.34	92.34	90.37	90.58	55.30	qfq	584,200	53,377,276	-1.58%
2024-04-29	92.59	93.30	91.38	92.03	56.19	qfq	926,610	85,522,354	-0.97%
2024-04-26	94.00	94.27	91.25	92.93	56.74	qfq	1,193,195	110,665,930	-2.69%
2024-04-25	103.70	104.02	93.32	95.50	58.30	qfq	1,509,850	144,079,609	-10.11%
2024-04-24	103.00	107.27	102.05	106.24	64.86	qfq	329,950	34,851,162	3.14%
2024-04-23	104.80	104.87	100.08	103.01	62.89	qfq	271,156	27,679,078	-0.95%
2024-04-22	103.88	105.00	101.56	104.00	63.49	qfq	333,409	34,377,407	0.10%
2024-04-19	104.47	105.89	103.08	103.90	63.43	qfq	130,634	13,587,550	-0.56%
2024-04-18	106.19	106.19	102.90	104.49	63.79	qfq	299,553	31,294,342	-1.65%
2024-04-17	106.58	108.78	103.79	106.24	64.86	qfq	381,037	40,184,684	-0.25%
2024-04-16	105.45	109.00	103.53	106.51	65.03	qfq	323,891	34,435,867	1.10%
2024-04-15	102.82	107.60	102.56	105.35	64.32	qfq	311,062	32,679,201	0.79%
2024-04-12	101.99	106.50	101.08	104.52	63.81	qfq	391,000	40,974,664	2.18%
2024-04-11	98.38	102.80	98.03	102.29	62.45	qfq	314,006	31,762,366	3.08%
2024-04-10	97.40	100.95	96.81	99.23	60.58	qfq	272,106	27,025,021	2.02%
2024-04-09	96.29	98.40	94.06	97.27	59.39	qfq	322,790	30,970,849	1.03%
2024-04-08	96.48	98.50	95.35	96.28	58.78	qfq	233,942	22,644,927	-0.38%
2024-04-03	96.45	99.80	93.28	96.65	59.01	qfq	360,100	34,955,050	0.31%
2024-04-02	95.72	97.15	95.06	96.35	58.82	qfq	231,242	22,286,214	0.34%
2024-04-01	97.70	97.71	94.52	96.02	58.62	qfq	463,852	44,397,445	-1.72%
2024-03-29	98.11	98.57	96.37	97.70	59.65	qfq	319,266	31,005,393	-1.01%
2024-03-28	98.16	99.98	95.55	98.70	60.26	qfq	211,600	20,752,308	0.46%
2024-03-27	101.00	101.48	98.25	98.25	59.98	qfq	177,866	17,719,342	-3.20%
2024-03-26	100.27	102.01	96.57	101.50	61.97	qfq	376,986	37,341,811	0.60%
2024-03-25	97.02	102.50	96.21	100.89	61.60	qfq	372,600	37,331,709	2.95%
2024-03-22	97.96	98.49	96.77	98.00	59.83	qfq	159,300	15,562,744	-0.51%
2024-03-21	97.77	98.80	96.62	98.50	60.14	qfq	235,400	22,995,227	0.62%
2024-03-20	93.97	97.89	93.26	97.89	59.76	qfq	535,718	51,197,134	4.23%
2024-03-19	94.30	95.26	93.03	93.92	57.34	qfq	370,700	34,974,699	-0.88%
2024-03-18	94.20	94.77	90.88	94.75	57.85	qfq	479,385	44,391,870	0.51%
2024-03-15	97.12	97.99	93.88	94.27	57.55	qfq	425,603	40,382,580	-3.79%
2024-03-14	101.66	102.69	96.28	97.98	59.82	qfq	427,585	42,420,971	-4.03%
2024-03-13	101.46	103.91	100.94	102.09	62.33	qfq	272,700	27,966,807	0.62%
2024-03-12	102.17	102.69	100.67	101.46	61.94	qfq	208,100	21,112,434	-0.58%
2024-03-11	103.00	103.49	101.63	102.05	62.30	qfq	197,800	20,247,699	-1.51%
2024-03-08	105.50	105.89	100.50	103.61	63.26	qfq	362,600	37,220,881	-1.55%
2024-03-07	100.94	105.51	100.16	105.24	64.25	qfq	485,000	50,396,819	4.22%
2024-03-06	100.29	103.86	100.28	100.98	61.65	qfq	307,800	31,239,562	-0.81%
2024-03-05	102.70	105.50	100.95	101.80	62.15	qfq	226,800	23,267,289	-2.15%
2024-03-04	100.91	104.20	100.48	104.04	63.52	qfq	280,886	28,818,414	3.00%
2024-03-01	104.00	104.00	99.20	101.01	61.67	qfq	216,236	21,805,314	-1.88%
2024-02-29	100.89	103.05	100.80	102.95	62.85	qfq	230,500	23,513,680	0.49%
2024-02-28	104.61	104.72	101.07	102.45	62.55	qfq	342,700	35,320,839	-2.35%
2024-02-27	107.00	107.00	104.01	104.92	64.06	qfq	155,700	16,311,998	-1.02%
2024-02-26	105.47	107.60	105.09	106.00	64.72	qfq	165,500	17,610,238	-0.01%
2024-02-23	109.78	109.78	103.30	106.01	64.72	qfq	308,436	32,587,807	-3.51%
2024-02-22	105.98	110.80	105.80	109.87	67.08	qfq	195,086	21,073,553	3.67%
2024-02-21	106.51	110.40	103.00	105.98	64.70	qfq	259,852	27,814,955	-0.49%
2024-02-20	105.89	107.31	103.80	106.50	65.02	qfq	137,885	14,578,361	0.47%
2024-02-19	102.99	107.00	102.50	106.00	64.72	qfq	177,391	18,582,637	3.38%
2024-02-08	100.30	107.94	99.33	102.53	62.60	qfq	356,756	37,081,835	1.82%
2024-02-07	99.98	102.00	95.80	100.70	61.48	qfq	315,145	31,103,938	-0.16%
2024-02-06	95.81	101.95	92.01	100.86	61.58	qfq	364,500	35,569,495	3.04%
2024-02-05	101.34	102.95	96.00	97.88	59.76	qfq	297,003	29,300,370	-5.10%
2024-02-02	100.60	104.54	96.82	103.14	62.97	qfq	417,282	42,161,444	0.71%
2024-02-01	92.16	104.44	90.40	102.41	62.52	qfq	615,346	60,145,469	10.00%
2024-01-31	96.50	102.47	92.91	93.10	56.84	qfq	345,300	33,424,488	-5.59%
2024-01-30	95.88	101.15	94.50	98.61	60.20	qfq	489,163	48,082,108	2.14%
2024-01-29	107.22	107.38	96.21	96.54	58.94	qfq	452,424	45,664,132	-11.08%
2024-01-26	101.88	110.00	101.40	108.57	66.28	qfq	492,200	52,406,222	6.14%
2024-01-25	102.41	104.97	100.01	102.29	62.45	qfq	282,800	28,744,460	-0.96%
2024-01-24	104.41	106.31	100.76	103.28	63.05	qfq	231,000	23,898,574	-0.03%
2024-01-23	102.51	106.90	101.52	103.31	63.07	qfq	286,600	29,604,617	0.79%
2024-01-22	106.68	108.87	102.08	102.50	62.58	qfq	252,600	26,436,379	-5.02%
2024-01-19	110.46	111.41	106.56	107.92	65.89	qfq	211,600	22,934,007	-2.77%
2024-01-18	108.00	112.50	107.04	110.99	67.76	qfq	344,810	37,702,451	0.44%
2024-01-17	111.88	115.72	109.56	110.50	67.46	qfq	457,700	51,636,952	-1.34%
2024-01-16	106.83	112.80	105.11	112.00	68.38	qfq	595,300	66,047,929	4.90%
2024-01-15	105.92	110.20	105.92	106.77	65.19	qfq	319,000	34,403,409	-0.59%
2024-01-12	104.99	108.87	102.96	107.40	65.57	qfq	362,100	38,573,484	1.39%
2024-01-11	102.65	110.00	99.60	105.93	64.67	qfq	841,867	88,353,995	3.20%
2024-01-10	98.50	103.48	96.91	102.65	62.67	qfq	521,431	52,321,379	6.00%
2024-01-09	93.49	96.98	93.00	96.84	59.12	qfq	246,600	23,513,197	3.57%
2024-01-08	96.00	96.00	92.50	93.50	57.08	qfq	254,900	23,851,485	-0.81%
2024-01-05	99.83	100.25	93.81	94.26	57.55	qfq	365,458	35,190,826	-5.60%
2024-01-04	95.30	100.00	95.00	99.85	60.96	qfq	483,887	47,373,863	2.86%
2024-01-03	90.35	98.89	90.09	97.07	59.26	qfq	1,038,200	98,545,664	7.38%
2024-01-02	90.10	91.82	89.40	90.40	55.19	qfq	204,800	18,521,480	0.33%
2023-12-29	90.60	91.65	89.29	90.10	55.01	qfq	305,900	27,579,681	-0.22%
2023-12-28	89.72	91.88	88.20	90.30	55.13	qfq	292,911	26,517,245	0.06%
2023-12-27	89.32	90.38	88.01	90.25	55.10	qfq	202,471	18,090,580	0.89%
2023-12-26	92.00	92.30	88.70	89.45	54.61	qfq	341,300	30,676,076	-3.09%
2023-12-25	91.15	93.60	90.20	92.30	56.35	qfq	200,300	18,374,493	1.26%
2023-12-22	92.90	94.08	90.80	91.15	55.65	qfq	412,871	37,981,099	-2.57%
2023-12-21	95.28	95.28	91.24	93.55	57.11	qfq	348,400	32,348,409	-0.99%
2023-12-20	94.00	95.60	93.21	94.49	57.69	qfq	251,700	23,823,360	-1.31%
2023-12-19	93.18	96.90	91.59	95.74	58.45	qfq	407,200	38,092,576	2.94%
2023-12-18	91.79	98.27	89.15	93.01	56.78	qfq	570,931	53,117,505	1.33%
2023-12-15	87.90	91.98	85.91	91.79	56.04	qfq	665,756	60,286,237	4.43%
2023-12-14	81.02	87.95	81.02	87.90	53.66	qfq	707,726	60,483,316	8.45%
2023-12-13	81.12	82.30	80.10	81.05	49.48	qfq	218,400	17,794,753	-0.87%
2023-12-12	81.77	82.04	80.06	81.76	49.92	qfq	237,700	19,293,744	0.85%
2023-12-11	79.70	81.50	78.09	81.07	49.50	qfq	281,600	22,573,259	2.03%
2023-12-08	81.71	81.71	79.12	79.46	48.51	qfq	250,900	20,029,642	-2.08%
2023-12-07	80.80	81.38	80.00	81.15	49.54	qfq	133,800	10,796,582	0.06%
2023-12-06	81.01	83.00	80.80	81.10	49.51	qfq	178,900	14,599,860	-1.34%
2023-12-05	84.14	84.14	81.05	82.20	50.18	qfq	247,200	20,329,559	-2.46%
2023-12-04	82.20	84.99	82.01	84.27	51.45	qfq	241,700	20,250,621	2.33%
2023-12-01	81.89	83.03	80.40	82.35	50.28	qfq	218,600	17,944,429	0.98%
2023-11-30	81.51	82.99	80.61	81.55	49.79	qfq	238,900	19,432,658	-1.26%
2023-11-29	82.08	83.22	82.08	82.59	50.42	qfq	154,200	12,753,561	0.27%
2023-11-28	81.00	82.57	81.00	82.37	50.29	qfq	139,300	11,431,020	1.01%
2023-11-27	80.90	81.89	79.85	81.55	49.79	qfq	191,214	15,514,174	1.30%
2023-11-24	82.00	82.00	80.30	80.50	49.15	qfq	215,100	17,368,376	-2.31%
2023-11-23	82.47	83.19	81.14	82.40	50.31	qfq	292,500	23,917,991	-0.10%
2023-11-22	84.75	84.95	82.20	82.48	50.36	qfq	249,500	20,757,691	-2.68%
2023-11-21	86.61	87.77	84.61	84.75	51.74	qfq	284,724	24,504,427	-2.14%
2023-11-20	85.72	86.97	85.34	86.60	52.87	qfq	180,400	15,562,714	1.03%
2023-11-17	84.52	85.76	84.11	85.72	52.33	qfq	171,800	14,625,281	1.13%
2023-11-16	86.60	86.73	84.60	84.76	51.75	qfq	241,329	20,619,147	-2.60%
2023-11-15	86.41	87.28	85.25	87.02	53.13	qfq	350,800	30,283,145	1.01%
2023-11-14	86.17	87.43	85.68	86.15	52.60	qfq	218,800	18,916,369	-0.46%
2023-11-13	86.21	87.19	85.22	86.55	52.84	qfq	234,700	20,240,375	-0.54%
2023-11-10	87.63	87.63	86.20	87.02	53.13	qfq	246,200	21,398,672	-1.11%
2023-11-09	86.16	88.60	85.61	88.00	53.73	qfq	637,300	55,381,184	0.62%
2023-11-08	92.49	92.49	86.12	87.46	53.40	qfq	839,400	73,807,045	-5.69%
2023-11-07	96.30	96.59	91.78	92.74	56.62	qfq	534,226	49,944,745	-3.71%
2023-11-06	97.60	99.29	95.66	96.31	58.80	qfq	356,600	34,598,674	-1.33%
2023-11-03	99.50	100.46	97.00	97.61	59.59	qfq	359,663	35,551,636	-0.47%
2023-11-02	97.02	99.88	94.80	98.07	59.87	qfq	356,131	34,888,762	-0.03%
2023-11-01	90.99	99.28	88.02	98.10	59.89	qfq	592,510	56,283,833	4.81%
2023-10-31	93.22	95.09	86.05	93.60	57.14	qfq	831,351	74,748,755	-1.27%
2023-10-30	82.34	99.93	78.54	94.80	57.88	qfq	1,337,956	113,544,031	10.39%
2023-10-27	82.00	86.80	81.56	85.88	52.43	qfq	373,071	31,631,261	4.12%
2023-10-26	81.23	82.83	79.30	82.48	50.36	qfq	440,600	35,838,382	1.33%
2023-10-25	85.01	85.32	81.00	81.40	49.70	qfq	312,600	25,822,209	-3.51%
2023-10-24	82.24	84.95	81.13	84.36	51.50	qfq	184,800	15,497,760	2.67%
2023-10-23	84.95	85.48	81.33	82.17	50.17	qfq	230,900	19,184,974	-3.27%
2023-10-20	86.01	87.38	84.52	84.95	51.86	qfq	153,300	13,105,243	-1.23%
2023-10-19	86.00	87.02	85.83	86.01	52.51	qfq	94,400	8,155,260	-0.80%
2023-10-18	88.59	88.68	86.61	86.70	52.93	qfq	128,618	11,194,772	-2.63%
2023-10-17	87.44	89.46	86.05	89.04	54.36	qfq	180,700	15,932,031	1.83%
2023-10-16	88.11	88.11	85.73	87.44	53.38	qfq	391,800	34,095,002	-0.47%
2023-10-13	88.50	89.32	86.28	87.85	53.63	qfq	277,200	24,240,989	-2.28%
2023-10-12	88.46	90.39	86.40	89.90	54.89	qfq	270,900	24,019,811	1.59%
2023-10-11	88.01	89.25	85.57	88.49	54.03	qfq	310,000	27,242,193	0.97%
2023-10-10	89.88	89.96	87.00	87.64	53.51	qfq	207,000	18,247,161	-1.88%
2023-10-09	91.47	91.47	88.38	89.32	54.53	qfq	365,300	32,691,948	-2.34%
2023-09-28	91.29	92.69	91.00	91.46	55.84	qfq	201,600	18,478,484	-0.15%
2023-09-27	90.20	92.33	89.79	91.60	55.92	qfq	325,400	29,717,362	1.55%
2023-09-26	89.65	91.30	88.20	90.20	55.07	qfq	351,300	31,788,458	0.56%
2023-09-25	89.05	90.02	87.52	89.70	54.76	qfq	265,200	23,589,812	0.67%
2023-09-22	88.37	89.75	87.72	89.10	54.40	qfq	433,700	38,584,085	0.48%
2023-09-21	89.49	90.05	87.10	88.67	54.14	qfq	532,000	46,813,655	-0.91%
2023-09-20	91.24	91.24	88.50	89.48	54.63	qfq	466,900	41,767,446	-1.21%
2023-09-19	91.50	92.05	89.17	90.58	55.30	qfq	236,600	21,322,816	-1.03%
2023-09-18	92.71	93.52	91.00	91.52	55.88	qfq	497,100	45,846,817	-1.45%
2023-09-15	95.89	95.89	92.48	92.87	56.70	qfq	416,400	38,942,496	-2.48%
2023-09-14	96.48	96.85	94.61	95.23	58.14	qfq	209,500	19,992,792	-1.61%
2023-09-13	97.19	97.38	94.68	96.79	59.09	qfq	182,865	17,556,336	-0.62%
2023-09-12	98.79	99.42	97.28	97.39	59.46	qfq	154,200	15,066,683	-1.40%
2023-09-11	98.61	99.99	97.30	98.77	60.30	qfq	141,200	13,995,617	-0.04%
2023-09-08	99.60	99.85	97.96	98.81	60.33	qfq	97,700	9,659,464	-0.79%
2023-09-07	106.00	107.30	98.61	99.60	60.81	qfq	305,200	30,650,974	-4.09%
2023-09-06	104.55	104.55	103.62	103.85	63.40	qfq	124,700	12,970,297	-0.67%
2023-09-05	104.95	105.80	104.30	104.55	63.83	qfq	93,000	9,763,265	-0.18%
2023-09-04	104.85	105.41	102.70	104.74	63.95	qfq	263,500	27,456,418	-0.11%
2023-09-01	103.33	105.00	102.50	104.86	64.02	qfq	106,800	11,085,507	1.56%
2023-08-31	105.40	105.77	103.03	103.25	63.04	qfq	119,600	12,460,529	-1.22%
2023-08-30	104.53	105.80	103.67	104.53	63.82	qfq	80,149	8,399,472	0.21%
2023-08-29	99.26	104.85	97.82	104.31	63.68	qfq	258,200	26,627,883	5.05%
2023-08-28	101.50	103.50	96.51	99.30	60.62	qfq	396,300	39,318,176	1.19%
2023-08-25	97.92	99.29	96.00	98.13	59.91	qfq	282,700	27,715,465	-0.42%
2023-08-24	100.35	101.60	98.06	98.54	60.16	qfq	406,400	40,237,246	-1.53%
2023-08-23	106.28	106.28	99.70	100.07	61.10	qfq	390,322	39,767,810	-5.99%
2023-08-22	101.00	107.93	101.00	106.45	64.99	qfq	659,500	69,668,133	-0.95%
2023-08-21	118.05	118.05	103.00	107.47	65.61	qfq	307,760	33,086,649	-0.54%
2023-08-18	106.61	109.72	106.01	108.05	65.97	qfq	185,430	20,064,165	1.55%
2023-08-17	105.98	107.88	104.21	106.40	64.96	qfq	82,400	8,756,027	1.13%
2023-08-16	104.88	106.70	104.05	105.21	64.23	qfq	120,870	12,767,757	0.30%
2023-08-15	104.47	105.60	103.56	104.90	64.04	qfq	157,486	16,480,687	-0.10%
2023-08-14	107.65	109.08	104.38	105.01	64.11	qfq	300,570	31,655,101	-3.18%
2023-08-11	110.00	110.60	108.00	108.46	66.22	qfq	285,070	31,149,434	-1.37%
2023-08-10	107.49	110.25	106.51	109.97	67.14	qfq	166,970	18,184,266	2.31%
2023-08-09	109.19	110.48	107.30	107.49	65.63	qfq	161,966	17,469,990	-1.54%
2023-08-08	107.79	110.35	106.75	109.17	66.65	qfq	173,000	18,790,566	1.01%
2023-08-07	107.77	109.01	106.21	108.08	65.99	qfq	214,410	23,076,736	-0.11%
2023-08-04	108.86	109.85	107.59	108.20	66.06	qfq	143,700	15,566,197	-0.61%
2023-08-03	108.25	109.33	106.80	108.86	66.46	qfq	124,300	13,428,953	0.75%
2023-08-02	108.66	109.15	106.45	108.05	65.97	qfq	241,800	26,069,943	-0.53%
2023-08-01	108.63	110.21	107.12	108.63	66.32	qfq	151,600	16,525,604	0.00%
2023-07-31	109.96	110.34	107.83	108.63	66.32	qfq	295,300	32,194,686	-1.21%
2023-07-28	110.00	110.98	109.05	109.96	67.13	qfq	177,500	19,581,213	-0.04%
2023-07-27	112.11	112.11	109.09	110.00	67.16	qfq	211,900	23,307,630	-1.21%
2023-07-26	109.30	112.80	108.80	111.35	67.98	qfq	627,439	69,857,285	-0.62%
2023-07-25	114.15	114.15	111.11	112.05	68.41	qfq	303,880	34,094,096	-0.73%
2023-07-24	112.72	114.80	110.00	112.87	68.91	qfq	107,900	12,194,309	-0.22%
2023-07-21	114.34	114.99	112.50	113.12	69.06	qfq	168,634	19,117,939	-1.37%
2023-07-20	114.94	116.11	113.31	114.69	70.02	qfq	170,741	19,612,190	-0.22%
2023-07-19	113.91	116.15	112.44	114.94	70.17	qfq	250,212	28,683,578	0.90%
2023-07-18	115.44	115.44	112.00	113.91	69.54	qfq	276,617	31,377,528	-0.02%