SECURITY DETAIL · RAW DATA

华安鑫创300928.SZ

ASZSECNYSTOCK

最近收盘价25.162026-07-17

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）2,470,900

成交额（元）62,894,600

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
2024-05-17	2024-05-27	cash_dividend	0.15	—	—	—	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	25.78	26.00	24.80	25.16	25.16	qfq	2,470,900	62,894,600	-2.44%
2026-07-16	25.74	26.15	25.32	25.79	25.79	qfq	867,500	22,359,552	0.51%
2026-07-15	25.54	25.99	25.16	25.66	25.66	qfq	999,800	25,642,619	0.47%
2026-07-14	25.31	25.57	24.50	25.54	25.54	qfq	1,620,100	40,583,591	1.39%
2026-07-13	26.37	26.37	25.05	25.19	25.19	qfq	2,021,900	51,192,083	-4.26%
2026-07-10	26.28	27.03	26.02	26.31	26.31	qfq	1,031,400	27,357,881	-0.08%
2026-07-09	26.84	26.89	25.48	26.33	26.33	qfq	1,094,510	28,611,084	-2.08%
2026-07-08	27.21	27.42	26.37	26.89	26.89	qfq	1,111,300	29,637,940	-1.32%
2026-07-07	28.94	28.94	27.09	27.25	27.25	qfq	1,713,000	47,678,596	-5.74%
2026-07-06	29.70	29.80	28.59	28.91	28.91	qfq	1,223,800	35,583,326	-1.80%
2026-07-03	29.87	29.93	29.08	29.44	29.44	qfq	998,200	29,403,305	0.72%
2026-07-02	29.13	30.37	28.51	29.23	29.23	qfq	1,668,000	49,540,714	0.17%
2026-07-01	29.24	29.72	28.68	29.18	29.18	qfq	1,290,600	37,664,583	1.04%
2026-06-30	28.33	29.56	28.22	28.88	28.88	qfq	1,239,200	35,871,331	1.44%
2026-06-29	29.02	29.56	27.60	28.47	28.47	qfq	1,903,000	53,663,184	-2.13%
2026-06-26	29.39	30.40	28.58	29.09	29.09	qfq	1,738,500	51,017,329	-2.28%
2026-06-25	29.70	30.18	29.22	29.77	29.77	qfq	1,124,097	33,437,027	-0.80%
2026-06-24	30.54	30.57	29.32	30.01	30.01	qfq	1,549,587	46,339,056	-1.74%
2026-06-23	30.56	31.17	30.14	30.54	30.54	qfq	1,614,784	49,643,894	-1.48%
2026-06-22	30.69	31.00	29.12	31.00	31.00	qfq	3,083,417	92,662,749	-0.03%
2026-06-18	29.96	31.05	29.83	31.01	31.01	qfq	1,763,120	53,626,746	2.92%
2026-06-17	29.80	30.97	29.27	30.13	30.13	qfq	2,335,257	69,863,734	0.74%
2026-06-16	29.80	30.56	29.06	29.91	29.91	qfq	1,592,400	47,499,645	0.00%
2026-06-15	30.20	30.49	29.52	29.91	29.91	qfq	1,776,752	53,265,095	0.07%
2026-06-12	29.86	31.35	29.80	29.89	29.89	qfq	1,769,400	53,904,153	1.25%
2026-06-11	29.99	30.00	28.85	29.52	29.52	qfq	1,525,800	44,669,107	-1.93%
2026-06-10	30.69	30.87	29.30	30.10	30.10	qfq	1,907,400	56,737,037	-2.56%
2026-06-09	31.68	32.59	30.58	30.89	30.89	qfq	1,780,236	55,790,292	-2.00%
2026-06-08	31.40	32.29	31.02	31.52	31.52	qfq	2,011,900	63,644,149	-1.99%
2026-06-05	32.10	33.04	31.38	32.16	32.16	qfq	1,467,524	47,280,427	0.31%
2026-06-04	33.10	33.10	31.60	32.06	32.06	qfq	1,594,200	51,379,010	-3.08%
2026-06-03	33.71	34.08	32.70	33.08	33.08	qfq	1,349,700	45,185,100	-1.28%
2026-06-02	33.48	33.96	32.31	33.51	33.51	qfq	1,961,999	65,204,840	0.72%
2026-06-01	32.31	34.25	31.99	33.27	33.27	qfq	1,950,800	64,778,726	3.00%
2026-05-29	34.11	34.39	31.92	32.30	32.30	qfq	2,560,788	83,671,888	-5.28%
2026-05-28	33.00	34.80	31.97	34.10	34.10	qfq	2,285,400	76,478,477	3.33%
2026-05-27	34.00	34.33	32.76	33.00	33.00	qfq	1,911,500	63,738,241	-2.94%
2026-05-26	35.30	35.34	33.36	34.00	34.00	qfq	2,157,395	73,725,664	-3.30%
2026-05-25	35.59	35.80	34.70	35.16	35.16	qfq	1,614,268	56,710,851	-0.96%
2026-05-22	34.47	36.18	34.47	35.50	35.50	qfq	1,991,163	70,465,572	3.05%
2026-05-21	34.76	36.23	34.32	34.45	34.45	qfq	2,422,723	85,199,956	-0.49%
2026-05-20	34.76	34.91	34.18	34.62	34.62	qfq	1,596,200	55,081,547	-0.32%
2026-05-19	35.30	35.49	34.35	34.73	34.73	qfq	1,914,600	66,634,623	-1.61%
2026-05-18	35.81	36.20	35.07	35.30	35.30	qfq	1,981,343	70,318,549	-1.51%
2026-05-15	36.09	36.66	35.62	35.84	35.84	qfq	2,100,000	75,949,949	-0.72%
2026-05-14	35.37	37.14	35.19	36.10	36.10	qfq	2,482,314	89,542,673	2.15%
2026-05-13	34.90	35.97	34.30	35.34	35.34	qfq	2,435,400	85,754,230	1.41%
2026-05-12	35.49	35.66	34.57	34.85	34.85	qfq	3,451,988	120,766,716	-2.30%
2026-05-11	36.11	37.55	33.29	35.67	35.67	qfq	9,991,816	359,087,083	-0.97%
2026-05-08	35.33	36.63	34.60	36.02	36.02	qfq	3,795,946	136,550,157	1.78%
2026-05-07	34.50	35.72	33.88	35.39	35.39	qfq	5,461,725	190,447,402	2.22%
2026-05-06	32.22	34.80	32.12	34.62	34.62	qfq	5,765,696	195,004,089	7.28%
2026-04-30	30.79	32.58	30.73	32.27	32.27	qfq	2,901,509	92,191,863	4.81%
2026-04-29	30.46	31.07	30.44	30.79	30.79	qfq	1,064,000	32,727,462	1.28%
2026-04-28	30.38	30.83	30.19	30.40	30.40	qfq	1,269,597	38,777,100	0.30%
2026-04-27	29.90	30.46	29.39	30.31	30.31	qfq	1,454,400	43,705,877	1.47%
2026-04-24	29.12	30.19	29.11	29.87	29.87	qfq	1,479,000	43,844,512	0.95%
2026-04-23	29.88	30.15	29.34	29.59	29.59	qfq	1,106,300	32,713,539	-1.17%
2026-04-22	29.98	30.06	29.67	29.94	29.94	qfq	837,500	25,015,299	-0.30%
2026-04-21	29.93	30.29	29.70	30.03	30.03	qfq	1,007,500	30,169,077	0.03%
2026-04-20	30.25	30.34	29.92	30.02	30.02	qfq	1,103,305	33,174,144	-0.92%
2026-04-17	30.97	30.97	29.80	30.30	30.30	qfq	2,199,880	66,337,204	-1.08%
2026-04-16	29.48	32.20	29.48	30.63	30.63	qfq	3,390,145	103,303,573	6.72%
2026-04-15	29.09	29.21	28.63	28.70	28.70	qfq	916,720	26,503,369	-1.14%
2026-04-14	29.39	29.50	28.69	29.03	29.03	qfq	810,800	23,505,247	-0.38%
2026-04-13	29.06	29.19	28.81	29.14	29.14	qfq	867,000	25,134,929	-0.17%
2026-04-10	29.47	29.66	29.11	29.19	29.19	qfq	991,400	29,109,048	0.79%
2026-04-09	29.57	29.63	28.83	28.96	28.96	qfq	1,029,800	29,994,406	-2.06%
2026-04-08	29.30	29.79	29.16	29.57	29.57	qfq	1,347,900	39,845,519	3.28%
2026-04-07	28.20	28.96	28.05	28.63	28.63	qfq	1,399,592	39,771,525	1.13%
2026-04-03	29.00	29.10	28.21	28.31	28.31	qfq	1,184,534	33,658,739	-2.11%
2026-04-02	29.55	29.75	28.71	28.92	28.92	qfq	783,342	22,797,358	-2.56%
2026-04-01	30.00	30.10	29.39	29.68	29.68	qfq	884,400	26,250,694	0.78%
2026-03-31	29.87	30.24	29.35	29.45	29.45	qfq	887,100	26,385,529	-1.34%
2026-03-30	29.46	29.85	29.13	29.85	29.85	qfq	911,992	26,978,668	0.88%
2026-03-27	29.00	29.79	28.82	29.59	29.59	qfq	1,001,000	29,466,844	0.75%
2026-03-26	30.40	30.40	29.20	29.37	29.37	qfq	965,900	28,603,278	-2.75%
2026-03-25	30.03	30.60	29.82	30.20	30.20	qfq	1,372,000	41,384,305	1.27%
2026-03-24	29.19	29.82	28.50	29.82	29.82	qfq	1,707,501	49,850,908	4.30%
2026-03-23	29.91	30.30	28.27	28.59	28.59	qfq	2,563,600	75,153,060	-5.43%
2026-03-20	31.45	31.93	30.19	30.23	30.23	qfq	1,528,200	47,113,910	-4.18%
2026-03-19	32.10	32.30	31.36	31.55	31.55	qfq	958,600	30,476,104	-2.86%
2026-03-18	32.37	32.52	31.63	32.48	32.48	qfq	1,081,300	34,682,113	0.06%
2026-03-17	32.80	32.98	31.88	32.46	32.46	qfq	1,070,000	34,689,600	-0.98%
2026-03-16	32.59	33.07	32.42	32.78	32.78	qfq	1,074,848	35,130,169	0.31%
2026-03-13	32.63	33.44	32.34	32.68	32.68	qfq	1,474,500	48,502,933	-0.06%
2026-03-12	33.12	33.29	32.50	32.70	32.70	qfq	1,397,700	45,914,429	-1.27%
2026-03-11	33.68	34.16	32.91	33.12	33.12	qfq	2,314,220	77,566,997	-1.22%
2026-03-10	32.98	33.96	32.73	33.53	33.53	qfq	2,355,128	78,546,779	3.68%
2026-03-09	32.08	32.46	31.52	32.34	32.34	qfq	1,843,055	59,015,967	-0.55%
2026-03-06	30.40	32.69	30.31	32.52	32.52	qfq	2,610,305	83,057,013	6.73%
2026-03-05	31.00	31.32	30.33	30.47	30.47	qfq	1,780,259	54,877,903	0.63%
2026-03-04	30.50	30.64	29.93	30.28	30.28	qfq	1,615,400	48,860,405	-0.98%
2026-03-03	31.71	32.30	30.00	30.58	30.58	qfq	2,005,290	62,811,124	-3.56%
2026-03-02	32.98	33.27	31.56	31.71	31.71	qfq	2,094,785	67,375,302	-5.60%
2026-02-27	33.71	33.98	33.24	33.59	33.59	qfq	1,052,700	35,355,676	0.03%
2026-02-26	33.80	33.82	33.42	33.58	33.58	qfq	1,027,700	34,487,666	-0.15%
2026-02-25	34.15	34.20	33.58	33.63	33.63	qfq	1,321,467	44,700,730	-1.06%
2026-02-24	34.14	34.50	33.80	33.99	33.99	qfq	1,421,057	48,445,229	1.01%
2026-02-13	33.79	34.12	33.52	33.65	33.65	qfq	1,338,016	45,327,653	0.36%
2026-02-12	34.00	34.10	33.40	33.53	33.53	qfq	1,169,742	39,478,689	-0.86%
2026-02-11	33.78	34.18	33.45	33.82	33.82	qfq	1,520,500	51,519,421	0.00%
2026-02-10	32.97	34.05	32.66	33.82	33.82	qfq	2,342,040	78,290,630	3.05%
2026-02-09	32.50	32.88	32.44	32.82	32.82	qfq	1,294,905	42,345,814	2.24%
2026-02-06	32.02	32.48	31.56	32.10	32.10	qfq	1,132,700	36,424,537	-0.74%
2026-02-05	32.20	32.60	31.98	32.34	32.34	qfq	888,100	28,633,264	0.43%
2026-02-04	32.23	32.78	31.99	32.20	32.20	qfq	1,128,000	36,413,103	-0.09%
2026-02-03	31.99	32.30	31.76	32.23	32.23	qfq	1,351,700	43,367,588	1.48%
2026-02-02	31.98	32.66	31.70	31.76	31.76	qfq	1,276,300	41,072,406	-1.37%
2026-01-30	31.72	32.32	31.27	32.20	32.20	qfq	1,475,400	46,975,235	1.51%
2026-01-29	32.18	32.80	31.45	31.72	31.72	qfq	1,349,100	43,197,253	-1.43%
2026-01-28	32.70	32.90	32.18	32.18	32.18	qfq	1,258,200	40,685,895	-1.65%
2026-01-27	32.94	33.27	31.94	32.72	32.72	qfq	1,465,900	47,728,662	-0.85%
2026-01-26	33.82	34.03	32.62	33.00	33.00	qfq	1,624,400	53,789,035	-2.63%
2026-01-23	33.38	34.23	33.20	33.89	33.89	qfq	2,201,900	74,356,256	2.54%
2026-01-22	32.86	33.24	32.54	33.05	33.05	qfq	1,120,500	36,903,456	1.01%
2026-01-21	32.58	32.78	32.26	32.72	32.72	qfq	1,200,800	39,170,194	0.40%
2026-01-20	32.99	33.08	32.28	32.59	32.59	qfq	1,408,100	46,018,875	-0.61%
2026-01-19	32.91	33.08	32.56	32.79	32.79	qfq	935,500	30,712,187	-0.30%
2026-01-16	33.04	33.20	32.40	32.89	32.89	qfq	1,425,250	46,794,474	-0.48%
2026-01-15	33.51	33.75	32.83	33.05	33.05	qfq	1,494,400	49,538,163	-1.25%
2026-01-14	32.95	34.04	32.70	33.47	33.47	qfq	2,762,700	92,106,794	1.58%
2026-01-13	33.65	34.29	32.87	32.95	32.95	qfq	2,475,900	82,697,739	-2.37%
2026-01-12	32.23	34.24	32.10	33.75	33.75	qfq	4,442,704	149,534,552	4.72%
2026-01-09	33.09	33.50	31.71	32.23	32.23	qfq	2,840,904	91,965,555	1.77%
2026-01-08	31.21	31.73	31.03	31.67	31.67	qfq	1,608,800	50,559,725	0.76%
2026-01-07	32.01	32.15	31.33	31.43	31.43	qfq	1,576,404	49,799,990	-2.30%
2026-01-06	31.59	32.51	31.43	32.17	32.17	qfq	2,215,800	71,039,392	2.55%
2026-01-05	31.17	31.49	30.93	31.37	31.37	qfq	1,394,323	43,684,223	0.71%
2025-12-31	31.09	31.60	30.65	31.15	31.15	qfq	1,002,900	31,236,101	0.74%
2025-12-30	31.00	31.38	30.60	30.92	30.92	qfq	950,509	29,468,633	-0.71%
2025-12-29	31.34	31.49	30.90	31.14	31.14	qfq	1,257,919	39,209,932	-0.76%
2025-12-26	31.50	32.00	31.06	31.38	31.38	qfq	1,347,000	42,356,389	-0.85%
2025-12-25	30.83	31.66	30.50	31.65	31.65	qfq	1,381,389	43,099,098	3.09%
2025-12-24	30.78	31.10	30.35	30.70	30.70	qfq	1,247,750	38,439,272	0.75%
2025-12-23	31.33	31.50	30.36	30.47	30.47	qfq	1,553,700	47,744,534	-2.65%
2025-12-22	31.46	32.32	31.24	31.30	31.30	qfq	2,198,100	69,654,877	-0.29%
2025-12-19	30.25	31.69	30.06	31.39	31.39	qfq	2,140,412	66,686,890	3.77%
2025-12-18	29.51	30.60	29.40	30.25	30.25	qfq	1,840,267	55,585,965	1.51%
2025-12-17	29.75	30.87	29.01	29.80	29.80	qfq	2,067,015	61,489,448	-0.86%
2025-12-16	30.11	31.19	29.30	30.06	30.06	qfq	2,496,712	75,150,138	2.11%
2025-12-15	29.32	29.79	29.11	29.44	29.44	qfq	703,900	20,721,154	-0.14%
2025-12-12	29.78	30.20	29.45	29.48	29.48	qfq	916,300	27,289,500	-1.34%
2025-12-11	30.57	30.71	29.80	29.88	29.88	qfq	1,112,501	33,527,344	-2.26%
2025-12-10	31.06	31.17	30.40	30.57	30.57	qfq	855,857	26,325,198	-1.58%
2025-12-09	31.28	31.39	30.90	31.06	31.06	qfq	633,285	19,734,225	-0.70%
2025-12-08	30.84	31.49	30.81	31.28	31.28	qfq	1,208,907	37,699,217	1.53%
2025-12-05	30.19	30.93	29.82	30.81	30.81	qfq	1,078,800	32,803,176	2.09%
2025-12-04	30.85	30.97	30.10	30.18	30.18	qfq	802,300	24,412,059	-1.92%
2025-12-03	31.30	31.30	30.56	30.77	30.77	qfq	928,632	28,607,488	-1.57%
2025-12-02	31.68	31.68	31.20	31.26	31.26	qfq	601,200	18,845,078	-1.23%
2025-12-01	31.61	32.17	31.45	31.65	31.65	qfq	1,044,700	33,296,702	0.13%
2025-11-28	31.27	31.62	31.11	31.61	31.61	qfq	746,732	23,479,728	0.77%
2025-11-27	31.10	31.66	30.81	31.37	31.37	qfq	1,243,300	38,922,049	1.36%
2025-11-26	30.94	31.37	30.50	30.95	30.95	qfq	1,190,736	36,914,103	0.03%
2025-11-25	31.12	31.21	30.70	30.94	30.94	qfq	1,167,083	36,195,545	0.72%
2025-11-24	30.28	30.98	30.09	30.72	30.72	qfq	1,349,383	41,153,349	2.20%
2025-11-21	31.50	32.01	30.00	30.06	30.06	qfq	2,093,401	64,248,867	-5.77%
2025-11-20	32.32	32.67	31.80	31.90	31.90	qfq	1,065,374	34,237,178	-1.05%
2025-11-19	33.06	33.35	32.19	32.24	32.24	qfq	1,682,501	54,975,475	-2.18%
2025-11-18	33.27	33.27	32.76	32.96	32.96	qfq	1,098,000	36,166,362	-0.81%
2025-11-17	32.89	33.29	32.62	33.23	33.23	qfq	1,219,089	40,292,538	1.06%
2025-11-14	32.62	33.12	32.51	32.88	32.88	qfq	1,396,900	46,011,351	0.27%
2025-11-13	32.69	32.93	32.13	32.79	32.79	qfq	1,240,600	40,498,321	0.80%
2025-11-12	33.16	33.26	32.25	32.53	32.53	qfq	1,543,832	50,347,453	-1.12%
2025-11-11	32.78	32.98	32.66	32.90	32.90	qfq	886,316	29,141,319	0.58%
2025-11-10	32.67	32.94	32.50	32.71	32.71	qfq	1,014,100	33,163,846	0.37%
2025-11-07	32.60	32.86	32.40	32.59	32.59	qfq	815,684	26,612,118	-0.43%
2025-11-06	32.75	32.97	32.50	32.73	32.73	qfq	986,300	32,243,205	0.18%
2025-11-05	32.21	32.90	32.15	32.67	32.67	qfq	1,139,077	37,155,796	0.31%
2025-11-04	32.53	32.58	32.20	32.57	32.57	qfq	888,800	28,764,056	0.65%
2025-11-03	32.63	32.63	32.10	32.36	32.36	qfq	936,900	30,310,624	-0.58%
2025-10-31	31.76	32.71	31.68	32.55	32.55	qfq	1,567,899	50,881,613	2.52%
2025-10-30	31.76	32.03	31.29	31.75	31.75	qfq	1,154,184	36,624,046	-0.03%
2025-10-29	32.42	32.51	31.40	31.76	31.76	qfq	1,686,174	53,606,114	-2.64%
2025-10-28	32.27	33.00	31.95	32.62	32.62	qfq	1,300,700	42,359,808	1.08%
2025-10-27	32.51	32.65	32.00	32.27	32.27	qfq	1,232,483	39,774,064	-0.06%
2025-10-24	31.97	32.34	31.88	32.29	32.29	qfq	1,092,590	35,195,328	1.00%
2025-10-23	32.00	32.00	31.48	31.97	31.97	qfq	1,015,300	32,170,072	0.31%
2025-10-22	31.97	32.12	31.59	31.87	31.87	qfq	1,130,400	36,030,283	-0.38%
2025-10-21	31.83	32.10	31.41	31.99	31.99	qfq	967,100	30,820,504	1.30%
2025-10-20	31.25	31.69	31.10	31.58	31.58	qfq	1,079,593	33,904,800	2.53%
2025-10-17	31.69	31.88	30.78	30.80	30.80	qfq	1,237,493	38,604,807	-2.81%
2025-10-16	32.12	32.33	31.60	31.69	31.69	qfq	943,193	30,036,093	-1.49%
2025-10-15	31.97	32.30	31.70	32.17	32.17	qfq	1,006,493	32,296,716	1.23%
2025-10-14	32.42	32.68	31.66	31.78	31.78	qfq	1,323,500	42,528,657	-1.46%
2025-10-13	32.31	32.78	31.10	32.25	32.25	qfq	1,368,093	43,977,945	-2.06%
2025-10-10	32.63	33.68	32.41	32.93	32.93	qfq	1,587,100	52,355,244	1.07%
2025-10-09	32.31	33.30	32.05	32.58	32.58	qfq	1,762,174	57,539,015	0.74%
2025-09-30	32.40	32.72	32.13	32.34	32.34	qfq	1,084,100	35,107,192	-0.19%
2025-09-29	32.28	32.59	31.66	32.40	32.40	qfq	1,111,000	35,787,848	0.65%
2025-09-26	32.30	32.89	32.01	32.19	32.19	qfq	1,211,400	39,277,512	-0.80%
2025-09-25	32.60	33.11	32.35	32.45	32.45	qfq	1,323,957	43,282,904	-0.58%
2025-09-24	32.18	33.10	31.82	32.64	32.64	qfq	1,607,451	52,274,868	1.18%
2025-09-23	32.39	32.45	31.25	32.26	32.26	qfq	1,895,601	60,330,012	-0.40%
2025-09-22	32.44	32.78	32.14	32.39	32.39	qfq	1,247,301	40,374,303	-0.77%
2025-09-19	32.88	33.17	32.22	32.64	32.64	qfq	1,588,900	51,798,671	-0.94%
2025-09-18	33.87	34.12	32.72	32.95	32.95	qfq	2,395,574	80,113,093	-2.69%
2025-09-17	34.00	34.28	33.83	33.86	33.86	qfq	1,446,194	49,221,035	-1.05%
2025-09-16	33.61	34.28	33.51	34.22	34.22	qfq	2,162,309	73,567,672	1.48%
2025-09-15	33.40	34.25	33.40	33.72	33.72	qfq	1,925,800	65,094,478	1.02%
2025-09-12	34.20	34.45	33.34	33.38	33.38	qfq	2,307,300	78,024,088	-2.05%
2025-09-11	34.60	34.67	33.55	34.08	34.08	qfq	2,230,736	75,659,425	-0.41%
2025-09-10	33.00	34.30	32.77	34.22	34.22	qfq	2,303,136	77,359,118	3.07%
2025-09-09	33.35	33.59	32.77	33.20	33.20	qfq	1,885,700	62,646,114	-1.13%
2025-09-08	33.28	33.69	33.14	33.58	33.58	qfq	1,710,200	57,165,188	1.02%
2025-09-05	32.85	33.30	32.56	33.24	33.24	qfq	1,390,239	45,939,321	1.19%
2025-09-04	33.07	33.85	32.24	32.85	32.85	qfq	2,031,889	67,409,454	-0.67%
2025-09-03	34.44	34.64	32.92	33.07	33.07	qfq	1,846,300	62,224,398	-3.42%
2025-09-02	34.84	35.07	33.40	34.24	34.24	qfq	2,599,600	88,550,402	-1.81%
2025-09-01	34.63	35.75	34.20	34.87	34.87	qfq	2,318,900	81,012,095	0.78%
2025-08-29	35.15	35.16	34.34	34.60	34.60	qfq	2,132,000	73,913,499	-1.59%
2025-08-28	35.43	36.75	33.96	35.16	35.16	qfq	3,774,900	132,726,091	-1.10%
2025-08-27	36.81	37.34	35.48	35.55	35.55	qfq	3,301,286	120,661,781	-3.74%
2025-08-26	36.25	37.68	36.02	36.93	36.93	qfq	3,799,000	140,033,881	2.47%
2025-08-25	36.27	36.55	35.90	36.04	36.04	qfq	2,548,235	92,225,600	-0.33%
2025-08-22	36.28	36.67	35.95	36.16	36.16	qfq	1,725,400	62,426,686	-0.06%
2025-08-21	36.76	36.76	36.00	36.18	36.18	qfq	1,597,600	57,942,503	-1.04%
2025-08-20	36.44	36.63	36.03	36.56	36.56	qfq	1,746,235	63,512,070	0.30%
2025-08-19	36.01	36.80	35.69	36.45	36.45	qfq	2,248,300	81,494,944	1.65%
2025-08-18	35.55	36.12	35.52	35.86	35.86	qfq	1,733,759	62,205,586	1.16%
2025-08-15	34.85	35.96	34.85	35.45	35.45	qfq	2,029,467	72,112,273	1.72%
2025-08-14	35.80	36.07	34.85	34.85	34.85	qfq	1,903,800	67,173,985	-2.65%
2025-08-13	35.96	36.23	35.70	35.80	35.80	qfq	1,302,500	46,792,185	-0.44%
2025-08-12	36.23	36.25	35.68	35.96	35.96	qfq	1,321,445	47,450,122	-0.19%
2025-08-11	35.67	36.30	35.65	36.03	36.03	qfq	1,697,201	61,178,657	0.87%
2025-08-08	35.52	35.94	35.35	35.72	35.72	qfq	1,783,100	63,575,862	0.11%
2025-08-07	35.82	36.08	35.61	35.68	35.68	qfq	1,283,900	45,958,824	-0.25%
2025-08-06	35.60	35.92	35.02	35.77	35.77	qfq	1,405,600	50,107,855	0.73%
2025-08-05	35.61	35.68	35.18	35.51	35.51	qfq	1,743,782	61,849,096	0.71%
2025-08-04	34.50	35.27	34.27	35.26	35.26	qfq	1,442,110	50,405,595	2.03%
2025-08-01	34.27	34.87	34.27	34.56	34.56	qfq	1,503,200	51,993,236	0.44%
2025-07-31	34.78	35.04	34.28	34.41	34.41	qfq	1,365,900	47,422,578	-1.06%
2025-07-30	35.14	35.29	34.43	34.78	34.78	qfq	1,312,400	45,673,077	-1.22%
2025-07-29	35.27	35.54	34.92	35.21	35.21	qfq	1,561,700	54,850,271	-0.56%
2025-07-28	35.16	35.59	35.11	35.41	35.41	qfq	1,404,600	49,655,130	0.80%
2025-07-25	34.89	35.20	34.74	35.13	35.13	qfq	1,131,700	39,588,452	0.69%
2025-07-24	35.00	35.15	34.67	34.89	34.89	qfq	1,357,100	47,295,659	0.66%
2025-07-23	35.38	35.38	34.62	34.66	34.66	qfq	1,371,500	47,791,748	-1.17%
2025-07-22	35.12	35.42	34.90	35.07	35.07	qfq	1,579,200	55,437,389	-0.14%
2025-07-21	35.06	35.59	34.80	35.12	35.12	qfq	1,794,900	63,081,441	0.46%
2025-07-18	34.56	35.68	34.48	34.96	34.96	qfq	2,703,146	94,829,469	0.98%
2025-07-17	33.83	34.68	33.67	34.62	34.62	qfq	1,794,000	61,423,805	2.49%
2025-07-16	33.57	34.03	33.47	33.78	33.78	qfq	1,294,400	43,725,632	1.05%
2025-07-15	33.81	33.99	33.12	33.43	33.43	qfq	1,663,400	55,620,604	-1.36%
2025-07-14	33.98	34.03	33.70	33.89	33.89	qfq	1,202,216	40,730,116	-0.06%
2025-07-11	33.88	34.14	33.74	33.91	33.91	qfq	1,715,762	58,146,585	-0.26%
2025-07-10	34.11	34.11	33.65	34.00	34.00	qfq	1,199,100	40,628,042	-0.32%
2025-07-09	34.32	34.61	33.85	34.11	34.11	qfq	1,794,840	61,295,065	-0.61%
2025-07-08	34.04	34.68	33.78	34.32	34.32	qfq	1,722,100	59,181,651	1.33%
2025-07-07	33.30	33.96	32.93	33.87	33.87	qfq	1,255,000	42,030,427	1.56%
2025-07-04	33.90	34.30	33.31	33.35	33.35	qfq	1,813,500	60,963,843	-2.49%
2025-07-03	35.10	35.50	34.13	34.20	34.20	qfq	3,275,100	113,610,713	-0.73%
2025-07-02	33.45	36.00	32.89	34.45	34.45	qfq	5,324,293	183,751,757	3.83%
2025-07-01	33.45	33.55	32.91	33.18	33.18	qfq	1,078,400	35,839,731	-0.81%
2025-06-30	33.21	33.60	33.15	33.45	33.45	qfq	1,191,900	39,770,167	1.06%
2025-06-27	32.98	33.99	32.74	33.10	33.10	qfq	1,970,300	65,428,555	1.13%
2025-06-26	33.05	33.40	32.61	32.73	32.73	qfq	1,311,800	43,226,902	-1.06%
2025-06-25	33.02	33.66	32.71	33.08	33.08	qfq	1,792,300	59,292,005	0.76%
2025-06-24	31.90	33.14	31.90	32.83	32.83	qfq	1,711,803	55,832,270	3.96%
2025-06-23	31.08	31.67	31.04	31.58	31.58	qfq	798,800	25,150,387	1.35%
2025-06-20	31.54	31.89	31.09	31.16	31.16	qfq	789,400	24,826,949	-1.64%
2025-06-19	32.33	32.55	31.50	31.68	31.68	qfq	976,500	31,182,885	-1.86%
2025-06-18	32.08	32.58	31.75	32.28	32.28	qfq	1,088,200	34,986,811	0.56%
2025-06-17	32.71	32.71	32.03	32.10	32.10	qfq	1,571,000	50,635,739	-1.29%
2025-06-16	32.48	33.07	32.40	32.52	32.52	qfq	1,042,700	34,037,831	-0.18%
2025-06-13	34.11	34.13	32.50	32.58	32.58	qfq	2,325,395	77,303,760	-4.90%
2025-06-12	34.18	34.39	33.74	34.26	34.26	qfq	1,147,200	39,149,578	0.32%
2025-06-11	34.22	34.84	34.10	34.15	34.15	qfq	1,829,000	62,852,866	0.29%
2025-06-10	33.99	34.54	33.51	34.05	34.05	qfq	1,913,900	65,121,757	0.29%
2025-06-09	34.05	34.48	33.88	33.95	33.95	qfq	1,146,400	39,079,082	-0.21%
2025-06-06	34.05	34.05	33.60	34.02	34.02	qfq	1,004,788	33,999,120	0.12%
2025-06-05	34.11	34.15	33.61	33.98	33.98	qfq	1,041,400	35,319,195	-0.18%
2025-06-04	34.05	34.69	33.86	34.04	34.04	qfq	1,429,800	48,912,488	0.12%
2025-06-03	34.30	34.38	34.00	34.00	34.00	qfq	1,024,400	35,029,778	-1.25%
2025-05-30	35.01	35.19	33.82	34.43	34.43	qfq	1,935,300	66,562,226	-2.22%
2025-05-29	34.11	35.85	34.11	35.21	35.21	qfq	2,095,400	73,884,131	3.07%
2025-05-28	34.17	35.50	34.03	34.16	34.16	qfq	1,024,400	35,500,862	0.03%
2025-05-27	34.10	34.47	33.93	34.15	34.15	qfq	873,600	29,841,669	-0.41%
2025-05-26	33.88	34.70	33.84	34.29	34.29	qfq	1,041,893	35,749,633	0.88%
2025-05-23	34.54	35.17	33.95	33.99	33.99	qfq	1,358,600	46,943,252	-1.65%
2025-05-22	35.30	35.75	34.55	34.56	34.56	qfq	1,586,000	55,611,450	-2.84%
2025-05-21	35.48	36.67	34.66	35.57	35.57	qfq	2,566,600	91,514,312	0.25%
2025-05-20	35.70	35.80	35.31	35.48	35.48	qfq	784,600	27,883,045	-0.64%
2025-05-19	36.19	36.19	35.20	35.71	35.71	qfq	1,180,600	42,008,970	-0.53%
2025-05-16	35.40	36.27	34.81	35.90	35.90	qfq	1,744,500	62,533,507	2.63%
2025-05-15	35.25	35.29	34.70	34.98	34.98	qfq	1,002,680	34,989,404	-0.77%
2025-05-14	35.59	35.87	35.10	35.25	35.25	qfq	1,216,000	43,000,445	-1.32%
2025-05-13	36.65	36.66	35.60	35.72	35.72	qfq	1,257,800	45,192,629	-1.54%
2025-05-12	35.86	36.55	35.86	36.28	36.28	qfq	1,445,800	52,328,755	1.20%
2025-05-09	35.91	36.58	35.61	35.85	35.85	qfq	2,065,500	74,423,473	-0.86%
2025-05-08	34.18	36.45	34.00	36.16	36.16	qfq	3,648,200	130,363,648	5.33%
2025-05-07	34.29	35.45	33.92	34.33	34.33	qfq	1,958,000	67,767,670	1.27%
2025-05-06	33.57	33.98	33.32	33.90	33.90	qfq	1,222,700	41,229,721	1.38%
2025-04-30	32.61	33.79	32.36	33.44	33.44	qfq	1,838,300	60,920,570	3.27%
2025-04-29	31.40	32.80	31.40	32.38	32.38	qfq	1,833,900	59,376,326	2.96%
2025-04-28	32.00	32.00	31.19	31.45	31.45	qfq	1,717,900	54,038,051	-1.96%
2025-04-25	33.93	34.15	31.88	32.08	32.08	qfq	2,803,900	91,805,363	-6.72%
2025-04-24	34.58	34.97	33.59	34.39	34.39	qfq	1,430,700	48,963,639	0.09%
2025-04-23	32.99	34.54	32.99	34.36	34.36	qfq	1,763,900	59,803,619	4.66%
2025-04-22	32.56	33.70	32.31	32.83	32.83	qfq	1,094,500	36,111,874	1.02%
2025-04-21	31.98	32.54	31.72	32.50	32.50	qfq	822,900	26,558,054	1.63%
2025-04-18	31.88	32.27	31.40	31.98	31.98	qfq	642,405	20,417,382	0.31%
2025-04-17	31.98	32.56	31.70	31.88	31.88	qfq	942,600	30,262,826	-0.65%
2025-04-16	33.39	33.39	31.48	32.09	32.09	qfq	1,216,600	39,221,331	-3.46%
2025-04-15	33.39	33.70	32.80	33.24	33.24	qfq	980,600	32,640,689	-0.42%
2025-04-14	32.94	34.00	32.92	33.38	33.38	qfq	1,351,900	45,295,187	3.15%
2025-04-11	31.50	32.89	31.50	32.36	32.36	qfq	1,173,200	38,101,978	1.31%
2025-04-10	31.76	32.88	31.76	31.94	31.94	qfq	1,910,800	61,947,361	1.88%
2025-04-09	29.93	31.89	27.53	31.35	31.35	qfq	2,593,128	78,032,185	3.91%
2025-04-08	29.54	31.49	29.50	30.17	30.17	qfq	1,944,100	59,125,830	2.38%
2025-04-07	34.46	34.46	29.46	29.47	29.47	qfq	3,016,400	95,693,181	-19.96%
2025-04-03	37.03	37.60	36.42	36.82	36.82	qfq	1,318,300	48,643,875	-1.58%
2025-04-02	37.10	38.16	37.07	37.41	37.41	qfq	1,322,300	49,783,206	0.03%
2025-04-01	37.91	38.28	37.35	37.40	37.40	qfq	1,466,300	55,450,283	-0.56%
2025-03-31	37.52	38.19	36.57	37.61	37.61	qfq	1,875,033	69,980,773	0.29%
2025-03-28	38.00	38.52	37.50	37.50	37.50	qfq	1,903,200	72,197,730	-1.52%
2025-03-27	37.93	39.40	37.00	38.08	38.08	qfq	2,878,924	110,250,967	0.40%
2025-03-26	37.43	38.29	36.73	37.93	37.93	qfq	1,946,500	73,523,902	2.71%
2025-03-25	37.60	37.98	36.40	36.93	36.93	qfq	2,008,300	74,851,224	-0.81%
2025-03-24	38.11	39.22	36.02	37.23	37.23	qfq	2,993,900	112,092,246	-1.51%
2025-03-21	38.62	39.10	37.70	37.80	37.80	qfq	2,875,000	110,087,650	-2.93%
2025-03-20	37.38	39.49	37.30	38.94	38.94	qfq	6,085,528	235,819,336	4.17%
2025-03-19	37.57	37.85	37.04	37.38	37.38	qfq	1,818,600	67,979,810	-0.13%
2025-03-18	37.00	37.55	36.66	37.43	37.43	qfq	2,205,300	82,089,675	1.63%
2025-03-17	36.75	37.88	36.35	36.83	36.83	qfq	3,349,033	124,315,959	1.60%
2025-03-14	35.04	36.46	34.44	36.25	36.25	qfq	2,498,888	89,192,315	3.51%
2025-03-13	35.95	36.15	34.40	35.02	35.02	qfq	1,688,200	59,182,444	-2.56%
2025-03-12	36.14	36.95	35.85	35.94	35.94	qfq	1,564,900	56,870,619	0.03%
2025-03-11	35.73	36.18	35.14	35.93	35.93	qfq	1,429,700	50,888,707	-0.31%
2025-03-10	36.20	36.49	35.70	36.04	36.04	qfq	1,351,500	48,718,438	0.22%
2025-03-07	35.31	36.74	35.24	35.96	35.96	qfq	2,293,700	82,753,988	0.87%
2025-03-06	35.40	36.28	35.40	35.65	35.65	qfq	1,349,300	48,467,172	0.88%
2025-03-05	35.46	35.46	34.55	35.34	35.34	qfq	897,600	31,366,554	0.51%
2025-03-04	34.34	35.20	34.05	35.16	35.16	qfq	1,190,900	41,577,240	2.42%
2025-03-03	34.38	35.20	34.01	34.33	34.33	qfq	1,308,100	45,305,729	-0.09%
2025-02-28	36.10	36.50	34.24	34.36	34.36	qfq	2,170,100	75,868,812	-5.08%
2025-02-27	36.75	36.80	35.45	36.20	36.20	qfq	1,797,200	64,843,211	-0.93%
2025-02-26	37.05	37.31	36.30	36.54	36.54	qfq	1,768,700	64,895,262	-0.57%
2025-02-25	36.17	37.30	36.00	36.75	36.75	qfq	2,185,000	80,128,058	0.55%
2025-02-24	36.18	37.59	36.03	36.55	36.55	qfq	2,613,800	96,029,652	1.11%
2025-02-21	35.86	36.45	35.48	36.15	36.15	qfq	1,748,200	62,944,650	-0.14%
2025-02-20	35.17	37.00	34.94	36.20	36.20	qfq	2,389,600	86,033,928	2.93%
2025-02-19	34.11	35.49	33.99	35.17	35.17	qfq	1,605,100	56,333,283	3.11%
2025-02-18	35.50	35.51	33.89	34.11	34.11	qfq	1,371,900	47,633,608	-4.05%
2025-02-17	35.90	36.31	35.13	35.55	35.55	qfq	2,012,400	71,892,982	1.28%
2025-02-14	34.41	35.63	34.41	35.10	35.10	qfq	1,819,900	63,969,441	1.50%
2025-02-13	35.59	35.94	34.58	34.58	34.58	qfq	1,930,900	68,025,604	-2.84%
2025-02-12	34.99	36.50	34.51	35.59	35.59	qfq	2,305,400	81,605,714	1.22%
2025-02-11	35.45	35.62	34.38	35.16	35.16	qfq	2,139,700	74,952,840	0.60%
2025-02-10	33.81	35.45	33.61	34.95	34.95	qfq	2,520,800	87,075,170	3.80%
2025-02-07	34.25	34.53	33.23	33.67	33.67	qfq	2,567,600	87,161,503	-1.84%
2025-02-06	31.80	34.42	31.65	34.30	34.30	qfq	2,506,200	82,983,881	7.59%
2025-02-05	31.06	31.99	30.87	31.88	31.88	qfq	890,001	27,965,359	2.84%
2025-01-27	31.43	31.71	30.70	31.00	31.00	qfq	1,095,000	34,124,720	-0.96%
2025-01-24	30.04	31.45	30.03	31.30	31.30	qfq	989,000	30,511,568	3.20%
2025-01-23	30.48	31.17	30.21	30.33	30.33	qfq	934,200	28,717,597	0.00%
2025-01-22	30.85	30.87	29.88	30.33	30.33	qfq	1,050,900	31,855,473	-1.14%
2025-01-21	31.17	31.48	30.31	30.68	30.68	qfq	946,200	29,015,641	-1.57%
2025-01-20	31.01	31.75	30.97	31.17	31.17	qfq	1,240,800	38,772,567	1.70%
2025-01-17	29.74	30.70	29.40	30.65	30.65	qfq	1,418,800	42,912,396	3.55%
2025-01-16	30.87	31.05	29.51	29.60	29.60	qfq	1,614,300	48,665,327	-3.20%
2025-01-15	31.43	31.60	30.46	30.58	30.58	qfq	1,319,000	40,872,463	-2.70%
2025-01-14	29.88	31.50	29.78	31.43	31.43	qfq	1,064,700	32,784,747	6.18%
2025-01-13	29.35	29.80	28.40	29.60	29.60	qfq	732,500	21,407,406	0.24%
2025-01-10	30.20	30.59	29.30	29.53	29.53	qfq	979,200	29,322,541	-2.22%
2025-01-09	30.16	30.70	29.96	30.20	30.20	qfq	788,400	23,911,399	0.20%
2025-01-08	30.49	30.63	29.24	30.14	30.14	qfq	694,200	20,835,947	-1.15%
2025-01-07	29.58	30.50	29.58	30.49	30.49	qfq	621,200	18,748,199	2.04%
2025-01-06	30.16	30.45	28.91	29.88	29.88	qfq	1,263,300	37,540,475	-0.93%
2025-01-03	32.01	32.49	30.13	30.16	30.16	qfq	1,233,200	38,206,777	-5.78%
2025-01-02	33.14	33.26	31.63	32.01	32.01	qfq	954,600	30,824,980	-2.68%
2024-12-31	34.11	34.47	32.83	32.89	32.89	qfq	1,044,630	35,096,460	-3.86%
2024-12-30	33.78	34.81	32.84	34.21	34.21	qfq	1,743,300	59,321,985	0.62%
2024-12-27	33.66	34.43	33.10	34.00	34.00	qfq	864,100	29,408,652	1.19%
2024-12-26	33.07	34.08	32.77	33.60	33.60	qfq	876,800	29,561,101	1.63%
2024-12-25	34.22	34.27	32.52	33.06	33.06	qfq	1,666,500	55,364,036	-4.40%
2024-12-24	34.58	35.56	33.83	34.58	34.58	qfq	1,033,900	35,698,725	0.61%
2024-12-23	36.64	36.66	34.32	34.37	34.37	qfq	1,620,000	57,294,563	-6.20%
2024-12-20	35.36	37.04	35.21	36.64	36.64	qfq	1,379,700	50,158,414	3.62%
2024-12-19	35.25	36.19	35.11	35.36	35.36	qfq	1,075,000	38,185,606	-0.48%
2024-12-18	35.87	36.26	35.00	35.53	35.53	qfq	1,136,750	40,530,026	-1.11%
2024-12-17	37.10	37.50	35.52	35.93	35.93	qfq	1,774,400	64,457,444	-3.72%
2024-12-16	37.48	38.20	36.89	37.32	37.32	qfq	1,463,133	54,907,172	0.21%
2024-12-13	37.99	38.50	37.10	37.24	37.24	qfq	2,046,900	77,420,751	-2.31%
2024-12-12	37.12	38.30	36.53	38.12	38.12	qfq	3,017,171	113,084,925	2.69%
2024-12-11	37.27	37.64	36.46	37.12	37.12	qfq	1,854,300	68,374,122	-0.70%
2024-12-10	38.90	38.90	37.31	37.38	37.38	qfq	1,724,500	65,374,529	-0.51%
2024-12-09	37.56	37.80	37.08	37.57	37.57	qfq	1,331,100	49,892,981	0.05%
2024-12-06	37.62	37.94	37.09	37.55	37.55	qfq	1,613,700	60,451,351	-0.27%
2024-12-05	37.23	37.90	36.90	37.65	37.65	qfq	1,834,100	68,820,961	1.54%
2024-12-04	37.63	38.08	36.81	37.08	37.08	qfq	1,787,300	66,864,466	-1.28%
2024-12-03	36.50	38.00	36.06	37.56	37.56	qfq	2,515,201	93,229,102	3.19%
2024-12-02	35.72	36.88	35.48	36.40	36.40	qfq	2,092,700	75,990,103	2.74%
2024-11-29	35.00	36.00	34.56	35.43	35.43	qfq	2,260,700	79,925,575	2.55%
2024-11-28	35.10	35.29	34.50	34.55	34.55	qfq	1,408,500	49,184,781	-1.99%
2024-11-27	35.01	35.28	33.75	35.25	35.25	qfq	2,344,300	80,336,636	0.31%
2024-11-26	35.34	36.08	34.90	35.14	35.14	qfq	1,237,400	43,730,976	-1.84%
2024-11-25	35.05	35.80	34.75	35.80	35.80	qfq	1,458,200	51,556,919	2.20%
2024-11-22	36.99	37.49	35.00	35.03	35.03	qfq	2,320,028	84,078,446	-5.35%
2024-11-21	37.63	38.16	36.47	37.01	37.01	qfq	2,570,500	95,678,937	-2.73%
2024-11-20	37.50	38.26	37.48	38.05	38.05	qfq	2,588,824	98,106,614	-0.50%
2024-11-19	37.06	38.98	36.80	38.24	38.24	qfq	2,690,822	101,663,881	4.31%
2024-11-18	38.50	38.85	36.00	36.66	36.66	qfq	3,136,878	116,207,552	-5.27%
2024-11-15	40.29	41.21	38.70	38.70	38.70	qfq	4,980,897	198,384,818	-5.61%
2024-11-14	41.00	44.19	40.41	41.00	41.00	qfq	7,490,142	315,573,634	-0.24%
2024-11-13	40.69	42.55	39.20	41.10	41.10	qfq	7,946,100	325,095,181	3.74%
2024-11-12	41.00	41.59	39.00	39.62	39.62	qfq	3,903,400	157,021,954	-2.77%
2024-11-11	38.80	41.00	38.54	40.75	40.75	qfq	4,577,900	183,055,629	4.06%
2024-11-08	40.00	40.55	38.81	39.16	39.16	qfq	4,655,800	184,543,124	0.41%
2024-11-07	38.73	39.39	38.15	39.00	39.00	qfq	3,861,330	149,421,534	0.00%
2024-11-06	40.30	41.10	38.77	39.00	39.00	qfq	7,418,498	297,691,605	1.17%
2024-11-05	36.98	38.88	36.74	38.55	38.55	qfq	3,555,289	135,720,982	4.39%
2024-11-04	35.32	37.41	35.15	36.93	36.93	qfq	2,235,100	82,267,217	4.17%
2024-11-01	38.00	38.78	35.37	35.45	35.45	qfq	4,059,794	148,356,564	-7.34%
2024-10-31	38.99	39.66	37.60	38.26	38.26	qfq	4,845,200	187,532,098	0.47%
2024-10-30	36.32	38.88	35.70	38.08	38.08	qfq	5,335,800	202,575,938	4.04%
2024-10-29	37.65	38.17	36.60	36.60	36.60	qfq	2,488,700	92,669,402	-3.25%
2024-10-28	37.81	38.86	37.18	37.83	37.83	qfq	3,550,300	134,930,648	3.08%
2024-10-25	36.58	37.18	36.10	36.70	36.70	qfq	1,642,300	60,199,696	0.85%
2024-10-24	37.49	37.77	36.25	36.39	36.39	qfq	2,158,485	79,542,893	-2.83%
2024-10-23	37.78	38.50	37.20	37.45	37.45	qfq	3,184,785	120,644,274	-0.95%
2024-10-22	38.07	39.31	37.58	37.81	37.81	qfq	5,711,800	219,734,301	-1.82%
2024-10-21	36.35	38.89	35.75	38.51	38.51	qfq	5,385,800	201,509,625	7.39%
2024-10-18	34.40	36.66	34.22	35.86	35.86	qfq	3,635,306	129,627,013	3.11%
2024-10-17	35.52	36.13	34.60	34.78	34.78	qfq	3,034,600	107,250,397	-2.00%
2024-10-16	34.33	36.34	33.52	35.49	35.49	qfq	3,939,385	138,976,897	1.89%
2024-10-15	34.58	36.08	33.99	34.83	34.83	qfq	3,075,300	107,276,835	0.52%
2024-10-14	34.18	34.90	33.08	34.65	34.65	qfq	2,138,907	72,714,156	2.97%
2024-10-11	35.88	36.12	33.25	33.65	33.65	qfq	2,334,001	80,797,148	-5.56%
2024-10-10	35.97	37.44	35.50	35.63	35.63	qfq	2,536,700	92,350,080	-0.97%
2024-10-09	38.06	39.34	35.50	35.98	35.98	qfq	4,066,295	152,807,220	-10.61%
2024-10-08	42.97	42.97	36.31	40.25	40.25	qfq	5,307,917	209,689,624	10.79%
2024-09-30	33.20	36.85	32.51	36.33	36.33	qfq	3,763,300	130,488,814	14.46%
2024-09-27	30.38	32.50	30.35	31.74	31.74	qfq	2,237,800	70,249,236	5.20%
2024-09-26	28.90	30.23	28.50	30.17	30.17	qfq	1,579,100	46,808,645	3.96%
2024-09-25	29.32	29.96	29.02	29.02	29.02	qfq	1,461,162	43,122,353	-0.55%
2024-09-24	28.50	29.20	27.95	29.18	29.18	qfq	1,459,800	41,896,714	2.82%
2024-09-23	27.32	28.50	27.00	28.38	28.38	qfq	1,342,600	37,514,494	3.88%
2024-09-20	27.51	28.13	27.10	27.32	27.32	qfq	769,000	21,161,257	-1.01%
2024-09-19	27.30	27.70	26.91	27.60	27.60	qfq	750,900	20,606,322	2.45%
2024-09-18	27.58	27.60	26.16	26.94	26.94	qfq	956,400	25,468,282	-1.61%
2024-09-13	28.14	28.14	27.28	27.38	27.38	qfq	755,600	20,805,305	-1.44%
2024-09-12	28.74	28.90	27.78	27.78	27.78	qfq	1,052,100	29,888,262	-2.87%
2024-09-11	29.23	29.30	28.40	28.60	28.60	qfq	694,222	19,943,202	-1.82%
2024-09-10	28.85	29.45	28.65	29.13	29.13	qfq	882,400	25,636,811	1.01%
2024-09-09	28.70	29.50	28.37	28.84	28.84	qfq	918,907	26,528,897	-2.27%
2024-09-06	30.10	30.92	29.41	29.51	29.51	qfq	1,538,175	46,223,235	-1.96%
2024-09-05	30.49	30.64	29.81	30.10	30.10	qfq	2,022,965	61,112,492	-2.68%
2024-09-04	30.00	31.50	29.51	30.93	30.93	qfq	3,198,342	97,800,717	1.38%
2024-09-03	29.50	30.80	29.18	30.51	30.51	qfq	2,594,822	77,673,399	1.09%
2024-09-02	28.90	30.99	28.35	30.18	30.18	qfq	2,425,427	72,326,908	4.28%
2024-08-30	28.62	29.60	28.55	28.94	28.94	qfq	841,100	24,529,322	1.01%
2024-08-29	28.06	28.79	27.56	28.65	28.65	qfq	615,099	17,468,730	2.10%
2024-08-28	28.16	28.55	27.80	28.06	28.06	qfq	833,764	23,498,215	-0.92%
2024-08-27	28.81	28.96	28.28	28.32	28.32	qfq	502,200	14,329,589	-2.55%
2024-08-26	28.61	29.25	28.47	29.06	29.06	qfq	565,400	16,380,390	1.32%
2024-08-23	28.80	29.09	28.20	28.68	28.68	qfq	779,000	22,345,541	-0.42%
2024-08-22	29.28	29.67	28.68	28.80	28.80	qfq	856,200	24,921,984	-2.70%
2024-08-21	29.50	30.20	29.01	29.60	29.60	qfq	595,400	17,714,264	0.58%
2024-08-20	30.17	30.24	29.40	29.43	29.43	qfq	715,500	21,206,675	-2.13%
2024-08-19	30.26	30.77	30.00	30.07	30.07	qfq	731,000	22,158,639	-0.76%
2024-08-16	30.75	31.14	30.20	30.30	30.30	qfq	691,100	21,115,567	-1.46%
2024-08-15	30.01	31.15	29.90	30.75	30.75	qfq	895,882	27,480,159	1.52%
2024-08-14	30.26	30.50	30.05	30.29	30.29	qfq	830,600	25,163,719	0.23%
2024-08-13	30.20	30.58	29.30	30.22	30.22	qfq	724,500	21,790,227	-0.23%
2024-08-12	30.40	30.83	29.88	30.29	30.29	qfq	793,100	24,062,391	-1.30%
2024-08-09	30.92	31.32	30.65	30.69	30.69	qfq	848,600	26,236,968	-0.23%
2024-08-08	30.90	31.17	29.82	30.76	30.76	qfq	1,354,599	41,220,710	-1.41%
2024-08-07	30.85	31.66	30.52	31.20	31.20	qfq	1,054,500	32,841,818	0.45%
2024-08-06	31.80	32.17	30.40	31.06	31.06	qfq	2,135,799	66,271,058	-0.03%
2024-08-05	34.96	34.96	30.92	31.07	31.07	qfq	3,392,001	111,591,509	-11.68%
2024-08-02	34.90	35.70	34.15	35.18	35.18	qfq	2,375,811	83,665,198	-3.22%
2024-08-01	35.99	36.60	35.78	36.35	36.35	qfq	2,118,000	76,573,063	1.03%
2024-07-31	35.31	35.98	34.86	35.98	35.98	qfq	2,459,301	87,305,984	1.64%
2024-07-30	36.16	36.60	35.19	35.40	35.40	qfq	2,259,600	80,581,182	-3.70%
2024-07-29	36.26	37.49	35.56	36.76	36.76	qfq	2,056,000	75,188,590	1.66%
2024-07-26	35.88	36.88	35.88	36.16	36.16	qfq	1,055,842	38,235,948	0.47%
2024-07-25	35.11	36.30	35.10	35.99	35.99	qfq	1,191,600	42,794,299	1.29%
2024-07-24	37.12	37.23	35.52	35.53	35.53	qfq	2,884,300	104,154,092	-6.50%
2024-07-23	37.35	38.87	37.35	38.00	38.00	qfq	3,738,000	142,276,819	0.77%
2024-07-22	36.30	38.50	36.15	37.71	37.71	qfq	2,925,719	110,024,897	4.87%
2024-07-19	35.50	36.98	35.40	35.96	35.96	qfq	1,422,300	51,728,554	0.73%
2024-07-18	35.90	36.18	34.97	35.70	35.70	qfq	1,434,700	51,085,504	-1.05%
2024-07-17	37.99	38.09	36.00	36.08	36.08	qfq	2,613,669	96,151,290	-5.87%
2024-07-16	37.48	38.44	36.60	38.33	38.33	qfq	2,596,300	98,185,384	2.82%
2024-07-15	38.58	39.90	37.21	37.28	37.28	qfq	3,763,400	145,361,564	-3.42%
2024-07-12	38.01	39.00	37.60	38.60	38.60	qfq	3,370,700	129,767,614	1.55%
2024-07-11	38.01	38.85	37.60	38.01	38.01	qfq	2,683,204	102,423,006	0.24%
2024-07-10	36.15	38.76	36.15	37.92	37.92	qfq	3,812,842	144,050,420	2.49%
2024-07-09	36.29	37.99	35.35	37.00	37.00	qfq	1,784,096	65,423,708	3.12%
2024-07-08	36.45	36.57	35.44	35.88	35.88	qfq	1,031,300	37,118,237	-2.39%
2024-07-05	36.01	36.96	34.85	36.76	36.76	qfq	1,570,000	56,309,279	2.08%
2024-07-04	37.66	38.50	35.98	36.01	36.01	qfq	1,610,500	59,399,802	-2.68%
2024-07-03	37.78	38.75	37.00	37.00	37.00	qfq	2,013,014	75,730,417	-2.76%
2024-07-02	39.14	39.28	37.70	38.05	38.05	qfq	2,776,959	105,828,407	-2.44%
2024-07-01	36.20	39.90	36.20	39.00	39.00	qfq	5,413,208	206,630,647	9.74%
2024-06-28	35.38	36.70	34.80	35.54	35.54	qfq	1,549,700	55,742,967	-0.22%
2024-06-27	37.10	37.28	35.56	35.62	35.62	qfq	1,645,400	60,089,280	-4.22%
2024-06-26	35.86	37.37	34.80	37.19	37.19	qfq	2,017,500	72,922,409	4.17%
2024-06-25	38.01	38.32	35.28	35.70	35.70	qfq	3,082,488	112,435,511	-4.49%
2024-06-24	39.20	39.84	36.60	37.38	37.38	qfq	3,574,388	135,907,673	-7.22%
2024-06-21	38.42	40.80	37.80	40.29	40.29	qfq	3,817,889	150,347,051	3.60%
2024-06-20	39.56	40.29	38.51	38.89	38.89	qfq	2,710,000	106,332,625	-1.69%
2024-06-19	39.39	40.50	39.39	39.56	39.56	qfq	4,285,900	171,011,536	0.61%
2024-06-18	36.55	39.35	36.55	39.32	39.32	qfq	4,247,700	163,447,851	5.67%
2024-06-17	37.15	37.94	36.67	37.21	37.21	qfq	2,178,700	81,421,899	1.95%
2024-06-14	36.02	37.08	35.27	36.50	36.50	qfq	1,484,500	53,403,192	0.36%
2024-06-13	36.11	37.21	36.11	36.37	36.37	qfq	1,737,304	63,472,332	-1.01%
2024-06-12	35.96	38.58	35.96	36.74	36.74	qfq	2,557,505	94,938,458	2.45%
2024-06-11	35.22	35.93	33.67	35.86	35.86	qfq	1,569,900	54,852,634	1.85%
2024-06-07	36.81	36.97	34.70	35.21	35.21	qfq	2,962,088	105,007,327	-2.28%
2024-06-06	39.14	40.00	35.89	36.03	36.03	qfq	4,576,905	172,465,802	-9.59%
2024-06-05	43.09	44.50	39.76	39.85	39.85	qfq	6,427,605	268,386,812	0.00%
2024-06-04	38.14	40.96	37.90	39.85	39.85	qfq	4,558,266	180,774,156	2.44%
2024-06-03	39.25	39.70	38.40	38.90	38.90	qfq	2,385,900	92,812,308	0.88%
2024-05-31	37.16	38.98	36.90	38.56	38.56	qfq	2,080,500	79,436,501	3.77%
2024-05-30	36.87	37.50	36.51	37.16	37.16	qfq	1,268,500	47,016,640	0.00%
2024-05-29	37.30	38.32	36.80	37.16	37.16	qfq	1,522,400	56,775,627	-0.38%
2024-05-28	37.73	37.95	36.95	37.30	37.30	qfq	964,400	36,092,743	-1.17%
2024-05-27	37.37	37.99	36.80	37.74	37.74	qfq	1,400,900	52,339,272	0.59%
2024-05-24	37.70	38.50	36.97	37.52	37.37	qfq	2,001,955	75,410,347	-1.00%
2024-05-23	39.41	39.95	37.80	37.90	37.75	qfq	2,267,121	87,407,237	-2.77%
2024-05-22	38.81	39.57	38.00	38.98	38.82	qfq	1,945,386	75,791,995	0.96%
2024-05-21	39.77	39.93	38.19	38.61	38.46	qfq	2,883,252	111,890,947	-3.52%
2024-05-20	39.08	41.00	38.68	40.02	39.86	qfq	4,882,412	195,473,537	2.85%
2024-05-17	38.50	40.20	36.91	38.91	38.75	qfq	5,956,521	229,620,812	7.31%
2024-05-16	36.80	37.90	36.13	36.26	36.12	qfq	3,252,200	120,040,427	0.03%
2024-05-15	35.81	37.25	35.20	36.25	36.11	qfq	2,216,480	80,908,647	0.89%
2024-05-14	35.38	37.06	35.02	35.93	35.79	qfq	2,439,100	87,868,410	1.50%
2024-05-13	37.39	37.49	35.05	35.40	35.26	qfq	2,902,369	103,900,800	-4.61%
2024-05-10	38.68	39.20	36.86	37.11	36.96	qfq	4,041,882	153,121,998	-4.65%
2024-05-09	40.52	40.58	38.58	38.92	38.76	qfq	6,863,019	268,752,666	-4.79%
2024-05-08	36.18	44.00	35.55	40.88	40.72	qfq	8,302,610	346,164,086	11.48%
2024-05-07	36.04	37.50	35.81	36.67	36.52	qfq	1,528,400	55,894,242	1.83%
2024-05-06	34.92	37.37	34.92	36.01	35.87	qfq	2,005,200	73,014,113	3.63%
2024-04-30	36.99	37.98	34.55	34.75	34.61	qfq	2,294,400	81,753,879	-2.09%
2024-04-29	34.00	35.56	34.00	35.49	35.35	qfq	1,845,962	64,679,640	4.66%
2024-04-26	31.62	34.19	31.40	33.91	33.77	qfq	2,165,000	71,735,282	5.97%
2024-04-25	31.40	32.31	31.10	32.00	31.87	qfq	1,543,800	49,281,305	1.39%
2024-04-24	30.30	31.99	29.86	31.56	31.43	qfq	1,881,800	58,836,447	5.69%
2024-04-23	29.56	30.48	29.33	29.86	29.74	qfq	1,250,916	37,436,487	2.89%
2024-04-22	29.69	29.78	28.42	29.02	28.90	qfq	1,016,400	29,509,519	-1.63%
2024-04-19	30.30	30.36	28.95	29.50	29.38	qfq	1,735,400	51,166,185	-2.35%
2024-04-18	30.07	30.99	28.70	30.21	30.09	qfq	2,608,409	78,390,492	1.34%
2024-04-17	26.98	29.87	26.98	29.81	29.69	qfq	3,621,651	104,688,808	13.78%
2024-04-16	31.29	31.53	26.10	26.20	26.10	qfq	4,085,822	113,776,467	-16.93%
2024-04-15	35.77	35.77	31.37	31.54	31.41	qfq	2,907,437	95,261,918	-11.83%
2024-04-12	37.17	37.99	35.61	35.77	35.63	qfq	1,509,003	55,065,165	-4.10%
2024-04-11	37.50	37.89	36.80	37.30	37.15	qfq	1,613,348	60,201,477	-1.84%
2024-04-10	38.38	38.38	36.41	38.00	37.85	qfq	2,097,114	78,350,255	-0.99%
2024-04-09	39.77	40.04	37.30	38.38	38.23	qfq	3,232,014	123,556,386	-4.46%
2024-04-08	37.89	41.69	37.89	40.17	40.01	qfq	4,209,142	169,497,752	6.02%
2024-04-03	38.35	38.50	37.60	37.89	37.74	qfq	1,301,135	49,377,856	-1.35%
2024-04-02	38.40	39.37	38.00	38.41	38.26	qfq	2,303,958	89,039,774	0.03%
2024-04-01	37.46	38.70	37.02	38.40	38.25	qfq	1,880,400	71,895,152	2.51%
2024-03-29	37.00	38.18	36.33	37.46	37.31	qfq	1,950,776	72,410,390	1.63%
2024-03-28	35.79	37.20	35.79	36.86	36.71	qfq	2,670,700	97,962,986	1.40%
2024-03-27	38.30	38.35	35.95	36.35	36.20	qfq	3,045,628	111,702,127	-4.27%
2024-03-26	39.30	39.65	37.50	37.97	37.82	qfq	2,427,725	93,112,361	-3.14%
2024-03-25	41.08	41.74	38.61	39.20	39.04	qfq	2,791,857	111,405,418	-4.81%
2024-03-22	42.99	42.99	40.85	41.18	41.02	qfq	2,832,586	118,081,224	-4.23%
2024-03-21	41.80	43.66	41.38	43.00	42.83	qfq	3,492,287	148,486,670	2.33%
2024-03-20	41.05	42.58	40.50	42.02	41.85	qfq	2,884,030	119,838,052	0.74%
2024-03-19	41.10	42.39	40.10	41.71	41.54	qfq	4,286,975	177,912,147	0.85%
2024-03-18	41.80	42.23	40.00	41.36	41.19	qfq	5,384,538	222,457,130	0.88%
2024-03-15	39.35	41.66	38.60	41.00	40.84	qfq	5,088,756	204,200,091	1.16%
2024-03-14	37.01	40.84	36.41	40.53	40.37	qfq	5,806,443	224,157,956	8.66%
2024-03-13	35.40	37.68	35.00	37.30	37.15	qfq	4,275,200	155,378,386	5.37%
2024-03-12	34.50	35.40	34.29	35.40	35.26	qfq	2,858,187	99,373,712	3.30%
2024-03-11	34.13	34.78	33.85	34.27	34.13	qfq	1,171,299	40,090,766	0.50%
2024-03-08	34.45	34.83	33.45	34.10	33.96	qfq	1,139,248	38,824,034	-1.02%
2024-03-07	35.39	35.65	34.10	34.45	34.31	qfq	1,320,513	46,105,849	-1.35%
2024-03-06	34.60	35.71	34.18	34.92	34.78	qfq	1,430,675	49,925,564	1.63%
2024-03-05	35.22	35.28	34.09	34.36	34.22	qfq	1,929,583	66,931,207	-3.21%
2024-03-04	35.80	36.90	34.67	35.50	35.36	qfq	2,351,472	83,118,683	-1.88%
2024-03-01	36.23	37.29	35.50	36.18	36.04	qfq	2,238,875	81,151,325	0.03%
2024-02-29	33.60	36.29	33.59	36.17	36.03	qfq	2,147,420	76,085,511	5.15%
2024-02-28	38.53	39.70	34.40	34.40	34.26	qfq	3,834,125	141,284,099	-10.63%
2024-02-27	36.38	38.53	36.00	38.49	38.34	qfq	2,709,900	102,196,423	6.24%
2024-02-26	35.64	37.95	35.08	36.23	36.09	qfq	2,891,796	105,372,129	1.77%
2024-02-23	33.10	35.85	33.10	35.60	35.46	qfq	2,538,020	87,591,569	8.34%
2024-02-22	31.09	33.00	31.08	32.86	32.73	qfq	2,078,486	67,264,393	4.02%
2024-02-21	29.76	33.30	29.31	31.59	31.46	qfq	2,832,445	89,974,608	4.60%
2024-02-20	28.79	30.20	28.08	30.20	30.08	qfq	1,958,720	57,525,845	5.04%
2024-02-19	28.00	29.65	28.00	28.75	28.64	qfq	3,284,163	94,332,267	4.17%
2024-02-08	25.36	28.20	22.29	27.60	27.49	qfq	3,582,294	90,783,647	8.88%
2024-02-07	28.88	28.98	24.71	25.35	25.25	qfq	3,147,976	83,584,028	-9.79%
2024-02-06	27.52	29.69	23.89	28.10	27.99	qfq	3,453,015	92,569,176	1.44%
2024-02-05	34.10	34.10	27.70	27.70	27.59	qfq	3,681,100	107,542,121	-18.05%
2024-02-02	36.68	37.41	32.21	33.80	33.66	qfq	1,838,642	63,271,947	-8.00%
2024-02-01	37.47	37.49	35.75	36.74	36.59	qfq	1,297,606	47,607,018	-2.78%
2024-01-31	39.00	39.68	36.80	37.79	37.64	qfq	1,918,497	72,391,621	-4.06%
2024-01-30	39.39	39.98	38.50	39.39	39.23	qfq	1,356,044	53,025,951	-1.08%
2024-01-29	40.80	41.18	39.46	39.82	39.66	qfq	927,800	37,058,501	-2.88%
2024-01-26	42.37	42.49	40.35	41.00	40.84	qfq	1,527,400	63,148,382	-3.28%
2024-01-25	40.94	42.78	39.85	42.39	42.22	qfq	1,372,892	57,071,710	4.98%
2024-01-24	41.60	41.60	39.12	40.38	40.22	qfq	1,077,600	43,221,876	-1.54%
2024-01-23	41.03	41.60	40.24	41.01	40.85	qfq	1,118,200	45,866,297	0.44%
2024-01-22	43.82	44.01	40.81	40.83	40.67	qfq	1,337,800	56,566,162	-6.61%
2024-01-19	44.57	45.43	43.61	43.72	43.55	qfq	1,027,500	45,790,279	-2.13%
2024-01-18	44.68	44.90	43.10	44.67	44.49	qfq	1,500,395	65,966,634	0.38%
2024-01-17	45.77	46.21	44.00	44.50	44.32	qfq	889,900	40,205,824	-3.37%
2024-01-16	47.34	47.34	45.00	46.05	45.87	qfq	1,042,800	48,019,980	-2.02%
2024-01-15	46.61	47.20	46.01	47.00	46.81	qfq	890,827	41,463,611	0.19%
2024-01-12	47.24	48.43	46.62	46.91	46.72	qfq	874,527	41,223,765	-1.16%
2024-01-11	47.00	47.75	46.54	47.46	47.27	qfq	1,006,600	47,617,448	1.43%
2024-01-10	47.29	47.43	46.40	46.79	46.60	qfq	955,900	44,814,272	-1.02%
2024-01-09	47.35	47.69	46.18	47.27	47.08	qfq	1,765,500	82,778,033	0.55%
2024-01-08	48.15	48.15	46.76	47.01	46.82	qfq	1,438,894	68,537,317	-1.24%
2024-01-05	48.17	49.40	47.32	47.60	47.41	qfq	2,016,200	97,135,947	-0.87%
2024-01-04	47.51	48.80	46.75	48.02	47.83	qfq	1,916,200	91,893,555	1.46%
2024-01-03	48.60	48.68	46.75	47.33	47.14	qfq	2,243,731	106,627,066	-2.61%
2024-01-02	50.99	50.99	48.50	48.60	48.41	qfq	1,848,500	91,392,478	-3.65%
2023-12-29	49.50	50.66	49.19	50.44	50.24	qfq	1,577,200	79,156,881	2.40%
2023-12-28	50.00	50.60	49.00	49.26	49.06	qfq	1,446,206	71,782,637	-1.58%
2023-12-27	49.98	51.28	49.89	50.05	49.85	qfq	1,551,573	78,071,707	0.14%
2023-12-26	51.00	51.32	49.60	49.98	49.78	qfq	2,031,000	102,222,268	-2.00%
2023-12-25	51.92	52.76	51.00	51.00	50.80	qfq	1,455,700	75,004,684	-1.77%
2023-12-22	53.61	53.61	51.68	51.92	51.71	qfq	1,068,500	56,041,549	-1.22%
2023-12-21	52.97	53.95	51.50	52.56	52.35	qfq	1,678,370	87,861,973	-1.28%
2023-12-20	53.40	54.10	53.11	53.24	53.03	qfq	999,000	53,473,861	-0.30%
2023-12-19	53.96	54.00	53.03	53.40	53.19	qfq	1,257,100	67,246,368	-0.91%
2023-12-18	53.46	54.60	53.01	53.89	53.67	qfq	1,513,000	81,690,700	0.39%
2023-12-15	53.89	54.27	53.18	53.68	53.47	qfq	980,938	52,609,747	-0.41%
2023-12-14	54.61	55.00	53.66	53.90	53.68	qfq	1,225,500	66,270,065	-1.44%
2023-12-13	54.88	55.23	54.28	54.69	54.47	qfq	1,782,165	97,360,528	-0.13%
2023-12-12	56.94	57.05	54.50	54.76	54.54	qfq	2,482,400	137,299,437	-4.50%
2023-12-11	56.50	57.64	55.56	57.34	57.11	qfq	1,858,845	105,644,950	0.99%
2023-12-08	58.60	58.94	56.63	56.78	56.55	qfq	2,304,237	132,363,480	-3.52%
2023-12-07	58.60	60.00	57.00	58.85	58.61	qfq	1,520,300	89,971,139	0.26%
2023-12-06	59.17	60.02	57.60	58.70	58.47	qfq	1,475,577	86,424,367	-0.79%
2023-12-05	61.01	61.43	59.12	59.17	58.93	qfq	1,459,623	87,478,110	-3.77%
2023-12-04	61.38	62.58	60.86	61.49	61.24	qfq	1,630,768	100,870,894	0.18%
2023-12-01	63.51	64.22	59.81	61.38	61.13	qfq	3,521,183	217,558,195	-3.66%
2023-11-30	67.71	68.15	62.96	63.71	63.46	qfq	4,078,882	264,906,367	-6.32%
2023-11-29	68.00	69.40	67.70	68.01	67.74	qfq	2,384,388	162,802,150	-0.18%
2023-11-28	68.84	69.20	67.00	68.13	67.86	qfq	2,566,037	174,405,064	-0.01%
2023-11-27	69.97	72.01	67.18	68.14	67.87	qfq	4,905,700	339,069,616	3.01%
2023-11-24	67.84	67.99	64.44	66.15	65.89	qfq	2,993,211	196,072,157	-2.69%
2023-11-23	64.00	69.88	63.79	67.98	67.71	qfq	4,407,044	296,613,525	6.15%
2023-11-22	65.02	65.38	63.90	64.04	63.78	qfq	2,150,469	138,562,310	-1.90%
2023-11-21	66.03	67.16	64.65	65.28	65.02	qfq	2,262,944	148,667,976	-0.99%
2023-11-20	69.24	69.46	64.69	65.93	65.67	qfq	3,504,003	231,376,169	-2.92%
2023-11-17	67.60	69.80	66.92	67.91	67.64	qfq	4,073,708	277,551,426	0.46%
2023-11-16	63.00	68.78	63.00	67.60	67.33	qfq	7,838,069	520,525,189	7.81%
2023-11-15	62.50	63.88	62.06	62.70	62.45	qfq	2,115,864	133,425,499	0.34%
2023-11-14	60.60	63.70	60.33	62.49	62.24	qfq	2,745,599	170,770,213	2.59%
2023-11-13	61.65	62.27	59.76	60.91	60.67	qfq	1,991,500	120,960,572	-1.14%
2023-11-10	63.51	63.98	60.05	61.61	61.36	qfq	3,531,071	218,526,082	-3.66%
2023-11-09	64.05	64.99	62.18	63.95	63.69	qfq	3,810,295	242,775,597	0.03%
2023-11-08	65.18	65.88	63.30	63.93	63.67	qfq	3,633,793	234,371,592	-1.19%
2023-11-07	63.64	67.98	62.48	64.70	64.44	qfq	5,296,600	343,331,205	1.20%
2023-11-06	63.41	65.58	63.00	63.93	63.67	qfq	6,476,983	414,075,544	5.58%
2023-11-03	56.80	62.28	56.80	60.55	60.31	qfq	4,803,563	287,436,814	6.60%
2023-11-02	55.54	59.20	55.54	56.80	56.57	qfq	3,208,681	184,724,481	0.26%
2023-11-01	60.02	60.34	56.00	56.65	56.42	qfq	3,553,546	206,428,610	-6.13%
2023-10-31	64.64	64.64	60.02	60.35	60.11	qfq	4,567,958	283,484,702	-6.80%
2023-10-30	58.50	66.00	58.01	64.75	64.49	qfq	6,084,871	380,208,833	10.12%
2023-10-27	60.62	60.65	57.10	58.80	58.56	qfq	3,461,824	204,575,529	-1.39%
2023-10-26	58.85	60.58	57.53	59.63	59.39	qfq	4,251,543	251,725,668	2.85%
2023-10-25	55.10	58.19	54.33	57.98	57.75	qfq	3,919,661	223,520,353	5.65%
2023-10-24	53.60	56.68	53.60	54.88	54.66	qfq	2,875,399	158,589,635	2.43%
2023-10-23	54.62	55.50	52.69	53.58	53.37	qfq	2,106,245	113,938,274	-1.42%
2023-10-20	56.50	57.67	54.21	54.35	54.13	qfq	3,324,139	184,411,918	-2.60%
2023-10-19	58.51	58.88	55.73	55.80	55.58	qfq	3,798,963	216,556,810	-4.29%
2023-10-18	59.00	60.29	58.00	58.30	58.07	qfq	2,486,335	146,731,486	-2.83%
2023-10-17	58.05	61.35	58.00	60.00	59.76	qfq	4,007,413	239,287,744	1.52%
2023-10-16	59.18	60.10	58.29	59.10	58.86	qfq	2,875,500	170,248,814	-0.20%
2023-10-13	56.05	60.98	55.52	59.22	58.98	qfq	5,157,560	301,499,428	6.07%
2023-10-12	57.02	57.47	55.50	55.83	55.61	qfq	3,142,132	177,066,492	-1.73%
2023-10-11	58.10	58.20	56.52	56.81	56.58	qfq	3,755,201	215,460,369	-2.22%
2023-10-10	56.18	58.87	56.12	58.10	57.87	qfq	5,010,400	290,411,157	0.71%
2023-10-09	54.50	60.05	53.00	57.69	57.46	qfq	6,818,725	382,445,672	8.42%
2023-09-28	51.01	54.28	50.70	53.21	53.00	qfq	5,696,385	300,872,258	4.83%
2023-09-27	47.88	51.20	46.69	50.76	50.56	qfq	4,907,199	242,191,170	6.21%
2023-09-26	47.30	48.50	46.90	47.79	47.60	qfq	3,388,800	162,129,822	0.48%
2023-09-25	44.73	47.89	44.51	47.56	47.37	qfq	4,197,578	195,667,445	5.34%
2023-09-22	44.70	45.35	43.80	45.15	44.97	qfq	1,788,400	79,915,870	-0.18%
2023-09-21	45.61	46.12	44.51	45.23	45.05	qfq	1,715,800	77,387,974	-0.81%
2023-09-20	43.75	46.99	43.52	45.60	45.42	qfq	2,887,039	131,654,429	3.75%
2023-09-19	45.00	45.11	43.80	43.95	43.77	qfq	1,278,300	56,560,505	-2.81%
2023-09-18	42.68	46.28	42.64	45.22	45.04	qfq	2,865,213	128,618,152	6.03%
2023-09-15	43.69	43.69	42.47	42.65	42.48	qfq	1,321,397	56,488,682	-1.86%
2023-09-14	44.15	44.40	42.77	43.46	43.29	qfq	1,882,626	81,987,929	-2.03%
2023-09-13	46.38	46.45	43.86	44.36	44.18	qfq	2,541,708	113,946,586	-5.96%
2023-09-12	46.50	47.90	46.31	47.17	46.98	qfq	4,456,700	209,564,908	0.36%
2023-09-11	43.56	47.80	42.75	47.00	46.81	qfq	4,256,386	195,836,887	8.29%
2023-09-08	43.09	43.88	42.20	43.40	43.23	qfq	1,042,800	44,916,838	1.24%
2023-09-07	44.38	44.65	42.70	42.87	42.70	qfq	1,340,200	58,025,779	-3.68%
2023-09-06	44.33	44.95	44.00	44.51	44.33	qfq	704,400	31,313,262	0.63%
2023-09-05	45.09	45.85	44.16	44.23	44.05	qfq	1,034,288	46,461,800	-2.34%
2023-09-04	45.50	45.93	44.85	45.29	45.11	qfq	949,740	42,961,540	0.20%
2023-09-01	45.55	45.97	44.72	45.20	45.02	qfq	1,180,039	53,494,657	0.04%
2023-08-31	46.00	46.50	44.84	45.18	45.00	qfq	1,405,629	63,799,700	-2.00%
2023-08-30	44.10	46.48	44.05	46.10	45.92	qfq	2,920,700	133,620,408	4.30%
2023-08-29	40.71	44.79	40.50	44.20	44.02	qfq	3,186,428	137,948,641	7.49%
2023-08-28	43.51	44.60	41.00	41.12	40.96	qfq	3,361,369	142,171,304	-2.65%
2023-08-25	42.33	42.62	40.87	42.24	42.07	qfq	2,633,091	110,204,708	-0.21%
2023-08-24	42.70	43.22	42.08	42.33	42.16	qfq	1,887,100	80,553,410	-1.03%
2023-08-23	42.70	43.95	41.91	42.77	42.60	qfq	1,750,000	75,214,549	-0.02%
2023-08-22	42.68	43.20	41.52	42.78	42.61	qfq	1,232,224	52,332,585	1.49%
2023-08-21	42.40	43.46	41.74	42.15	41.98	qfq	1,249,740	53,029,757	-1.15%
2023-08-18	42.61	43.56	42.49	42.64	42.47	qfq	1,597,000	68,748,856	-0.09%
2023-08-17	41.38	43.04	40.60	42.68	42.51	qfq	1,911,500	80,006,042	2.84%
2023-08-16	42.40	42.93	41.30	41.50	41.33	qfq	1,211,000	50,871,317	-2.21%
2023-08-15	43.46	44.00	41.66	42.44	42.27	qfq	1,787,394	75,884,787	-2.32%
2023-08-14	43.50	44.28	42.56	43.45	43.28	qfq	2,164,169	93,349,667	-1.32%
2023-08-11	45.24	45.68	44.00	44.03	43.85	qfq	1,591,794	71,162,190	-2.76%
2023-08-10	45.19	46.35	45.03	45.28	45.10	qfq	1,306,935	59,512,683	-0.66%
2023-08-09	47.00	47.10	45.48	45.58	45.40	qfq	2,405,548	110,886,715	-2.81%
2023-08-08	48.50	49.19	46.39	46.90	46.71	qfq	3,179,871	151,016,247	-3.68%
2023-08-07	47.64	49.67	47.32	48.69	48.50	qfq	3,055,876	148,100,576	-0.55%
2023-08-04	47.03	49.90	46.81	48.96	48.76	qfq	4,240,242	205,115,021	3.03%
2023-08-03	48.50	48.66	46.91	47.52	47.33	qfq	2,997,428	142,621,604	-3.28%
2023-08-02	46.42	49.95	46.39	49.13	48.93	qfq	4,657,970	226,771,476	5.38%
2023-08-01	47.93	48.55	46.30	46.62	46.43	qfq	3,312,356	156,191,831	-4.17%
2023-07-31	47.00	49.20	46.60	48.65	48.46	qfq	5,304,207	255,806,937	3.95%
2023-07-28	44.40	47.53	44.00	46.80	46.61	qfq	5,073,168	232,347,860	3.79%
2023-07-27	47.63	47.89	44.92	45.09	44.91	qfq	4,179,361	193,297,670	0.62%
2023-07-26	45.67	45.99	44.68	44.81	44.63	qfq	1,891,194	85,440,642	-3.03%
2023-07-25	45.61	46.60	44.90	46.21	46.03	qfq	3,287,861	150,672,864	2.55%
2023-07-24	44.55	45.35	44.10	45.06	44.88	qfq	2,123,331	95,174,254	0.74%
2023-07-21	45.10	45.48	44.58	44.73	44.55	qfq	2,442,122	109,734,342	-1.69%
2023-07-20	46.77	46.77	45.38	45.50	45.32	qfq	2,798,739	128,702,896	-1.62%
2023-07-19	47.13	48.10	46.12	46.25	46.07	qfq	4,525,123	211,295,738	-2.88%
2023-07-18	48.75	49.55	47.05	47.62	47.43	qfq	5,033,473	242,923,437	-1.77%