SECURITY DETAIL · RAW DATA

恒宇信通300965.SZ

ASZSECNYSTOCK

最近收盘价37.352026-07-17

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）968,497

成交额（元）37,081,421

日线记录706

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 706 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
2026-06-04	2026-06-11	cash_dividend	0.46	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-16	2025-10-23	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-28	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-17	2024-10-24	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 706 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	39.40	39.70	37.00	37.35	37.35	qfq	968,497	37,081,421	-5.44%
2026-07-16	39.99	40.27	38.80	39.50	39.50	qfq	748,900	29,646,150	-0.58%
2026-07-15	39.02	40.20	38.61	39.73	39.73	qfq	838,900	33,299,530	1.72%
2026-07-14	39.06	39.29	37.54	39.06	39.06	qfq	1,015,347	38,936,930	-0.10%
2026-07-13	42.15	42.18	39.05	39.10	39.10	qfq	1,392,400	55,567,887	-7.67%
2026-07-10	39.79	43.88	39.50	42.35	42.35	qfq	1,615,420	68,166,398	5.61%
2026-07-09	39.38	40.22	38.35	40.10	40.10	qfq	954,145	37,543,304	0.73%
2026-07-08	41.05	41.05	39.45	39.81	39.81	qfq	685,400	27,395,188	-2.16%
2026-07-07	42.37	42.71	40.52	40.69	40.69	qfq	978,600	40,464,702	-4.06%
2026-07-06	44.01	45.52	42.35	42.41	42.41	qfq	1,378,750	59,868,688	-4.52%
2026-07-03	42.40	45.14	42.40	44.42	44.42	qfq	1,500,100	66,117,632	4.81%
2026-07-02	42.52	43.39	42.16	42.38	42.38	qfq	1,152,895	49,236,115	-0.56%
2026-07-01	42.80	43.26	41.95	42.62	42.62	qfq	1,083,566	46,207,016	0.61%
2026-06-30	41.35	42.99	41.35	42.36	42.36	qfq	1,047,559	44,326,293	1.49%
2026-06-29	42.68	42.68	40.84	41.74	41.74	qfq	1,412,208	58,776,166	-1.53%
2026-06-26	43.76	43.77	42.21	42.39	42.39	qfq	1,220,816	52,480,314	-3.17%
2026-06-25	45.20	45.24	43.44	43.78	43.78	qfq	1,026,250	45,120,298	-3.42%
2026-06-24	45.60	45.75	43.76	45.33	45.33	qfq	1,139,300	50,961,606	0.20%
2026-06-23	45.19	46.15	45.19	45.24	45.24	qfq	1,163,530	53,154,300	-0.92%
2026-06-22	47.44	47.44	44.08	45.66	45.66	qfq	1,365,147	61,734,605	-2.35%
2026-06-18	46.45	47.67	45.88	46.76	46.76	qfq	941,500	44,146,667	0.43%
2026-06-17	46.89	47.33	46.27	46.56	46.56	qfq	970,750	45,351,403	-1.50%
2026-06-16	47.89	48.34	46.54	47.27	47.27	qfq	1,243,740	58,751,236	-0.82%
2026-06-15	48.55	48.90	47.48	47.66	47.66	qfq	1,718,780	82,492,898	-1.10%
2026-06-12	47.50	50.48	47.20	48.19	48.19	qfq	2,155,327	105,411,884	2.51%
2026-06-11	47.03	47.52	46.02	47.01	47.01	qfq	1,205,525	56,503,877	-1.57%
2026-06-10	47.85	49.52	47.02	47.76	47.30	qfq	1,387,150	66,348,412	-0.19%
2026-06-09	47.18	48.44	47.00	47.85	47.39	qfq	1,149,730	54,796,495	0.42%
2026-06-08	49.62	49.98	47.10	47.65	47.19	qfq	1,429,700	69,411,843	-4.72%
2026-06-05	49.48	50.71	48.69	50.01	49.53	qfq	1,643,546	81,868,652	1.50%
2026-06-04	50.42	50.56	48.88	49.27	48.80	qfq	1,308,343	64,678,776	-2.44%
2026-06-03	51.39	51.89	49.97	50.50	50.01	qfq	1,555,495	79,172,083	-2.13%
2026-06-02	52.68	52.99	50.41	51.60	51.10	qfq	2,380,741	122,823,032	-2.05%
2026-06-01	54.15	55.95	52.31	52.68	52.17	qfq	3,968,694	214,426,309	-11.98%
2026-05-29	62.97	63.68	59.23	59.85	59.27	qfq	1,974,064	120,125,628	-4.95%
2026-05-28	62.83	64.70	61.70	62.97	62.36	qfq	1,647,995	104,037,077	-0.52%
2026-05-27	65.69	66.01	63.20	63.30	62.69	qfq	1,779,768	114,140,714	-4.09%
2026-05-26	67.00	68.15	64.66	66.00	65.36	qfq	2,230,203	147,451,054	-2.57%
2026-05-25	70.00	70.20	66.88	67.74	67.09	qfq	2,638,967	179,110,462	-3.64%
2026-05-22	70.28	71.73	68.38	70.30	69.62	qfq	2,792,809	195,042,415	1.66%
2026-05-21	74.97	75.00	68.60	69.15	68.48	qfq	4,096,174	294,184,418	-7.76%
2026-05-20	71.33	77.98	71.00	74.97	74.25	qfq	5,416,782	409,185,882	4.10%
2026-05-19	73.30	73.91	69.33	72.02	71.33	qfq	4,405,995	313,764,577	-2.68%
2026-05-18	74.85	77.76	73.37	74.00	73.29	qfq	4,865,907	364,483,585	-5.14%
2026-05-15	85.99	87.90	78.00	78.01	77.26	qfq	7,895,400	642,768,068	-16.90%
2026-05-14	95.04	95.04	90.05	93.88	92.98	qfq	9,405,374	882,078,114	18.54%
2026-05-13	79.20	79.20	79.20	79.20	78.44	qfq	546,594	43,290,245	20.00%
2026-04-24	60.30	68.60	60.30	66.00	65.36	qfq	4,816,988	318,883,793	10.55%
2026-04-23	57.00	62.39	56.61	59.70	59.13	qfq	2,911,010	174,782,130	5.74%
2026-04-22	56.40	56.53	55.25	56.46	55.92	qfq	529,151	29,590,946	0.53%
2026-04-21	56.63	56.77	55.71	56.16	55.62	qfq	576,280	32,282,786	-0.83%
2026-04-20	56.41	56.85	56.02	56.63	56.08	qfq	596,400	33,678,615	1.13%
2026-04-17	55.51	56.30	55.02	56.00	55.46	qfq	550,970	30,747,019	0.72%
2026-04-16	55.28	55.79	54.81	55.60	55.06	qfq	502,200	27,794,819	0.56%
2026-04-15	55.80	56.23	55.01	55.29	54.76	qfq	516,802	28,729,344	-0.05%
2026-04-14	55.00	55.36	53.82	55.32	54.79	qfq	594,192	32,539,714	2.07%
2026-04-13	54.35	54.66	53.57	54.20	53.68	qfq	404,594	21,955,594	-0.33%
2026-04-10	54.00	55.10	53.51	54.38	53.86	qfq	576,561	31,456,195	1.68%
2026-04-09	53.84	54.08	53.00	53.48	52.96	qfq	472,995	25,351,566	-1.13%
2026-04-08	53.21	54.15	53.00	54.09	53.57	qfq	544,200	29,275,011	3.68%
2026-04-07	51.58	52.78	50.54	52.17	51.67	qfq	506,450	26,451,191	1.14%
2026-04-03	52.88	52.93	51.36	51.58	51.08	qfq	450,563	23,430,157	-1.60%
2026-04-02	53.27	54.07	52.07	52.42	51.92	qfq	517,373	27,327,449	-1.65%
2026-04-01	53.29	53.50	52.31	53.30	52.79	qfq	558,456	29,546,676	1.80%
2026-03-31	52.37	54.05	52.36	52.36	51.86	qfq	650,800	34,677,315	-0.46%
2026-03-30	51.50	52.88	50.84	52.60	52.09	qfq	549,953	28,669,332	1.35%
2026-03-27	50.86	52.16	50.09	51.90	51.40	qfq	545,100	28,164,143	1.96%
2026-03-26	52.59	52.60	50.52	50.90	50.41	qfq	589,000	30,274,424	-2.57%
2026-03-25	51.59	52.49	51.09	52.24	51.74	qfq	643,946	33,443,645	1.81%
2026-03-24	50.00	51.48	49.22	51.31	50.82	qfq	870,284	43,877,087	5.49%
2026-03-23	51.54	51.54	48.18	48.64	48.17	qfq	817,700	40,835,901	-6.46%
2026-03-20	54.28	54.58	51.94	52.00	51.50	qfq	611,750	32,388,946	-3.49%
2026-03-19	55.10	55.45	53.77	53.88	53.36	qfq	499,014	27,140,562	-3.35%
2026-03-18	55.75	55.98	54.83	55.75	55.21	qfq	413,199	22,849,496	0.67%
2026-03-17	56.66	56.83	55.35	55.38	54.85	qfq	427,753	23,993,595	-2.50%
2026-03-16	56.80	56.89	55.88	56.80	56.25	qfq	342,199	19,311,921	1.21%
2026-03-13	56.54	57.08	56.12	56.12	55.58	qfq	457,800	25,886,928	-1.53%
2026-03-12	57.95	58.10	56.69	56.99	56.44	qfq	530,700	30,328,603	-1.66%
2026-03-11	59.50	59.50	57.90	57.95	57.39	qfq	649,000	37,852,977	-1.80%
2026-03-10	57.81	59.54	57.81	59.01	58.44	qfq	643,855	37,998,497	2.45%
2026-03-09	57.67	58.86	56.80	57.60	57.05	qfq	808,036	46,400,579	-1.89%
2026-03-06	57.63	59.22	57.30	58.71	58.14	qfq	727,781	42,549,882	1.02%
2026-03-05	59.73	59.80	57.70	58.12	57.56	qfq	1,108,300	64,743,056	-2.07%
2026-03-04	56.19	60.30	56.19	59.35	58.78	qfq	1,345,051	78,749,603	-0.02%
2026-03-03	63.21	63.21	59.36	59.36	58.79	qfq	2,096,771	127,784,066	-7.02%
2026-03-02	59.66	64.38	59.64	63.84	63.23	qfq	3,368,788	212,140,609	7.02%
2026-02-27	59.95	60.07	59.36	59.65	59.08	qfq	678,700	40,477,774	-0.50%
2026-02-26	60.25	60.25	59.40	59.95	59.37	qfq	614,949	36,711,992	-0.02%
2026-02-25	60.50	60.59	59.80	59.96	59.38	qfq	800,349	48,159,457	-0.86%
2026-02-24	60.58	61.00	60.13	60.48	59.90	qfq	495,572	30,029,161	-0.13%
2026-02-13	60.49	61.27	60.09	60.56	59.98	qfq	628,135	38,186,665	0.48%
2026-02-12	60.37	60.66	59.91	60.27	59.69	qfq	416,605	25,158,965	-0.13%
2026-02-11	61.17	61.17	60.30	60.35	59.77	qfq	431,555	26,162,075	-0.85%
2026-02-10	61.61	61.76	60.85	60.87	60.28	qfq	416,500	25,517,622	-0.96%
2026-02-09	61.77	61.77	61.03	61.46	60.87	qfq	503,071	30,906,332	1.05%
2026-02-06	60.84	61.30	59.95	60.82	60.23	qfq	527,700	32,032,714	0.02%
2026-02-05	61.17	61.75	60.51	60.81	60.22	qfq	630,900	38,451,889	-0.59%
2026-02-04	60.50	61.99	60.20	61.17	60.58	qfq	882,465	54,050,648	0.61%
2026-02-03	60.31	60.82	59.47	60.80	60.21	qfq	715,700	43,260,627	2.01%
2026-02-02	60.02	60.74	59.46	59.60	59.03	qfq	623,700	37,480,640	-0.70%
2026-01-30	60.01	60.60	58.72	60.02	59.44	qfq	784,388	46,720,994	-0.07%
2026-01-29	60.81	61.27	59.68	60.06	59.48	qfq	777,253	47,072,508	-0.76%
2026-01-28	63.74	64.00	60.20	60.52	59.94	qfq	1,485,975	91,514,754	-5.13%
2026-01-27	62.51	64.50	62.51	63.79	63.18	qfq	977,975	62,120,742	1.40%
2026-01-26	65.00	65.48	62.50	62.91	62.30	qfq	1,221,714	77,941,596	-4.10%
2026-01-23	65.35	65.88	64.70	65.60	64.97	qfq	1,114,421	73,027,875	0.38%
2026-01-22	64.15	65.69	63.99	65.35	64.72	qfq	1,121,927	73,096,850	1.79%
2026-01-21	63.36	64.35	63.05	64.20	63.58	qfq	812,967	52,034,658	0.34%
2026-01-20	66.11	66.91	63.38	63.98	63.36	qfq	1,366,918	88,416,984	-3.79%
2026-01-19	65.14	67.10	64.71	66.50	65.86	qfq	1,365,814	90,233,564	1.87%
2026-01-16	66.48	66.63	64.60	65.28	64.65	qfq	1,240,618	81,208,389	-1.32%
2026-01-15	67.02	67.70	64.56	66.15	65.51	qfq	1,795,940	118,697,527	-1.31%
2026-01-14	68.02	69.80	66.37	67.03	66.38	qfq	2,822,185	192,801,672	-2.78%
2026-01-13	74.20	75.00	68.00	68.95	68.29	qfq	3,623,703	253,485,307	-8.77%
2026-01-12	71.13	81.00	70.02	75.58	74.85	qfq	4,905,442	362,536,841	7.69%
2026-01-09	68.27	72.38	67.50	70.18	69.50	qfq	3,837,679	268,553,678	-0.14%
2026-01-08	67.70	70.29	67.30	70.28	69.60	qfq	2,535,940	175,282,372	3.14%
2026-01-07	68.78	68.86	67.20	68.14	67.48	qfq	1,824,350	123,878,064	-1.07%
2026-01-06	69.16	69.46	67.58	68.88	68.22	qfq	2,316,731	158,516,710	-0.04%
2026-01-05	70.69	71.85	68.03	68.91	68.25	qfq	2,516,875	173,305,185	-2.45%
2025-12-31	69.90	72.00	69.14	70.64	69.96	qfq	3,181,820	223,944,286	-0.97%
2025-12-30	66.30	72.71	65.22	71.33	70.64	qfq	4,878,443	341,055,467	7.59%
2025-12-29	67.59	67.60	65.09	66.30	65.66	qfq	2,059,564	136,325,028	-1.91%
2025-12-26	65.40	69.53	64.20	67.59	66.94	qfq	4,038,811	271,615,754	5.30%
2025-12-25	62.95	64.93	62.95	64.19	63.57	qfq	1,714,317	110,187,647	1.95%
2025-12-24	61.10	63.17	60.85	62.96	62.35	qfq	1,356,277	84,761,162	1.91%
2025-12-23	65.00	65.39	61.56	61.78	61.18	qfq	2,256,477	142,585,571	-5.22%
2025-12-22	65.00	65.83	64.30	65.18	64.55	qfq	1,628,723	105,737,681	0.35%
2025-12-19	66.35	68.24	64.91	64.95	64.32	qfq	2,021,300	133,541,507	-1.98%
2025-12-18	66.13	69.64	66.01	66.26	65.62	qfq	2,618,900	177,552,305	-2.01%
2025-12-17	65.52	68.47	63.81	67.62	66.97	qfq	2,618,455	173,660,786	2.11%
2025-12-16	68.00	68.33	65.21	66.22	65.58	qfq	2,640,755	175,081,728	-5.13%
2025-12-15	65.25	71.84	62.50	69.80	69.13	qfq	4,437,799	301,266,468	5.12%
2025-12-12	65.67	66.74	64.02	66.40	65.76	qfq	2,580,276	169,732,039	-0.70%
2025-12-11	68.22	68.84	66.06	66.87	66.23	qfq	3,611,613	241,049,135	-3.34%
2025-12-10	64.48	71.43	63.55	69.18	68.51	qfq	5,675,285	389,180,832	8.33%
2025-12-09	64.00	66.40	63.50	63.86	63.24	qfq	2,964,468	190,345,114	-3.05%
2025-12-08	58.88	69.00	58.88	65.87	65.24	qfq	5,306,391	348,794,054	12.98%
2025-12-05	57.26	58.67	56.36	58.30	57.74	qfq	922,455	53,277,382	1.82%
2025-12-04	57.27	58.40	56.90	57.26	56.71	qfq	839,430	48,345,843	-0.99%
2025-12-03	59.19	60.16	56.95	57.83	57.27	qfq	1,474,995	85,644,332	-2.64%
2025-12-02	59.93	60.88	59.39	59.40	58.83	qfq	1,131,598	67,809,630	-1.54%
2025-12-01	59.13	61.50	58.67	60.33	59.75	qfq	1,623,996	98,588,481	2.86%
2025-11-28	57.21	58.86	56.68	58.65	58.09	qfq	1,230,416	71,425,261	2.53%
2025-11-27	57.38	57.86	56.35	57.20	56.65	qfq	983,000	55,974,362	-0.71%
2025-11-26	60.32	60.37	57.60	57.61	57.06	qfq	1,574,702	91,557,222	-4.79%
2025-11-25	60.26	61.37	59.41	60.51	59.93	qfq	1,882,228	113,702,790	0.17%
2025-11-24	57.38	60.58	57.38	60.41	59.83	qfq	2,277,700	135,131,611	5.50%
2025-11-21	56.46	59.27	55.30	57.26	56.71	qfq	1,342,600	76,610,904	-0.38%
2025-11-20	57.97	58.68	57.05	57.48	56.93	qfq	749,800	43,280,519	-1.15%
2025-11-19	57.39	59.62	56.74	58.15	57.59	qfq	1,238,016	72,263,726	0.97%
2025-11-18	59.59	59.59	57.05	57.59	57.04	qfq	919,660	53,019,971	-3.06%
2025-11-17	59.67	60.64	59.18	59.41	58.84	qfq	1,464,900	87,776,333	2.13%
2025-11-14	57.53	59.64	57.17	58.17	57.61	qfq	1,187,200	69,614,607	0.99%
2025-11-13	57.92	58.06	57.04	57.60	57.05	qfq	645,600	37,204,693	0.00%
2025-11-12	57.50	57.88	56.25	57.60	57.05	qfq	693,700	39,486,490	0.30%
2025-11-11	58.88	59.17	57.38	57.43	56.88	qfq	759,600	44,069,053	-2.13%
2025-11-10	59.45	59.69	58.31	58.68	58.11	qfq	491,400	28,891,106	-0.71%
2025-11-07	58.99	60.00	58.13	59.10	58.53	qfq	788,300	46,482,880	-0.49%
2025-11-06	59.77	59.77	58.72	59.39	58.82	qfq	591,400	34,993,076	0.13%
2025-11-05	59.80	60.53	58.80	59.31	58.74	qfq	735,891	43,768,387	-1.56%
2025-11-04	61.67	61.67	59.56	60.25	59.67	qfq	889,700	53,503,719	-2.32%
2025-11-03	61.24	62.16	60.51	61.68	61.09	qfq	853,116	52,309,850	0.85%
2025-10-31	60.92	62.46	60.50	61.16	60.57	qfq	796,400	48,891,442	0.64%
2025-10-30	63.00	63.00	60.73	60.77	60.18	qfq	1,190,903	73,198,169	-3.66%
2025-10-29	62.60	64.01	61.62	63.08	62.47	qfq	1,936,703	121,666,887	-0.74%
2025-10-28	61.30	64.50	60.58	63.55	62.94	qfq	2,634,600	166,603,960	4.25%
2025-10-27	60.49	61.18	60.12	60.96	60.37	qfq	1,011,313	61,412,512	0.66%
2025-10-24	58.90	61.97	58.90	60.56	59.98	qfq	1,214,900	73,829,708	2.96%
2025-10-23	59.57	59.84	57.68	58.82	58.25	qfq	747,100	43,487,728	-1.59%
2025-10-22	60.74	60.99	59.77	59.77	58.97	qfq	669,800	40,279,712	-1.60%
2025-10-21	60.00	60.98	59.64	60.74	59.92	qfq	634,400	38,416,665	1.25%
2025-10-20	60.48	61.35	59.39	59.99	59.18	qfq	796,100	47,968,346	0.71%
2025-10-17	60.85	62.58	59.56	59.57	58.77	qfq	1,140,361	69,232,516	-1.96%
2025-10-16	62.80	63.73	60.60	60.76	59.94	qfq	1,448,361	89,536,156	-3.33%
2025-10-15	62.55	62.85	60.39	62.85	62.01	qfq	1,411,900	87,189,439	0.50%
2025-10-14	64.91	65.60	62.26	62.54	61.70	qfq	2,461,200	156,068,135	-3.58%
2025-10-13	59.85	66.18	58.85	64.86	63.99	qfq	3,168,386	203,160,792	4.76%
2025-10-10	60.78	63.98	59.88	61.91	61.08	qfq	2,121,400	131,740,463	1.84%
2025-10-09	60.66	61.30	59.10	60.79	59.97	qfq	1,048,213	63,233,956	0.70%
2025-09-30	60.68	61.15	59.65	60.37	59.56	qfq	1,071,700	64,727,551	1.16%
2025-09-29	59.47	59.90	58.01	59.68	58.88	qfq	997,600	59,211,371	0.71%
2025-09-26	59.09	60.79	59.01	59.26	58.46	qfq	904,400	54,141,003	-0.57%
2025-09-25	60.94	60.94	59.60	59.60	58.80	qfq	728,263	43,840,504	-2.23%
2025-09-24	60.50	61.27	59.81	60.96	60.14	qfq	874,200	53,138,613	0.63%
2025-09-23	62.30	62.30	58.82	60.58	59.77	qfq	1,508,263	90,351,168	-2.53%
2025-09-22	61.99	62.23	61.25	62.15	61.31	qfq	1,007,700	62,267,701	0.44%
2025-09-19	61.74	64.40	61.50	61.88	61.05	qfq	1,317,900	82,710,461	-0.29%
2025-09-18	64.22	64.68	61.51	62.06	61.23	qfq	1,553,300	98,431,479	-3.12%
2025-09-17	64.52	64.71	63.50	64.06	63.20	qfq	986,100	63,222,701	-0.50%
2025-09-16	63.78	64.50	63.06	64.38	63.51	qfq	962,500	61,566,503	1.71%
2025-09-15	64.38	64.38	63.15	63.30	62.45	qfq	940,656	59,747,890	-1.52%
2025-09-12	64.90	65.19	64.05	64.28	63.42	qfq	1,291,750	83,486,234	-0.51%
2025-09-11	63.55	65.17	62.68	64.61	63.74	qfq	1,189,900	76,316,457	2.38%
2025-09-10	63.23	64.19	62.85	63.11	62.26	qfq	1,034,475	65,575,374	-0.17%
2025-09-09	65.50	66.60	62.89	63.22	62.37	qfq	1,323,584	85,001,208	-3.67%
2025-09-08	65.87	66.55	64.50	65.63	64.75	qfq	1,365,542	89,493,068	-0.53%
2025-09-05	63.11	66.00	62.64	65.98	65.09	qfq	1,865,185	120,288,744	5.16%
2025-09-04	66.16	66.98	61.81	62.74	61.90	qfq	2,307,364	148,154,531	-4.88%
2025-09-03	75.84	76.29	65.89	65.96	65.07	qfq	2,815,895	196,501,842	-13.66%
2025-09-02	77.80	77.96	73.10	76.40	75.37	qfq	2,497,837	188,315,944	-2.82%
2025-09-01	78.28	80.46	76.93	78.62	77.56	qfq	2,832,335	222,930,499	-1.97%
2025-08-29	76.00	82.70	73.50	80.20	79.12	qfq	4,100,672	319,074,856	5.51%
2025-08-28	75.31	78.66	73.88	76.01	74.99	qfq	2,574,517	195,829,161	4.18%
2025-08-27	76.70	76.70	72.96	72.96	71.98	qfq	2,885,369	213,301,615	-5.98%
2025-08-26	77.78	80.28	76.00	77.60	76.56	qfq	2,878,623	225,482,896	0.94%
2025-08-25	76.22	77.61	75.91	76.88	75.85	qfq	2,335,450	179,262,976	-0.94%
2025-08-22	76.51	77.71	74.66	77.61	76.57	qfq	2,418,635	184,067,777	0.99%
2025-08-21	79.43	80.70	76.78	76.85	75.82	qfq	4,224,431	330,030,632	-7.45%
2025-08-20	78.13	89.88	77.20	83.04	81.92	qfq	5,386,118	446,720,686	6.80%
2025-08-19	78.43	80.35	76.60	77.75	76.70	qfq	2,995,698	235,132,802	-2.63%
2025-08-18	77.12	80.00	77.07	79.85	78.78	qfq	3,834,124	301,567,968	3.54%
2025-08-15	76.68	78.96	75.10	77.12	76.08	qfq	3,266,825	249,708,820	4.19%
2025-08-14	78.03	79.01	74.00	74.02	73.02	qfq	4,298,765	327,669,318	-8.95%
2025-08-13	77.52	84.67	77.50	81.30	80.21	qfq	4,399,542	358,603,881	2.65%
2025-08-12	80.00	83.87	78.79	79.20	78.14	qfq	3,793,169	305,486,844	-2.20%
2025-08-11	80.00	84.38	79.70	80.98	79.89	qfq	4,479,158	368,858,125	-0.88%
2025-08-08	83.39	86.03	80.88	81.70	80.60	qfq	4,799,376	396,926,129	-7.06%
2025-08-07	83.86	90.84	80.20	87.91	86.73	qfq	7,594,077	646,166,731	-4.45%
2025-08-06	80.84	93.30	80.84	92.00	90.76	qfq	8,870,046	772,589,897	14.94%
2025-08-05	78.40	87.99	78.09	80.04	78.96	qfq	9,558,447	782,765,340	5.19%
2025-08-04	62.50	76.09	62.00	76.09	75.07	qfq	7,633,759	528,967,153	20.00%
2025-08-01	65.48	65.65	62.12	63.41	62.56	qfq	4,781,481	303,921,209	-3.92%
2025-07-31	70.06	73.88	65.34	66.00	65.11	qfq	7,884,169	544,934,594	-5.80%
2025-07-30	59.78	70.06	59.78	70.06	69.12	qfq	4,242,183	283,802,876	20.01%
2025-07-29	57.00	58.80	56.42	58.38	57.60	qfq	2,035,300	117,734,135	2.05%
2025-07-28	55.65	57.50	55.65	57.21	56.44	qfq	1,882,600	107,115,127	2.82%
2025-07-25	55.90	56.49	55.50	55.64	54.89	qfq	1,231,700	68,737,744	-1.08%
2025-07-24	55.58	56.65	55.50	56.25	55.49	qfq	1,587,746	88,988,017	0.55%
2025-07-23	56.98	57.50	55.78	55.94	55.19	qfq	2,322,203	130,921,203	-4.02%
2025-07-22	59.36	61.47	58.01	58.28	57.50	qfq	3,124,400	186,036,857	-1.97%
2025-07-21	59.10	60.49	57.68	59.45	58.65	qfq	2,834,200	167,256,283	-0.34%
2025-07-18	56.65	61.50	55.80	59.65	58.85	qfq	4,572,701	269,769,059	4.72%
2025-07-17	54.98	57.80	54.40	56.96	56.19	qfq	2,744,046	154,363,613	4.32%
2025-07-16	55.95	56.37	54.41	54.60	53.87	qfq	1,691,000	93,099,505	-2.50%
2025-07-15	56.50	57.66	55.29	56.00	55.25	qfq	2,089,275	117,283,259	-1.93%
2025-07-14	54.98	58.80	54.50	57.10	56.33	qfq	3,242,633	183,999,949	4.39%
2025-07-11	53.84	55.17	53.40	54.70	53.96	qfq	2,153,956	116,821,325	2.05%
2025-07-10	54.96	55.46	53.40	53.60	52.88	qfq	3,005,286	162,095,690	-5.63%
2025-07-09	58.11	60.05	56.52	56.80	56.04	qfq	3,720,090	218,067,396	-1.27%
2025-07-08	57.17	58.00	56.80	57.53	56.76	qfq	2,426,700	139,129,645	-0.96%
2025-07-07	57.30	58.50	56.10	58.09	57.31	qfq	2,743,772	158,472,743	-0.90%
2025-07-04	56.71	58.99	55.88	58.62	57.83	qfq	3,488,860	199,874,293	2.57%
2025-07-03	57.36	59.98	56.18	57.15	56.38	qfq	3,449,504	198,805,216	-2.97%
2025-07-02	62.56	62.88	58.01	58.90	58.11	qfq	5,250,760	316,279,101	-10.38%
2025-07-01	68.00	71.70	63.50	65.72	64.84	qfq	9,472,372	638,566,328	-0.12%
2025-06-30	58.00	65.80	57.70	65.80	64.92	qfq	6,422,024	410,208,950	20.01%
2025-06-27	45.71	54.83	45.38	54.83	54.09	qfq	3,692,637	188,533,127	20.00%
2025-06-26	44.80	47.26	44.80	45.69	45.08	qfq	2,774,693	127,372,857	0.46%
2025-06-25	43.43	45.66	43.39	45.48	44.87	qfq	2,757,843	122,980,752	3.84%
2025-06-24	43.28	43.86	42.05	43.80	43.21	qfq	1,651,600	71,398,185	-1.55%
2025-06-23	43.46	46.00	43.46	44.49	43.89	qfq	2,140,393	95,558,992	3.08%
2025-06-20	44.41	44.70	43.02	43.16	42.58	qfq	1,723,408	75,144,145	-4.49%
2025-06-19	43.00	45.51	42.61	45.19	44.58	qfq	2,615,808	116,010,208	4.10%
2025-06-18	42.05	43.85	41.82	43.41	42.83	qfq	1,367,300	58,623,230	3.23%
2025-06-17	42.13	42.58	41.48	42.05	41.48	qfq	829,400	34,812,726	-0.54%
2025-06-16	43.21	43.49	42.14	42.28	41.71	qfq	1,060,583	45,064,910	-2.22%
2025-06-13	42.35	43.81	41.53	43.24	42.66	qfq	1,725,560	74,197,022	3.10%
2025-06-12	42.40	42.40	41.73	41.94	41.38	qfq	385,300	16,193,229	-0.80%
2025-06-11	41.38	42.63	41.32	42.28	41.71	qfq	575,700	24,197,509	1.66%
2025-06-10	42.46	42.46	41.16	41.59	41.03	qfq	836,700	35,016,786	-2.12%
2025-06-09	42.99	43.47	42.23	42.49	41.92	qfq	1,036,200	44,165,354	-1.19%
2025-06-06	42.82	43.70	42.61	43.00	42.42	qfq	939,900	40,621,648	0.44%
2025-06-05	43.54	43.97	42.60	42.81	42.23	qfq	935,200	40,102,926	-1.81%
2025-06-04	43.84	44.47	42.90	43.60	43.01	qfq	1,455,000	63,331,753	0.18%
2025-06-03	41.21	44.84	41.12	43.52	42.93	qfq	1,981,530	85,176,777	5.91%
2025-05-30	42.90	42.90	40.80	41.09	40.54	qfq	714,700	29,588,821	0.49%
2025-05-29	40.00	41.10	39.69	40.89	40.34	qfq	611,700	24,853,197	2.74%
2025-05-28	40.91	41.26	39.78	39.80	39.26	qfq	541,800	21,848,446	-3.52%
2025-05-27	41.56	41.98	40.33	41.25	40.35	qfq	511,600	21,085,423	-0.60%
2025-05-26	41.00	41.60	40.86	41.50	40.59	qfq	484,600	20,019,253	1.59%
2025-05-23	40.84	41.38	40.38	40.85	39.96	qfq	598,400	24,473,652	-0.02%
2025-05-22	40.77	41.80	40.72	40.86	39.97	qfq	695,100	28,639,598	-0.32%
2025-05-21	42.22	42.50	40.68	40.99	40.10	qfq	1,049,000	43,459,033	-3.10%
2025-05-20	43.36	43.50	42.30	42.30	41.38	qfq	1,090,700	46,595,409	-2.04%
2025-05-19	43.50	44.45	42.92	43.18	42.24	qfq	1,036,275	45,084,494	-1.12%
2025-05-16	43.00	43.92	42.28	43.67	42.72	qfq	1,367,800	59,007,691	0.30%
2025-05-15	42.51	44.12	42.00	43.54	42.59	qfq	1,714,756	73,768,308	1.82%
2025-05-14	44.28	44.87	42.50	42.76	41.83	qfq	1,462,389	63,319,493	-3.43%
2025-05-13	45.99	45.99	43.90	44.28	43.31	qfq	1,817,493	81,141,832	-3.99%
2025-05-12	43.08	46.72	43.08	46.12	45.11	qfq	2,486,299	113,147,860	3.32%
2025-05-09	46.27	47.34	44.61	44.64	43.67	qfq	2,335,299	106,726,203	-6.43%
2025-05-08	45.90	48.96	44.24	47.71	46.67	qfq	3,569,614	164,900,536	1.73%
2025-05-07	41.66	48.99	41.29	46.90	45.88	qfq	3,735,187	165,419,281	10.09%
2025-05-06	41.23	43.80	40.12	42.60	41.67	qfq	2,264,791	93,328,923	-2.38%
2025-04-29	42.56	43.98	42.00	43.64	42.69	qfq	490,550	21,151,387	2.56%
2025-04-28	43.46	43.96	42.50	42.55	41.62	qfq	531,600	22,941,685	-3.23%
2025-04-25	43.16	44.08	42.60	43.97	43.01	qfq	485,000	21,073,535	1.48%
2025-04-24	43.30	43.95	41.50	43.33	42.38	qfq	579,100	24,970,932	-0.09%
2025-04-23	43.80	44.20	43.10	43.37	42.42	qfq	507,100	22,052,430	-1.21%
2025-04-22	41.58	44.10	41.58	43.90	42.94	qfq	936,156	40,288,556	5.25%
2025-04-21	42.24	42.75	41.46	41.71	40.80	qfq	512,800	21,517,721	-1.25%
2025-04-18	41.12	42.48	40.72	42.24	41.32	qfq	670,800	28,059,209	2.72%
2025-04-17	39.69	41.35	39.69	41.12	40.22	qfq	580,600	23,696,128	1.96%
2025-04-16	40.23	41.49	39.59	40.33	39.45	qfq	456,800	18,470,190	0.12%
2025-04-15	39.98	40.49	39.50	40.28	39.40	qfq	487,756	19,568,513	0.95%
2025-04-14	38.64	39.96	38.48	39.90	39.03	qfq	535,156	21,095,145	2.76%
2025-04-11	40.00	40.00	38.51	38.83	37.98	qfq	1,035,600	40,418,768	-3.84%
2025-04-10	38.00	40.38	37.60	40.38	39.50	qfq	741,600	29,139,609	7.22%
2025-04-09	36.21	38.15	35.04	37.66	36.84	qfq	629,705	23,360,627	4.03%
2025-04-08	36.00	36.95	35.90	36.20	35.41	qfq	399,600	14,508,583	3.22%
2025-04-07	38.00	39.00	34.20	35.07	34.31	qfq	482,905	17,936,118	-12.76%
2025-04-03	38.44	40.26	38.33	40.20	39.32	qfq	307,105	12,122,189	3.93%
2025-04-02	39.60	39.76	38.54	38.68	37.84	qfq	393,400	15,317,158	-2.37%
2025-04-01	39.85	40.08	39.51	39.62	38.76	qfq	108,000	4,291,497	-0.43%
2025-03-31	39.90	40.02	38.78	39.79	38.92	qfq	285,900	11,246,570	-1.51%
2025-03-28	40.31	40.68	39.80	40.40	39.52	qfq	229,700	9,250,092	0.32%
2025-03-27	40.51	41.04	40.01	40.27	39.39	qfq	200,600	8,119,000	-1.01%
2025-03-26	39.51	40.98	39.51	40.68	39.79	qfq	245,700	9,947,408	2.99%
2025-03-25	39.50	40.00	39.11	39.50	38.64	qfq	169,200	6,705,358	0.00%
2025-03-24	40.27	40.87	38.32	39.50	38.64	qfq	331,600	13,136,704	-2.61%
2025-03-21	40.43	40.96	40.00	40.56	39.68	qfq	251,600	10,201,791	-0.54%
2025-03-20	40.77	41.04	40.42	40.78	39.89	qfq	243,300	9,903,362	0.00%
2025-03-19	41.88	42.12	40.41	40.78	39.89	qfq	459,600	18,866,379	-3.30%
2025-03-18	41.80	42.50	41.52	42.17	41.25	qfq	282,600	11,912,120	0.89%
2025-03-17	40.44	41.88	40.20	41.80	40.89	qfq	350,175	14,445,590	3.52%
2025-03-14	40.21	40.71	40.02	40.38	39.50	qfq	263,512	10,633,728	-0.49%
2025-03-13	39.90	40.80	39.20	40.58	39.69	qfq	429,500	17,172,279	1.73%
2025-03-12	40.00	40.36	39.80	39.89	39.02	qfq	189,900	7,589,718	-0.40%
2025-03-11	40.00	40.57	39.65	40.05	39.18	qfq	331,800	13,275,509	-0.99%
2025-03-10	41.20	41.20	40.18	40.45	39.57	qfq	286,500	11,623,289	-0.27%
2025-03-07	39.41	40.98	39.41	40.56	39.68	qfq	598,000	24,152,867	3.15%
2025-03-06	39.16	39.52	38.52	39.32	38.46	qfq	396,200	15,488,810	-0.20%
2025-03-05	38.72	41.00	38.28	39.40	38.54	qfq	741,356	29,332,470	2.26%
2025-03-04	37.10	39.00	36.98	38.53	37.69	qfq	468,300	17,960,245	4.14%
2025-03-03	36.80	37.40	36.68	37.00	36.19	qfq	236,100	8,734,023	0.60%
2025-02-28	37.03	37.60	36.65	36.78	35.98	qfq	318,513	11,771,583	-2.05%
2025-02-27	36.07	37.69	36.01	37.55	36.73	qfq	515,800	18,920,794	2.88%
2025-02-26	35.00	37.20	35.00	36.50	35.70	qfq	521,000	18,872,012	4.73%
2025-02-25	34.83	35.00	34.59	34.85	34.09	qfq	144,600	5,032,129	-0.43%
2025-02-24	34.82	35.10	34.82	35.00	34.24	qfq	183,934	6,430,860	0.09%
2025-02-21	34.89	34.97	34.68	34.97	34.21	qfq	160,100	5,572,882	0.20%
2025-02-20	34.90	35.05	34.70	34.90	34.14	qfq	164,734	5,745,254	0.20%
2025-02-19	34.65	34.99	34.60	34.83	34.07	qfq	102,200	3,557,606	0.99%
2025-02-18	34.99	35.05	34.34	34.49	33.74	qfq	217,600	7,553,153	-1.15%
2025-02-17	35.00	35.30	34.73	34.89	34.13	qfq	211,500	7,393,617	-0.03%
2025-02-14	35.21	35.34	34.78	34.90	34.14	qfq	171,200	5,997,594	-0.85%
2025-02-13	34.91	35.79	34.78	35.20	34.43	qfq	326,800	11,511,600	0.86%
2025-02-12	34.55	34.98	34.55	34.90	34.14	qfq	174,700	6,072,366	0.78%
2025-02-11	35.35	35.38	34.53	34.63	33.87	qfq	252,800	8,780,223	-1.70%
2025-02-10	34.35	35.23	34.26	35.23	34.46	qfq	281,100	9,784,684	2.65%
2025-02-07	33.03	34.49	33.03	34.32	33.57	qfq	467,800	15,877,385	2.88%
2025-02-06	32.71	33.38	32.56	33.36	32.63	qfq	155,400	5,131,207	1.71%
2025-02-05	33.06	33.24	32.77	32.80	32.08	qfq	170,600	5,624,264	-0.64%
2025-01-27	33.99	33.99	32.88	33.01	32.29	qfq	247,800	8,295,629	-1.23%
2025-01-24	33.33	33.66	33.15	33.42	32.69	qfq	166,800	5,577,049	-0.03%
2025-01-23	34.18	34.76	33.43	33.43	32.70	qfq	280,200	9,570,485	-2.05%
2025-01-22	34.91	34.91	34.00	34.13	33.39	qfq	415,000	14,324,842	-0.50%
2025-01-21	34.61	34.61	33.88	34.30	33.55	qfq	154,700	5,280,324	-0.29%
2025-01-20	34.76	34.80	34.16	34.40	33.65	qfq	156,900	5,410,829	0.06%
2025-01-17	33.82	34.55	33.71	34.38	33.63	qfq	170,000	5,809,836	1.27%
2025-01-16	33.61	34.37	33.61	33.95	33.21	qfq	144,600	4,907,872	0.35%
2025-01-15	33.35	34.87	33.05	33.83	33.09	qfq	284,900	9,654,479	1.32%
2025-01-14	31.85	33.46	31.85	33.39	32.66	qfq	223,700	7,337,742	4.74%
2025-01-13	31.24	32.30	30.86	31.88	31.18	qfq	185,200	5,816,862	0.82%
2025-01-10	32.95	32.95	31.50	31.62	30.93	qfq	260,400	8,378,452	-3.45%
2025-01-09	32.46	33.48	32.40	32.75	32.04	qfq	138,200	4,558,602	-0.64%
2025-01-08	32.47	33.21	31.69	32.96	32.24	qfq	268,900	8,709,705	1.14%
2025-01-07	31.50	32.59	31.50	32.59	31.88	qfq	173,534	5,574,094	2.97%
2025-01-06	32.54	32.75	31.19	31.65	30.96	qfq	302,234	9,601,895	-2.56%
2025-01-03	33.77	34.81	32.20	32.48	31.77	qfq	541,700	18,142,985	-6.64%
2025-01-02	35.50	35.75	34.58	34.79	34.03	qfq	402,800	14,194,322	-2.85%
2024-12-31	36.36	36.84	35.60	35.81	35.03	qfq	193,700	7,007,864	-1.51%
2024-12-30	36.01	37.42	36.00	36.36	35.57	qfq	272,100	10,001,828	0.61%
2024-12-27	35.40	36.46	35.29	36.14	35.35	qfq	294,800	10,606,431	2.41%
2024-12-26	34.51	35.42	34.51	35.29	34.52	qfq	193,600	6,820,974	1.41%
2024-12-25	35.28	35.28	34.10	34.80	34.04	qfq	243,100	8,441,503	-0.97%
2024-12-24	35.18	35.30	34.35	35.14	34.37	qfq	187,100	6,531,614	0.92%
2024-12-23	35.60	36.47	34.65	34.82	34.06	qfq	344,300	12,094,785	-2.74%
2024-12-20	34.75	35.80	34.75	35.80	35.02	qfq	281,800	10,005,586	2.73%
2024-12-19	35.00	35.18	34.32	34.85	34.09	qfq	340,100	11,821,212	-1.19%
2024-12-18	34.85	35.58	34.58	35.27	34.50	qfq	276,100	9,726,847	1.35%
2024-12-17	36.24	36.24	34.56	34.80	34.04	qfq	471,100	16,725,449	-3.63%
2024-12-16	36.05	36.58	35.86	36.11	35.32	qfq	326,100	11,796,867	0.08%
2024-12-13	36.71	36.92	35.81	36.08	35.29	qfq	520,713	18,873,581	-2.43%
2024-12-12	36.66	37.99	36.32	36.98	36.17	qfq	987,700	36,775,928	2.38%
2024-12-11	34.50	36.12	34.50	36.12	35.33	qfq	763,901	27,201,310	4.57%
2024-12-10	35.08	35.25	34.31	34.54	33.79	qfq	445,900	15,524,749	0.41%
2024-12-09	33.33	35.05	33.33	34.40	33.65	qfq	584,234	20,143,157	2.99%
2024-12-06	32.99	33.53	32.70	33.40	32.67	qfq	298,100	9,919,953	1.24%
2024-12-05	32.79	33.04	32.50	32.99	32.27	qfq	224,100	7,369,171	0.83%
2024-12-04	33.37	33.37	32.65	32.72	32.01	qfq	279,900	9,245,877	-1.77%
2024-12-03	33.49	33.75	33.15	33.31	32.58	qfq	251,600	8,400,283	0.00%
2024-12-02	32.83	33.42	32.50	33.31	32.58	qfq	254,400	8,446,704	1.55%
2024-11-29	32.60	32.99	32.20	32.80	32.08	qfq	344,800	11,255,278	0.64%
2024-11-28	32.00	33.11	32.00	32.59	31.88	qfq	347,964	11,375,663	1.37%
2024-11-27	31.85	32.16	30.93	32.15	31.45	qfq	332,700	10,491,577	0.59%
2024-11-26	32.46	32.46	31.91	31.96	31.26	qfq	182,800	5,877,338	-1.02%
2024-11-25	32.50	32.55	31.59	32.29	31.59	qfq	315,350	10,121,145	-0.28%
2024-11-22	33.64	33.70	32.32	32.38	31.67	qfq	491,400	16,193,567	-3.63%
2024-11-21	33.69	34.00	33.30	33.60	32.87	qfq	350,500	11,777,254	-0.30%
2024-11-20	33.11	33.88	33.04	33.70	32.96	qfq	370,800	12,456,529	1.35%
2024-11-19	32.94	33.49	32.45	33.25	32.52	qfq	358,600	11,808,424	1.40%
2024-11-18	34.23	34.52	32.70	32.79	32.07	qfq	645,900	21,530,674	-4.21%
2024-11-15	33.95	35.33	33.93	34.23	33.48	qfq	824,300	28,665,995	0.88%
2024-11-14	33.30	35.50	33.08	33.93	33.19	qfq	636,400	21,784,944	1.34%
2024-11-13	33.00	33.48	32.65	33.48	32.75	qfq	566,900	18,728,789	0.66%
2024-11-12	34.94	34.94	33.00	33.26	32.53	qfq	714,000	24,173,399	-3.59%
2024-11-11	33.26	34.50	33.07	34.50	33.75	qfq	683,423	23,166,326	3.17%
2024-11-08	33.75	34.35	33.23	33.44	32.71	qfq	630,100	21,251,135	-0.48%
2024-11-07	33.11	33.68	33.00	33.60	32.87	qfq	570,200	19,036,984	0.00%
2024-11-06	32.55	35.35	32.55	33.60	32.87	qfq	943,900	31,941,839	3.93%
2024-11-05	31.17	32.40	31.17	32.33	31.62	qfq	594,800	19,050,783	4.26%
2024-11-04	30.43	31.35	30.24	31.01	30.33	qfq	390,500	12,095,812	2.38%
2024-11-01	31.46	31.98	30.19	30.29	29.63	qfq	666,600	20,601,090	-4.51%
2024-10-31	32.07	32.40	31.52	31.72	31.03	qfq	546,702	17,476,356	-0.88%
2024-10-30	32.33	33.36	31.85	32.00	31.30	qfq	807,415	26,214,431	-3.56%
2024-10-29	35.22	36.00	33.01	33.18	32.46	qfq	1,100,065	38,082,184	-1.89%
2024-10-28	32.62	33.99	32.62	33.82	33.08	qfq	525,337	17,657,935	3.55%
2024-10-25	32.24	32.85	32.24	32.66	31.95	qfq	492,813	16,079,525	1.59%
2024-10-24	32.73	33.50	32.13	32.15	31.45	qfq	672,644	21,849,209	-2.90%
2024-10-23	33.15	34.40	33.11	33.11	32.36	qfq	681,600	23,005,502	-0.69%
2024-10-22	33.40	34.50	32.22	33.34	32.58	qfq	962,800	32,113,058	0.57%
2024-10-21	32.25	33.49	31.88	33.15	32.40	qfq	970,200	31,878,196	3.76%
2024-10-18	31.35	32.28	31.00	31.95	31.22	qfq	762,293	24,225,325	1.91%
2024-10-17	31.00	32.49	31.00	31.35	30.64	qfq	722,550	22,901,739	0.77%
2024-10-16	30.71	31.83	30.71	31.11	30.40	qfq	700,144	21,840,619	-1.18%
2024-10-15	31.00	32.98	30.70	31.48	30.77	qfq	1,083,125	34,218,081	-0.25%
2024-10-14	29.50	33.69	29.17	31.56	30.84	qfq	1,267,100	39,719,377	8.23%
2024-10-11	28.87	29.59	28.00	29.16	28.50	qfq	870,940	25,153,995	1.14%
2024-10-10	28.80	29.45	28.51	28.83	28.18	qfq	840,723	24,312,775	1.05%
2024-10-09	30.39	30.40	28.40	28.53	27.88	qfq	1,493,900	44,017,018	-10.62%
2024-10-08	33.62	33.62	30.10	31.92	31.20	qfq	2,046,286	65,032,824	9.73%
2024-09-30	26.31	29.20	26.27	29.09	28.43	qfq	1,711,825	47,361,693	13.28%
2024-09-27	25.25	26.22	25.17	25.68	25.10	qfq	777,863	19,931,393	3.42%
2024-09-26	24.15	24.88	24.15	24.83	24.27	qfq	374,113	9,149,460	2.48%
2024-09-25	23.99	24.64	23.93	24.23	23.68	qfq	315,113	7,678,599	1.04%
2024-09-24	23.28	24.04	23.17	23.98	23.44	qfq	382,900	9,057,707	3.63%
2024-09-23	23.07	23.31	23.00	23.14	22.61	qfq	172,600	3,999,586	-0.09%
2024-09-20	23.34	23.43	23.01	23.16	22.63	qfq	210,800	4,882,417	-0.77%
2024-09-19	23.12	23.43	22.81	23.34	22.81	qfq	222,400	5,155,049	1.48%
2024-09-18	23.11	23.32	22.62	23.00	22.48	qfq	272,100	6,226,311	-1.63%
2024-09-13	23.95	23.95	23.38	23.38	22.85	qfq	323,900	7,642,477	-2.22%
2024-09-12	24.12	24.36	23.90	23.91	23.37	qfq	180,200	4,354,284	-0.95%
2024-09-11	24.16	24.23	24.02	24.14	23.59	qfq	133,313	3,217,357	-0.17%
2024-09-10	24.30	24.30	23.90	24.18	23.63	qfq	217,900	5,251,103	0.50%
2024-09-09	24.29	24.30	23.83	24.06	23.51	qfq	290,300	6,965,663	-0.91%
2024-09-06	25.15	25.15	24.27	24.28	23.73	qfq	445,200	10,990,500	-3.11%
2024-09-05	25.09	25.17	24.93	25.06	24.49	qfq	228,300	5,713,830	0.52%
2024-09-04	25.20	25.35	24.86	24.93	24.36	qfq	306,526	7,689,623	-1.81%
2024-09-03	24.97	25.40	24.85	25.39	24.81	qfq	344,800	8,701,058	1.64%
2024-09-02	25.52	25.58	24.97	24.98	24.41	qfq	408,200	10,286,586	-2.12%
2024-08-30	25.08	25.70	25.05	25.52	24.94	qfq	591,313	15,059,698	1.11%
2024-08-29	24.80	25.29	24.80	25.24	24.67	qfq	393,900	9,909,689	1.04%
2024-08-28	25.10	25.27	24.60	24.98	24.41	qfq	454,400	11,352,297	-0.91%
2024-08-27	26.51	26.70	25.00	25.21	24.64	qfq	1,135,800	29,225,712	-5.69%
2024-08-26	26.90	26.90	26.29	26.73	26.12	qfq	403,200	10,703,593	-0.19%
2024-08-23	25.70	27.33	25.55	26.78	26.17	qfq	433,200	11,401,923	3.32%
2024-08-22	26.03	26.26	25.71	25.92	25.33	qfq	232,856	6,060,641	-0.31%
2024-08-21	25.48	26.50	25.48	26.00	25.41	qfq	208,300	5,386,640	1.84%
2024-08-20	25.68	25.86	25.32	25.53	24.95	qfq	183,900	4,723,900	-1.28%
2024-08-19	25.78	26.00	25.60	25.86	25.27	qfq	138,800	3,589,573	0.19%
2024-08-16	26.13	26.32	25.72	25.81	25.22	qfq	213,500	5,555,199	-1.19%
2024-08-15	26.18	26.47	25.92	26.12	25.53	qfq	180,300	4,721,939	-0.11%
2024-08-14	26.53	26.60	26.10	26.15	25.56	qfq	298,400	7,852,340	-1.51%
2024-08-13	26.60	26.74	26.20	26.55	25.95	qfq	261,350	6,930,256	-0.19%
2024-08-12	27.32	27.32	26.43	26.60	26.00	qfq	299,906	8,031,072	-2.96%
2024-08-09	27.83	28.13	27.26	27.41	26.79	qfq	307,206	8,493,483	-1.86%
2024-08-08	27.95	28.37	27.55	27.93	27.30	qfq	290,850	8,111,668	-1.41%
2024-08-07	27.99	28.80	27.86	28.33	27.69	qfq	501,200	14,203,364	1.65%
2024-08-06	27.00	28.06	27.00	27.87	27.24	qfq	279,700	7,732,325	1.16%
2024-08-05	27.50	28.33	27.41	27.55	26.92	qfq	332,900	9,247,293	-0.65%
2024-08-02	27.76	28.35	27.40	27.73	27.10	qfq	303,000	8,457,514	-1.56%
2024-08-01	29.00	29.00	28.12	28.17	27.53	qfq	333,925	9,492,585	-0.35%
2024-07-31	27.88	28.30	27.40	28.27	27.63	qfq	406,050	11,391,020	1.40%
2024-07-30	27.50	28.11	27.44	27.88	27.25	qfq	300,700	8,363,951	0.47%
2024-07-29	28.49	28.78	27.70	27.75	27.12	qfq	517,300	14,524,742	0.91%
2024-07-26	26.70	27.64	26.69	27.50	26.88	qfq	287,500	7,855,139	2.38%
2024-07-25	26.50	27.17	26.44	26.86	26.25	qfq	213,000	5,713,175	0.07%
2024-07-24	26.59	27.19	26.42	26.84	26.23	qfq	386,825	10,391,778	-0.19%
2024-07-23	26.69	27.45	26.69	26.89	26.28	qfq	335,000	9,087,973	0.04%
2024-07-22	26.65	27.09	26.62	26.88	26.27	qfq	216,200	5,817,234	0.37%
2024-07-19	26.31	26.93	26.03	26.78	26.17	qfq	167,800	4,446,611	1.71%
2024-07-18	26.25	26.46	25.92	26.33	25.73	qfq	112,700	2,952,803	-0.23%
2024-07-17	26.62	26.70	26.18	26.39	25.79	qfq	178,200	4,713,181	-1.24%
2024-07-16	26.40	26.93	26.16	26.72	26.11	qfq	208,400	5,532,913	1.21%
2024-07-15	26.62	26.95	26.37	26.40	25.80	qfq	133,500	3,552,989	-2.04%
2024-07-12	27.15	27.43	26.85	26.95	26.34	qfq	199,700	5,396,717	-0.96%
2024-07-11	26.72	27.35	26.68	27.21	26.59	qfq	325,425	8,815,977	2.33%
2024-07-10	26.58	27.18	26.51	26.59	25.99	qfq	173,900	4,654,289	-1.15%
2024-07-09	25.90	27.00	25.90	26.90	26.29	qfq	250,700	6,689,741	0.19%
2024-07-08	25.90	27.32	25.86	26.85	26.24	qfq	618,700	16,483,811	2.91%
2024-07-05	25.25	26.12	24.80	26.09	25.50	qfq	379,600	9,713,840	3.29%
2024-07-04	25.84	26.03	25.01	25.26	24.69	qfq	398,500	10,202,799	-2.43%
2024-07-03	25.80	25.97	25.47	25.89	25.30	qfq	324,100	8,353,130	0.00%
2024-07-02	25.78	26.26	25.60	25.89	25.30	qfq	343,700	8,897,065	0.43%
2024-07-01	25.52	25.80	25.22	25.78	25.19	qfq	282,175	7,202,469	1.18%
2024-06-28	25.20	25.74	25.15	25.48	24.90	qfq	229,500	5,860,807	1.15%
2024-06-27	25.51	25.97	25.15	25.19	24.62	qfq	235,200	6,015,176	-2.06%
2024-06-26	25.02	25.88	24.97	25.72	25.14	qfq	354,475	8,969,363	2.02%
2024-06-25	25.06	25.57	25.05	25.21	24.64	qfq	334,000	8,439,172	-0.16%
2024-06-24	26.44	26.63	25.15	25.25	24.68	qfq	532,500	13,681,990	-5.40%
2024-06-21	26.90	26.92	26.34	26.69	26.08	qfq	222,978	5,924,538	-0.89%
2024-06-20	27.65	27.68	26.68	26.93	26.32	qfq	460,778	12,452,241	-2.57%
2024-06-19	27.50	27.95	27.50	27.64	27.01	qfq	292,900	8,107,201	0.00%
2024-06-18	27.76	28.09	27.44	27.64	27.01	qfq	423,400	11,718,946	-0.43%
2024-06-17	28.69	28.69	27.68	27.76	27.13	qfq	470,300	13,195,296	-3.24%
2024-06-14	28.66	28.98	28.42	28.69	28.04	qfq	491,178	14,057,519	-0.97%
2024-06-13	28.97	29.30	28.50	28.97	28.31	qfq	618,800	17,884,173	-0.58%
2024-06-12	28.54	29.79	28.48	29.14	28.48	qfq	756,675	22,180,404	1.85%
2024-06-11	27.85	28.94	27.35	28.61	27.96	qfq	742,975	21,131,208	2.99%
2024-06-07	27.20	27.87	26.85	27.78	27.15	qfq	819,617	22,483,672	3.16%
2024-06-06	27.99	28.45	26.90	26.93	26.32	qfq	1,074,900	29,761,359	-1.21%
2024-06-05	26.20	27.92	26.20	27.26	26.64	qfq	788,400	21,472,660	2.79%
2024-06-04	27.14	27.20	26.25	26.52	25.92	qfq	579,125	15,439,844	-2.21%
2024-06-03	27.14	27.98	27.02	27.12	26.50	qfq	1,014,375	27,921,258	0.37%
2024-05-31	26.60	27.40	26.59	27.02	26.41	qfq	505,805	13,707,504	1.43%
2024-05-30	26.20	27.23	26.16	26.64	26.04	qfq	583,900	15,638,319	0.08%
2024-05-29	25.45	26.68	25.38	26.62	26.02	qfq	667,000	17,412,606	4.47%
2024-05-28	25.80	25.95	25.43	25.48	24.90	qfq	283,200	7,265,260	-1.81%
2024-05-27	26.25	26.40	25.25	25.95	25.36	qfq	607,525	15,640,664	-1.03%
2024-05-24	26.20	26.62	26.05	26.22	25.62	qfq	604,500	15,894,963	-0.79%
2024-05-23	26.34	27.00	26.31	26.43	25.83	qfq	622,500	16,598,864	0.30%
2024-05-22	26.46	26.73	26.26	26.35	25.75	qfq	424,600	11,218,876	-0.42%
2024-05-21	27.30	27.43	26.41	26.46	25.86	qfq	806,900	21,661,069	-3.08%
2024-05-20	27.11	27.88	26.90	27.30	26.68	qfq	1,000,160	27,385,439	-0.76%
2024-05-17	26.82	28.21	26.82	27.51	26.89	qfq	1,269,213	35,139,775	3.62%
2024-05-16	26.50	27.00	26.34	26.55	25.95	qfq	983,238	26,187,485	-1.67%
2024-05-15	27.22	27.50	26.88	27.00	26.39	qfq	826,700	22,474,471	0.11%
2024-05-14	26.41	27.18	26.41	26.97	26.36	qfq	571,025	15,350,208	2.12%
2024-05-13	26.90	27.09	26.18	26.41	25.81	qfq	704,125	18,761,336	-1.42%
2024-05-10	27.70	27.96	26.55	26.79	26.18	qfq	1,092,925	29,538,720	-4.25%
2024-05-09	27.86	28.30	27.71	27.98	27.34	qfq	884,558	24,787,297	0.11%
2024-05-08	28.89	28.89	27.88	27.95	27.32	qfq	1,079,500	30,461,551	-3.45%
2024-05-07	27.75	29.30	27.31	28.95	28.29	qfq	1,240,351	35,234,982	4.02%
2024-05-06	28.05	28.32	27.40	27.83	27.20	qfq	1,200,080	33,342,373	-0.18%
2024-04-30	27.24	28.89	27.00	27.88	27.25	qfq	1,884,378	52,627,936	1.31%
2024-04-29	27.50	28.14	26.45	27.52	26.90	qfq	2,504,000	68,361,773	1.93%
2024-04-26	26.56	27.94	25.49	27.00	26.39	qfq	4,465,944	118,986,653	-15.09%
2024-04-24	30.29	32.26	30.20	31.80	31.08	qfq	2,285,019	72,354,045	1.86%
2024-04-23	31.00	32.50	30.92	31.22	30.51	qfq	2,224,169	70,108,444	-4.38%
2024-04-22	30.20	32.98	29.44	32.65	31.91	qfq	2,949,231	93,546,836	5.77%
2024-04-19	29.74	32.68	28.76	30.87	30.17	qfq	2,575,250	78,669,044	3.80%
2024-04-18	28.65	31.90	27.68	29.74	29.06	qfq	2,376,746	70,942,878	3.70%
2024-04-17	26.00	29.00	26.00	28.68	28.03	qfq	2,072,445	58,081,695	13.49%
2024-04-16	27.76	28.50	25.16	25.27	24.70	qfq	1,642,300	42,987,240	-11.52%
2024-04-15	30.30	31.31	27.02	28.56	27.91	qfq	2,023,850	58,662,441	-9.51%
2024-04-12	32.00	32.49	31.38	31.56	30.84	qfq	959,609	30,582,151	-0.25%
2024-04-11	31.87	32.48	31.25	31.64	30.92	qfq	1,144,901	36,600,006	-0.82%
2024-04-10	33.09	33.20	31.18	31.90	31.18	qfq	1,589,900	50,805,040	-3.86%
2024-04-09	31.99	33.78	31.91	33.18	32.43	qfq	1,999,700	65,980,596	2.79%
2024-04-08	34.58	34.73	32.18	32.28	31.55	qfq	2,673,471	88,696,256	-8.84%
2024-04-03	37.20	37.77	35.23	35.41	34.61	qfq	2,787,910	100,390,342	-6.84%
2024-04-02	40.00	40.17	37.80	38.01	37.15	qfq	3,746,114	145,176,725	-6.93%
2024-04-01	39.72	41.08	38.83	40.84	39.91	qfq	4,459,025	178,104,314	-2.99%
2024-03-29	48.66	48.76	42.10	42.10	41.14	qfq	6,020,271	268,988,599	3.62%
2024-03-28	36.50	40.63	36.25	40.63	39.71	qfq	2,140,208	85,202,468	19.99%
2024-03-27	35.81	36.15	33.50	33.86	33.09	qfq	1,191,400	41,298,269	-5.21%
2024-03-26	35.45	36.56	35.08	35.72	34.91	qfq	1,207,600	43,280,532	0.76%
2024-03-25	37.60	37.96	35.40	35.45	34.65	qfq	1,622,175	59,319,853	-6.61%
2024-03-22	39.05	39.29	37.50	37.96	37.10	qfq	2,148,802	82,014,823	-4.07%
2024-03-21	38.41	39.78	37.60	39.57	38.67	qfq	2,566,292	99,309,628	3.05%
2024-03-20	37.60	39.88	37.48	38.40	37.53	qfq	2,013,700	77,667,368	1.00%
2024-03-19	37.51	38.70	37.08	38.02	37.16	qfq	2,188,825	82,611,227	0.16%
2024-03-18	35.97	38.06	35.96	37.96	37.10	qfq	1,922,089	71,469,900	5.62%
2024-03-15	35.33	36.20	35.05	35.94	35.12	qfq	1,377,446	49,172,357	1.70%
2024-03-14	36.30	36.68	34.41	35.34	34.54	qfq	2,205,264	78,170,460	-5.15%
2024-03-13	35.98	38.65	35.70	37.26	36.41	qfq	2,479,593	91,963,928	3.59%
2024-03-12	34.38	36.20	34.00	35.97	35.15	qfq	1,931,600	68,070,913	4.72%
2024-03-11	33.80	34.74	33.18	34.35	33.57	qfq	1,558,956	52,934,529	-1.15%
2024-03-08	33.10	35.48	33.01	34.75	33.96	qfq	1,942,957	66,663,127	5.43%
2024-03-07	33.18	34.27	32.69	32.96	32.21	qfq	1,161,529	38,983,773	-1.58%
2024-03-06	33.10	34.19	32.15	33.49	32.73	qfq	1,643,943	54,780,013	0.57%
2024-03-05	32.85	35.50	32.40	33.30	32.54	qfq	2,195,786	74,225,485	1.28%
2024-03-04	33.70	36.55	32.22	32.88	32.13	qfq	1,654,632	54,917,423	-3.58%
2024-03-01	33.43	34.23	32.60	34.10	33.33	qfq	1,550,132	52,080,819	2.03%
2024-02-29	32.06	33.42	31.00	33.42	32.66	qfq	1,559,705	50,946,840	4.70%
2024-02-28	37.01	37.78	31.60	31.92	31.20	qfq	2,397,155	84,143,582	-14.31%
2024-02-27	33.20	39.86	32.75	37.25	36.40	qfq	2,054,342	74,369,645	11.49%
2024-02-26	32.03	33.80	31.77	33.41	32.65	qfq	1,124,900	36,988,656	3.44%
2024-02-23	31.01	32.45	30.66	32.30	31.57	qfq	1,136,350	35,920,941	4.29%
2024-02-22	29.37	31.13	28.83	30.97	30.27	qfq	1,354,200	40,763,377	6.98%
2024-02-21	27.49	29.57	27.30	28.95	28.29	qfq	1,141,725	32,764,478	3.58%
2024-02-20	27.28	28.07	26.29	27.95	27.32	qfq	952,000	25,985,714	2.42%
2024-02-19	24.44	28.57	24.44	27.29	26.67	qfq	1,242,556	33,330,441	10.31%
2024-02-08	22.89	25.00	21.59	24.74	24.18	qfq	1,471,346	34,338,842	10.45%
2024-02-07	25.03	25.25	22.12	22.40	21.89	qfq	1,310,183	30,905,297	-10.65%
2024-02-06	24.90	26.00	22.35	25.07	24.50	qfq	1,271,869	30,377,675	-1.38%
2024-02-05	29.92	30.53	25.28	25.42	24.84	qfq	1,015,028	27,328,231	-17.17%
2024-02-02	33.53	34.39	29.53	30.69	29.99	qfq	1,049,184	33,328,474	-6.63%
2024-02-01	30.44	33.68	30.01	32.87	32.12	qfq	1,460,677	47,057,499	-2.35%
2024-01-31	33.99	36.00	33.66	33.66	32.90	qfq	2,097,290	71,725,331	-20.01%
2024-01-30	43.23	43.44	42.00	42.08	41.12	qfq	350,400	14,952,053	-2.62%
2024-01-29	45.06	45.97	43.18	43.21	42.23	qfq	345,300	15,260,723	-4.02%
2024-01-26	45.36	46.55	44.82	45.02	44.00	qfq	436,200	19,921,314	-0.29%
2024-01-25	43.37	45.23	43.00	45.15	44.13	qfq	393,700	17,478,645	4.63%
2024-01-24	42.40	43.27	41.42	43.15	42.17	qfq	489,135	20,767,110	1.77%
2024-01-23	42.78	43.21	41.78	42.40	41.44	qfq	437,426	18,568,543	-0.73%
2024-01-22	45.99	46.49	42.00	42.71	41.74	qfq	497,900	22,129,365	-7.47%
2024-01-19	47.76	47.76	46.08	46.16	45.11	qfq	383,600	17,844,641	-1.37%
2024-01-18	47.56	47.56	45.77	46.80	45.74	qfq	678,267	31,503,875	-1.62%
2024-01-17	49.38	49.38	46.81	47.57	46.49	qfq	445,204	21,514,887	-3.67%
2024-01-16	49.92	49.93	48.08	49.38	48.26	qfq	1,013,631	49,584,270	-1.24%
2024-01-15	52.73	52.90	49.50	50.00	48.87	qfq	1,665,412	83,936,092	-7.06%
2024-01-12	51.30	55.94	50.29	53.80	52.58	qfq	1,159,300	61,603,972	5.41%
2024-01-11	50.66	51.27	50.18	51.04	49.88	qfq	336,688	17,071,949	0.47%
2024-01-10	51.03	51.44	49.92	50.80	49.65	qfq	303,800	15,395,049	-0.45%
2024-01-09	50.11	51.91	49.99	51.03	49.87	qfq	563,700	28,823,566	2.04%
2024-01-08	51.98	52.03	50.00	50.01	48.87	qfq	440,500	22,332,817	-2.69%
2024-01-05	53.64	53.65	51.35	51.39	50.22	qfq	381,900	19,907,577	-4.27%
2024-01-04	53.53	53.90	53.01	53.68	52.46	qfq	329,600	17,617,425	0.24%
2024-01-03	53.83	54.00	52.73	53.55	52.33	qfq	564,200	30,167,254	0.06%
2024-01-02	53.09	54.30	53.09	53.52	52.31	qfq	546,000	29,302,262	0.83%
2023-12-29	52.52	53.48	52.19	53.08	51.88	qfq	396,712	21,010,209	0.74%
2023-12-28	51.36	53.18	51.30	52.69	51.49	qfq	366,020	19,192,518	1.86%
2023-12-27	51.01	51.80	50.66	51.73	50.56	qfq	331,700	17,046,436	1.15%
2023-12-26	51.84	52.10	50.33	51.14	49.98	qfq	419,300	21,371,560	-1.27%
2023-12-25	52.02	53.38	51.55	51.80	50.62	qfq	617,200	32,247,506	-0.52%
2023-12-22	51.35	53.50	51.30	52.07	50.89	qfq	696,751	36,556,417	1.50%
2023-12-21	51.99	53.00	51.15	51.30	50.14	qfq	721,400	37,396,008	-4.09%
2023-12-20	53.88	54.87	53.41	53.49	52.28	qfq	341,100	18,494,220	0.04%
2023-12-19	53.16	53.76	52.56	53.47	52.26	qfq	289,800	15,465,619	0.89%
2023-12-18	53.63	54.20	52.88	53.00	51.80	qfq	387,200	20,693,431	-1.69%
2023-12-15	53.92	54.52	53.70	53.91	52.69	qfq	209,800	11,318,823	0.00%
2023-12-14	54.63	54.96	53.85	53.91	52.69	qfq	378,200	20,552,759	-0.55%
2023-12-13	54.37	55.23	53.71	54.21	52.98	qfq	441,700	24,135,120	-0.31%
2023-12-12	54.15	54.82	53.39	54.38	53.15	qfq	440,845	23,881,066	0.52%
2023-12-11	53.61	54.35	52.00	54.10	52.87	qfq	582,400	31,090,519	0.76%
2023-12-08	53.21	54.44	53.21	53.69	52.47	qfq	437,185	23,584,781	-0.02%
2023-12-07	53.88	54.17	53.08	53.70	52.48	qfq	598,800	32,159,284	0.47%
2023-12-06	52.99	54.21	52.97	53.45	52.24	qfq	413,300	22,147,325	0.49%
2023-12-05	55.34	55.95	53.18	53.19	51.98	qfq	691,100	37,309,590	-4.16%
2023-12-04	55.10	55.84	55.10	55.50	54.24	qfq	425,600	23,654,693	0.36%
2023-12-01	54.97	55.48	54.50	55.30	54.04	qfq	468,344	25,742,505	0.56%
2023-11-30	55.45	55.99	54.43	54.99	53.74	qfq	583,600	32,135,836	-0.83%
2023-11-29	56.37	56.69	55.37	55.45	54.19	qfq	647,535	36,274,462	-1.65%
2023-11-28	55.87	56.65	55.15	56.38	55.10	qfq	488,640	27,365,199	0.95%
2023-11-27	55.70	56.77	55.14	55.85	54.58	qfq	590,831	33,050,199	-0.45%
2023-11-24	57.50	57.84	55.77	56.10	54.83	qfq	642,051	36,300,305	-2.21%
2023-11-23	56.74	57.40	55.91	57.37	56.07	qfq	742,432	42,228,349	1.13%
2023-11-22	59.33	59.61	56.70	56.73	55.44	qfq	1,165,451	67,459,609	-5.05%
2023-11-21	61.77	61.77	59.29	59.75	58.39	qfq	1,407,374	84,450,977	-2.94%
2023-11-20	58.05	61.56	58.01	61.56	60.16	qfq	1,935,701	116,479,976	5.94%
2023-11-17	58.41	58.42	57.34	58.11	56.79	qfq	593,029	34,296,399	0.40%
2023-11-16	58.58	59.22	57.88	57.88	56.57	qfq	793,270	46,354,929	-1.45%
2023-11-15	59.02	59.98	57.90	58.73	57.40	qfq	756,448	44,183,450	-0.29%
2023-11-14	58.46	59.61	58.19	58.90	57.56	qfq	1,136,344	66,831,359	0.20%
2023-11-13	55.40	59.09	54.80	58.78	57.45	qfq	1,914,698	110,278,322	6.10%
2023-11-10	54.50	55.58	53.54	55.40	54.14	qfq	769,296	42,291,559	2.01%
2023-11-09	55.08	55.78	53.93	54.31	53.08	qfq	680,183	37,179,230	-1.51%
2023-11-08	56.36	56.50	54.80	55.14	53.89	qfq	903,396	50,011,158	-1.83%
2023-11-07	56.15	56.81	55.45	56.17	54.89	qfq	972,590	54,422,584	-0.32%
2023-11-06	54.58	56.62	54.58	56.35	55.07	qfq	927,396	51,747,337	3.55%
2023-11-03	53.97	55.31	53.80	54.42	53.18	qfq	863,024	47,188,218	1.47%
2023-11-02	55.05	55.33	53.46	53.63	52.41	qfq	1,099,200	59,299,623	-2.58%
2023-11-01	57.01	57.70	54.83	55.05	53.80	qfq	1,538,905	85,971,174	-3.42%
2023-10-31	58.22	60.38	56.50	57.00	55.71	qfq	1,865,444	108,701,142	-3.57%
2023-10-30	58.30	59.88	57.63	59.11	57.77	qfq	1,756,657	103,728,156	0.20%
2023-10-27	59.00	62.30	58.50	58.99	57.65	qfq	2,377,324	142,105,426	-0.69%
2023-10-26	57.70	59.48	55.02	59.40	58.05	qfq	2,776,168	160,741,596	3.20%
2023-10-25	56.10	58.82	55.18	57.56	56.25	qfq	2,021,347	116,162,994	0.98%
2023-10-24	54.54	59.85	53.98	57.00	55.71	qfq	2,199,650	125,792,526	3.34%
2023-10-23	53.73	57.73	53.00	55.16	53.91	qfq	2,027,050	112,688,450	-0.51%
2023-10-20	60.00	60.00	54.50	55.44	54.18	qfq	2,867,010	163,822,424	-9.53%
2023-10-19	59.95	65.66	58.98	61.28	59.89	qfq	3,439,548	214,715,584	4.64%
2023-10-18	60.10	63.50	58.00	58.56	57.23	qfq	2,642,398	159,532,037	-4.59%
2023-10-17	57.55	62.50	55.61	61.38	59.99	qfq	3,478,294	205,187,056	3.21%
2023-10-16	55.47	59.75	54.63	59.47	58.12	qfq	3,284,493	191,071,489	7.50%
2023-10-13	56.99	57.95	55.06	55.32	54.06	qfq	2,472,532	138,832,630	-3.39%
2023-10-12	57.00	59.20	56.60	57.26	55.96	qfq	3,033,258	174,606,992	-7.63%
2023-10-11	64.77	70.77	58.59	61.99	60.58	qfq	5,027,334	326,972,251	0.39%
2023-10-10	52.05	67.72	52.05	61.75	60.35	qfq	4,706,726	275,142,453	6.83%
2023-09-15	61.03	63.80	56.37	57.80	56.49	qfq	5,958,468	356,423,066	-2.58%
2023-09-14	49.44	59.33	49.21	59.33	57.98	qfq	3,853,943	219,378,853	20.00%
2023-09-13	51.31	51.65	48.80	49.44	48.32	qfq	1,381,962	68,844,032	-4.09%
2023-09-12	53.00	53.70	51.41	51.55	50.38	qfq	2,056,796	107,385,515	-4.75%
2023-09-11	55.00	56.13	53.75	54.12	52.89	qfq	3,031,261	165,792,487	-5.58%
2023-09-08	51.67	61.00	51.45	57.32	56.02	qfq	4,106,730	234,080,467	10.59%
2023-09-07	53.08	53.67	51.70	51.83	50.65	qfq	1,949,000	102,670,247	-4.48%
2023-09-06	51.23	54.71	51.09	54.26	53.03	qfq	2,837,725	152,062,237	5.38%
2023-09-05	50.80	53.33	50.70	51.49	50.32	qfq	1,885,373	97,688,826	1.76%
2023-09-04	50.54	50.69	48.64	50.60	49.45	qfq	1,086,800	54,339,513	2.04%
2023-09-01	50.50	50.60	49.16	49.59	48.46	qfq	580,354	28,751,117	-1.00%
2023-08-31	50.45	51.15	49.81	50.09	48.95	qfq	943,900	47,402,457	-1.42%
2023-08-30	48.96	51.65	48.60	50.81	49.66	qfq	1,515,075	76,689,546	3.93%
2023-08-29	43.86	48.98	43.35	48.89	47.78	qfq	1,850,156	87,243,239	9.13%
2023-08-28	50.57	50.98	44.73	44.80	43.78	qfq	1,672,073	79,592,647	-7.48%
2023-08-25	46.78	50.15	46.37	48.42	47.32	qfq	1,385,288	66,515,658	2.67%
2023-08-24	48.42	49.30	47.12	47.16	46.09	qfq	1,230,338	58,792,654	-4.44%
2023-08-23	50.28	50.90	49.00	49.35	48.23	qfq	1,754,864	87,050,448	-5.00%
2023-08-22	49.85	54.56	49.60	51.95	50.77	qfq	3,057,358	160,439,976	5.06%
2023-08-21	49.79	51.98	49.25	49.45	48.33	qfq	1,136,023	57,286,014	-1.18%
2023-08-18	51.16	51.32	49.98	50.04	48.90	qfq	1,631,951	82,688,813	-2.93%
2023-08-17	46.82	52.29	46.08	51.55	50.38	qfq	2,406,142	121,742,605	9.54%
2023-08-16	47.36	47.67	47.02	47.06	45.99	qfq	251,300	11,869,654	-1.38%
2023-08-15	46.95	48.59	46.78	47.72	46.64	qfq	468,500	22,391,830	1.64%
2023-08-14	45.96	47.30	45.86	46.95	45.88	qfq	340,700	15,906,809	1.95%
2023-08-11	46.30	47.01	46.00	46.05	45.00	qfq	184,600	8,598,678	-1.62%
2023-08-10	46.55	47.35	46.38	46.81	45.75	qfq	163,256	7,643,724	0.47%
2023-08-09	47.25	47.40	46.47	46.59	45.53	qfq	243,869	11,410,253	-1.46%
2023-08-08	45.89	47.64	45.85	47.28	46.21	qfq	507,300	23,759,161	3.07%
2023-08-07	45.75	46.98	45.69	45.87	44.83	qfq	362,700	16,814,560	0.50%
2023-08-04	47.10	47.59	45.48	45.64	44.60	qfq	603,995	28,007,063	-3.51%
2023-08-03	46.98	47.58	46.77	47.30	46.23	qfq	199,250	9,402,483	0.04%
2023-08-02	47.28	48.78	47.15	47.28	46.21	qfq	334,800	15,943,272	-0.78%
2023-08-01	48.53	48.96	47.50	47.65	46.57	qfq	436,183	20,875,591	-1.69%
2023-07-31	48.58	48.81	48.13	48.47	47.37	qfq	537,269	26,038,103	-0.78%
2023-07-28	49.24	49.44	47.88	48.85	47.74	qfq	803,550	38,882,146	-1.87%
2023-07-27	47.01	50.50	47.01	49.78	48.65	qfq	1,341,419	66,316,230	5.35%
2023-07-26	47.62	47.78	47.05	47.25	46.18	qfq	338,891	16,010,903	-1.13%
2023-07-25	47.10	48.02	46.36	47.79	46.71	qfq	528,191	25,009,609	3.08%
2023-07-24	46.67	47.14	46.23	46.36	45.31	qfq	355,700	16,565,457	-0.73%
2023-07-21	47.62	48.11	46.46	46.70	45.64	qfq	774,090	36,460,997	-2.26%
2023-07-20	49.86	49.86	47.66	47.78	46.70	qfq	839,200	40,738,133	-4.27%
2023-07-19	50.46	51.39	49.02	49.91	48.78	qfq	1,003,302	49,974,920	-1.09%
2023-07-18	51.36	51.44	50.08	50.46	49.31	qfq	878,500	44,436,891	-0.96%