SECURITY DETAIL · RAW DATA

霍普股份301024.SZ

ASZSECNYSTOCK

最近收盘价29.472026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,145,801

成交额（元）35,198,316

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 0 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
最近三年无公司行动记录

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	32.18	32.73	29.16	29.47	29.47	qfq	1,145,801	35,198,316	-8.42%
2026-07-16	31.79	33.20	31.60	32.18	32.18	qfq	840,551	27,283,910	-0.28%
2026-07-15	33.10	33.95	31.85	32.27	32.27	qfq	1,395,334	45,493,525	-3.03%
2026-07-14	30.40	33.60	30.01	33.28	33.28	qfq	1,309,115	41,393,719	9.83%
2026-07-13	31.89	32.47	30.00	30.30	30.30	qfq	1,216,450	37,720,306	-4.02%
2026-07-10	31.46	32.87	31.26	31.57	31.57	qfq	1,052,287	33,766,239	-0.03%
2026-07-09	32.01	32.81	30.23	31.58	31.58	qfq	1,091,380	33,979,597	-1.86%
2026-07-08	33.25	34.10	31.75	32.18	32.18	qfq	1,144,759	37,121,173	-1.77%
2026-07-07	34.76	34.76	32.17	32.76	32.76	qfq	1,289,800	42,879,760	-4.88%
2026-07-06	36.35	37.42	33.90	34.44	34.44	qfq	1,032,214	36,181,566	-5.41%
2026-07-03	36.15	37.21	35.53	36.41	36.41	qfq	857,638	31,273,582	1.90%
2026-07-02	36.90	37.78	35.30	35.73	35.73	qfq	1,037,138	37,869,356	-3.17%
2026-07-01	38.78	39.51	36.60	36.90	36.90	qfq	1,096,650	41,627,670	0.22%
2026-06-30	38.29	38.71	36.44	36.82	36.82	qfq	948,811	35,396,525	-4.11%
2026-06-29	38.53	39.99	37.32	38.40	38.40	qfq	871,700	33,355,854	-3.47%
2026-06-26	40.30	41.00	39.22	39.78	39.78	qfq	822,400	32,824,666	-1.66%
2026-06-25	41.73	43.47	40.04	40.45	40.45	qfq	838,200	34,636,737	-2.48%
2026-06-24	44.29	44.58	40.99	41.48	41.48	qfq	983,750	41,604,797	-7.47%
2026-06-23	45.24	45.46	43.79	44.83	44.83	qfq	722,350	32,141,528	0.97%
2026-06-22	45.61	46.58	43.24	44.40	44.40	qfq	960,778	42,514,678	-2.63%
2026-06-18	43.00	47.00	42.55	45.60	45.60	qfq	946,200	42,523,635	5.51%
2026-06-17	43.55	43.78	42.07	43.22	43.22	qfq	736,830	31,580,853	-1.35%
2026-06-16	43.03	44.17	41.77	43.81	43.81	qfq	838,100	35,994,551	1.53%
2026-06-15	42.10	44.43	42.10	43.15	43.15	qfq	864,100	37,493,452	3.50%
2026-06-12	43.53	43.60	41.41	41.69	41.69	qfq	665,100	28,050,881	-1.26%
2026-06-11	42.99	42.99	41.16	42.22	42.22	qfq	683,600	28,644,959	-0.82%
2026-06-10	45.32	45.32	42.03	42.57	42.57	qfq	746,550	31,998,969	-5.40%
2026-06-09	45.07	45.26	43.60	45.00	45.00	qfq	624,000	27,747,470	2.27%
2026-06-08	44.91	46.74	42.48	44.00	44.00	qfq	1,047,300	46,452,986	-4.10%
2026-06-05	45.57	47.15	43.61	45.88	45.88	qfq	1,166,289	53,070,182	0.92%
2026-06-04	45.95	46.48	44.97	45.46	45.46	qfq	611,150	27,859,257	-1.60%
2026-06-03	45.50	46.99	45.41	46.20	46.20	qfq	834,900	38,648,775	1.61%
2026-06-02	46.80	47.72	44.51	45.47	45.47	qfq	1,037,761	47,272,965	-2.88%
2026-06-01	47.25	49.39	45.50	46.82	46.82	qfq	1,186,661	56,684,929	-1.43%
2026-05-29	48.72	50.08	46.19	47.50	47.50	qfq	1,396,700	66,906,811	-2.30%
2026-05-28	45.75	49.16	45.10	48.62	48.62	qfq	1,735,159	82,304,121	7.26%
2026-05-27	47.55	48.55	45.02	45.33	45.33	qfq	1,151,650	52,992,736	-2.93%
2026-05-26	47.94	50.68	46.30	46.70	46.70	qfq	1,028,050	48,552,010	-2.97%
2026-05-25	49.00	50.30	47.55	48.13	48.13	qfq	1,046,000	50,873,424	-1.78%
2026-05-22	47.97	49.30	47.59	49.00	49.00	qfq	947,550	46,058,317	2.77%
2026-05-21	51.00	51.00	47.45	47.68	47.68	qfq	1,249,452	61,121,011	-4.75%
2026-05-20	49.05	50.80	48.31	50.06	50.06	qfq	1,308,490	65,056,728	2.08%
2026-05-19	49.00	50.57	46.50	49.04	49.04	qfq	2,147,630	103,637,800	0.41%
2026-05-18	50.59	50.90	48.07	48.84	48.84	qfq	2,389,366	117,232,238	-5.18%
2026-05-15	48.22	52.23	47.56	51.51	51.51	qfq	2,818,658	144,617,229	6.78%
2026-05-14	47.76	49.30	47.13	48.24	48.24	qfq	1,664,376	80,710,595	1.01%
2026-05-13	45.99	48.98	45.50	47.76	47.76	qfq	2,013,600	95,296,131	2.91%
2026-05-12	45.57	47.95	45.00	46.41	46.41	qfq	2,381,650	111,088,188	1.69%
2026-05-11	45.20	47.38	45.02	45.64	45.64	qfq	2,036,703	94,095,362	2.10%
2026-05-08	43.28	45.60	42.36	44.70	44.70	qfq	2,449,200	107,870,509	2.81%
2026-05-07	40.15	44.44	40.15	43.48	43.48	qfq	2,580,789	111,107,508	8.29%
2026-05-06	41.37	41.74	39.82	40.15	40.15	qfq	1,430,750	58,088,061	-2.67%
2026-04-30	41.30	41.47	40.49	41.25	41.25	qfq	1,003,388	41,168,719	2.41%
2026-04-29	39.80	40.68	39.00	40.28	40.28	qfq	1,465,350	58,614,193	0.25%
2026-04-28	40.50	41.21	40.01	40.18	40.18	qfq	774,500	31,398,684	-1.40%
2026-04-27	39.88	40.81	38.98	40.75	40.75	qfq	926,100	37,145,735	2.39%
2026-04-24	40.00	40.59	39.50	39.80	39.80	qfq	866,401	34,620,412	-1.12%
2026-04-23	40.78	41.26	39.97	40.25	40.25	qfq	935,750	37,966,486	-1.32%
2026-04-22	40.35	40.79	39.71	40.79	40.79	qfq	774,001	31,213,494	1.09%
2026-04-21	40.50	41.46	39.80	40.35	40.35	qfq	1,131,108	45,879,656	-0.76%
2026-04-20	39.02	40.73	38.21	40.66	40.66	qfq	1,506,150	59,512,694	4.18%
2026-04-17	39.49	39.71	38.50	39.03	39.03	qfq	1,214,350	47,399,913	-0.94%
2026-04-16	39.87	40.01	38.50	39.40	39.40	qfq	1,581,750	61,960,849	-1.15%
2026-04-15	39.21	40.92	39.21	39.86	39.86	qfq	1,942,850	77,586,226	1.79%
2026-04-14	38.11	40.18	37.98	39.16	39.16	qfq	2,084,650	81,959,541	3.11%
2026-04-13	36.85	38.01	35.50	37.98	37.98	qfq	2,129,900	79,666,210	3.04%
2026-04-10	36.01	37.96	35.33	36.86	36.86	qfq	2,567,770	95,164,638	3.13%
2026-04-09	35.55	36.41	34.81	35.74	35.74	qfq	2,208,977	78,669,485	-0.45%
2026-04-08	36.57	37.58	34.91	35.90	35.90	qfq	4,726,350	170,651,848	-0.88%
2026-04-07	31.24	37.19	31.24	36.22	36.22	qfq	4,872,677	172,693,795	16.88%
2026-04-03	31.93	33.12	30.81	30.99	30.99	qfq	1,101,500	34,736,215	-5.11%
2026-04-02	33.73	33.89	32.06	32.66	32.66	qfq	815,200	26,831,377	-3.17%
2026-04-01	34.00	34.20	33.23	33.73	33.73	qfq	1,066,750	35,945,238	1.60%
2026-03-31	34.65	34.65	33.19	33.20	33.20	qfq	1,086,700	36,875,277	-1.80%
2026-03-30	34.50	34.86	33.31	33.81	33.81	qfq	1,196,200	40,549,370	-0.27%
2026-03-27	33.45	34.19	31.36	33.90	33.90	qfq	1,112,571	37,496,838	2.11%
2026-03-26	34.87	35.09	33.01	33.20	33.20	qfq	886,200	29,895,520	-4.32%
2026-03-25	34.86	35.60	34.34	34.70	34.70	qfq	941,500	32,868,712	0.58%
2026-03-24	33.86	34.70	32.80	34.50	34.50	qfq	1,584,900	53,488,679	6.25%
2026-03-23	35.06	35.24	32.03	32.47	32.47	qfq	1,797,034	60,642,706	-8.92%
2026-03-20	37.58	37.80	35.40	35.65	35.65	qfq	1,212,000	43,965,897	-5.11%
2026-03-19	38.20	38.79	36.88	37.57	37.57	qfq	879,400	33,029,640	-2.69%
2026-03-18	38.23	38.69	37.25	38.61	38.61	qfq	942,627	35,739,198	1.61%
2026-03-17	39.57	39.78	37.61	38.00	38.00	qfq	956,300	36,746,905	-3.06%
2026-03-16	39.00	39.38	38.48	39.20	39.20	qfq	840,800	32,803,990	0.26%
2026-03-13	40.10	40.30	38.81	39.10	39.10	qfq	1,123,774	44,450,264	-2.42%
2026-03-12	40.07	40.30	39.50	40.07	40.07	qfq	1,421,245	56,665,558	0.43%
2026-03-11	41.14	41.47	39.50	39.90	39.90	qfq	1,240,200	49,988,969	-2.83%
2026-03-10	40.31	41.49	40.11	41.06	41.06	qfq	1,314,347	53,669,814	3.17%
2026-03-09	39.42	39.99	38.50	39.80	39.80	qfq	1,596,200	62,565,805	-0.33%
2026-03-06	39.43	39.93	39.02	39.93	39.93	qfq	1,251,400	49,558,104	1.27%
2026-03-05	39.34	40.50	39.02	39.43	39.43	qfq	876,850	34,623,489	2.23%
2026-03-04	39.30	39.30	38.15	38.57	38.57	qfq	1,213,400	46,813,331	-1.98%
2026-03-03	41.00	41.32	38.80	39.35	39.35	qfq	1,253,545	50,132,513	-3.25%
2026-03-02	41.42	41.99	40.51	40.67	40.67	qfq	1,500,400	61,933,888	-2.89%
2026-02-27	41.41	42.38	40.98	41.88	41.88	qfq	1,402,275	58,639,510	0.99%
2026-02-26	41.30	42.24	40.73	41.47	41.47	qfq	1,074,700	44,340,092	1.25%
2026-02-25	41.02	41.62	40.68	40.96	40.96	qfq	938,800	38,522,384	-0.10%
2026-02-24	40.34	41.20	39.74	41.00	41.00	qfq	1,367,634	55,616,115	2.89%
2026-02-13	39.50	40.37	39.08	39.85	39.85	qfq	808,584	32,140,086	1.40%
2026-02-12	38.69	39.88	38.39	39.30	39.30	qfq	921,871	36,121,621	1.34%
2026-02-11	38.75	39.37	38.58	38.78	38.78	qfq	818,021	31,904,696	0.08%
2026-02-10	39.17	39.28	38.41	38.75	38.75	qfq	731,700	28,438,363	-1.35%
2026-02-09	39.00	39.96	38.74	39.28	39.28	qfq	1,086,150	42,659,018	2.69%
2026-02-06	38.18	38.67	37.21	38.25	38.25	qfq	903,200	34,431,472	1.35%
2026-02-05	38.25	39.63	37.72	37.74	37.74	qfq	943,750	36,210,676	-1.54%
2026-02-04	37.68	38.44	37.55	38.33	38.33	qfq	826,471	31,418,016	1.29%
2026-02-03	37.54	38.21	37.42	37.84	37.84	qfq	672,700	25,411,539	1.31%
2026-02-02	38.00	38.58	37.30	37.35	37.35	qfq	1,106,500	41,908,075	-1.71%
2026-01-30	37.09	38.36	36.85	38.00	38.00	qfq	1,174,000	44,088,848	1.69%
2026-01-29	37.80	38.33	36.88	37.37	37.37	qfq	1,385,250	52,273,205	-0.66%
2026-01-28	39.30	39.36	37.26	37.62	37.62	qfq	1,872,809	71,499,763	-4.27%
2026-01-27	40.25	40.25	38.40	39.30	39.30	qfq	1,718,541	67,420,050	-1.58%
2026-01-26	41.34	41.50	39.33	39.93	39.93	qfq	2,040,700	82,488,958	-4.24%
2026-01-23	43.68	44.58	41.21	41.70	41.70	qfq	3,187,784	134,883,520	-4.77%
2026-01-22	40.93	44.50	40.27	43.79	43.79	qfq	4,200,185	181,052,762	9.07%
2026-01-21	39.68	41.78	39.21	40.15	40.15	qfq	2,903,800	117,485,530	0.93%
2026-01-20	38.00	39.98	37.60	39.78	39.78	qfq	2,811,431	109,949,130	4.66%
2026-01-19	37.00	38.10	36.58	38.01	38.01	qfq	1,009,000	37,810,355	2.90%
2026-01-16	37.30	37.30	36.31	36.94	36.94	qfq	749,024	27,586,981	0.11%
2026-01-15	36.95	37.27	36.52	36.90	36.90	qfq	700,311	25,776,800	-1.05%
2026-01-14	36.68	37.80	36.46	37.29	37.29	qfq	1,168,591	43,562,521	1.36%
2026-01-13	36.64	37.13	36.23	36.79	36.79	qfq	1,094,325	40,316,408	0.41%
2026-01-12	37.03	37.37	36.51	36.64	36.64	qfq	1,049,600	38,545,770	-0.11%
2026-01-09	36.27	36.73	36.06	36.68	36.68	qfq	892,300	32,528,855	1.13%
2026-01-08	35.67	36.44	35.40	36.27	36.27	qfq	919,234	33,145,666	2.03%
2026-01-07	36.10	36.34	35.39	35.55	35.55	qfq	838,650	30,043,509	-1.96%
2026-01-06	36.31	36.77	36.11	36.26	36.26	qfq	696,102	25,284,390	0.06%
2026-01-05	35.54	36.24	34.70	36.24	36.24	qfq	935,392	33,491,334	2.46%
2025-12-31	34.90	35.48	34.52	35.37	35.37	qfq	644,592	22,545,415	0.40%
2025-12-30	36.14	36.14	35.09	35.23	35.23	qfq	791,450	28,160,427	-2.87%
2025-12-29	35.32	36.33	35.19	36.27	36.27	qfq	1,080,450	38,731,865	2.49%
2025-12-26	35.48	35.98	35.22	35.39	35.39	qfq	756,900	26,885,745	0.00%
2025-12-25	35.25	35.44	34.88	35.39	35.39	qfq	523,200	18,445,765	0.71%
2025-12-24	34.90	35.23	34.56	35.14	35.14	qfq	439,736	15,407,446	0.51%
2025-12-23	35.08	35.20	34.51	34.96	34.96	qfq	670,600	23,372,474	-0.14%
2025-12-22	35.27	35.40	34.91	35.01	35.01	qfq	670,000	23,542,729	-0.62%
2025-12-19	34.58	35.35	34.52	35.23	35.23	qfq	808,109	28,260,705	1.85%
2025-12-18	34.15	35.03	34.00	34.59	34.59	qfq	816,886	28,283,387	0.85%
2025-12-17	34.36	34.56	33.34	34.30	34.30	qfq	803,500	27,273,369	-0.15%
2025-12-16	35.07	35.22	34.05	34.35	34.35	qfq	817,000	28,142,796	-2.08%
2025-12-15	34.69	35.50	34.45	35.08	35.08	qfq	686,950	24,097,300	0.06%
2025-12-12	35.19	35.78	34.91	35.06	35.06	qfq	899,300	31,712,417	-0.40%
2025-12-11	36.38	36.38	35.16	35.20	35.20	qfq	829,350	29,494,899	-2.95%
2025-12-10	36.76	37.08	36.10	36.27	36.27	qfq	671,800	24,455,366	-1.44%
2025-12-09	37.22	37.35	36.75	36.80	36.80	qfq	581,850	21,511,525	-1.15%
2025-12-08	36.87	37.36	36.87	37.23	37.23	qfq	614,150	22,850,507	0.98%
2025-12-05	36.18	36.95	35.91	36.87	36.87	qfq	761,400	27,803,285	1.99%
2025-12-04	36.88	37.17	36.03	36.15	36.15	qfq	789,950	28,730,845	-1.98%
2025-12-03	37.48	37.68	36.72	36.88	36.88	qfq	866,600	32,044,094	-1.60%
2025-12-02	37.87	37.91	37.15	37.48	37.48	qfq	703,924	26,358,958	-0.82%
2025-12-01	38.35	38.60	37.70	37.79	37.79	qfq	906,050	34,504,795	-1.46%
2025-11-28	38.25	38.43	37.52	38.35	38.35	qfq	781,520	29,799,022	0.76%
2025-11-27	37.40	38.40	37.35	38.06	38.06	qfq	989,920	37,632,636	1.49%
2025-11-26	38.48	38.99	37.42	37.50	37.50	qfq	1,069,100	40,738,379	-2.34%
2025-11-25	38.07	39.10	37.97	38.40	38.40	qfq	932,200	35,897,380	0.87%
2025-11-24	37.48	38.30	37.34	38.07	38.07	qfq	1,088,200	41,153,260	2.04%
2025-11-21	38.55	39.32	37.30	37.31	37.31	qfq	1,484,474	56,470,127	-4.16%
2025-11-20	40.01	40.20	38.53	38.93	38.93	qfq	1,414,964	55,306,978	-2.16%
2025-11-19	41.00	41.19	39.61	39.79	39.79	qfq	1,538,637	61,676,414	-2.86%
2025-11-18	42.40	42.44	40.88	40.96	40.96	qfq	1,874,031	77,525,381	-4.03%
2025-11-17	42.41	43.13	41.82	42.68	42.68	qfq	1,572,400	66,766,303	0.64%
2025-11-14	43.15	44.30	42.39	42.41	42.41	qfq	2,153,264	92,716,776	-3.09%
2025-11-13	43.85	44.33	43.02	43.76	43.76	qfq	1,949,850	85,193,740	0.05%
2025-11-12	45.20	45.20	43.07	43.74	43.74	qfq	2,298,579	100,455,264	-3.83%
2025-11-11	46.19	46.25	44.19	45.48	45.48	qfq	3,498,961	157,240,234	-2.40%
2025-11-10	43.61	47.61	42.58	46.60	46.60	qfq	5,399,621	245,237,172	4.53%
2025-11-07	43.65	45.65	43.51	44.58	44.58	qfq	4,388,834	195,366,366	0.45%
2025-11-06	50.17	51.00	44.21	44.38	44.38	qfq	8,215,337	381,859,314	-7.33%
2025-11-05	43.00	47.89	43.00	47.89	47.89	qfq	5,734,587	264,157,837	19.99%
2025-11-04	41.45	41.58	39.19	39.91	39.91	qfq	2,830,965	112,588,382	-2.75%
2025-11-03	46.39	46.40	41.00	41.04	41.04	qfq	4,584,450	197,257,032	6.13%
2025-10-31	37.87	38.84	37.68	38.67	38.67	qfq	1,120,763	43,150,441	2.11%
2025-10-30	38.49	38.49	37.73	37.87	37.87	qfq	683,900	26,007,244	-0.60%
2025-10-29	39.84	39.90	37.83	38.10	38.10	qfq	1,300,965	49,943,750	-3.42%
2025-10-28	39.98	40.35	39.37	39.45	39.45	qfq	771,134	30,570,222	-1.79%
2025-10-27	40.31	40.89	39.86	40.17	40.17	qfq	741,750	29,835,309	-0.45%
2025-10-24	40.88	40.88	40.00	40.35	40.35	qfq	467,600	18,865,338	0.12%
2025-10-23	40.38	40.58	39.55	40.30	40.30	qfq	606,800	24,285,485	-0.20%
2025-10-22	40.68	40.89	40.11	40.38	40.38	qfq	567,850	22,987,176	-0.32%
2025-10-21	40.45	40.60	39.35	40.51	40.51	qfq	799,200	32,230,112	1.58%
2025-10-20	40.28	40.30	39.36	39.88	39.88	qfq	520,592	20,733,819	1.53%
2025-10-17	40.22	40.40	39.28	39.28	39.28	qfq	594,884	23,606,683	-1.75%
2025-10-16	40.90	40.90	39.78	39.98	39.98	qfq	465,450	18,713,162	-1.77%
2025-10-15	40.43	41.15	40.04	40.70	40.70	qfq	604,000	24,521,619	1.07%
2025-10-14	41.64	41.68	40.14	40.27	40.27	qfq	863,000	35,350,986	-2.40%
2025-10-13	39.09	41.58	39.00	41.26	41.26	qfq	1,034,900	42,261,673	0.15%
2025-10-10	41.17	41.77	40.70	41.20	41.20	qfq	595,800	24,653,291	0.05%
2025-10-09	42.00	42.01	41.15	41.18	41.18	qfq	793,200	32,858,367	-1.46%
2025-09-30	42.17	42.43	41.50	41.79	41.79	qfq	979,100	41,050,406	-0.74%
2025-09-29	41.94	42.24	40.16	42.10	42.10	qfq	1,091,050	45,023,170	0.72%
2025-09-26	40.92	42.42	40.38	41.80	41.80	qfq	1,517,660	63,437,900	2.18%
2025-09-25	40.81	41.58	40.25	40.91	40.91	qfq	796,690	32,766,787	0.25%
2025-09-24	40.07	41.30	39.40	40.81	40.81	qfq	863,894	35,194,825	1.82%
2025-09-23	40.88	40.88	39.04	40.08	40.08	qfq	1,062,350	42,241,015	-1.96%
2025-09-22	41.10	41.37	40.41	40.88	40.88	qfq	618,407	25,227,833	-0.07%
2025-09-19	41.54	41.99	40.75	40.91	40.91	qfq	755,420	31,140,710	-1.37%
2025-09-18	42.39	42.50	41.17	41.48	41.48	qfq	1,072,250	44,982,016	-2.70%
2025-09-17	43.16	43.32	42.52	42.63	42.63	qfq	842,700	36,153,949	-1.32%
2025-09-16	42.76	43.38	42.48	43.20	43.20	qfq	947,200	40,657,537	1.05%
2025-09-15	42.93	43.30	42.50	42.75	42.75	qfq	921,750	39,470,853	-1.04%
2025-09-12	43.90	44.45	43.02	43.20	43.20	qfq	1,485,100	65,041,044	-0.53%
2025-09-11	42.60	43.43	42.19	43.43	43.43	qfq	1,096,937	47,012,939	1.42%
2025-09-10	43.96	44.19	42.41	42.82	42.82	qfq	1,469,865	63,313,646	-3.21%
2025-09-09	43.99	45.00	42.57	44.24	44.24	qfq	2,295,115	101,190,850	2.08%
2025-09-08	42.40	43.39	42.13	43.34	43.34	qfq	1,063,900	45,565,930	2.51%
2025-09-05	43.00	43.00	41.25	42.28	42.28	qfq	915,650	38,466,230	0.91%
2025-09-04	41.78	42.60	41.52	41.90	41.90	qfq	1,073,650	45,342,694	0.10%
2025-09-03	43.10	43.74	41.70	41.86	41.86	qfq	901,552	38,327,532	-2.74%
2025-09-02	44.26	44.40	42.60	43.04	43.04	qfq	1,084,300	46,822,759	-2.38%
2025-09-01	43.66	44.44	43.59	44.09	44.09	qfq	1,036,777	45,635,698	0.92%
2025-08-29	43.88	44.48	43.38	43.69	43.69	qfq	980,950	43,102,591	-0.27%
2025-08-28	44.38	44.92	42.00	43.81	43.81	qfq	1,713,498	74,236,431	-1.28%
2025-08-27	46.00	46.09	44.34	44.38	44.38	qfq	1,847,200	83,179,415	-2.91%
2025-08-26	46.46	46.63	45.70	45.71	45.71	qfq	1,791,466	82,527,679	-1.59%
2025-08-25	46.36	46.89	46.01	46.45	46.45	qfq	1,844,200	85,688,164	0.19%
2025-08-22	46.01	47.48	46.01	46.36	46.36	qfq	2,813,935	130,656,248	-3.17%
2025-08-21	51.38	52.00	47.88	47.88	47.88	qfq	3,772,043	187,503,328	-0.15%
2025-08-20	47.30	48.80	46.57	47.95	47.95	qfq	2,618,192	125,496,739	1.59%
2025-08-19	48.13	48.60	47.18	47.20	47.20	qfq	2,460,752	117,300,143	-1.93%
2025-08-18	47.98	48.39	47.06	48.13	48.13	qfq	2,958,141	141,545,242	0.40%
2025-08-15	47.00	48.60	45.08	47.94	47.94	qfq	3,755,479	175,406,808	1.29%
2025-08-14	46.28	48.90	46.18	47.33	47.33	qfq	4,073,670	195,074,942	2.25%
2025-08-13	47.00	47.38	46.23	46.29	46.29	qfq	2,227,750	103,778,186	-1.93%
2025-08-12	46.78	47.39	45.91	47.20	47.20	qfq	2,391,031	111,473,967	0.77%
2025-08-11	47.05	47.30	45.80	46.84	46.84	qfq	2,932,085	136,704,105	-2.01%
2025-08-08	45.43	49.77	45.43	47.80	47.80	qfq	5,312,537	255,074,236	5.29%
2025-08-07	46.42	46.48	45.00	45.40	45.40	qfq	1,866,365	85,006,275	-2.20%
2025-08-06	46.00	46.60	46.00	46.42	46.42	qfq	1,315,477	60,919,745	-0.21%
2025-08-05	45.97	46.79	45.70	46.52	46.52	qfq	1,505,677	69,793,163	1.15%
2025-08-04	45.23	46.00	44.52	45.99	45.99	qfq	1,543,000	70,285,900	2.18%
2025-08-01	45.74	45.74	44.80	45.01	45.01	qfq	1,566,490	70,565,009	-1.19%
2025-07-31	47.00	47.27	45.28	45.55	45.55	qfq	2,136,575	98,527,580	-1.75%
2025-07-30	50.28	50.28	46.23	46.36	46.36	qfq	3,865,350	183,401,702	-6.89%
2025-07-29	49.50	49.80	47.87	49.79	49.79	qfq	3,393,913	166,171,646	1.67%
2025-07-28	47.04	49.47	46.88	48.97	48.97	qfq	3,522,813	170,793,627	4.13%
2025-07-25	47.00	47.80	46.75	47.03	47.03	qfq	1,967,900	92,863,926	0.04%
2025-07-24	47.40	47.72	46.60	47.01	47.01	qfq	2,700,550	126,987,540	-0.82%
2025-07-23	48.31	49.80	46.91	47.40	47.40	qfq	3,366,200	161,920,717	-2.37%
2025-07-22	49.37	49.60	47.84	48.55	48.55	qfq	3,473,750	168,042,592	-2.63%
2025-07-21	49.20	50.40	48.79	49.86	49.86	qfq	3,527,900	175,433,165	1.63%
2025-07-18	49.91	50.48	48.70	49.06	49.06	qfq	3,817,250	188,808,974	-2.27%
2025-07-17	52.01	53.28	50.01	50.20	50.20	qfq	4,948,377	254,179,519	-0.71%
2025-07-16	50.50	50.95	49.80	50.56	50.56	qfq	2,788,100	140,244,219	-0.69%
2025-07-15	51.40	52.49	50.46	50.91	50.91	qfq	3,392,000	173,524,102	-1.24%
2025-07-14	50.31	52.25	50.31	51.55	51.55	qfq	5,112,500	260,546,745	-3.61%
2025-07-11	57.02	62.53	53.24	53.48	53.48	qfq	8,095,050	460,730,048	-5.51%
2025-07-10	56.33	59.68	54.71	56.60	56.60	qfq	7,007,500	398,415,410	-1.51%
2025-07-09	60.00	60.97	56.76	57.47	57.47	qfq	7,535,095	438,404,250	-5.40%
2025-07-08	59.56	62.66	56.63	60.75	60.75	qfq	9,972,550	601,282,522	5.51%
2025-07-07	57.18	62.88	57.18	57.58	57.58	qfq	11,560,677	689,346,089	-0.90%
2025-07-04	50.50	58.10	49.55	58.10	58.10	qfq	9,389,750	501,671,851	19.99%
2025-07-03	49.51	49.94	47.49	48.42	48.42	qfq	4,736,550	229,494,469	-1.02%
2025-07-02	52.63	52.98	48.50	48.92	48.92	qfq	7,234,867	364,056,111	-7.49%
2025-07-01	59.09	61.38	49.99	52.88	52.88	qfq	12,081,769	653,199,302	-7.97%
2025-06-30	51.66	57.46	50.50	57.46	57.46	qfq	8,331,384	446,670,891	20.01%
2025-06-27	39.00	47.88	38.90	47.88	47.88	qfq	5,430,550	249,141,762	20.00%
2025-06-26	37.22	43.35	37.22	39.90	39.90	qfq	7,479,211	297,984,779	6.80%
2025-06-25	36.31	37.70	36.12	37.36	37.36	qfq	4,258,950	156,795,799	1.97%
2025-06-24	36.98	37.20	36.33	36.64	36.64	qfq	4,431,679	162,725,799	-1.16%
2025-06-23	34.80	37.88	34.62	37.07	37.07	qfq	5,755,684	209,445,277	2.74%
2025-06-20	38.43	39.78	35.65	36.08	36.08	qfq	7,050,096	259,331,909	-13.06%
2025-06-19	43.80	46.70	41.22	41.50	41.50	qfq	7,635,200	338,140,258	1.24%
2025-06-18	42.30	44.73	40.54	40.99	40.99	qfq	5,516,962	233,090,292	-5.96%
2025-06-17	42.57	46.50	41.69	43.59	43.59	qfq	7,679,050	336,726,817	-2.64%
2025-06-16	41.53	45.96	40.31	44.77	44.77	qfq	8,688,000	375,117,503	9.46%
2025-06-13	44.89	45.93	40.80	40.90	40.90	qfq	8,505,362	372,199,317	-2.18%
2025-06-12	40.24	42.08	39.03	41.81	41.81	qfq	6,348,388	257,976,856	3.90%
2025-06-11	41.51	42.31	39.65	40.24	40.24	qfq	6,435,747	261,138,791	-4.89%
2025-06-10	42.97	45.57	41.88	42.31	42.31	qfq	5,713,912	247,826,918	-2.58%
2025-06-09	41.91	43.97	41.13	43.43	43.43	qfq	6,005,195	255,960,189	5.03%
2025-06-06	44.44	46.18	40.96	41.35	41.35	qfq	7,218,583	316,228,539	-14.39%
2025-06-05	44.54	52.66	43.15	48.30	48.30	qfq	11,004,571	512,371,759	4.55%
2025-06-04	47.54	51.00	44.43	46.20	46.20	qfq	10,216,375	483,514,326	-10.81%
2025-06-03	51.41	54.67	50.06	51.80	51.80	qfq	11,162,854	590,967,921	13.70%
2025-05-30	45.56	45.56	45.56	45.56	45.56	qfq	3,418,453	155,744,719	19.99%
2025-05-29	32.00	37.97	31.85	37.97	37.97	qfq	4,793,903	171,926,401	20.01%
2025-05-28	32.50	32.82	31.39	31.64	31.64	qfq	693,350	22,129,961	-2.41%
2025-05-27	32.37	32.72	31.68	32.42	32.42	qfq	1,032,450	33,232,605	0.81%
2025-05-26	31.82	33.19	31.10	32.16	32.16	qfq	1,339,417	43,085,662	2.10%
2025-05-23	32.00	32.35	31.04	31.50	31.50	qfq	1,074,300	34,253,052	-1.22%
2025-05-22	32.58	32.58	31.73	31.89	31.89	qfq	693,000	22,235,703	-1.39%
2025-05-21	33.00	33.17	31.60	32.34	32.34	qfq	1,122,800	36,124,572	-0.80%
2025-05-20	32.33	32.79	31.32	32.60	32.60	qfq	1,204,850	38,834,830	0.84%
2025-05-19	32.47	33.17	32.01	32.33	32.33	qfq	1,258,650	40,776,667	-0.71%
2025-05-16	34.42	34.87	32.40	32.56	32.56	qfq	1,665,750	54,606,323	-3.84%
2025-05-15	32.90	35.20	32.69	33.86	33.86	qfq	2,498,400	85,232,520	3.36%
2025-05-14	33.10	33.46	31.25	32.76	32.76	qfq	2,162,957	69,444,615	-0.79%
2025-05-13	32.03	34.50	32.03	33.02	33.02	qfq	3,377,584	112,630,816	3.51%
2025-05-12	31.70	33.61	31.03	31.90	31.90	qfq	2,544,415	81,384,549	0.66%
2025-05-09	30.51	31.97	30.00	31.69	31.69	qfq	2,596,807	81,185,980	3.97%
2025-05-08	28.68	30.97	28.68	30.48	30.48	qfq	2,417,300	73,069,671	5.25%
2025-05-07	28.63	29.34	28.23	28.96	28.96	qfq	1,564,300	45,067,577	2.33%
2025-05-06	28.47	29.19	28.05	28.30	28.30	qfq	1,202,029	34,060,023	1.76%
2025-04-30	27.38	28.19	27.00	27.81	27.81	qfq	1,368,000	37,932,759	2.28%
2025-04-29	26.00	27.70	25.73	27.19	27.19	qfq	1,579,300	42,756,735	6.00%
2025-04-28	27.00	27.00	25.65	25.65	25.65	qfq	676,150	17,609,249	-3.68%
2025-04-25	27.06	27.06	26.20	26.63	26.63	qfq	716,919	19,083,919	-0.89%
2025-04-24	27.37	27.69	26.51	26.87	26.87	qfq	754,207	20,290,266	-1.83%
2025-04-23	28.03	28.03	27.23	27.37	27.37	qfq	773,400	21,279,015	-1.19%
2025-04-22	27.91	28.22	27.06	27.70	27.70	qfq	1,061,300	29,617,671	-0.79%
2025-04-21	26.88	28.09	26.43	27.92	27.92	qfq	1,317,300	36,409,009	3.18%
2025-04-18	26.75	27.27	26.16	27.06	27.06	qfq	869,300	23,184,202	1.16%
2025-04-17	28.00	28.00	26.48	26.75	26.75	qfq	992,200	26,665,635	-2.16%
2025-04-16	27.35	28.40	26.33	27.34	27.34	qfq	1,185,400	32,573,702	-0.98%
2025-04-15	28.10	28.66	27.20	27.61	27.61	qfq	1,213,500	33,803,084	-0.83%
2025-04-14	26.70	27.99	26.14	27.84	27.84	qfq	1,364,429	37,391,668	4.78%
2025-04-11	26.56	27.40	25.99	26.57	26.57	qfq	1,317,757	35,276,579	0.11%
2025-04-10	25.36	28.19	25.36	26.54	26.54	qfq	2,726,029	74,386,314	4.65%
2025-04-09	22.66	26.40	21.32	25.36	25.36	qfq	2,015,950	48,116,179	11.72%
2025-04-08	21.13	22.92	21.13	22.70	22.70	qfq	1,737,900	38,230,257	9.13%
2025-04-07	24.36	24.36	20.50	20.80	20.80	qfq	1,600,100	34,966,036	-18.85%
2025-04-03	25.65	26.50	25.17	25.63	25.63	qfq	974,500	25,154,532	-0.85%
2025-04-02	26.10	26.50	25.68	25.85	25.85	qfq	1,083,700	28,239,265	-1.82%
2025-04-01	27.43	28.50	25.88	26.33	26.33	qfq	1,845,700	49,091,374	5.28%
2025-03-31	25.64	25.64	24.53	25.01	25.01	qfq	834,950	20,803,243	-2.68%
2025-03-28	26.00	26.27	25.52	25.70	25.70	qfq	804,100	20,760,192	-1.46%
2025-03-27	26.85	27.46	25.80	26.08	26.08	qfq	945,896	24,845,864	-2.50%
2025-03-26	26.55	27.36	26.18	26.75	26.75	qfq	917,946	24,753,755	0.83%
2025-03-25	27.30	27.50	26.36	26.53	26.53	qfq	1,038,046	27,917,676	-2.82%
2025-03-24	27.07	27.30	25.63	27.30	27.30	qfq	1,649,850	43,923,010	0.85%
2025-03-21	28.19	28.59	27.02	27.07	27.07	qfq	1,722,450	47,756,968	-4.92%
2025-03-20	27.37	29.20	27.06	28.47	28.47	qfq	2,283,330	64,234,867	4.06%
2025-03-19	27.15	27.58	26.80	27.36	27.36	qfq	1,003,600	27,360,665	0.81%
2025-03-18	26.83	27.29	26.37	27.14	27.14	qfq	1,220,450	32,693,451	1.16%
2025-03-17	26.60	27.16	26.27	26.83	26.83	qfq	1,162,216	31,137,624	1.17%
2025-03-14	26.28	26.72	26.02	26.52	26.52	qfq	1,429,057	37,779,733	0.49%
2025-03-13	26.13	26.88	25.98	26.39	26.39	qfq	1,635,800	43,138,431	0.61%
2025-03-12	26.50	26.50	25.82	26.23	26.23	qfq	1,466,400	38,337,554	0.11%
2025-03-11	25.76	26.56	25.48	26.20	26.20	qfq	1,935,250	50,376,983	0.38%
2025-03-10	24.97	26.20	24.97	26.10	26.10	qfq	3,062,478	79,296,002	3.61%
2025-03-07	25.01	25.60	24.68	25.19	25.19	qfq	1,680,000	42,071,104	0.56%
2025-03-06	25.00	25.22	24.51	25.05	25.05	qfq	1,578,250	39,425,530	1.17%
2025-03-05	25.10	25.10	24.35	24.76	24.76	qfq	1,491,200	36,696,168	-1.28%
2025-03-04	24.31	25.14	24.18	25.08	25.08	qfq	1,610,200	40,072,429	3.21%
2025-03-03	24.13	24.73	23.93	24.30	24.30	qfq	1,285,766	31,336,952	0.29%
2025-02-28	25.61	25.91	24.15	24.23	24.23	qfq	1,768,150	44,154,599	-5.13%
2025-02-27	25.64	25.99	25.08	25.54	25.54	qfq	1,686,800	43,151,240	-0.12%
2025-02-26	25.43	25.97	25.40	25.57	25.57	qfq	1,816,150	46,605,514	0.04%
2025-02-25	25.45	25.90	25.27	25.56	25.56	qfq	1,858,650	47,391,768	-1.50%
2025-02-24	26.30	26.43	25.66	25.95	25.95	qfq	2,585,912	67,109,804	-2.99%
2025-02-21	26.53	27.48	25.52	26.75	26.75	qfq	3,715,038	97,309,928	0.22%
2025-02-20	27.66	30.00	26.29	26.69	26.69	qfq	6,129,309	170,300,795	-3.51%
2025-02-19	23.67	27.66	23.37	27.66	27.66	qfq	3,401,042	90,360,245	20.00%
2025-02-18	23.60	23.62	22.55	23.05	23.05	qfq	792,350	18,230,956	-2.16%
2025-02-17	23.00	24.00	22.91	23.56	23.56	qfq	883,580	20,807,775	2.30%
2025-02-14	22.90	23.38	22.70	23.03	23.03	qfq	683,000	15,745,905	0.57%
2025-02-13	23.31	23.40	22.85	22.90	22.90	qfq	554,004	12,789,069	-1.25%
2025-02-12	23.40	23.40	22.76	23.19	23.19	qfq	746,200	17,177,193	0.74%
2025-02-11	23.71	23.74	22.81	23.02	23.02	qfq	903,712	20,867,022	-2.95%
2025-02-10	23.00	23.80	22.57	23.72	23.72	qfq	1,174,600	27,300,004	4.40%
2025-02-07	22.38	22.99	22.25	22.72	22.72	qfq	1,091,038	24,800,813	1.34%
2025-02-06	22.14	22.56	21.60	22.42	22.42	qfq	1,176,405	26,022,959	1.36%
2025-02-05	21.29	22.35	21.11	22.12	22.12	qfq	1,241,232	27,122,948	5.84%
2025-01-27	22.57	22.80	20.89	20.90	20.90	qfq	1,316,028	28,303,433	-2.79%
2025-01-24	21.56	21.81	21.11	21.50	21.50	qfq	896,761	19,265,723	-0.19%
2025-01-23	21.70	22.46	21.52	21.54	21.54	qfq	1,112,100	24,523,710	-0.14%
2025-01-22	21.93	22.17	21.25	21.57	21.57	qfq	812,950	17,467,642	-1.37%
2025-01-21	23.10	23.10	21.60	21.87	21.87	qfq	903,150	19,868,706	-3.19%
2025-01-20	21.83	22.70	21.57	22.59	22.59	qfq	1,193,250	26,593,034	3.48%
2025-01-17	22.55	22.67	21.65	21.83	21.83	qfq	962,200	21,165,001	-2.89%
2025-01-16	22.62	23.13	22.35	22.48	22.48	qfq	860,000	19,544,173	-0.40%
2025-01-15	22.74	23.07	22.50	22.57	22.57	qfq	894,300	20,364,163	-0.75%
2025-01-14	21.63	22.98	21.39	22.74	22.74	qfq	1,215,800	27,204,371	6.31%
2025-01-13	20.68	21.57	20.06	21.39	21.39	qfq	1,172,700	24,621,658	1.37%
2025-01-10	22.92	23.37	21.10	21.10	21.10	qfq	1,249,000	27,501,305	-5.42%
2025-01-09	22.27	23.02	22.26	22.31	22.31	qfq	919,100	20,780,732	0.86%
2025-01-08	23.00	23.00	21.40	22.12	22.12	qfq	1,175,400	26,216,747	-2.30%
2025-01-07	21.89	22.65	21.52	22.64	22.64	qfq	910,750	20,058,998	5.16%
2025-01-06	21.81	22.14	20.42	21.53	21.53	qfq	1,110,850	23,736,214	-1.28%
2025-01-03	23.99	23.99	21.62	21.81	21.81	qfq	1,555,400	34,940,512	-6.48%
2025-01-02	23.58	24.67	23.11	23.32	23.32	qfq	1,345,950	32,146,103	-2.02%
2024-12-31	24.94	25.23	23.60	23.80	23.80	qfq	1,688,326	41,052,165	-5.41%
2024-12-30	24.46	27.60	24.46	25.16	25.16	qfq	1,997,266	50,749,735	3.07%
2024-12-27	24.99	25.39	24.22	24.41	24.41	qfq	1,072,100	26,683,054	0.78%
2024-12-26	23.73	24.98	23.70	24.22	24.22	qfq	1,220,891	29,870,286	2.19%
2024-12-25	24.88	25.18	23.31	23.70	23.70	qfq	1,447,880	34,392,613	-5.31%
2024-12-24	25.87	26.47	24.55	25.03	25.03	qfq	1,304,800	32,764,794	-2.98%
2024-12-23	28.22	28.23	25.71	25.80	25.80	qfq	1,531,089	40,883,968	-8.25%
2024-12-20	27.86	28.80	27.33	28.12	28.12	qfq	1,070,200	30,303,985	0.93%
2024-12-19	27.02	27.94	26.53	27.86	27.86	qfq	998,900	27,462,831	2.50%
2024-12-18	27.50	27.91	26.36	27.18	27.18	qfq	1,125,850	30,616,778	-1.16%
2024-12-17	29.54	30.08	27.21	27.50	27.50	qfq	1,741,100	49,051,199	-7.03%
2024-12-16	29.85	30.45	29.30	29.58	29.58	qfq	1,518,268	45,499,080	0.17%
2024-12-13	30.14	30.78	29.50	29.53	29.53	qfq	1,569,450	46,970,231	-2.19%
2024-12-12	29.20	31.20	28.96	30.19	30.19	qfq	2,592,150	78,484,764	3.43%
2024-12-11	28.91	29.50	28.60	29.19	29.19	qfq	1,685,050	48,851,786	0.55%
2024-12-10	30.17	30.59	28.88	29.03	29.03	qfq	2,888,900	85,955,949	-0.48%
2024-12-09	27.71	29.78	27.61	29.17	29.17	qfq	3,171,350	91,612,623	5.04%
2024-12-06	27.29	28.80	26.90	27.77	27.77	qfq	2,066,850	57,215,049	2.85%
2024-12-05	26.32	27.13	26.00	27.00	27.00	qfq	1,231,750	33,093,031	2.51%
2024-12-04	27.26	27.39	26.22	26.34	26.34	qfq	1,111,700	29,698,307	-3.37%
2024-12-03	27.28	27.59	26.79	27.26	27.26	qfq	1,154,750	31,377,119	0.63%
2024-12-02	26.78	27.15	26.62	27.09	27.09	qfq	1,099,422	29,564,047	1.77%
2024-11-29	26.92	27.11	26.30	26.62	26.62	qfq	1,979,150	52,928,787	-0.78%
2024-11-28	26.50	27.36	26.31	26.83	26.83	qfq	1,281,700	34,406,674	2.33%
2024-11-27	25.83	26.30	24.65	26.22	26.22	qfq	1,064,650	27,282,381	0.58%
2024-11-26	26.36	26.75	25.73	26.07	26.07	qfq	930,693	24,367,791	-0.99%
2024-11-25	25.55	26.43	25.44	26.33	26.33	qfq	1,402,043	36,433,939	3.62%
2024-11-22	26.62	26.97	25.04	25.41	25.41	qfq	1,192,200	31,217,301	-4.55%
2024-11-21	26.84	27.27	26.13	26.62	26.62	qfq	1,162,100	31,000,487	-0.78%
2024-11-20	26.00	26.89	25.96	26.83	26.83	qfq	1,388,389	36,847,523	3.15%
2024-11-19	25.92	26.36	25.06	26.01	26.01	qfq	1,662,971	42,598,504	0.04%
2024-11-18	28.52	29.36	25.32	26.00	26.00	qfq	2,621,719	68,925,952	-10.65%
2024-11-15	29.39	30.88	28.90	29.10	29.10	qfq	2,307,847	68,902,688	-3.29%
2024-11-14	30.25	30.68	28.57	30.09	30.09	qfq	2,751,250	81,793,988	-2.97%
2024-11-13	28.57	32.56	28.51	31.01	31.01	qfq	4,429,090	134,387,472	7.75%
2024-11-12	29.22	29.80	28.22	28.78	28.78	qfq	2,372,850	69,207,786	-1.51%
2024-11-11	28.75	29.34	28.51	29.22	29.22	qfq	2,170,228	63,092,311	1.14%
2024-11-08	29.34	29.42	28.69	28.89	28.89	qfq	2,320,493	67,209,678	-1.53%
2024-11-07	28.56	29.36	28.01	29.34	29.34	qfq	3,362,290	97,017,826	2.73%
2024-11-06	28.33	28.99	27.85	28.56	28.56	qfq	3,020,029	85,925,377	-0.70%
2024-11-05	28.10	29.18	27.89	28.76	28.76	qfq	4,098,658	116,643,387	0.74%
2024-11-04	29.17	29.50	27.50	28.55	28.55	qfq	2,914,050	82,308,774	-5.59%
2024-11-01	28.90	34.63	28.90	30.24	30.24	qfq	3,898,329	121,113,500	3.99%
2024-10-31	30.00	31.00	28.25	29.08	29.08	qfq	3,640,000	106,798,294	-0.24%
2024-10-30	30.80	31.34	28.35	29.15	29.15	qfq	4,142,050	122,648,888	-7.02%
2024-10-29	32.38	33.90	31.22	31.35	31.35	qfq	4,851,504	158,694,048	-3.66%
2024-10-28	30.66	36.77	29.05	32.54	32.54	qfq	8,838,077	295,644,557	6.20%
2024-10-25	25.09	30.64	25.09	30.64	30.64	qfq	6,193,601	171,862,658	20.02%
2024-10-24	24.30	25.83	23.85	25.53	25.53	qfq	2,521,315	62,361,178	4.67%
2024-10-23	24.31	24.82	24.10	24.39	24.39	qfq	1,231,350	30,110,820	0.33%
2024-10-22	24.45	24.66	23.89	24.31	24.31	qfq	1,873,491	45,512,508	-0.53%
2024-10-21	23.86	24.72	23.81	24.44	24.44	qfq	2,196,780	53,513,962	2.05%
2024-10-18	23.28	24.16	23.00	23.95	23.95	qfq	2,099,850	49,432,430	2.66%
2024-10-17	24.13	24.23	23.09	23.33	23.33	qfq	1,634,846	38,657,405	-2.55%
2024-10-16	23.00	24.60	22.90	23.94	23.94	qfq	1,933,712	46,197,436	2.97%
2024-10-15	23.52	24.16	23.21	23.25	23.25	qfq	1,650,315	39,034,583	-1.40%
2024-10-14	22.61	23.67	22.35	23.58	23.58	qfq	1,935,050	44,864,832	6.31%
2024-10-11	23.50	23.50	21.87	22.18	22.18	qfq	1,756,600	39,537,173	-5.78%
2024-10-10	23.00	24.50	22.99	23.54	23.54	qfq	2,314,913	54,906,746	2.75%
2024-10-09	25.73	26.73	22.76	22.91	22.91	qfq	3,444,793	85,773,490	-19.47%
2024-10-08	29.27	29.27	25.31	28.45	28.45	qfq	6,322,831	171,440,180	14.35%
2024-09-30	21.70	24.88	20.93	24.88	24.88	qfq	4,581,229	107,732,111	20.02%
2024-09-27	20.03	20.90	19.86	20.73	20.73	qfq	1,906,553	38,943,441	4.59%
2024-09-26	19.15	19.87	19.09	19.82	19.82	qfq	1,153,550	22,518,116	3.01%
2024-09-25	19.33	19.76	19.21	19.24	19.24	qfq	1,028,850	20,024,955	0.37%
2024-09-24	18.72	19.17	18.67	19.17	19.17	qfq	903,450	17,135,228	3.18%
2024-09-23	18.50	18.76	18.36	18.58	18.58	qfq	607,200	11,287,489	0.60%
2024-09-20	18.67	18.67	18.32	18.47	18.47	qfq	491,000	9,062,266	-1.02%
2024-09-19	18.40	18.75	18.15	18.66	18.66	qfq	595,350	11,066,940	2.19%
2024-09-18	18.56	18.75	17.86	18.26	18.26	qfq	637,150	11,580,585	-1.56%
2024-09-13	18.92	19.04	18.51	18.55	18.55	qfq	617,200	11,564,602	-1.43%
2024-09-12	18.95	19.19	18.80	18.82	18.82	qfq	475,850	9,046,525	-0.58%
2024-09-11	19.01	19.26	18.81	18.93	18.93	qfq	437,500	8,329,054	-1.30%
2024-09-10	19.00	19.25	18.91	19.18	19.18	qfq	546,700	10,438,199	0.95%
2024-09-09	18.71	19.11	18.30	19.00	19.00	qfq	608,000	11,486,311	1.50%
2024-09-06	19.31	19.31	18.69	18.72	18.72	qfq	707,650	13,378,138	-2.55%
2024-09-05	18.91	19.32	18.91	19.21	19.21	qfq	753,750	14,458,744	1.80%
2024-09-04	19.30	19.30	18.83	18.87	18.87	qfq	746,800	14,199,425	-2.23%
2024-09-03	19.29	19.55	19.24	19.30	19.30	qfq	693,500	13,422,587	0.16%
2024-09-02	19.75	19.96	19.23	19.27	19.27	qfq	1,196,400	23,409,525	-3.26%
2024-08-30	19.61	20.27	19.20	19.92	19.92	qfq	1,843,900	36,650,822	-0.75%
2024-08-29	19.99	20.18	19.72	20.07	20.07	qfq	1,008,450	20,150,387	0.05%
2024-08-28	20.10	20.47	19.70	20.06	20.06	qfq	1,675,850	33,725,319	-3.46%
2024-08-27	20.10	20.78	19.68	20.78	20.78	qfq	2,283,476	46,435,351	2.11%
2024-08-26	20.02	21.40	19.81	20.35	20.35	qfq	1,227,050	24,893,212	2.78%
2024-08-23	20.29	20.45	19.54	19.80	19.80	qfq	1,175,250	23,330,359	-2.27%
2024-08-22	21.04	21.30	20.19	20.26	20.26	qfq	1,331,300	27,394,644	-3.80%
2024-08-21	20.73	21.06	20.33	21.06	21.06	qfq	1,498,000	31,183,920	1.64%
2024-08-20	21.77	21.77	20.66	20.72	20.72	qfq	2,381,950	49,851,893	-4.52%
2024-08-19	21.39	21.87	21.26	21.70	21.70	qfq	2,524,600	54,531,529	0.60%
2024-08-16	22.70	22.73	21.50	21.57	21.57	qfq	4,195,400	92,131,579	-5.77%
2024-08-15	24.00	24.49	22.76	22.89	22.89	qfq	5,821,132	135,260,882	-8.44%
2024-08-14	27.45	27.45	23.79	25.00	25.00	qfq	8,628,971	224,018,994	-0.79%
2024-08-13	21.05	25.20	21.05	25.20	25.20	qfq	5,833,708	144,768,630	20.00%
2024-08-12	22.75	23.80	20.86	21.00	21.00	qfq	2,358,100	51,397,515	-7.49%
2024-08-09	23.77	24.52	22.20	22.70	22.70	qfq	2,543,192	59,990,168	-5.42%
2024-08-08	23.19	24.10	22.88	24.00	24.00	qfq	2,089,400	49,096,014	0.50%
2024-08-07	24.16	24.39	23.05	23.88	23.88	qfq	3,087,418	73,019,680	-2.41%
2024-08-06	23.13	24.65	23.13	24.47	24.47	qfq	3,862,945	92,949,393	3.42%
2024-08-05	22.41	23.99	22.17	23.66	23.66	qfq	3,231,592	74,678,408	3.77%
2024-08-02	22.58	23.68	22.30	22.80	22.80	qfq	2,786,703	64,564,756	-1.13%
2024-08-01	22.74	24.14	22.74	23.06	23.06	qfq	3,400,350	79,284,838	1.95%
2024-07-31	21.98	22.87	21.61	22.62	22.62	qfq	3,673,350	81,028,965	-0.18%
2024-07-30	21.36	25.88	21.36	22.66	22.66	qfq	4,631,350	109,713,885	5.05%
2024-07-29	21.38	21.78	21.00	21.57	21.57	qfq	1,692,846	36,305,169	0.28%
2024-07-26	21.76	22.50	21.38	21.51	21.51	qfq	2,560,540	55,860,848	-1.78%
2024-07-25	21.25	23.00	21.02	21.90	21.90	qfq	3,781,150	83,281,544	-0.90%
2024-07-24	20.65	22.41	20.13	22.10	22.10	qfq	4,106,876	88,065,368	4.34%
2024-07-23	19.95	21.50	19.95	21.18	21.18	qfq	3,764,376	79,008,734	5.37%
2024-07-22	19.65	20.19	19.51	20.10	20.10	qfq	1,702,550	33,947,472	1.62%
2024-07-19	19.22	19.88	18.84	19.78	19.78	qfq	2,011,581	39,140,314	2.59%
2024-07-18	19.24	19.64	18.67	19.28	19.28	qfq	2,281,950	43,843,467	-4.65%
2024-07-17	19.53	22.30	19.53	20.22	20.22	qfq	2,884,726	59,556,842	2.74%
2024-07-16	19.35	19.96	19.35	19.68	19.68	qfq	1,484,250	29,162,440	-1.16%
2024-07-15	20.09	20.56	19.61	19.91	19.91	qfq	2,638,611	52,549,134	-5.33%
2024-07-12	19.33	22.71	19.15	21.03	21.03	qfq	3,878,426	80,076,692	9.02%
2024-07-11	18.88	19.40	18.72	19.29	19.29	qfq	850,200	16,279,052	4.21%
2024-07-10	18.91	19.22	18.51	18.51	18.51	qfq	528,600	9,920,140	-1.91%
2024-07-09	18.67	18.96	17.81	18.87	18.87	qfq	866,000	15,981,331	2.50%
2024-07-08	18.79	19.16	18.33	18.41	18.41	qfq	616,500	11,443,885	-3.51%
2024-07-05	18.79	19.11	18.21	19.08	19.08	qfq	729,400	13,732,778	1.60%
2024-07-04	19.49	19.69	18.48	18.78	18.78	qfq	867,250	16,349,945	-3.59%
2024-07-03	19.88	19.90	19.30	19.48	19.48	qfq	602,000	11,736,472	-1.91%
2024-07-02	20.16	20.20	19.77	19.86	19.86	qfq	1,048,400	20,932,955	-1.63%
2024-07-01	19.60	20.37	19.60	20.19	20.19	qfq	1,409,500	28,287,949	1.76%
2024-06-28	19.80	20.22	19.10	19.84	19.84	qfq	841,450	16,732,519	0.81%
2024-06-27	19.70	20.30	19.51	19.68	19.68	qfq	1,130,700	22,504,411	-0.10%
2024-06-26	18.53	19.85	17.94	19.70	19.70	qfq	1,374,900	26,224,929	6.37%
2024-06-25	18.11	19.51	18.10	18.52	18.52	qfq	852,750	15,866,507	2.21%
2024-06-24	19.12	19.30	18.00	18.12	18.12	qfq	1,015,300	18,711,360	-5.82%
2024-06-21	19.20	19.74	18.59	19.24	19.24	qfq	917,300	17,794,799	0.21%
2024-06-20	19.88	19.88	19.17	19.20	19.20	qfq	946,400	18,391,030	-3.66%
2024-06-19	19.65	20.38	19.65	19.93	19.93	qfq	893,650	17,844,788	1.37%
2024-06-18	19.28	19.80	18.92	19.66	19.66	qfq	740,800	14,486,897	2.66%
2024-06-17	19.58	19.58	19.00	19.15	19.15	qfq	627,550	12,082,873	-1.79%
2024-06-14	19.47	19.85	19.40	19.50	19.50	qfq	842,000	16,496,328	0.10%
2024-06-13	19.22	19.72	19.03	19.48	19.48	qfq	833,200	16,144,482	0.62%
2024-06-12	18.74	19.47	18.56	19.36	19.36	qfq	964,526	18,496,960	4.37%
2024-06-11	18.93	18.93	18.00	18.55	18.55	qfq	837,326	15,399,959	-1.17%
2024-06-07	18.00	19.18	18.00	18.77	18.77	qfq	1,533,650	28,693,641	7.20%
2024-06-06	18.57	18.77	17.23	17.51	17.51	qfq	1,285,500	22,948,790	-6.21%
2024-06-05	19.48	19.65	18.60	18.67	18.67	qfq	1,522,700	28,914,150	-5.28%
2024-06-04	19.35	20.10	18.81	19.71	19.71	qfq	1,564,500	30,401,334	0.15%
2024-06-03	20.50	20.83	19.33	19.68	19.68	qfq	1,992,650	39,841,256	-5.61%
2024-05-31	21.33	21.60	20.62	20.85	20.85	qfq	2,572,950	54,059,099	-4.62%
2024-05-30	22.35	24.30	21.73	21.86	21.86	qfq	3,945,001	89,497,734	4.00%
2024-05-29	20.64	22.38	20.45	21.02	21.02	qfq	1,714,600	36,973,256	1.84%
2024-05-28	21.28	21.40	20.56	20.64	20.64	qfq	1,125,700	23,442,716	-3.51%
2024-05-27	21.46	22.16	20.78	21.39	21.39	qfq	1,283,200	27,394,068	0.33%
2024-05-24	21.82	21.98	21.00	21.32	21.32	qfq	1,296,750	27,898,637	-2.20%
2024-05-23	22.05	22.46	21.48	21.80	21.80	qfq	1,838,146	40,215,314	-4.60%
2024-05-22	22.15	23.07	21.89	22.85	22.85	qfq	2,493,196	56,266,106	6.38%
2024-05-21	22.18	22.25	21.36	21.48	21.48	qfq	948,400	20,545,422	-2.45%
2024-05-20	22.46	22.50	21.88	22.02	22.02	qfq	1,337,846	29,672,133	-2.82%
2024-05-17	22.30	23.00	22.10	22.66	22.66	qfq	1,735,400	39,035,042	2.63%
2024-05-16	21.46	22.30	21.15	22.08	22.08	qfq	1,433,574	31,480,094	4.50%
2024-05-15	21.04	21.45	20.60	21.13	21.13	qfq	756,500	16,010,118	0.71%
2024-05-14	20.97	21.18	20.69	20.98	20.98	qfq	791,500	16,581,802	1.99%
2024-05-13	21.37	21.37	20.34	20.57	20.57	qfq	900,200	18,557,474	-3.79%
2024-05-10	21.91	22.20	21.06	21.38	21.38	qfq	984,850	21,085,076	-2.42%
2024-05-09	21.83	22.30	21.78	21.91	21.91	qfq	808,500	17,796,515	0.60%
2024-05-08	22.25	22.26	21.50	21.78	21.78	qfq	1,276,850	27,923,436	-3.16%
2024-05-07	21.98	22.58	21.45	22.49	22.49	qfq	1,763,450	39,127,015	2.23%
2024-05-06	20.91	23.46	20.85	22.00	22.00	qfq	2,497,100	55,054,523	6.90%
2024-04-30	21.48	21.50	20.35	20.58	20.58	qfq	1,462,450	30,378,768	-4.32%
2024-04-29	20.40	21.59	20.30	21.51	21.51	qfq	1,613,950	34,075,475	7.55%
2024-04-26	20.39	21.20	19.70	20.00	20.00	qfq	1,127,900	22,775,310	-2.30%
2024-04-25	20.47	20.94	20.08	20.47	20.47	qfq	1,035,950	21,255,681	0.00%
2024-04-24	19.66	21.16	19.50	20.47	20.47	qfq	1,648,928	33,757,538	3.65%
2024-04-23	18.65	20.08	18.65	19.75	19.75	qfq	1,495,338	29,349,032	6.99%
2024-04-22	18.98	19.47	18.17	18.46	18.46	qfq	1,140,520	21,230,675	-5.28%
2024-04-19	19.62	19.97	18.66	19.49	19.49	qfq	1,284,014	24,826,908	2.47%
2024-04-18	19.99	19.99	18.66	19.02	19.02	qfq	1,207,324	23,264,616	-2.86%
2024-04-17	17.51	19.58	17.51	19.58	19.58	qfq	1,614,399	30,792,633	11.82%
2024-04-16	20.20	20.30	17.08	17.51	17.51	qfq	1,881,499	34,232,199	-16.54%
2024-04-15	23.81	23.81	19.66	20.98	20.98	qfq	2,635,848	55,600,470	-12.07%
2024-04-12	23.00	24.24	22.92	23.86	23.86	qfq	2,142,787	50,657,428	3.60%
2024-04-11	22.80	23.79	22.57	23.03	23.03	qfq	1,565,611	36,458,692	-1.58%
2024-04-10	22.95	23.97	22.50	23.40	23.40	qfq	2,156,082	50,154,551	1.30%
2024-04-09	22.10	23.38	21.81	23.10	23.10	qfq	1,803,649	40,874,129	4.67%
2024-04-08	23.52	23.67	22.04	22.07	22.07	qfq	2,012,790	45,403,431	-7.96%
2024-04-03	23.02	24.20	21.93	23.98	23.98	qfq	2,862,878	66,337,256	4.13%
2024-04-02	23.09	23.66	22.86	23.03	23.03	qfq	1,651,778	38,420,000	-0.86%
2024-04-01	22.75	23.30	22.72	23.23	23.23	qfq	1,555,350	35,926,918	1.57%
2024-03-29	22.15	22.96	22.15	22.87	22.87	qfq	1,755,450	39,901,701	3.25%
2024-03-28	21.39	22.47	21.14	22.15	22.15	qfq	1,468,510	32,353,425	3.02%
2024-03-27	22.84	22.99	21.26	21.50	21.50	qfq	1,567,800	34,766,527	-7.01%
2024-03-26	22.20	23.23	21.79	23.12	23.12	qfq	1,550,416	35,151,068	3.68%
2024-03-25	22.85	23.29	22.22	22.30	22.30	qfq	1,563,388	35,463,140	-2.49%
2024-03-22	23.26	23.55	22.36	22.87	22.87	qfq	2,057,896	47,106,357	-1.63%
2024-03-21	24.04	24.17	23.13	23.25	23.25	qfq	2,626,062	61,606,719	-3.53%
2024-03-20	23.90	24.32	23.46	24.10	24.10	qfq	3,318,319	79,185,485	0.25%
2024-03-19	25.09	26.97	23.80	24.04	24.04	qfq	5,631,140	139,208,352	-6.68%
2024-03-18	22.12	25.76	21.54	25.76	25.76	qfq	3,951,891	95,991,698	19.98%
2024-03-15	21.04	21.48	20.76	21.47	21.47	qfq	1,245,060	26,387,331	2.14%
2024-03-14	21.25	21.56	20.58	21.02	21.02	qfq	1,257,950	26,552,015	-1.59%
2024-03-13	21.48	21.57	20.88	21.36	21.36	qfq	1,480,949	31,472,497	-1.02%
2024-03-12	21.29	21.58	20.76	21.58	21.58	qfq	1,838,456	38,993,639	0.14%
2024-03-11	20.53	21.97	20.34	21.55	21.55	qfq	2,521,900	53,268,957	3.36%
2024-03-08	20.65	21.06	19.63	20.85	20.85	qfq	1,970,290	40,389,560	3.94%
2024-03-07	19.92	21.00	19.76	20.06	20.06	qfq	1,421,786	28,856,315	2.03%
2024-03-06	19.18	19.94	19.10	19.66	19.66	qfq	1,076,436	21,120,136	2.40%
2024-03-05	19.88	19.91	19.08	19.20	19.20	qfq	1,063,450	20,585,606	-3.52%
2024-03-04	21.50	21.50	19.31	19.90	19.90	qfq	1,457,200	28,928,084	-1.39%
2024-03-01	20.00	20.80	19.76	20.18	20.18	qfq	1,244,210	25,095,515	2.70%
2024-02-29	18.59	19.85	18.20	19.65	19.65	qfq	1,752,498	33,812,188	3.80%
2024-02-28	21.51	22.58	18.82	18.93	18.93	qfq	2,549,550	53,359,986	-11.71%
2024-02-27	20.90	21.47	20.32	21.44	21.44	qfq	1,441,869	30,439,982	2.34%
2024-02-26	20.98	21.85	20.25	20.95	20.95	qfq	2,528,750	53,015,450	-0.57%
2024-02-23	19.30	21.20	19.16	21.07	21.07	qfq	2,527,658	51,889,032	9.17%
2024-02-22	18.70	19.35	18.61	19.30	19.30	qfq	1,491,948	28,436,785	2.93%
2024-02-21	17.73	19.36	17.60	18.75	18.75	qfq	2,090,423	39,045,541	4.57%
2024-02-20	17.17	18.30	16.65	17.93	17.93	qfq	2,123,000	37,434,451	3.94%
2024-02-19	16.00	17.40	15.54	17.25	17.25	qfq	2,454,060	40,797,175	8.97%
2024-02-08	14.18	16.49	13.27	15.83	15.83	qfq	2,713,572	39,696,262	11.95%
2024-02-07	16.89	16.99	14.01	14.14	14.14	qfq	2,837,182	43,696,541	-16.28%
2024-02-06	17.20	17.80	15.01	16.89	16.89	qfq	2,361,184	38,593,762	-2.54%
2024-02-05	21.01	21.19	17.11	17.33	17.33	qfq	2,780,122	50,980,344	-18.29%
2024-02-02	22.99	23.34	20.10	21.21	21.21	qfq	1,856,814	40,568,933	-7.86%
2024-02-01	23.41	23.77	21.87	23.02	23.02	qfq	2,004,096	45,458,034	-1.79%
2024-01-31	25.14	25.97	23.44	23.44	23.44	qfq	2,194,826	53,293,554	-7.75%
2024-01-30	25.00	26.57	24.90	25.41	25.41	qfq	2,640,600	68,245,734	-2.72%
2024-01-29	27.02	28.14	25.89	26.12	26.12	qfq	4,854,055	130,938,830	-10.82%
2024-01-26	32.00	34.76	29.00	29.29	29.29	qfq	6,551,100	206,029,347	-5.97%
2024-01-25	26.48	31.15	26.48	31.15	31.15	qfq	2,496,265	74,050,392	19.99%
2024-01-24	24.88	27.93	24.88	25.96	25.96	qfq	1,790,700	46,914,800	4.64%
2024-01-23	25.40	26.18	24.41	24.81	24.81	qfq	862,400	21,366,650	-2.32%
2024-01-22	27.35	27.36	25.19	25.40	25.40	qfq	775,620	20,495,724	-6.58%
2024-01-19	27.85	28.36	27.17	27.19	27.19	qfq	740,924	20,434,124	-2.72%
2024-01-18	28.85	28.98	27.35	27.95	27.95	qfq	746,800	20,854,370	-3.12%
2024-01-17	29.60	29.60	28.53	28.85	28.85	qfq	686,500	20,020,354	-2.30%
2024-01-16	29.45	29.75	28.81	29.53	29.53	qfq	644,800	18,903,544	0.75%
2024-01-15	29.81	29.99	29.08	29.31	29.31	qfq	737,600	21,660,846	-1.68%
2024-01-12	30.01	30.75	29.81	29.81	29.81	qfq	529,050	16,055,699	-1.06%
2024-01-11	29.88	30.15	29.66	30.13	30.13	qfq	434,200	13,001,243	1.58%
2024-01-10	30.19	30.19	29.58	29.66	29.66	qfq	517,800	15,432,124	-1.76%
2024-01-09	29.74	30.53	29.70	30.19	30.19	qfq	552,500	16,678,838	1.24%
2024-01-08	30.46	30.60	29.81	29.82	29.82	qfq	658,250	19,893,268	-0.93%
2024-01-05	31.10	31.10	30.00	30.10	30.10	qfq	512,003	15,618,418	-2.46%
2024-01-04	30.83	30.91	30.45	30.86	30.86	qfq	520,039	15,996,690	0.62%
2024-01-03	30.76	30.90	30.30	30.67	30.67	qfq	775,350	23,701,806	-0.23%
2024-01-02	30.25	30.96	30.01	30.74	30.74	qfq	1,540,130	47,093,446	1.45%
2023-12-29	29.29	30.30	28.96	30.30	30.30	qfq	1,478,607	44,334,367	4.70%
2023-12-28	27.97	29.25	27.46	28.94	28.94	qfq	859,025	24,545,729	3.76%
2023-12-27	27.71	28.00	27.40	27.89	27.89	qfq	427,500	11,878,674	0.54%
2023-12-26	28.03	28.15	27.30	27.74	27.74	qfq	523,363	14,520,218	-0.68%
2023-12-25	28.53	28.59	27.59	27.93	27.93	qfq	829,480	23,109,932	-2.10%
2023-12-22	29.42	29.43	28.41	28.53	28.53	qfq	953,100	27,322,862	-2.83%
2023-12-21	29.60	29.95	28.42	29.36	29.36	qfq	1,042,542	30,296,931	-1.31%
2023-12-20	28.95	30.30	28.95	29.75	29.75	qfq	1,518,492	45,229,826	2.76%
2023-12-19	28.93	29.33	28.40	28.95	28.95	qfq	766,214	22,070,590	-0.58%
2023-12-18	29.09	29.69	28.90	29.12	29.12	qfq	998,900	29,244,643	0.10%
2023-12-15	29.53	30.50	28.99	29.09	29.09	qfq	1,768,019	52,378,459	-2.12%
2023-12-14	30.00	30.28	28.93	29.72	29.72	qfq	2,125,914	62,654,234	-0.93%
2023-12-13	29.70	32.46	29.50	30.00	30.00	qfq	2,687,300	81,795,216	4.31%
2023-12-12	28.60	28.85	28.25	28.76	28.76	qfq	398,850	11,383,906	0.74%
2023-12-11	28.84	29.18	28.09	28.55	28.55	qfq	762,150	21,784,260	0.78%
2023-12-08	29.69	29.83	28.30	28.33	28.33	qfq	853,850	24,542,164	-4.16%
2023-12-07	29.91	30.15	29.44	29.56	29.56	qfq	542,500	16,119,088	-1.14%
2023-12-06	29.54	30.08	29.54	29.90	29.90	qfq	443,100	13,249,020	1.18%
2023-12-05	30.14	30.27	29.55	29.55	29.55	qfq	425,800	12,702,512	-1.89%
2023-12-04	29.65	30.20	29.65	30.12	30.12	qfq	598,500	17,943,523	1.59%
2023-12-01	29.59	29.90	29.39	29.65	29.65	qfq	387,640	11,498,728	0.17%
2023-11-30	29.95	30.10	29.21	29.60	29.60	qfq	470,000	13,891,568	-0.50%
2023-11-29	30.80	30.80	29.72	29.75	29.75	qfq	402,250	12,078,254	-1.78%
2023-11-28	30.10	30.49	29.84	30.29	30.29	qfq	499,365	15,119,192	1.03%
2023-11-27	29.84	30.30	29.70	29.98	29.98	qfq	477,750	14,333,404	0.44%
2023-11-24	30.89	30.89	29.68	29.85	29.85	qfq	584,100	17,535,798	-2.58%
2023-11-23	30.32	30.84	30.21	30.64	30.64	qfq	605,650	18,491,010	0.79%
2023-11-22	30.54	31.23	30.37	30.40	30.40	qfq	869,042	26,752,740	0.16%
2023-11-21	30.68	31.15	30.35	30.35	30.35	qfq	583,500	17,944,419	-0.72%
2023-11-20	30.21	30.58	30.19	30.57	30.57	qfq	524,253	15,944,293	1.19%
2023-11-17	30.23	30.40	30.06	30.21	30.21	qfq	372,300	11,260,439	-0.07%
2023-11-16	30.55	30.59	30.00	30.23	30.23	qfq	377,600	11,450,689	-1.05%
2023-11-15	30.59	30.79	30.23	30.55	30.55	qfq	478,350	14,568,086	-0.13%
2023-11-14	30.56	30.76	30.05	30.59	30.59	qfq	566,600	17,198,333	0.23%
2023-11-13	29.72	30.69	29.55	30.52	30.52	qfq	916,450	27,725,547	2.69%
2023-11-10	29.77	29.99	29.52	29.72	29.72	qfq	445,000	13,233,363	-0.20%
2023-11-09	29.96	30.28	29.69	29.78	29.78	qfq	388,859	11,608,920	-0.43%
2023-11-08	29.64	30.03	29.34	29.91	29.91	qfq	690,700	20,575,136	0.91%
2023-11-07	30.10	30.10	29.46	29.64	29.64	qfq	576,667	17,078,868	-1.04%
2023-11-06	29.45	29.97	29.31	29.95	29.95	qfq	963,100	28,621,540	1.59%
2023-11-03	29.01	29.82	29.01	29.48	29.48	qfq	930,100	27,359,439	2.43%
2023-11-02	29.29	29.59	28.76	28.78	28.78	qfq	492,950	14,335,051	-1.57%
2023-11-01	28.99	29.37	28.82	29.24	29.24	qfq	632,000	18,418,169	0.90%
2023-10-31	28.70	29.16	28.30	28.98	28.98	qfq	611,100	17,599,779	0.28%
2023-10-30	28.56	29.01	27.98	28.90	28.90	qfq	1,224,200	34,988,697	0.03%
2023-10-27	29.10	29.37	28.65	28.89	28.89	qfq	897,150	25,938,322	-1.06%
2023-10-26	29.71	29.75	28.53	29.20	29.20	qfq	1,258,050	36,534,505	-2.11%
2023-10-25	28.90	30.18	28.89	29.83	29.83	qfq	1,774,550	52,792,020	5.29%
2023-10-24	27.15	28.41	27.01	28.33	28.33	qfq	1,155,083	32,364,552	3.36%
2023-10-23	28.00	28.27	26.85	27.41	27.41	qfq	733,145	20,137,527	-3.04%
2023-10-20	28.02	28.74	27.70	28.27	28.27	qfq	798,108	22,538,397	0.75%
2023-10-19	27.96	28.88	27.71	28.06	28.06	qfq	843,863	23,846,204	0.36%
2023-10-18	28.60	28.60	27.90	27.96	27.96	qfq	691,200	19,420,824	-2.34%
2023-10-17	28.70	28.98	28.38	28.63	28.63	qfq	529,350	15,126,921	-0.03%
2023-10-16	28.90	29.00	28.44	28.64	28.64	qfq	792,050	22,690,775	-0.90%
2023-10-13	29.17	29.49	28.90	28.90	28.90	qfq	796,537	23,185,728	-0.93%
2023-10-12	29.80	29.94	29.17	29.17	29.17	qfq	852,500	25,071,798	-1.62%
2023-10-11	29.70	30.15	29.21	29.65	29.65	qfq	852,350	25,246,834	0.75%
2023-10-10	29.98	30.14	29.40	29.43	29.43	qfq	619,750	18,360,604	-1.67%
2023-10-09	30.45	30.58	29.83	29.93	29.93	qfq	725,319	21,831,827	-1.68%
2023-09-28	30.35	30.60	30.26	30.44	30.44	qfq	571,341	17,395,366	0.79%
2023-09-27	29.88	30.49	29.86	30.20	30.20	qfq	798,119	24,125,902	0.94%
2023-09-26	29.42	30.19	29.35	29.92	29.92	qfq	781,258	23,286,777	1.70%
2023-09-25	30.00	30.20	29.20	29.42	29.42	qfq	576,308	16,998,826	-1.01%
2023-09-22	28.83	29.81	28.77	29.72	29.72	qfq	885,300	26,043,988	3.12%
2023-09-21	29.06	29.34	28.71	28.82	28.82	qfq	654,353	19,008,162	-0.24%
2023-09-20	29.26	29.55	28.88	28.89	28.89	qfq	568,200	16,534,886	-1.03%
2023-09-19	29.58	29.66	28.88	29.19	29.19	qfq	702,100	20,544,412	-1.08%
2023-09-18	29.02	29.61	28.58	29.51	29.51	qfq	909,387	26,686,275	1.93%
2023-09-15	29.01	29.43	28.85	28.95	28.95	qfq	677,450	19,727,411	-0.28%
2023-09-14	29.55	29.56	28.87	29.03	29.03	qfq	1,039,900	30,313,542	-2.09%
2023-09-13	29.35	30.01	29.13	29.65	29.65	qfq	1,054,800	31,161,283	0.75%
2023-09-12	30.29	30.44	29.30	29.43	29.43	qfq	1,265,050	37,510,470	-2.84%
2023-09-11	29.96	30.60	29.55	30.29	30.29	qfq	1,093,400	32,949,076	1.14%
2023-09-08	29.73	30.29	29.57	29.95	29.95	qfq	1,106,109	33,013,805	0.74%
2023-09-07	30.98	31.15	29.62	29.73	29.73	qfq	1,864,200	56,480,585	-4.03%
2023-09-06	30.51	31.26	30.10	30.98	30.98	qfq	1,552,250	47,837,420	1.04%
2023-09-05	32.32	32.50	30.36	30.66	30.66	qfq	3,119,525	96,429,901	-5.02%
2023-09-04	32.70	33.30	31.50	32.28	32.28	qfq	2,650,625	85,594,416	-0.43%
2023-09-01	33.05	33.58	32.23	32.42	32.42	qfq	2,784,190	90,851,104	-3.19%
2023-08-31	34.60	35.48	32.80	33.49	33.49	qfq	4,206,658	142,200,431	-4.72%
2023-08-30	33.70	35.35	32.75	35.15	35.15	qfq	5,277,145	181,150,067	2.72%
2023-08-29	31.88	34.80	31.65	34.22	34.22	qfq	5,812,075	196,603,039	7.47%
2023-08-28	34.00	34.45	31.35	31.84	31.84	qfq	3,759,393	122,948,988	0.95%
2023-08-25	31.10	33.33	29.62	31.54	31.54	qfq	3,152,837	100,058,594	0.54%
2023-08-24	32.77	32.80	30.58	31.37	31.37	qfq	2,721,200	85,540,174	-4.53%
2023-08-23	33.57	33.86	32.40	32.86	32.86	qfq	4,067,500	133,919,762	-5.30%
2023-08-22	30.86	34.78	30.86	34.70	34.70	qfq	6,199,586	205,070,307	7.80%
2023-08-21	32.27	34.37	32.03	32.19	32.19	qfq	5,349,784	175,741,441	0.59%
2023-08-18	30.89	32.00	30.61	32.00	32.00	qfq	4,223,669	132,724,872	3.46%
2023-08-17	31.70	32.23	30.28	30.93	30.93	qfq	3,548,454	109,511,184	-4.27%
2023-08-16	31.02	32.31	30.30	32.31	32.31	qfq	4,886,805	154,649,157	4.94%
2023-08-15	29.97	31.08	29.53	30.79	30.79	qfq	2,843,300	86,584,627	1.95%
2023-08-14	30.00	30.85	25.10	30.20	30.20	qfq	3,182,384	95,485,144	-3.02%
2023-08-11	30.82	32.16	30.80	31.14	31.14	qfq	3,709,408	116,027,571	2.57%
2023-08-10	30.80	31.55	30.31	30.36	30.36	qfq	3,285,467	101,094,802	-3.65%
2023-08-09	31.04	32.30	30.45	31.51	31.51	qfq	3,868,480	121,257,455	-0.35%
2023-08-08	30.46	31.66	30.29	31.62	31.62	qfq	5,077,322	158,642,739	3.03%
2023-08-07	29.51	30.95	29.00	30.69	30.69	qfq	4,319,483	129,998,711	1.59%
2023-08-04	29.90	31.07	29.60	30.21	30.21	qfq	4,310,197	130,485,798	0.77%
2023-08-03	29.76	30.29	29.27	29.98	29.98	qfq	4,283,150	127,827,482	1.22%
2023-08-02	30.02	30.92	29.40	29.62	29.62	qfq	4,572,722	136,757,821	-3.23%
2023-08-01	33.83	33.83	30.25	30.61	30.61	qfq	7,014,745	221,830,751	-11.04%
2023-07-31	33.28	35.20	32.92	34.41	34.41	qfq	8,125,725	276,091,012	-4.31%
2023-07-28	38.36	39.94	34.89	35.96	35.96	qfq	9,792,980	359,442,555	-8.17%
2023-07-27	36.06	43.59	35.01	39.16	39.16	qfq	10,634,542	418,384,358	3.08%
2023-07-26	35.80	39.80	35.80	37.99	37.99	qfq	10,793,928	403,827,689	13.54%
2023-07-25	27.55	33.46	27.21	33.46	33.46	qfq	5,293,912	168,285,499	20.01%
2023-07-24	26.88	27.88	26.40	27.88	27.88	qfq	2,676,350	73,217,530	3.72%
2023-07-21	26.52	26.89	26.24	26.88	26.88	qfq	605,800	16,088,482	1.66%
2023-07-20	27.00	27.14	26.35	26.44	26.44	qfq	883,800	23,554,821	-2.58%
2023-07-19	27.21	27.60	26.34	27.14	27.14	qfq	1,378,350	37,314,356	2.22%
2023-07-18	26.58	26.58	26.14	26.55	26.55	qfq	321,800	8,494,901	0.38%