SECURITY DETAIL · RAW DATA

鸿铭股份301105.SZ

ASZSECNYSTOCK

最近收盘价41.102026-07-17

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）545,700

成交额（元）23,011,946

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 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-03	2026-07-10	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-19	2023-09-26	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	43.52	44.18	40.62	41.10	41.10	qfq	545,700	23,011,946	-5.65%
2026-07-16	42.31	44.80	42.04	43.56	43.56	qfq	501,100	21,973,515	1.42%
2026-07-15	43.12	43.71	42.38	42.95	42.95	qfq	423,200	18,237,366	0.21%
2026-07-14	41.84	43.44	40.83	42.86	42.86	qfq	526,762	22,338,093	3.05%
2026-07-13	43.00	43.51	41.30	41.59	41.59	qfq	449,200	18,963,706	-3.75%
2026-07-10	42.68	44.52	41.68	43.21	43.21	qfq	541,300	23,372,828	1.08%
2026-07-09	42.78	43.24	41.77	42.75	41.75	qfq	430,700	18,367,717	-0.14%
2026-07-08	43.87	44.50	42.25	42.81	41.81	qfq	541,500	23,273,960	-1.99%
2026-07-07	45.01	45.60	43.43	43.68	42.66	qfq	525,700	23,140,768	-2.95%
2026-07-06	45.26	46.65	44.57	45.01	43.96	qfq	650,900	29,588,810	-0.44%
2026-07-03	43.86	46.00	43.86	45.21	44.15	qfq	858,300	38,923,177	3.13%
2026-07-02	45.49	47.80	43.51	43.84	42.81	qfq	962,700	44,092,986	-1.70%
2026-07-01	42.62	45.01	42.62	44.60	43.56	qfq	928,100	41,031,786	3.77%
2026-06-30	44.25	44.25	42.28	42.98	41.97	qfq	657,950	28,311,332	-0.69%
2026-06-29	43.41	44.09	40.81	43.28	42.27	qfq	888,771	37,393,129	-0.85%
2026-06-26	47.11	47.11	43.30	43.65	42.63	qfq	790,650	35,264,421	-5.05%
2026-06-25	47.50	47.86	45.22	45.97	44.89	qfq	499,200	22,962,211	-3.22%
2026-06-24	49.25	50.48	47.06	47.50	46.39	qfq	639,000	30,723,701	-3.55%
2026-06-23	46.99	50.66	46.99	49.25	48.10	qfq	728,100	35,842,466	3.84%
2026-06-22	47.45	47.87	45.02	47.43	46.32	qfq	697,023	32,401,922	-1.08%
2026-06-18	49.38	49.60	47.40	47.95	46.83	qfq	626,500	30,294,402	-0.75%
2026-06-17	49.83	49.92	47.97	48.31	47.18	qfq	387,500	18,798,486	-2.76%
2026-06-16	48.63	50.66	47.55	49.68	48.52	qfq	441,900	21,690,649	1.93%
2026-06-15	49.63	50.67	48.45	48.74	47.60	qfq	589,633	29,018,626	0.14%
2026-06-12	49.25	49.87	48.00	48.67	47.53	qfq	444,200	21,719,438	-0.18%
2026-06-11	50.39	50.39	47.82	48.76	47.62	qfq	324,973	15,864,620	-2.28%
2026-06-10	50.26	50.73	48.99	49.90	48.73	qfq	395,900	19,709,716	-1.73%
2026-06-09	50.35	51.80	50.23	50.78	49.59	qfq	435,800	22,176,696	0.95%
2026-06-08	51.31	53.00	49.26	50.30	49.12	qfq	569,200	29,014,596	-5.52%
2026-06-05	50.63	54.58	50.54	53.24	51.99	qfq	1,009,500	53,228,009	4.47%
2026-06-04	50.67	51.41	49.90	50.96	49.77	qfq	463,600	23,489,219	0.30%
2026-06-03	51.63	51.99	50.01	50.81	49.62	qfq	503,721	25,714,743	-1.72%
2026-06-02	54.02	54.12	51.32	51.70	50.49	qfq	492,500	25,680,075	-2.56%
2026-06-01	53.30	54.74	52.74	53.06	51.82	qfq	471,200	25,332,721	-0.49%
2026-05-29	56.84	57.32	52.60	53.32	52.07	qfq	768,019	41,661,221	-6.36%
2026-05-28	54.29	57.20	52.89	56.94	55.61	qfq	915,700	50,875,257	4.77%
2026-05-27	52.81	56.29	52.41	54.35	53.08	qfq	1,118,913	60,775,750	3.82%
2026-05-26	54.00	54.99	52.07	52.35	51.13	qfq	618,350	32,715,678	-3.06%
2026-05-25	56.28	56.66	53.40	54.00	52.74	qfq	1,177,321	64,059,675	-2.91%
2026-05-22	56.00	56.92	55.06	55.62	54.32	qfq	715,742	40,064,360	0.47%
2026-05-21	57.57	58.78	55.01	55.36	54.07	qfq	900,440	51,475,236	-2.98%
2026-05-20	58.56	58.80	56.06	57.06	55.73	qfq	800,233	45,483,276	-2.46%
2026-05-19	59.38	60.23	57.72	58.50	57.13	qfq	730,358	42,779,544	-1.48%
2026-05-18	60.11	60.60	58.66	59.38	57.99	qfq	1,049,258	62,454,406	-1.71%
2026-05-15	58.72	61.00	58.50	60.41	59.00	qfq	982,800	58,897,288	3.09%
2026-05-14	58.28	59.55	57.84	58.60	57.23	qfq	784,400	46,103,182	1.40%
2026-05-13	59.34	59.34	57.36	57.79	56.44	qfq	727,482	42,034,579	-2.12%
2026-05-12	59.97	60.69	58.25	59.04	57.66	qfq	897,700	53,322,720	-1.80%
2026-05-11	60.88	61.17	59.02	60.12	58.71	qfq	1,009,100	60,429,158	-1.23%
2026-05-08	58.20	61.10	57.52	60.87	59.45	qfq	1,231,921	74,156,936	4.62%
2026-05-07	58.27	59.19	57.12	58.18	56.82	qfq	1,039,250	60,392,616	-0.55%
2026-05-06	60.58	60.60	57.72	58.50	57.13	qfq	1,162,675	68,561,298	-1.02%
2026-04-30	58.70	60.33	57.90	59.10	57.72	qfq	794,700	46,669,608	0.34%
2026-04-29	55.94	59.91	55.94	58.90	57.52	qfq	966,905	56,704,695	3.33%
2026-04-28	57.49	58.22	56.41	57.00	55.67	qfq	914,675	52,473,425	-1.45%
2026-04-27	55.93	59.15	55.93	57.84	56.49	qfq	986,400	56,773,090	3.01%
2026-04-24	56.79	57.20	55.69	56.15	54.84	qfq	579,300	32,600,608	-1.16%
2026-04-23	58.00	58.00	55.67	56.81	55.48	qfq	744,880	42,195,153	-0.61%
2026-04-22	58.24	59.40	56.95	57.16	55.82	qfq	768,130	44,280,325	-2.46%
2026-04-21	59.40	60.36	57.81	58.60	57.23	qfq	849,433	50,199,022	-1.18%
2026-04-20	58.62	59.89	57.00	59.30	57.91	qfq	840,721	49,564,470	1.49%
2026-04-17	58.43	59.19	57.87	58.43	57.06	qfq	679,400	39,788,772	0.00%
2026-04-16	58.63	59.00	57.50	58.43	57.06	qfq	749,488	43,679,095	-0.36%
2026-04-15	58.90	59.40	58.22	58.64	57.27	qfq	428,700	25,163,275	0.05%
2026-04-14	59.58	60.65	58.42	58.61	57.24	qfq	672,665	39,615,524	-1.84%
2026-04-13	59.80	59.94	57.80	59.71	58.31	qfq	676,404	39,720,988	0.15%
2026-04-10	60.98	62.27	59.49	59.62	58.23	qfq	704,500	42,642,289	-1.52%
2026-04-09	61.82	62.23	59.89	60.54	59.12	qfq	1,008,300	61,528,794	-2.35%
2026-04-08	59.15	62.99	59.12	62.00	60.55	qfq	1,676,463	103,663,109	5.66%
2026-04-07	57.39	58.86	56.91	58.68	57.31	qfq	789,558	45,624,718	2.27%
2026-04-03	60.57	60.99	57.20	57.38	56.04	qfq	753,238	43,680,760	-4.53%
2026-04-02	60.52	60.77	59.27	60.10	58.69	qfq	533,800	32,021,684	-0.69%
2026-04-01	59.64	60.65	58.61	60.52	59.10	qfq	811,896	48,660,746	3.01%
2026-03-31	60.55	60.68	58.40	58.75	57.38	qfq	899,500	53,358,869	-3.07%
2026-03-30	62.35	63.02	59.33	60.61	59.19	qfq	1,477,947	89,858,624	-4.66%
2026-03-27	61.48	64.09	61.00	63.57	62.08	qfq	1,581,000	99,575,707	2.37%
2026-03-26	61.94	62.79	60.00	62.10	60.65	qfq	1,344,525	82,735,824	0.49%
2026-03-25	59.34	62.59	59.34	61.80	60.35	qfq	1,965,162	120,423,293	1.34%
2026-03-24	53.48	61.38	52.48	60.98	59.55	qfq	2,231,048	127,960,815	15.49%
2026-03-23	53.69	55.60	51.64	52.80	51.56	qfq	1,043,348	55,818,154	-3.61%
2026-03-20	56.78	57.46	54.40	54.78	53.50	qfq	868,632	48,516,763	-3.83%
2026-03-19	58.50	58.57	56.49	56.96	55.63	qfq	933,400	53,371,755	-3.13%
2026-03-18	55.61	59.58	54.91	58.80	57.42	qfq	1,289,440	73,882,964	6.43%
2026-03-17	57.00	57.55	55.19	55.25	53.96	qfq	782,400	43,550,214	-2.21%
2026-03-16	55.47	56.51	53.98	56.50	55.18	qfq	1,166,500	64,480,068	2.62%
2026-03-13	55.00	57.66	53.70	55.06	53.77	qfq	1,124,500	62,654,169	1.77%
2026-03-12	56.23	56.74	53.91	54.10	52.83	qfq	662,600	36,269,912	-3.39%
2026-03-11	57.92	58.88	55.50	56.00	54.69	qfq	1,209,200	68,905,707	-3.25%
2026-03-10	55.88	59.00	55.37	57.88	56.53	qfq	1,116,606	64,020,624	5.01%
2026-03-09	54.18	55.70	53.26	55.12	53.83	qfq	1,073,400	58,362,842	-0.18%
2026-03-06	53.34	55.49	52.74	55.22	53.93	qfq	949,300	51,743,388	3.56%
2026-03-05	53.68	54.68	52.52	53.32	52.07	qfq	748,952	39,882,391	0.06%
2026-03-04	51.65	53.80	50.51	53.29	52.04	qfq	965,900	50,813,263	3.88%
2026-03-03	53.36	54.01	51.17	51.30	50.10	qfq	841,900	44,074,585	-3.15%
2026-03-02	52.93	53.53	51.00	52.97	51.73	qfq	1,202,970	63,151,378	-0.19%
2026-02-27	53.77	54.19	52.50	53.07	51.83	qfq	589,800	31,410,543	-1.27%
2026-02-26	53.55	54.33	53.25	53.75	52.49	qfq	531,800	28,611,318	0.37%
2026-02-25	53.30	53.74	52.42	53.55	52.30	qfq	487,500	26,004,263	0.60%
2026-02-24	53.14	53.30	51.40	53.23	51.98	qfq	652,800	34,372,402	2.37%
2026-02-13	52.66	53.02	51.99	52.00	50.78	qfq	559,100	29,379,568	-0.57%
2026-02-12	52.32	52.90	51.66	52.30	51.08	qfq	496,433	25,965,287	-0.02%
2026-02-11	52.29	52.93	51.40	52.31	51.09	qfq	550,900	28,813,606	-0.06%
2026-02-10	52.55	53.61	51.59	52.34	51.12	qfq	955,500	50,149,187	-0.30%
2026-02-09	52.74	55.10	52.30	52.50	51.27	qfq	1,752,700	94,381,583	-0.44%
2026-02-06	50.53	53.33	49.69	52.73	51.50	qfq	1,810,535	94,161,049	4.35%
2026-02-05	49.59	51.50	48.46	50.53	49.35	qfq	1,570,986	78,464,999	1.59%
2026-02-04	50.44	51.39	49.20	49.74	48.58	qfq	955,132	47,826,730	-1.39%
2026-02-03	50.40	51.50	50.03	50.44	49.26	qfq	854,600	43,379,700	1.51%
2026-02-02	50.95	51.79	49.65	49.69	48.53	qfq	835,300	42,443,407	-1.74%
2026-01-30	50.75	51.71	50.00	50.57	49.39	qfq	796,100	40,389,932	0.06%
2026-01-29	54.50	54.50	49.93	50.54	49.36	qfq	1,739,520	90,040,275	-7.35%
2026-01-28	53.57	54.66	52.50	54.55	53.27	qfq	1,217,120	65,006,492	1.11%
2026-01-27	52.05	55.50	51.52	53.95	52.69	qfq	1,357,105	72,652,266	4.47%
2026-01-26	52.90	54.11	51.52	51.64	50.43	qfq	1,501,500	79,449,209	-2.38%
2026-01-23	52.15	53.12	51.82	52.90	51.66	qfq	509,219	26,822,464	1.54%
2026-01-22	53.15	53.43	51.26	52.10	50.88	qfq	613,600	31,914,233	1.09%
2026-01-21	50.95	52.01	50.18	51.54	50.33	qfq	617,420	31,564,051	1.74%
2026-01-20	52.53	52.65	50.12	50.66	49.47	qfq	799,300	40,963,357	-2.07%
2026-01-19	52.92	53.02	51.70	51.73	50.52	qfq	700,100	36,654,990	-1.58%
2026-01-16	54.12	55.75	52.27	52.56	51.33	qfq	921,600	49,152,253	-3.38%
2026-01-15	52.87	56.64	52.25	54.40	53.13	qfq	1,208,700	65,278,456	2.64%
2026-01-14	54.00	56.39	52.10	53.00	51.76	qfq	1,330,700	71,822,703	-0.17%
2026-01-13	52.41	54.23	51.73	53.09	51.85	qfq	1,237,274	65,537,373	1.43%
2026-01-12	50.50	53.41	49.24	52.34	51.12	qfq	1,531,103	78,628,675	4.51%
2026-01-09	49.37	50.96	48.60	50.08	48.91	qfq	730,600	36,565,560	2.04%
2026-01-08	46.80	49.40	46.80	49.08	47.93	qfq	1,053,100	50,909,468	3.83%
2026-01-07	47.33	47.76	46.16	47.27	46.16	qfq	643,808	30,297,565	0.72%
2026-01-06	47.54	47.80	46.75	46.93	45.83	qfq	574,200	27,103,132	-0.40%
2026-01-05	47.78	49.00	46.28	47.12	46.02	qfq	883,900	41,658,982	-1.15%
2025-12-31	47.37	48.17	47.03	47.67	46.55	qfq	594,524	28,222,448	0.32%
2025-12-30	48.25	48.30	46.83	47.52	46.41	qfq	1,730,614	82,100,057	-1.82%
2025-12-29	48.15	48.45	47.01	48.40	47.27	qfq	688,604	32,948,176	2.54%
2025-12-26	48.50	48.50	47.00	47.20	46.10	qfq	497,100	23,755,965	-2.68%
2025-12-25	47.92	48.53	47.00	48.50	47.37	qfq	769,500	36,959,011	1.25%
2025-12-24	49.49	49.50	46.12	47.90	46.78	qfq	1,239,000	59,101,341	-0.33%
2025-12-23	46.10	48.37	46.00	48.06	46.94	qfq	1,624,742	77,608,085	4.07%
2025-12-22	45.40	46.31	45.00	46.18	45.10	qfq	513,250	23,478,854	1.76%
2025-12-19	44.43	45.44	44.12	45.38	44.32	qfq	368,002	16,554,777	2.39%
2025-12-18	44.03	45.20	43.59	44.32	43.28	qfq	401,652	17,945,030	0.07%
2025-12-17	44.52	44.96	42.85	44.29	43.25	qfq	856,500	37,571,578	-1.14%
2025-12-16	44.56	45.04	43.82	44.80	43.75	qfq	470,711	20,911,643	1.13%
2025-12-15	44.20	44.67	43.79	44.30	43.26	qfq	524,211	23,201,406	-0.78%
2025-12-12	44.84	45.47	44.20	44.65	43.61	qfq	700,028	31,491,399	-0.45%
2025-12-11	45.10	45.55	44.48	44.85	43.80	qfq	687,519	30,918,848	-0.51%
2025-12-10	45.01	46.28	44.55	45.08	44.03	qfq	466,500	21,131,117	0.16%
2025-12-09	46.31	46.42	44.87	45.01	43.96	qfq	538,700	24,426,954	-2.68%
2025-12-08	47.49	47.49	45.61	46.25	45.17	qfq	743,752	34,516,737	-0.67%
2025-12-05	44.87	46.66	44.68	46.56	45.47	qfq	591,830	26,951,272	3.91%
2025-12-04	45.02	45.41	44.22	44.81	43.76	qfq	727,800	32,664,751	-0.38%
2025-12-03	45.40	45.48	44.77	44.98	43.93	qfq	614,286	27,694,215	-0.07%
2025-12-02	44.39	45.34	44.17	45.01	43.96	qfq	647,464	29,100,230	1.40%
2025-12-01	45.54	45.85	44.25	44.39	43.35	qfq	890,383	40,046,102	-2.61%
2025-11-28	45.43	45.92	44.98	45.58	44.51	qfq	488,900	22,170,048	0.33%
2025-11-27	44.82	45.80	44.82	45.43	44.37	qfq	379,600	17,243,264	0.98%
2025-11-26	45.80	45.80	44.66	44.99	43.94	qfq	715,100	32,229,496	0.07%
2025-11-25	45.00	45.92	44.45	44.96	43.91	qfq	524,954	23,727,150	0.69%
2025-11-24	44.51	45.32	43.91	44.65	43.61	qfq	731,300	32,571,048	0.36%
2025-11-21	44.81	46.18	44.37	44.49	43.45	qfq	1,297,800	58,524,136	-1.64%
2025-11-20	45.12	45.99	44.81	45.23	44.17	qfq	706,586	32,045,773	0.73%
2025-11-19	47.19	47.66	44.63	44.90	43.85	qfq	919,409	42,081,345	-4.85%
2025-11-18	48.30	48.31	46.57	47.19	46.09	qfq	1,103,092	52,290,517	-2.92%
2025-11-17	47.51	48.80	46.81	48.61	47.47	qfq	1,047,693	50,336,997	2.27%
2025-11-14	44.67	48.50	44.50	47.53	46.42	qfq	1,596,384	75,425,956	5.88%
2025-11-13	45.78	45.78	44.33	44.89	43.84	qfq	481,600	21,606,736	-0.24%
2025-11-12	44.79	45.28	44.30	45.00	43.95	qfq	684,500	30,714,493	0.56%
2025-11-11	45.85	46.79	44.23	44.75	43.70	qfq	671,384	30,177,913	-2.29%
2025-11-10	44.97	46.38	44.95	45.80	44.73	qfq	711,830	32,656,845	1.87%
2025-11-07	44.88	45.31	44.50	44.96	43.91	qfq	604,000	27,093,542	-0.27%
2025-11-06	45.65	45.98	43.93	45.08	44.03	qfq	950,231	42,440,640	-1.27%
2025-11-05	45.50	45.87	44.42	45.66	44.59	qfq	900,339	40,772,211	1.42%
2025-11-04	45.02	46.18	44.84	45.02	43.97	qfq	982,291	44,669,349	0.04%
2025-11-03	44.94	45.63	44.40	45.00	43.95	qfq	1,622,460	73,071,930	2.11%
2025-10-31	46.88	48.10	43.96	44.07	43.04	qfq	1,683,564	77,097,187	-6.03%
2025-10-30	46.74	47.30	46.07	46.90	45.80	qfq	756,474	35,341,454	0.32%
2025-10-29	48.39	48.39	46.40	46.75	45.66	qfq	1,003,600	47,117,166	-2.26%
2025-10-28	48.00	48.90	47.51	47.83	46.71	qfq	853,544	40,947,708	-1.60%
2025-10-27	47.47	48.68	46.53	48.61	47.47	qfq	1,753,051	84,281,338	2.38%
2025-10-24	47.75	47.75	46.42	47.48	46.37	qfq	673,291	31,678,069	1.41%
2025-10-23	46.69	47.60	45.55	46.82	45.72	qfq	1,143,791	53,212,694	1.41%
2025-10-22	47.51	47.80	45.58	46.17	45.09	qfq	1,532,864	70,950,457	-2.66%
2025-10-21	48.26	48.87	46.81	47.43	46.32	qfq	1,978,088	94,254,291	-2.57%
2025-10-20	47.00	51.00	47.00	48.68	47.54	qfq	2,459,830	120,525,883	4.55%
2025-10-17	48.42	49.96	46.12	46.56	45.47	qfq	2,814,292	132,789,750	-4.43%
2025-10-16	45.18	52.00	45.18	48.72	47.58	qfq	3,912,859	191,525,590	6.80%
2025-10-15	42.64	48.00	42.51	45.62	44.55	qfq	2,687,600	122,889,049	6.34%
2025-10-14	43.13	44.42	42.75	42.90	41.90	qfq	994,600	43,175,174	-1.13%
2025-10-13	41.20	43.80	40.01	43.39	42.38	qfq	1,341,944	57,286,382	2.75%
2025-10-10	41.77	43.48	41.43	42.23	41.24	qfq	1,088,200	46,174,400	1.39%
2025-10-09	43.44	43.44	41.23	41.65	40.68	qfq	906,271	38,212,682	-2.76%
2025-09-30	43.39	44.00	42.52	42.83	41.83	qfq	673,500	28,989,195	-1.06%
2025-09-29	43.51	43.51	41.26	43.29	42.28	qfq	933,900	40,018,906	1.24%
2025-09-26	43.70	44.17	42.26	42.76	41.76	qfq	874,795	37,933,967	-2.15%
2025-09-25	43.43	44.42	42.89	43.70	42.68	qfq	1,106,501	48,519,135	0.21%
2025-09-24	42.40	43.99	41.76	43.61	42.59	qfq	1,057,500	45,391,562	2.73%
2025-09-23	43.03	43.03	40.79	42.45	41.46	qfq	883,591	36,911,612	0.26%
2025-09-22	42.49	43.30	41.53	42.34	41.35	qfq	868,400	36,951,252	-0.28%
2025-09-19	42.50	42.99	41.45	42.46	41.47	qfq	1,120,504	47,330,662	-0.79%
2025-09-18	42.36	43.50	41.71	42.80	41.80	qfq	1,997,106	85,111,398	0.40%
2025-09-17	42.89	43.54	42.03	42.63	41.63	qfq	1,052,400	45,212,455	-1.11%
2025-09-16	42.69	43.36	42.42	43.11	42.10	qfq	1,152,790	49,434,131	0.96%
2025-09-15	42.06	43.25	41.77	42.70	41.70	qfq	1,123,674	47,969,640	1.62%
2025-09-12	42.27	42.77	41.37	42.02	41.04	qfq	1,358,631	56,909,371	-0.50%
2025-09-11	40.70	43.12	40.46	42.23	41.24	qfq	1,836,383	76,928,835	3.20%
2025-09-10	40.38	41.49	39.69	40.92	39.96	qfq	1,218,464	49,336,699	1.04%
2025-09-09	39.89	40.80	39.77	40.50	39.55	qfq	974,323	39,187,672	1.07%
2025-09-08	39.41	40.28	38.81	40.07	39.13	qfq	1,042,630	41,308,246	3.06%
2025-09-05	38.00	39.07	37.58	38.88	37.97	qfq	1,083,300	41,531,121	2.32%
2025-09-04	37.98	38.47	37.10	38.00	37.11	qfq	1,037,400	39,319,005	0.42%
2025-09-03	37.65	38.74	37.49	37.84	36.95	qfq	1,028,900	39,117,748	0.40%
2025-09-02	37.74	38.35	36.88	37.69	36.81	qfq	1,251,529	46,937,999	0.05%
2025-09-01	36.76	38.08	36.60	37.67	36.79	qfq	1,349,100	50,476,168	2.84%
2025-08-29	37.20	37.42	36.41	36.63	35.77	qfq	1,145,126	42,152,668	-2.06%
2025-08-28	38.04	39.10	35.89	37.40	36.53	qfq	1,625,342	60,877,258	-2.22%
2025-08-27	40.19	40.56	38.25	38.25	37.36	qfq	1,290,313	50,699,155	-5.06%
2025-08-26	40.28	40.62	38.79	40.29	39.35	qfq	669,560	26,893,400	0.42%
2025-08-25	40.28	40.80	39.78	40.12	39.18	qfq	839,905	33,780,075	-0.42%
2025-08-22	40.95	40.95	39.87	40.29	39.35	qfq	654,829	26,380,652	-1.01%
2025-08-21	40.50	41.20	40.20	40.70	39.75	qfq	674,693	27,463,290	0.25%
2025-08-20	40.43	40.70	39.85	40.60	39.65	qfq	689,495	27,783,611	-0.02%
2025-08-19	39.78	40.61	39.22	40.61	39.66	qfq	1,257,544	50,459,664	2.09%
2025-08-18	40.50	40.63	39.63	39.78	38.85	qfq	1,019,567	40,825,945	0.13%
2025-08-15	39.66	40.54	39.42	39.73	38.80	qfq	1,156,031	46,133,771	-0.53%
2025-08-14	41.51	41.99	39.80	39.94	39.01	qfq	1,344,000	54,627,507	-4.17%
2025-08-13	41.65	42.15	41.21	41.68	40.71	qfq	952,028	39,600,521	0.05%
2025-08-12	42.39	42.83	41.41	41.66	40.69	qfq	1,170,860	48,982,972	-1.75%
2025-08-11	40.80	42.66	40.55	42.40	41.41	qfq	1,565,148	65,186,333	3.92%
2025-08-08	40.33	40.89	39.80	40.80	39.85	qfq	969,203	39,153,023	1.17%
2025-08-07	40.25	40.58	39.95	40.33	39.39	qfq	815,627	32,868,981	0.20%
2025-08-06	40.10	40.50	39.64	40.25	39.31	qfq	900,264	36,068,718	0.57%
2025-08-05	39.40	40.17	38.82	40.02	39.08	qfq	942,981	37,542,231	1.96%
2025-08-04	38.91	39.38	38.38	39.25	38.33	qfq	679,903	26,587,243	0.87%
2025-08-01	38.00	39.09	38.00	38.91	38.00	qfq	994,200	38,403,872	1.89%
2025-07-31	38.29	39.01	37.91	38.19	37.30	qfq	696,233	26,676,537	-0.88%
2025-07-30	38.56	38.70	38.02	38.53	37.63	qfq	710,260	27,215,617	-0.03%
2025-07-29	38.87	39.00	38.20	38.54	37.64	qfq	703,940	27,078,438	-0.72%
2025-07-28	38.61	39.38	38.29	38.82	37.91	qfq	793,955	30,824,795	1.04%
2025-07-25	38.30	38.45	37.81	38.42	37.52	qfq	715,200	27,352,703	0.81%
2025-07-24	37.75	38.44	37.49	38.11	37.22	qfq	876,123	33,334,204	1.30%
2025-07-23	38.16	38.17	37.49	37.62	36.74	qfq	856,623	32,318,862	-0.48%
2025-07-22	38.51	38.51	37.69	37.80	36.92	qfq	778,600	29,621,158	-0.55%
2025-07-21	37.21	38.13	37.14	38.01	37.12	qfq	994,200	37,535,340	1.69%
2025-07-18	37.52	37.72	36.11	37.38	36.51	qfq	1,349,341	49,797,022	-0.98%
2025-07-17	37.89	38.55	37.52	37.75	36.87	qfq	876,320	33,283,516	0.11%
2025-07-16	37.50	37.83	37.06	37.71	36.83	qfq	723,500	27,202,744	1.21%
2025-07-15	38.15	38.24	36.97	37.26	36.39	qfq	809,000	30,249,328	-2.33%
2025-07-14	37.60	38.15	37.01	38.15	37.26	qfq	724,203	27,417,149	1.46%
2025-07-11	37.86	37.98	37.01	37.60	36.72	qfq	645,072	24,216,899	-0.13%
2025-07-10	37.89	38.00	37.39	37.65	36.77	qfq	729,600	27,480,832	-0.92%
2025-07-09	38.28	38.78	37.65	38.00	37.11	qfq	996,526	38,047,197	-0.52%
2025-07-08	37.32	38.67	37.04	38.20	37.31	qfq	1,501,603	57,019,679	2.72%
2025-07-07	36.75	37.25	36.55	37.19	36.32	qfq	990,900	36,771,548	1.00%
2025-07-04	37.20	37.49	36.66	36.82	35.96	qfq	711,200	26,336,814	-0.99%
2025-07-03	37.40	37.46	36.84	37.19	36.32	qfq	823,300	30,603,903	0.24%
2025-07-02	36.99	37.21	36.57	37.10	36.23	qfq	858,300	31,707,361	0.30%
2025-07-01	37.13	37.47	36.53	36.99	36.12	qfq	775,100	28,681,267	-0.38%
2025-06-30	36.76	37.29	36.66	37.13	36.26	qfq	841,800	31,208,782	0.87%
2025-06-27	36.92	37.36	36.52	36.81	35.95	qfq	789,400	29,027,838	-0.27%
2025-06-26	37.06	37.58	36.31	36.91	36.05	qfq	1,205,065	44,487,207	1.04%
2025-06-25	37.47	37.47	36.31	36.53	35.68	qfq	1,305,500	47,954,960	-1.27%
2025-06-24	35.30	37.08	35.03	37.00	36.13	qfq	1,512,120	55,185,151	5.14%
2025-06-23	34.04	35.29	34.04	35.19	34.37	qfq	997,667	34,857,910	2.18%
2025-06-20	34.92	35.47	34.20	34.44	33.63	qfq	969,000	33,600,418	-1.37%
2025-06-19	36.01	36.45	34.71	34.92	34.10	qfq	1,167,820	41,307,334	-2.54%
2025-06-18	36.45	36.64	35.62	35.83	34.99	qfq	1,199,120	43,122,166	-1.62%
2025-06-17	36.42	36.88	36.03	36.42	35.57	qfq	1,255,322	45,698,868	0.00%
2025-06-16	36.20	36.80	35.60	36.42	35.57	qfq	1,448,417	52,663,071	0.64%
2025-06-13	37.30	37.54	35.57	36.19	35.34	qfq	1,811,000	65,595,661	-3.75%
2025-06-12	38.71	38.89	37.20	37.60	36.72	qfq	2,858,920	108,293,315	-3.79%
2025-06-11	36.51	42.50	36.17	39.08	38.17	qfq	3,964,000	153,773,366	7.04%
2025-06-10	35.66	36.60	35.51	36.51	35.66	qfq	2,103,450	75,744,679	2.18%
2025-06-09	35.44	35.99	35.28	35.73	34.89	qfq	1,346,472	48,040,376	0.82%
2025-06-06	35.00	35.49	34.72	35.44	34.61	qfq	1,395,400	49,123,772	1.23%
2025-06-05	35.00	35.20	34.71	35.01	34.19	qfq	1,051,840	36,746,958	0.46%
2025-06-04	34.98	35.35	34.74	34.85	34.03	qfq	1,246,000	43,540,263	0.14%
2025-06-03	34.55	35.39	34.55	34.80	33.99	qfq	1,582,120	55,288,634	0.72%
2025-05-30	35.51	35.74	34.45	34.55	33.74	qfq	2,348,172	81,915,715	-3.25%
2025-05-29	35.80	36.00	34.60	35.71	34.87	qfq	2,992,037	105,737,129	-2.08%
2025-05-28	35.92	37.30	35.51	36.47	35.62	qfq	3,617,179	131,765,463	0.55%
2025-05-27	36.00	36.27	35.35	36.27	35.42	qfq	3,586,992	128,311,131	-1.04%
2025-05-26	37.44	37.44	35.15	36.65	35.79	qfq	4,776,940	172,023,797	-3.55%
2025-05-23	40.18	44.02	37.10	38.00	37.11	qfq	7,461,570	300,887,293	-4.33%
2025-05-22	39.20	39.72	36.89	39.72	38.79	qfq	4,005,354	155,145,824	20.00%
2025-05-21	33.65	34.02	33.00	33.10	32.33	qfq	871,200	29,149,972	-1.66%
2025-05-20	33.20	33.70	32.68	33.66	32.87	qfq	769,039	25,615,754	1.51%
2025-05-19	32.68	33.66	32.14	33.16	32.38	qfq	901,600	29,711,037	1.50%
2025-05-16	32.31	32.71	31.80	32.67	31.91	qfq	821,821	26,699,796	1.21%
2025-05-15	32.00	32.72	31.63	32.28	31.52	qfq	834,858	26,878,677	1.61%
2025-05-14	32.75	32.75	31.67	31.77	31.03	qfq	875,258	27,980,414	-1.94%
2025-05-13	33.33	33.43	32.31	32.40	31.64	qfq	719,900	23,567,181	-1.22%
2025-05-12	33.33	33.46	32.60	32.80	32.03	qfq	963,558	31,758,322	-0.06%
2025-05-09	33.25	33.66	32.71	32.82	32.05	qfq	681,800	22,522,556	-1.65%
2025-05-08	32.83	33.45	32.63	33.37	32.59	qfq	778,600	25,824,773	2.33%
2025-05-07	32.80	33.45	32.33	32.61	31.85	qfq	1,298,600	42,739,392	0.87%
2025-05-06	32.10	32.74	31.67	32.33	31.57	qfq	1,219,600	39,430,487	3.29%
2025-04-30	31.01	31.64	30.80	31.30	30.57	qfq	1,034,500	32,395,839	1.89%
2025-04-29	30.44	31.19	30.10	30.72	30.00	qfq	1,060,004	32,687,063	2.03%
2025-04-28	30.78	30.93	29.56	30.11	29.41	qfq	791,244	23,877,824	-1.89%
2025-04-25	31.33	31.48	30.29	30.69	29.97	qfq	898,300	27,615,524	-1.29%
2025-04-24	31.39	31.57	30.58	31.09	30.36	qfq	1,037,258	32,269,995	-0.67%
2025-04-23	30.76	31.60	30.50	31.30	30.57	qfq	1,537,132	47,839,275	0.97%
2025-04-22	29.99	32.00	29.99	31.00	30.27	qfq	2,177,426	66,576,851	0.39%
2025-04-21	28.92	34.54	28.40	30.88	30.16	qfq	3,257,226	102,240,507	7.26%
2025-04-18	28.82	29.07	28.30	28.79	28.12	qfq	856,533	24,555,059	-0.03%
2025-04-17	28.63	29.40	28.32	28.80	28.13	qfq	713,900	20,688,820	0.07%
2025-04-16	29.51	29.77	28.41	28.78	28.11	qfq	1,138,000	32,913,108	-2.93%
2025-04-15	29.04	30.05	28.38	29.65	28.96	qfq	1,738,030	50,847,569	2.31%
2025-04-14	28.62	29.47	28.50	28.98	28.30	qfq	1,394,800	40,473,970	2.26%
2025-04-11	28.66	29.59	28.00	28.34	27.68	qfq	1,956,658	56,360,918	-1.46%
2025-04-10	28.00	29.65	27.98	28.76	28.09	qfq	1,653,660	47,907,702	3.75%
2025-04-09	27.95	28.40	25.01	27.72	27.07	qfq	1,605,931	44,032,921	-2.01%
2025-04-08	29.70	29.88	27.24	28.29	27.63	qfq	1,864,762	52,464,116	0.04%
2025-04-07	33.58	33.93	28.28	28.28	27.62	qfq	1,321,300	39,631,837	-20.00%
2025-04-03	35.10	35.91	34.76	35.35	34.52	qfq	879,904	31,121,104	-0.70%
2025-04-02	35.90	36.80	35.26	35.60	34.77	qfq	1,371,704	49,129,251	-0.39%
2025-04-01	35.52	36.20	34.80	35.74	34.90	qfq	1,087,200	38,778,117	2.38%
2025-03-31	34.45	34.97	33.26	34.91	34.09	qfq	1,110,300	37,957,761	3.28%
2025-03-28	35.41	35.68	33.55	33.80	33.01	qfq	1,704,600	58,746,834	-5.32%
2025-03-27	37.00	39.40	35.40	35.70	34.86	qfq	2,060,705	75,524,020	-0.83%
2025-03-26	35.54	36.90	35.51	36.00	35.16	qfq	1,465,575	53,018,157	1.29%
2025-03-25	36.34	37.20	35.30	35.54	34.71	qfq	1,667,480	59,758,976	-3.16%
2025-03-24	36.29	37.00	35.22	36.70	35.84	qfq	3,486,979	126,301,157	0.55%
2025-03-21	33.77	37.03	32.53	36.50	35.65	qfq	3,814,069	134,371,766	8.12%
2025-03-20	34.02	34.49	33.59	33.76	32.97	qfq	952,500	32,320,159	-0.74%
2025-03-19	33.68	34.20	33.34	34.01	33.21	qfq	1,334,824	45,179,962	0.06%
2025-03-18	32.79	34.53	32.40	33.99	33.19	qfq	2,514,088	84,582,909	3.98%
2025-03-17	32.95	33.20	32.25	32.69	31.93	qfq	1,205,520	39,386,398	-0.91%
2025-03-14	32.60	33.02	31.69	32.99	32.22	qfq	2,290,941	74,158,655	0.18%
2025-03-13	31.50	33.50	30.81	32.93	32.16	qfq	1,746,600	55,861,065	4.84%
2025-03-12	31.43	31.79	31.15	31.41	30.68	qfq	663,981	20,825,469	0.32%
2025-03-11	30.77	31.40	30.28	31.31	30.58	qfq	829,600	25,706,826	0.68%
2025-03-10	30.90	31.40	30.68	31.10	30.37	qfq	856,600	26,604,119	0.65%
2025-03-07	31.13	31.50	30.62	30.90	30.18	qfq	883,574	27,417,623	-0.42%
2025-03-06	30.50	31.13	30.46	31.03	30.30	qfq	1,113,175	34,300,027	2.34%
2025-03-05	31.20	31.84	30.02	30.32	29.61	qfq	1,411,700	42,996,274	-2.82%
2025-03-04	31.00	32.38	30.72	31.20	30.47	qfq	2,064,910	64,547,958	-2.13%
2025-03-03	30.79	36.00	30.44	31.88	31.13	qfq	2,886,509	95,472,115	5.56%
2025-02-28	29.87	30.20	29.16	30.20	29.49	qfq	433,100	12,774,336	1.04%
2025-02-27	30.34	30.65	29.40	29.89	29.19	qfq	566,500	16,941,917	-1.48%
2025-02-26	30.35	30.90	30.01	30.34	29.63	qfq	520,552	15,892,014	0.76%
2025-02-25	29.56	30.47	29.56	30.11	29.41	qfq	888,300	26,793,440	0.70%
2025-02-24	29.95	30.30	29.52	29.90	29.20	qfq	604,649	18,062,103	-0.50%
2025-02-21	30.05	30.12	29.55	30.05	29.35	qfq	433,512	12,933,377	0.00%
2025-02-20	30.00	30.10	29.55	30.05	29.35	qfq	403,600	12,076,438	0.87%
2025-02-19	28.96	29.98	28.80	29.79	29.09	qfq	425,800	12,619,354	2.97%
2025-02-18	29.91	30.15	28.80	28.93	28.25	qfq	497,923	14,700,854	-3.24%
2025-02-17	29.30	30.05	28.87	29.90	29.20	qfq	531,926	15,814,989	2.71%
2025-02-14	29.19	29.78	29.06	29.11	28.43	qfq	371,300	10,884,382	-0.58%
2025-02-13	30.00	30.00	29.15	29.28	28.60	qfq	373,100	10,985,593	-1.91%
2025-02-12	29.85	30.05	29.55	29.85	29.15	qfq	534,000	15,916,284	0.34%
2025-02-11	29.79	29.89	29.40	29.75	29.05	qfq	384,900	11,408,941	-0.10%
2025-02-10	29.10	30.00	28.89	29.78	29.08	qfq	537,200	15,840,756	2.58%
2025-02-07	28.89	30.26	28.89	29.03	28.35	qfq	789,503	23,201,566	0.48%
2025-02-06	28.77	28.92	28.34	28.89	28.21	qfq	535,106	15,340,834	0.91%
2025-02-05	27.80	28.94	27.80	28.63	27.96	qfq	782,600	22,266,997	3.32%
2025-01-27	27.89	28.80	27.62	27.71	27.06	qfq	682,300	19,164,376	-1.28%
2025-01-24	27.80	28.22	27.31	28.07	27.41	qfq	541,400	15,037,127	0.36%
2025-01-23	27.58	28.40	27.58	27.97	27.32	qfq	740,400	20,801,557	1.71%
2025-01-22	27.92	27.92	27.21	27.50	26.86	qfq	435,400	11,960,856	-1.36%
2025-01-21	28.20	28.65	27.37	27.88	27.23	qfq	507,900	14,154,590	-1.13%
2025-01-20	27.40	28.60	27.08	28.20	27.54	qfq	834,400	23,275,925	3.75%
2025-01-17	27.15	27.57	26.80	27.18	26.54	qfq	475,600	12,907,277	-0.15%
2025-01-16	27.40	28.30	26.92	27.22	26.58	qfq	544,200	14,971,566	-0.07%
2025-01-15	27.15	27.93	26.92	27.24	26.60	qfq	548,100	14,962,374	0.22%
2025-01-14	25.73	27.18	25.71	27.18	26.54	qfq	718,616	19,100,793	6.67%
2025-01-13	25.10	25.60	24.40	25.48	24.88	qfq	633,900	15,906,431	0.55%
2025-01-10	26.21	26.60	25.26	25.34	24.75	qfq	587,500	15,155,883	-3.32%
2025-01-09	26.21	26.49	25.92	26.21	25.60	qfq	524,100	13,744,735	0.00%
2025-01-08	26.20	26.55	25.32	26.21	25.60	qfq	623,800	16,199,835	-0.42%
2025-01-07	25.53	26.43	25.35	26.32	25.70	qfq	680,298	17,607,295	3.01%
2025-01-06	26.10	26.22	24.52	25.55	24.95	qfq	611,400	15,607,958	-1.62%
2025-01-03	27.40	27.54	25.85	25.97	25.36	qfq	908,000	24,118,869	-4.87%
2025-01-02	27.77	28.55	27.15	27.30	26.66	qfq	933,200	26,091,162	-1.80%
2024-12-31	29.85	29.88	27.50	27.80	27.15	qfq	1,677,302	47,588,368	-7.02%
2024-12-30	31.05	31.28	29.11	29.90	29.20	qfq	2,674,612	82,169,401	-3.83%
2024-12-27	30.00	31.99	29.90	31.09	30.36	qfq	1,179,823	36,669,983	4.08%
2024-12-26	29.00	29.99	29.00	29.87	29.17	qfq	725,863	21,494,691	3.07%
2024-12-25	29.28	29.45	28.37	28.98	28.30	qfq	599,200	17,265,875	-1.96%
2024-12-24	29.30	29.83	28.72	29.56	28.87	qfq	780,298	22,811,111	0.92%
2024-12-23	31.59	31.70	29.09	29.29	28.60	qfq	1,220,469	36,749,087	-7.25%
2024-12-20	31.00	31.75	30.38	31.58	30.84	qfq	881,000	27,590,993	2.93%
2024-12-19	30.20	30.90	30.00	30.68	29.96	qfq	690,823	21,114,422	1.12%
2024-12-18	30.35	30.85	29.60	30.34	29.63	qfq	789,419	23,909,054	-0.13%
2024-12-17	32.27	32.76	30.21	30.38	29.67	qfq	894,100	27,687,657	-5.86%
2024-12-16	32.86	33.50	32.01	32.27	31.52	qfq	804,900	26,313,438	-1.94%
2024-12-13	32.91	33.28	32.50	32.91	32.14	qfq	678,405	22,279,901	0.00%
2024-12-12	32.15	32.99	32.13	32.91	32.14	qfq	560,000	18,239,335	2.05%
2024-12-11	32.10	32.39	31.82	32.25	31.50	qfq	368,734	11,821,126	0.47%
2024-12-10	33.25	33.95	32.00	32.10	31.35	qfq	675,000	22,022,125	-1.14%
2024-12-09	32.25	33.73	31.90	32.47	31.71	qfq	866,500	28,118,170	0.62%
2024-12-06	32.25	32.50	31.30	32.27	31.52	qfq	523,124	16,701,205	0.47%
2024-12-05	31.55	32.30	31.33	32.12	31.37	qfq	482,315	15,410,535	1.81%
2024-12-04	31.99	32.20	31.24	31.55	30.81	qfq	577,000	18,370,144	-1.38%
2024-12-03	31.97	32.26	31.71	31.99	31.24	qfq	315,260	10,091,789	0.06%
2024-12-02	31.48	32.09	31.36	31.97	31.22	qfq	379,000	12,054,025	2.01%
2024-11-29	30.67	31.44	30.40	31.34	30.61	qfq	538,541	16,665,245	2.18%
2024-11-28	30.40	31.15	30.35	30.67	29.95	qfq	566,579	17,440,721	0.89%
2024-11-27	30.29	30.40	29.07	30.40	29.69	qfq	620,100	18,523,696	0.86%
2024-11-26	30.50	31.15	29.85	30.14	29.43	qfq	665,800	20,203,139	-0.95%
2024-11-25	29.70	30.43	29.70	30.43	29.72	qfq	502,500	15,118,295	2.49%
2024-11-22	31.15	31.67	29.50	29.69	29.00	qfq	873,810	26,524,877	-4.69%
2024-11-21	31.51	31.86	30.75	31.15	30.42	qfq	578,400	18,066,986	-1.05%
2024-11-20	30.45	31.58	30.30	31.48	30.74	qfq	585,104	18,185,051	3.86%
2024-11-19	29.52	30.37	29.41	30.31	29.60	qfq	559,800	16,767,539	2.68%
2024-11-18	30.46	31.26	29.18	29.52	28.83	qfq	555,800	16,698,861	-3.02%
2024-11-15	31.00	31.39	30.30	30.44	29.73	qfq	426,301	13,182,941	-1.55%
2024-11-14	31.91	32.28	30.75	30.92	30.20	qfq	622,916	19,528,577	-3.59%
2024-11-13	31.43	32.50	31.13	32.07	31.32	qfq	785,300	24,996,913	1.55%
2024-11-12	32.10	32.45	31.35	31.58	30.84	qfq	605,400	19,325,395	-1.62%
2024-11-11	31.33	32.49	31.02	32.10	31.35	qfq	671,676	21,440,688	2.56%
2024-11-08	32.58	32.58	31.01	31.30	30.57	qfq	490,000	15,490,398	0.00%
2024-11-07	30.47	31.30	30.46	31.30	30.57	qfq	501,706	15,566,681	1.66%
2024-11-06	30.70	31.70	30.21	30.79	30.07	qfq	552,801	17,072,676	0.29%
2024-11-05	30.30	30.78	29.69	30.70	29.98	qfq	688,154	20,867,857	1.32%
2024-11-04	29.19	30.40	28.85	30.30	29.59	qfq	688,206	20,550,240	4.12%
2024-11-01	29.88	30.38	28.71	29.10	28.42	qfq	893,518	26,326,551	-2.35%
2024-10-31	29.70	30.60	29.68	29.80	29.10	qfq	709,000	21,260,643	0.30%
2024-10-30	30.24	30.80	29.26	29.71	29.02	qfq	572,500	17,107,719	-1.23%
2024-10-29	30.49	31.30	29.90	30.08	29.38	qfq	802,706	24,482,058	-1.05%
2024-10-28	29.98	30.60	29.89	30.40	29.69	qfq	678,000	20,548,716	1.81%
2024-10-25	28.89	30.00	28.89	29.86	29.16	qfq	926,300	27,390,294	3.72%
2024-10-24	28.88	29.46	28.61	28.79	28.12	qfq	573,147	16,580,816	-1.34%
2024-10-23	28.98	29.67	28.73	29.18	28.50	qfq	642,767	18,819,831	0.90%
2024-10-22	29.10	29.15	28.71	28.92	28.24	qfq	603,900	17,471,893	0.49%
2024-10-21	28.83	29.14	28.33	28.78	28.11	qfq	723,724	20,826,640	0.70%
2024-10-18	27.90	28.87	27.60	28.58	27.91	qfq	935,924	26,610,783	1.46%
2024-10-17	28.10	28.51	27.95	28.17	27.51	qfq	586,210	16,602,258	0.61%
2024-10-16	27.69	28.30	27.56	28.00	27.35	qfq	544,200	15,272,582	0.50%
2024-10-15	28.10	28.17	27.61	27.86	27.21	qfq	627,500	17,554,252	-0.78%
2024-10-14	27.46	28.30	27.46	28.08	27.42	qfq	594,900	16,607,499	2.26%
2024-10-11	27.99	28.00	26.80	27.46	26.82	qfq	747,533	20,457,486	-1.75%
2024-10-10	27.40	28.89	27.23	27.95	27.30	qfq	1,087,026	30,426,381	2.76%
2024-10-09	30.00	30.00	27.10	27.20	26.56	qfq	1,512,597	43,144,632	-13.87%
2024-10-08	32.42	33.47	28.51	31.58	30.84	qfq	2,006,642	61,498,219	11.55%
2024-09-30	25.88	29.00	25.04	28.31	27.65	qfq	1,374,220	37,401,366	13.10%
2024-09-27	24.20	25.25	24.14	25.03	24.44	qfq	574,339	14,214,663	4.51%
2024-09-26	23.41	23.95	23.35	23.95	23.39	qfq	366,100	8,682,719	2.39%
2024-09-25	23.59	23.89	23.34	23.39	22.84	qfq	342,100	8,078,802	0.65%
2024-09-24	22.56	23.28	22.49	23.24	22.70	qfq	327,600	7,540,643	3.15%
2024-09-23	22.32	22.75	22.32	22.53	22.00	qfq	228,100	5,150,907	-0.04%
2024-09-20	22.88	23.03	22.32	22.54	22.01	qfq	230,800	5,214,879	-1.96%
2024-09-19	22.44	23.10	22.22	22.99	22.45	qfq	344,700	7,835,329	2.50%
2024-09-18	22.89	23.30	22.10	22.43	21.91	qfq	261,200	5,857,895	-2.27%
2024-09-13	23.64	23.64	22.90	22.95	22.41	qfq	201,700	4,667,138	-2.59%
2024-09-12	23.78	24.09	23.53	23.56	23.01	qfq	182,500	4,352,270	-0.80%
2024-09-11	23.90	24.21	23.60	23.75	23.19	qfq	232,100	5,528,038	-0.79%
2024-09-10	23.50	23.99	23.31	23.94	23.38	qfq	209,800	4,970,656	1.87%
2024-09-09	23.35	23.80	22.80	23.50	22.95	qfq	241,300	5,631,233	0.60%
2024-09-06	24.13	24.20	23.36	23.36	22.81	qfq	366,204	8,676,159	-3.19%
2024-09-05	23.87	24.20	23.84	24.13	23.57	qfq	270,500	6,497,735	1.39%
2024-09-04	24.25	24.45	23.71	23.80	23.24	qfq	343,500	8,239,437	-1.94%
2024-09-03	24.45	24.80	24.21	24.27	23.70	qfq	270,300	6,602,455	0.04%
2024-09-02	24.90	25.00	24.11	24.26	23.69	qfq	554,386	13,612,030	-1.98%
2024-08-30	24.60	25.15	24.58	24.75	24.17	qfq	464,023	11,541,921	0.94%
2024-08-29	24.02	24.59	23.60	24.52	23.95	qfq	482,800	11,702,867	1.83%
2024-08-28	24.00	24.23	23.25	24.08	23.52	qfq	556,500	13,298,099	-1.31%
2024-08-27	24.27	24.52	24.02	24.40	23.83	qfq	334,100	8,125,486	1.12%
2024-08-26	23.80	24.56	23.76	24.13	23.57	qfq	431,100	10,431,052	1.39%
2024-08-23	24.20	24.30	23.45	23.80	23.24	qfq	347,100	8,302,981	-1.65%
2024-08-22	25.40	25.60	24.10	24.20	23.63	qfq	493,500	12,113,614	-5.17%
2024-08-21	24.80	25.55	24.67	25.52	24.92	qfq	522,600	13,236,751	2.20%
2024-08-20	25.07	25.24	24.70	24.97	24.39	qfq	330,295	8,238,107	0.28%
2024-08-19	25.19	25.36	24.77	24.90	24.32	qfq	342,685	8,600,655	-1.46%
2024-08-16	25.66	25.73	25.17	25.27	24.68	qfq	332,959	8,428,821	-1.52%
2024-08-15	25.15	25.79	24.80	25.66	25.06	qfq	455,932	11,567,546	1.58%
2024-08-14	25.33	25.54	25.12	25.26	24.67	qfq	396,000	10,027,493	-0.28%
2024-08-13	24.80	25.40	24.26	25.33	24.74	qfq	607,100	15,159,368	2.14%
2024-08-12	24.58	25.10	24.50	24.80	24.22	qfq	432,102	10,735,958	0.69%
2024-08-09	24.80	25.20	24.61	24.63	24.05	qfq	352,526	8,780,053	-0.08%
2024-08-08	24.60	24.89	24.06	24.65	24.07	qfq	312,100	7,647,282	-0.16%
2024-08-07	24.65	24.84	24.42	24.69	24.11	qfq	246,500	6,090,565	0.45%
2024-08-06	24.21	24.80	24.20	24.58	24.01	qfq	318,500	7,784,948	1.78%
2024-08-05	24.29	24.94	24.10	24.15	23.59	qfq	423,300	10,338,637	-0.54%
2024-08-02	24.50	24.86	24.24	24.28	23.71	qfq	334,900	8,233,973	-1.90%
2024-08-01	24.55	24.92	24.45	24.75	24.17	qfq	340,500	8,426,721	0.81%
2024-07-31	24.14	24.60	23.83	24.55	23.98	qfq	408,534	9,961,995	1.95%
2024-07-30	24.20	24.35	23.96	24.08	23.52	qfq	258,300	6,236,172	-0.70%
2024-07-29	23.88	24.38	23.71	24.25	23.68	qfq	384,534	9,297,783	1.76%
2024-07-26	23.73	24.15	23.73	23.83	23.27	qfq	357,400	8,562,845	0.42%
2024-07-25	23.32	24.36	22.83	23.73	23.17	qfq	479,700	11,359,818	2.28%
2024-07-24	23.56	23.65	22.95	23.20	22.66	qfq	367,300	8,532,676	-0.43%
2024-07-23	23.79	24.15	23.30	23.30	22.75	qfq	288,022	6,850,872	-2.27%
2024-07-22	23.66	24.04	23.41	23.84	23.28	qfq	327,300	7,757,577	0.76%
2024-07-19	22.79	24.25	22.50	23.66	23.11	qfq	538,000	12,661,217	3.73%
2024-07-18	23.18	23.18	22.31	22.81	22.28	qfq	407,600	9,240,634	-2.31%
2024-07-17	23.83	23.90	23.20	23.35	22.80	qfq	265,300	6,230,020	-2.01%
2024-07-16	23.80	24.16	23.61	23.83	23.27	qfq	258,934	6,172,950	0.17%
2024-07-15	24.58	24.65	23.72	23.79	23.23	qfq	353,300	8,458,620	-3.21%
2024-07-12	24.58	24.97	24.45	24.58	24.01	qfq	452,100	11,191,022	0.33%
2024-07-11	24.05	24.60	24.05	24.50	23.93	qfq	433,600	10,574,389	2.51%
2024-07-10	23.95	24.30	23.75	23.90	23.34	qfq	327,800	7,878,109	-0.04%
2024-07-09	23.21	23.96	22.89	23.91	23.35	qfq	526,700	12,364,185	3.02%
2024-07-08	24.24	24.40	23.12	23.21	22.67	qfq	525,910	12,355,981	-3.93%
2024-07-05	23.75	24.47	23.14	24.16	23.59	qfq	344,800	8,236,806	2.37%
2024-07-04	24.56	24.85	23.47	23.60	23.05	qfq	585,517	14,052,757	-3.99%
2024-07-03	24.99	25.04	24.35	24.58	24.01	qfq	511,000	12,640,783	-1.21%
2024-07-02	24.78	25.16	24.70	24.88	24.30	qfq	442,686	11,029,136	0.04%
2024-07-01	24.99	25.75	24.25	24.87	24.29	qfq	777,400	19,293,420	-0.48%
2024-06-28	25.39	26.23	24.94	24.99	24.41	qfq	929,700	23,775,079	-1.69%
2024-06-27	25.45	26.44	25.39	25.42	24.83	qfq	899,000	23,252,370	-1.47%
2024-06-26	24.84	25.85	23.96	25.80	25.20	qfq	1,211,600	30,078,854	2.38%
2024-06-25	25.79	26.97	25.08	25.20	24.61	qfq	1,931,736	50,309,050	-3.08%
2024-06-24	24.64	27.80	24.01	26.00	25.39	qfq	1,658,600	42,889,939	4.97%
2024-06-21	24.44	24.90	24.01	24.77	24.19	qfq	438,400	10,745,177	1.31%
2024-06-20	25.21	25.29	24.36	24.45	23.88	qfq	384,800	9,497,799	-3.09%
2024-06-19	25.37	25.60	25.10	25.23	24.64	qfq	349,244	8,849,675	-0.55%
2024-06-18	24.59	25.49	24.42	25.37	24.78	qfq	462,327	11,612,513	3.72%
2024-06-17	25.16	25.16	24.31	24.46	23.89	qfq	464,617	11,455,431	-2.94%
2024-06-14	25.15	25.30	24.75	25.20	24.61	qfq	415,200	10,392,278	0.60%
2024-06-13	25.00	25.38	24.68	25.05	24.46	qfq	351,700	8,809,383	0.20%
2024-06-12	24.28	25.10	24.10	25.00	24.42	qfq	476,800	11,849,620	3.09%
2024-06-11	24.69	24.76	23.60	24.25	23.68	qfq	694,500	16,665,988	-2.18%
2024-06-07	23.87	25.18	23.61	24.79	24.21	qfq	583,900	14,428,282	6.49%
2024-06-06	24.95	25.38	23.11	23.28	22.74	qfq	679,546	16,248,735	-6.69%
2024-06-05	24.90	25.60	24.55	24.95	24.37	qfq	688,292	17,336,662	-0.04%
2024-06-04	26.21	26.24	24.70	24.96	24.38	qfq	831,500	20,918,218	-5.06%
2024-06-03	27.60	27.74	26.00	26.29	25.68	qfq	695,600	18,562,173	-4.75%
2024-05-31	27.38	27.78	27.30	27.60	26.95	qfq	460,600	12,670,271	0.80%
2024-05-30	28.25	28.30	27.23	27.38	26.74	qfq	431,600	11,926,129	-3.08%
2024-05-29	27.34	28.25	27.10	28.25	27.59	qfq	471,400	13,169,765	3.33%
2024-05-28	28.05	28.15	27.00	27.34	26.70	qfq	427,800	11,765,215	-2.98%
2024-05-27	27.81	28.18	27.09	28.18	27.52	qfq	454,100	12,559,536	1.66%
2024-05-24	27.90	28.12	27.01	27.72	27.07	qfq	476,934	13,193,379	-0.25%
2024-05-23	27.75	28.39	27.60	27.79	27.14	qfq	440,400	12,320,313	-0.14%
2024-05-22	27.61	28.35	27.61	27.83	27.18	qfq	355,600	9,946,839	0.00%
2024-05-21	27.92	28.24	27.51	27.83	27.18	qfq	380,400	10,616,220	-0.29%
2024-05-20	28.25	28.48	27.80	27.91	27.26	qfq	441,003	12,416,148	-1.38%
2024-05-17	28.39	28.44	27.60	28.30	27.64	qfq	497,600	13,919,330	-0.04%
2024-05-16	27.60	28.78	27.45	28.31	27.65	qfq	469,100	13,251,139	1.98%
2024-05-15	27.59	28.10	27.31	27.76	27.11	qfq	341,000	9,462,761	0.62%
2024-05-14	26.75	27.87	26.75	27.59	26.94	qfq	430,900	11,831,667	2.76%
2024-05-13	27.46	27.50	26.46	26.85	26.22	qfq	475,995	12,869,154	-1.54%
2024-05-10	28.07	28.20	27.21	27.27	26.63	qfq	443,403	12,225,268	-2.92%
2024-05-09	27.39	28.28	27.39	28.09	27.43	qfq	608,494	17,052,955	2.56%
2024-05-08	27.78	28.07	27.30	27.39	26.75	qfq	433,600	11,969,405	-1.40%
2024-05-07	27.79	27.90	27.27	27.78	27.13	qfq	580,069	16,037,703	1.02%
2024-05-06	27.20	27.80	26.87	27.50	26.86	qfq	753,000	20,691,013	4.17%
2024-04-30	26.81	27.35	25.91	26.40	25.78	qfq	671,269	17,845,545	-0.71%
2024-04-29	25.02	26.64	25.01	26.59	25.97	qfq	823,833	21,414,753	6.27%
2024-04-26	25.30	25.54	24.70	25.02	24.43	qfq	670,300	16,749,149	-1.26%
2024-04-25	24.49	25.59	24.33	25.34	24.75	qfq	685,261	17,123,651	2.84%
2024-04-24	24.00	25.09	22.92	24.64	24.06	qfq	1,019,017	24,695,223	0.61%
2024-04-23	23.10	25.44	23.10	24.49	23.92	qfq	1,263,558	30,808,984	11.32%
2024-04-22	22.62	22.80	20.92	22.00	21.49	qfq	608,592	13,220,479	-2.70%
2024-04-19	22.75	23.38	22.31	22.61	22.08	qfq	569,900	12,938,644	-1.27%
2024-04-18	23.60	23.70	22.30	22.90	22.36	qfq	741,900	17,047,290	-3.42%
2024-04-17	21.29	23.73	21.29	23.71	23.16	qfq	678,001	15,713,620	12.90%
2024-04-16	23.79	23.93	20.70	21.00	20.51	qfq	850,621	18,382,745	-12.24%
2024-04-15	26.80	26.80	23.86	23.93	23.37	qfq	963,900	23,753,895	-11.34%
2024-04-12	26.67	27.90	26.67	26.99	26.36	qfq	422,701	11,518,071	1.20%
2024-04-11	26.25	27.24	26.01	26.67	26.05	qfq	338,700	9,057,744	0.53%
2024-04-10	27.30	27.58	26.08	26.53	25.91	qfq	451,100	11,997,691	-3.42%
2024-04-09	26.82	27.65	26.60	27.47	26.83	qfq	537,500	14,599,241	2.42%
2024-04-08	28.30	28.60	26.60	26.82	26.19	qfq	486,146	13,260,821	-6.13%
2024-04-03	28.62	28.75	28.00	28.57	27.90	qfq	394,148	11,168,699	-0.17%
2024-04-02	28.47	28.77	28.21	28.62	27.95	qfq	408,938	11,665,125	0.53%
2024-04-01	27.72	28.47	27.72	28.47	27.80	qfq	419,099	11,801,918	2.71%
2024-03-29	27.33	27.76	27.03	27.72	27.07	qfq	421,099	11,560,160	1.84%
2024-03-28	26.50	27.67	26.32	27.22	26.58	qfq	469,207	12,723,775	2.37%
2024-03-27	27.30	27.48	26.51	26.59	25.97	qfq	450,400	12,164,195	-2.57%
2024-03-26	27.08	27.50	26.70	27.29	26.65	qfq	566,980	15,402,184	0.52%
2024-03-25	28.10	28.39	27.10	27.15	26.51	qfq	483,800	13,411,278	-3.55%
2024-03-22	28.80	28.98	28.01	28.15	27.49	qfq	403,459	11,460,352	-2.09%
2024-03-21	29.00	29.20	28.15	28.75	28.08	qfq	518,999	14,848,378	-0.86%
2024-03-20	28.50	29.00	28.22	29.00	28.32	qfq	575,629	16,476,132	2.11%
2024-03-19	28.37	29.27	28.12	28.40	27.74	qfq	852,117	24,354,640	0.21%
2024-03-18	27.28	29.00	27.17	28.34	27.68	qfq	1,288,390	36,225,541	4.42%
2024-03-15	26.70	27.29	26.41	27.14	26.51	qfq	611,300	16,538,611	1.65%
2024-03-14	26.93	27.20	26.29	26.70	26.08	qfq	405,753	10,860,419	-1.11%
2024-03-13	27.29	27.60	26.86	27.00	26.37	qfq	501,067	13,558,074	-1.10%
2024-03-12	27.10	27.48	26.62	27.30	26.66	qfq	676,819	18,377,069	0.85%
2024-03-11	26.43	27.13	26.21	27.07	26.44	qfq	710,780	19,002,431	1.88%
2024-03-08	26.84	28.00	25.80	26.57	25.95	qfq	477,400	12,622,184	-0.67%
2024-03-07	26.56	27.50	26.03	26.75	26.12	qfq	829,700	22,244,420	0.53%
2024-03-06	25.40	26.77	25.33	26.61	25.99	qfq	771,369	20,274,180	3.26%
2024-03-05	25.79	25.85	24.99	25.77	25.17	qfq	551,639	14,036,965	-0.19%
2024-03-04	26.11	26.50	24.93	25.82	25.22	qfq	650,900	16,657,317	-0.77%
2024-03-01	25.20	26.25	25.20	26.02	25.41	qfq	659,100	16,958,182	3.25%
2024-02-29	23.80	25.65	23.58	25.20	24.61	qfq	878,000	21,698,593	4.96%
2024-02-28	27.59	28.30	23.80	24.01	23.45	qfq	1,201,200	31,608,218	-12.66%
2024-02-27	26.82	27.76	26.20	27.49	26.85	qfq	856,100	23,186,134	2.54%
2024-02-26	26.80	28.21	26.00	26.81	26.18	qfq	1,063,901	28,738,616	3.91%
2024-02-23	24.75	26.10	24.60	25.80	25.20	qfq	608,862	15,451,929	4.24%
2024-02-22	23.52	24.79	23.30	24.75	24.17	qfq	527,103	12,796,803	5.01%
2024-02-21	22.57	24.49	22.22	23.57	23.02	qfq	666,911	15,754,537	4.43%
2024-02-20	22.19	22.70	21.51	22.57	22.04	qfq	611,542	13,540,852	3.72%
2024-02-19	20.76	22.50	20.57	21.76	21.25	qfq	809,285	17,524,118	5.94%
2024-02-08	18.60	20.92	18.13	20.54	20.06	qfq	1,027,457	20,062,425	9.14%
2024-02-07	21.28	21.43	18.52	18.82	18.38	qfq	938,800	18,391,311	-12.22%
2024-02-06	20.83	23.13	18.53	21.44	20.94	qfq	1,039,800	21,340,830	-0.74%
2024-02-05	26.10	26.47	21.51	21.60	21.09	qfq	956,303	21,994,910	-19.61%
2024-02-02	29.15	29.99	25.81	26.87	26.24	qfq	640,930	17,668,263	-7.50%
2024-02-01	29.80	29.80	28.20	29.05	28.37	qfq	497,090	14,443,762	-2.84%
2024-01-31	31.50	31.57	29.75	29.90	29.20	qfq	484,132	14,770,021	-5.32%
2024-01-30	32.20	32.36	31.33	31.58	30.84	qfq	407,700	12,980,394	-1.93%
2024-01-29	34.73	34.80	32.13	32.20	31.45	qfq	582,500	19,195,298	-7.31%
2024-01-26	34.66	35.33	34.45	34.74	33.93	qfq	378,000	13,171,737	0.00%
2024-01-25	33.98	34.80	32.38	34.74	33.93	qfq	617,549	20,948,187	7.06%
2024-01-24	31.62	32.80	31.45	32.45	31.69	qfq	425,734	13,725,582	2.62%
2024-01-23	32.31	32.64	31.38	31.62	30.88	qfq	573,891	18,225,369	-2.23%
2024-01-22	34.75	35.00	32.03	32.34	31.58	qfq	667,146	22,320,815	-7.10%
2024-01-19	35.40	35.65	34.80	34.81	34.00	qfq	341,600	12,018,287	-2.05%
2024-01-18	36.20	36.29	34.80	35.54	34.71	qfq	559,905	19,822,833	-1.69%
2024-01-17	36.62	36.87	36.15	36.15	35.30	qfq	369,400	13,507,393	-1.42%
2024-01-16	37.12	37.48	36.22	36.67	35.81	qfq	430,300	15,769,158	-1.19%
2024-01-15	37.90	37.90	36.92	37.11	36.24	qfq	346,068	12,856,476	-1.04%
2024-01-12	37.52	38.10	37.42	37.50	36.62	qfq	312,301	11,781,116	-0.05%
2024-01-11	37.00	37.58	36.70	37.52	36.64	qfq	251,800	9,385,379	1.32%
2024-01-10	37.41	37.85	36.80	37.03	36.16	qfq	455,200	16,990,643	-1.20%
2024-01-09	36.86	37.83	36.86	37.48	36.60	qfq	416,719	15,600,680	1.82%
2024-01-08	37.50	37.50	36.80	36.81	35.95	qfq	292,300	10,854,060	-1.71%
2024-01-05	37.77	38.12	37.30	37.45	36.57	qfq	222,300	8,360,941	-0.93%
2024-01-04	37.95	38.10	37.59	37.80	36.92	qfq	297,400	11,236,462	0.11%
2024-01-03	38.20	38.39	37.49	37.76	36.88	qfq	340,505	12,851,925	-1.15%
2024-01-02	37.69	38.43	37.63	38.20	37.31	qfq	609,200	23,222,970	1.51%
2023-12-29	36.85	37.90	36.62	37.63	36.75	qfq	526,600	19,718,905	2.34%
2023-12-28	35.80	36.86	35.44	36.77	35.91	qfq	395,576	14,415,265	2.80%
2023-12-27	35.35	36.15	35.32	35.77	34.93	qfq	240,668	8,583,700	0.79%
2023-12-26	35.70	35.94	35.30	35.49	34.66	qfq	238,206	8,451,839	-1.09%
2023-12-25	36.46	37.28	35.70	35.88	35.04	qfq	550,500	19,966,507	-1.59%
2023-12-22	36.61	36.70	36.12	36.46	35.61	qfq	371,100	13,518,316	-0.38%
2023-12-21	36.60	36.79	35.38	36.60	35.74	qfq	492,175	17,809,400	-0.81%
2023-12-20	36.30	37.40	36.29	36.90	36.04	qfq	421,800	15,615,849	1.26%
2023-12-19	36.01	36.54	35.75	36.44	35.59	qfq	274,501	9,924,319	0.97%
2023-12-18	36.51	36.68	35.85	36.09	35.25	qfq	292,000	10,593,652	-1.04%
2023-12-15	36.47	36.75	36.30	36.47	35.62	qfq	229,300	8,368,994	0.00%
2023-12-14	36.44	36.85	36.21	36.47	35.62	qfq	234,350	8,556,842	0.16%
2023-12-13	36.28	37.06	35.91	36.41	35.56	qfq	491,250	17,996,142	0.30%
2023-12-12	36.54	36.55	36.03	36.30	35.45	qfq	289,100	10,474,747	-0.52%
2023-12-11	36.42	37.11	35.90	36.49	35.64	qfq	477,200	17,417,362	0.19%
2023-12-08	37.22	37.52	36.32	36.42	35.57	qfq	447,500	16,422,680	-2.15%
2023-12-07	37.76	37.76	36.87	37.22	36.35	qfq	321,900	11,953,901	-0.19%
2023-12-06	37.15	37.70	37.00	37.29	36.42	qfq	343,843	12,880,687	0.11%
2023-12-05	37.62	37.69	37.11	37.25	36.38	qfq	382,400	14,304,581	-0.96%
2023-12-04	37.49	37.96	37.41	37.61	36.73	qfq	338,730	12,752,307	0.32%
2023-12-01	37.83	37.83	37.25	37.49	36.61	qfq	246,400	9,221,402	-0.61%
2023-11-30	38.00	38.00	37.23	37.72	36.84	qfq	303,100	11,377,889	-0.42%
2023-11-29	37.92	38.20	37.62	37.88	36.99	qfq	269,700	10,210,909	-0.13%
2023-11-28	37.33	38.23	37.27	37.93	37.04	qfq	351,144	13,323,543	1.25%
2023-11-27	37.50	37.87	37.18	37.46	36.58	qfq	283,069	10,621,406	0.21%
2023-11-24	37.90	37.96	37.21	37.38	36.51	qfq	425,946	15,984,926	-1.45%
2023-11-23	37.59	38.06	37.54	37.93	37.04	qfq	345,041	13,061,400	0.90%
2023-11-22	37.85	38.03	37.42	37.59	36.71	qfq	372,600	14,047,964	-0.58%
2023-11-21	38.30	38.40	37.75	37.81	36.93	qfq	412,500	15,699,089	-1.25%
2023-11-20	38.05	38.38	37.74	38.29	37.39	qfq	442,600	16,897,432	0.84%
2023-11-17	37.70	38.03	37.65	37.97	37.08	qfq	355,000	13,436,779	0.64%
2023-11-16	37.80	38.24	37.71	37.73	36.85	qfq	395,143	14,999,042	-0.50%
2023-11-15	38.00	38.25	37.79	37.92	37.03	qfq	307,104	11,655,489	-0.03%
2023-11-14	38.00	38.18	37.51	37.93	37.04	qfq	395,100	14,954,478	-0.16%
2023-11-13	37.42	38.76	37.42	37.99	37.10	qfq	459,546	17,423,401	1.50%
2023-11-10	37.50	37.83	37.11	37.43	36.55	qfq	416,391	15,646,152	-0.32%
2023-11-09	37.69	37.97	37.47	37.55	36.67	qfq	368,500	13,885,684	-0.66%
2023-11-08	37.69	37.95	37.47	37.80	36.92	qfq	341,870	12,900,996	0.27%
2023-11-07	37.28	37.74	37.12	37.70	36.82	qfq	595,323	22,334,669	1.07%
2023-11-06	37.00	37.55	36.96	37.30	36.43	qfq	520,179	19,332,171	0.87%
2023-11-03	36.67	37.45	36.67	36.98	36.11	qfq	558,300	20,709,423	0.87%
2023-11-02	36.93	37.26	36.65	36.66	35.80	qfq	603,899	22,281,482	-1.27%
2023-11-01	35.35	37.46	35.35	37.13	36.26	qfq	1,116,700	41,051,971	3.92%
2023-10-31	35.20	35.73	34.90	35.73	34.89	qfq	709,875	25,113,720	1.65%
2023-10-30	35.16	35.48	34.83	35.15	34.33	qfq	496,846	17,400,833	0.00%
2023-10-27	35.15	35.48	34.97	35.15	34.33	qfq	570,100	20,108,093	-0.37%
2023-10-26	35.48	35.55	34.80	35.28	34.45	qfq	626,478	22,012,641	-0.90%
2023-10-25	35.03	35.78	34.64	35.60	34.77	qfq	955,908	33,619,124	1.51%
2023-10-24	33.20	35.11	33.10	35.07	34.25	qfq	1,253,898	43,015,192	5.63%
2023-10-23	33.88	34.16	33.01	33.20	32.42	qfq	930,274	30,970,244	-2.81%
2023-10-20	36.00	36.01	34.16	34.16	33.36	qfq	1,629,900	56,815,808	-7.73%
2023-10-19	36.00	38.19	35.81	37.02	36.15	qfq	2,587,508	95,735,369	-10.15%
2023-10-18	35.85	41.20	35.32	41.20	40.24	qfq	360,100	13,664,853	14.92%
2023-10-17	35.74	35.93	35.42	35.85	35.01	qfq	208,108	7,432,085	0.31%
2023-10-16	35.85	35.85	35.30	35.74	34.90	qfq	351,300	12,487,222	-0.31%
2023-10-13	36.43	36.49	35.80	35.85	35.01	qfq	247,880	8,924,119	-1.51%
2023-10-12	36.72	36.72	36.13	36.40	35.55	qfq	395,000	14,354,696	-0.87%
2023-10-11	36.70	36.95	36.33	36.72	35.86	qfq	483,870	17,721,632	0.03%
2023-10-10	36.56	36.96	36.56	36.71	35.85	qfq	444,600	16,362,553	0.58%
2023-10-09	37.19	37.27	36.35	36.50	35.65	qfq	612,342	22,533,424	-2.14%
2023-09-28	37.90	37.99	36.96	37.30	36.43	qfq	1,266,136	47,465,146	-0.64%
2023-09-27	37.40	38.25	37.30	37.54	36.66	qfq	569,863	21,549,824	0.35%
2023-09-26	37.51	37.67	36.90	37.41	36.53	qfq	340,472	12,667,410	-2.45%
2023-09-25	38.29	38.62	38.00	38.35	36.48	qfq	307,102	11,768,738	0.10%
2023-09-22	37.56	38.34	37.30	38.31	36.44	qfq	304,800	11,578,602	2.00%
2023-09-21	37.66	38.05	37.40	37.56	35.72	qfq	294,327	11,092,099	-0.50%
2023-09-20	37.80	38.36	37.69	37.75	35.91	qfq	207,659	7,879,806	-0.53%
2023-09-19	38.03	38.32	37.80	37.95	36.10	qfq	223,300	8,483,845	-0.21%
2023-09-18	37.14	38.41	36.85	38.03	36.17	qfq	378,616	14,333,465	2.31%
2023-09-15	37.36	37.52	37.12	37.17	35.35	qfq	206,500	7,697,494	-0.08%
2023-09-14	37.99	38.00	37.13	37.20	35.38	qfq	219,004	8,215,408	-1.67%
2023-09-13	38.19	38.37	37.62	37.83	35.98	qfq	246,100	9,348,122	-1.51%
2023-09-12	38.97	38.97	38.15	38.41	36.53	qfq	266,900	10,235,894	-1.44%
2023-09-11	38.60	39.48	38.45	38.97	37.07	qfq	427,000	16,656,245	1.35%
2023-09-08	38.49	38.78	38.23	38.45	36.57	qfq	216,800	8,355,509	0.65%
2023-09-07	39.24	39.24	38.16	38.20	36.33	qfq	219,900	8,482,848	-1.88%
2023-09-06	38.94	39.16	38.80	38.93	37.03	qfq	270,800	10,565,180	-0.03%
2023-09-05	39.00	39.28	38.62	38.94	37.04	qfq	285,300	11,086,423	-0.15%
2023-09-04	38.90	39.38	38.61	39.00	37.09	qfq	450,781	17,526,499	0.26%
2023-09-01	39.20	39.20	38.50	38.90	37.00	qfq	244,229	9,461,067	-0.05%
2023-08-31	39.30	39.38	38.71	38.92	37.02	qfq	398,663	15,553,599	-0.56%
2023-08-30	38.79	39.40	38.71	39.14	37.23	qfq	724,195	28,312,288	0.59%
2023-08-29	35.95	39.40	35.95	38.91	37.01	qfq	1,208,395	46,051,181	7.84%
2023-08-28	37.50	37.98	35.81	36.08	34.32	qfq	486,700	17,868,657	1.52%
2023-08-25	36.40	36.40	35.45	35.54	33.80	qfq	441,050	15,817,470	-2.47%
2023-08-24	37.02	37.37	36.10	36.44	34.66	qfq	542,142	19,852,774	-0.98%
2023-08-23	38.00	38.00	36.75	36.80	35.00	qfq	480,900	17,890,906	-2.77%
2023-08-22	38.99	39.39	37.27	37.85	36.00	qfq	732,859	27,895,805	-3.17%
2023-08-21	38.85	39.19	38.10	39.09	37.18	qfq	562,370	21,889,299	0.72%
2023-08-18	38.60	39.80	38.40	38.81	36.91	qfq	1,341,011	52,612,249	1.28%
2023-08-17	37.91	38.50	37.51	38.32	36.45	qfq	444,801	16,918,559	1.08%
2023-08-16	38.00	38.38	37.64	37.91	36.06	qfq	309,100	11,765,365	-0.26%
2023-08-15	37.60	38.09	37.34	38.01	36.15	qfq	299,308	11,276,217	1.47%
2023-08-14	37.66	37.88	37.22	37.46	35.63	qfq	329,301	12,324,846	-0.43%
2023-08-11	37.54	37.80	37.03	37.62	35.78	qfq	285,214	10,688,088	0.40%
2023-08-10	36.51	37.50	36.37	37.47	35.64	qfq	347,233	12,898,721	2.97%
2023-08-09	36.90	36.90	36.31	36.39	34.61	qfq	221,927	8,095,877	-1.30%
2023-08-08	36.84	36.96	36.66	36.87	35.07	qfq	118,692	4,365,647	0.35%
2023-08-07	37.10	37.11	36.66	36.74	34.94	qfq	176,750	6,500,803	-0.46%
2023-08-04	37.20	37.34	36.85	36.91	35.11	qfq	227,800	8,443,383	-0.75%
2023-08-03	38.00	38.00	37.08	37.19	35.37	qfq	247,600	9,251,486	-1.80%
2023-08-02	37.98	38.18	37.74	37.87	36.02	qfq	206,668	7,828,998	0.00%
2023-08-01	37.86	37.98	37.51	37.87	36.02	qfq	255,000	9,630,444	0.13%
2023-07-31	38.42	38.42	37.40	37.82	35.97	qfq	431,204	16,269,898	-1.12%
2023-07-28	38.32	38.47	37.98	38.25	36.38	qfq	269,611	10,311,369	-0.21%
2023-07-27	38.49	39.20	38.26	38.33	36.46	qfq	353,400	13,693,031	-0.62%
2023-07-26	38.40	39.39	38.26	38.57	36.69	qfq	630,824	24,388,765	0.44%
2023-07-25	37.98	38.46	37.79	38.40	36.52	qfq	524,395	20,018,742	1.19%
2023-07-24	37.55	37.97	37.15	37.95	36.10	qfq	277,500	10,471,000	1.42%
2023-07-21	37.62	37.96	37.35	37.42	35.59	qfq	269,200	10,139,751	-0.53%
2023-07-20	38.10	38.16	37.56	37.62	35.78	qfq	300,100	11,375,505	-0.82%
2023-07-19	38.25	38.28	37.76	37.93	36.08	qfq	264,400	10,040,471	-0.81%
2023-07-18	37.93	38.25	37.71	38.24	36.37	qfq	375,684	14,314,197	0.82%