SECURITY DETAIL · RAW DATA

聚赛龙301131.SZ

ASZSECNYSTOCK

最近收盘价30.542026-07-17

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）1,155,741

成交额（元）36,025,598

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-03	2026-06-10	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-22	2025-09-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.4098955	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.37	—	—	—	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	31.68	32.29	30.22	30.54	30.54	qfq	1,155,741	36,025,598	-3.60%
2026-07-16	31.42	32.54	31.22	31.68	31.68	qfq	1,063,326	33,953,569	0.76%
2026-07-15	31.23	31.55	30.79	31.44	31.44	qfq	874,853	27,325,344	0.87%
2026-07-14	30.78	31.17	29.90	31.17	31.17	qfq	1,179,644	36,109,209	1.86%
2026-07-13	31.74	31.93	30.37	30.60	30.60	qfq	1,105,324	34,170,552	-3.77%
2026-07-10	31.28	32.45	30.81	31.80	31.80	qfq	1,148,430	36,560,783	1.66%
2026-07-09	31.38	32.00	30.00	31.28	31.28	qfq	1,349,796	41,679,122	-0.32%
2026-07-08	32.05	32.37	31.14	31.38	31.38	qfq	812,324	25,644,258	-2.27%
2026-07-07	33.78	33.80	32.10	32.11	32.11	qfq	1,325,348	43,379,146	-4.94%
2026-07-06	34.37	35.19	33.68	33.78	33.78	qfq	1,526,849	52,324,037	-2.68%
2026-07-03	34.00	34.99	33.68	34.71	34.71	qfq	1,549,087	53,265,373	2.91%
2026-07-02	33.05	34.48	32.80	33.73	33.73	qfq	1,879,515	63,915,087	2.06%
2026-07-01	32.13	33.48	32.00	33.05	33.05	qfq	1,277,313	41,933,948	2.86%
2026-06-30	32.48	32.65	31.73	32.13	32.13	qfq	1,001,828	32,221,573	-0.37%
2026-06-29	32.57	32.77	30.96	32.25	32.25	qfq	1,322,962	42,250,497	-0.98%
2026-06-26	33.18	33.19	32.25	32.57	32.57	qfq	983,391	32,078,559	-2.02%
2026-06-25	34.03	34.10	33.21	33.24	33.24	qfq	1,269,776	42,510,334	-1.74%
2026-06-24	35.00	35.23	33.73	33.83	33.83	qfq	994,524	34,076,363	-3.54%
2026-06-23	34.90	35.82	34.50	35.07	35.07	qfq	1,113,012	39,347,297	0.06%
2026-06-22	34.61	35.05	33.29	35.05	35.05	qfq	1,229,449	41,987,548	0.72%
2026-06-18	34.85	35.25	34.10	34.80	34.80	qfq	1,056,427	36,835,759	-0.14%
2026-06-17	35.60	35.93	34.57	34.85	34.85	qfq	1,173,706	41,136,394	-2.65%
2026-06-16	36.13	36.26	34.90	35.80	35.80	qfq	1,233,920	43,939,555	-1.05%
2026-06-15	36.20	37.05	35.80	36.18	36.18	qfq	1,472,529	53,560,402	0.86%
2026-06-12	36.29	36.62	35.51	35.87	35.87	qfq	1,366,966	49,272,272	-0.33%
2026-06-11	36.64	37.27	35.19	35.99	35.99	qfq	1,469,965	52,790,840	-2.36%
2026-06-10	36.65	38.10	36.21	36.86	36.86	qfq	1,958,470	72,499,826	-1.71%
2026-06-09	35.84	37.50	35.84	37.50	37.32	qfq	1,314,872	48,246,645	5.13%
2026-06-08	36.87	37.69	35.41	35.67	35.50	qfq	1,252,932	45,577,587	-4.06%
2026-06-05	36.11	37.99	35.57	37.18	37.00	qfq	1,248,386	46,068,475	2.82%
2026-06-04	36.76	37.05	35.85	36.16	35.99	qfq	822,286	29,854,807	-2.24%
2026-06-03	37.12	37.58	36.61	36.99	36.81	qfq	968,652	35,873,185	-0.30%
2026-06-02	38.21	38.31	36.88	37.10	36.92	qfq	1,064,648	39,638,763	-2.50%
2026-06-01	37.16	38.36	36.71	38.05	37.87	qfq	1,117,876	42,429,396	3.17%
2026-05-29	38.57	39.00	36.71	36.88	36.70	qfq	1,209,215	45,484,010	-4.31%
2026-05-28	38.59	39.19	37.70	38.54	38.36	qfq	886,776	34,149,622	-0.36%
2026-05-27	39.96	40.07	38.30	38.68	38.49	qfq	1,164,500	45,318,402	-2.98%
2026-05-26	40.77	40.90	39.45	39.87	39.68	qfq	1,268,138	50,817,063	-2.80%
2026-05-25	42.20	42.75	40.64	41.02	40.82	qfq	1,378,051	56,938,489	-2.63%
2026-05-22	41.14	42.54	40.41	42.13	41.93	qfq	1,368,379	56,854,742	2.91%
2026-05-21	42.34	42.83	40.80	40.94	40.74	qfq	1,648,118	69,484,445	-3.35%
2026-05-20	43.00	43.04	41.61	42.36	42.16	qfq	1,107,070	46,753,241	-1.14%
2026-05-19	42.98	43.62	42.18	42.85	42.64	qfq	1,440,153	61,714,896	-0.70%
2026-05-18	43.00	43.30	42.15	43.15	42.94	qfq	1,554,486	66,528,898	-0.62%
2026-05-15	43.26	44.25	43.00	43.42	43.21	qfq	1,842,686	80,429,003	0.37%
2026-05-14	42.89	44.25	42.05	43.26	43.05	qfq	2,119,659	91,844,585	1.36%
2026-05-13	42.82	43.25	42.45	42.68	42.48	qfq	1,140,697	48,893,475	-0.23%
2026-05-12	43.79	44.14	42.60	42.78	42.57	qfq	1,271,042	54,892,198	-2.28%
2026-05-11	43.83	44.15	43.40	43.78	43.57	qfq	1,165,975	50,961,424	-0.11%
2026-05-08	43.54	43.83	43.22	43.83	43.62	qfq	1,262,829	55,009,169	0.67%
2026-05-07	43.58	43.98	43.21	43.54	43.33	qfq	1,568,017	68,482,536	0.35%
2026-05-06	43.63	44.15	42.68	43.39	43.18	qfq	2,412,253	104,781,789	-0.21%
2026-04-30	42.42	43.55	42.18	43.48	43.27	qfq	1,660,320	71,463,581	3.08%
2026-04-29	42.00	42.69	40.90	42.18	41.98	qfq	2,630,988	109,700,408	-2.27%
2026-04-28	43.00	43.85	42.83	43.16	42.95	qfq	1,230,890	53,293,159	-0.02%
2026-04-27	42.41	43.35	41.92	43.17	42.96	qfq	1,082,200	46,137,169	1.67%
2026-04-24	41.82	42.62	41.13	42.46	42.26	qfq	1,245,653	52,188,509	1.53%
2026-04-23	42.73	42.88	41.69	41.82	41.62	qfq	1,085,469	45,758,190	-2.63%
2026-04-22	42.79	42.99	42.45	42.95	42.74	qfq	1,035,440	44,265,801	0.12%
2026-04-21	42.62	42.93	42.35	42.90	42.69	qfq	876,625	37,401,402	0.66%
2026-04-20	42.60	42.69	42.09	42.62	42.42	qfq	691,286	29,342,908	0.28%
2026-04-17	42.14	42.58	41.95	42.50	42.30	qfq	790,224	33,425,508	0.90%
2026-04-16	41.81	42.40	41.30	42.12	41.92	qfq	927,638	38,892,762	1.79%
2026-04-15	41.91	42.19	41.27	41.38	41.18	qfq	1,018,183	42,461,584	-1.29%
2026-04-14	42.57	42.68	41.50	41.92	41.72	qfq	1,014,033	42,499,241	-0.87%
2026-04-13	42.30	42.35	41.66	42.29	42.09	qfq	916,668	38,535,932	0.07%
2026-04-10	42.08	42.77	41.85	42.26	42.06	qfq	850,975	36,159,625	1.03%
2026-04-09	42.61	42.77	41.75	41.83	41.63	qfq	835,018	35,223,788	-1.74%
2026-04-08	41.75	42.80	41.52	42.57	42.37	qfq	1,134,108	48,103,318	4.01%
2026-04-07	39.70	41.33	39.65	40.93	40.73	qfq	1,171,182	47,785,239	3.07%
2026-04-03	41.22	41.28	39.40	39.71	39.52	qfq	1,136,941	45,422,010	-3.62%
2026-04-02	42.10	42.27	40.56	41.20	41.00	qfq	937,584	38,703,793	-2.14%
2026-04-01	42.45	42.69	41.74	42.10	41.90	qfq	898,432	37,902,738	1.20%
2026-03-31	42.70	43.04	41.60	41.60	41.40	qfq	1,297,846	54,904,777	-1.52%
2026-03-30	41.57	42.43	41.21	42.24	42.04	qfq	1,010,824	42,416,683	1.00%
2026-03-27	40.30	41.91	40.20	41.82	41.62	qfq	1,167,992	48,342,338	2.25%
2026-03-26	41.60	42.08	40.50	40.90	40.70	qfq	1,242,329	51,118,799	-1.78%
2026-03-25	40.80	42.20	40.50	41.64	41.44	qfq	1,298,684	54,124,951	2.97%
2026-03-24	39.28	40.55	38.45	40.44	40.25	qfq	1,549,789	61,236,095	5.42%
2026-03-23	40.80	40.80	38.01	38.36	38.18	qfq	1,917,978	75,444,516	-6.89%
2026-03-20	42.95	43.44	41.01	41.20	41.00	qfq	1,344,738	56,699,853	-4.56%
2026-03-19	44.44	44.44	42.83	43.17	42.96	qfq	923,102	40,159,256	-3.34%
2026-03-18	43.88	44.77	43.56	44.66	44.45	qfq	1,033,246	45,682,783	2.57%
2026-03-17	45.15	45.38	43.54	43.54	43.33	qfq	1,197,643	53,200,139	-3.65%
2026-03-16	44.21	45.19	44.20	45.19	44.97	qfq	1,688,539	75,677,044	1.94%
2026-03-13	44.82	45.29	44.31	44.33	44.12	qfq	1,227,936	54,969,007	-1.27%
2026-03-12	46.43	46.57	44.50	44.90	44.68	qfq	1,366,970	62,227,204	-0.40%
2026-03-11	45.61	45.77	44.91	45.08	44.86	qfq	1,041,092	47,124,628	-0.57%
2026-03-10	44.35	45.43	44.35	45.34	45.12	qfq	1,500,929	67,572,709	3.42%
2026-03-09	44.22	44.55	43.16	43.84	43.63	qfq	1,656,080	72,734,713	-1.70%
2026-03-06	43.27	44.68	43.01	44.60	44.39	qfq	1,491,784	65,845,649	2.67%
2026-03-05	43.65	44.02	42.93	43.44	43.23	qfq	1,556,045	67,637,038	1.61%
2026-03-04	42.95	43.68	42.42	42.75	42.54	qfq	1,397,401	60,067,255	-1.45%
2026-03-03	45.22	45.55	43.10	43.38	43.17	qfq	2,172,069	96,556,291	-4.05%
2026-03-02	47.20	47.49	45.21	45.21	44.99	qfq	3,460,323	159,621,958	-5.24%
2026-02-27	47.90	48.22	47.38	47.71	47.48	qfq	1,773,465	84,534,349	-1.38%
2026-02-26	48.33	48.69	47.73	48.38	48.15	qfq	1,513,364	72,746,301	0.10%
2026-02-25	48.75	49.03	48.11	48.33	48.10	qfq	1,474,970	71,577,456	-0.14%
2026-02-24	47.81	48.54	47.74	48.40	48.17	qfq	1,213,072	58,608,607	1.85%
2026-02-13	48.00	48.48	47.35	47.52	47.29	qfq	956,454	45,926,457	-0.63%
2026-02-12	48.33	48.50	47.72	47.82	47.59	qfq	873,312	42,084,035	-1.06%
2026-02-11	48.37	48.67	48.03	48.33	48.10	qfq	762,237	36,940,363	0.00%
2026-02-10	48.89	49.09	48.25	48.33	48.10	qfq	822,007	39,891,386	-1.06%
2026-02-09	48.55	48.92	47.90	48.85	48.62	qfq	1,054,635	51,230,023	2.52%
2026-02-06	47.17	48.33	46.60	47.65	47.42	qfq	947,299	45,264,351	0.46%
2026-02-05	47.64	48.08	47.24	47.43	47.20	qfq	918,141	43,793,201	-0.44%
2026-02-04	47.61	48.09	47.08	47.64	47.41	qfq	848,344	40,385,456	0.15%
2026-02-03	46.67	47.59	46.44	47.57	47.34	qfq	1,133,785	53,457,573	2.43%
2026-02-02	47.63	48.22	46.23	46.44	46.22	qfq	1,547,510	72,934,954	-3.05%
2026-01-30	46.50	48.05	46.44	47.90	47.67	qfq	1,293,517	61,333,645	2.55%
2026-01-29	47.00	48.08	46.45	46.71	46.49	qfq	1,186,053	56,058,191	-1.56%
2026-01-28	48.10	48.37	47.25	47.45	47.22	qfq	1,198,036	57,087,832	-1.96%
2026-01-27	48.68	48.84	46.80	48.40	48.17	qfq	1,888,383	90,366,672	-0.78%
2026-01-26	50.50	50.70	48.14	48.78	48.55	qfq	1,894,826	92,906,428	-3.06%
2026-01-23	50.00	50.44	49.70	50.32	50.08	qfq	1,303,087	65,384,179	0.70%
2026-01-22	49.60	50.14	49.50	49.97	49.73	qfq	1,241,973	61,928,212	0.60%
2026-01-21	49.36	49.90	48.80	49.67	49.43	qfq	1,786,089	88,448,164	-0.66%
2026-01-20	50.89	51.30	49.38	50.00	49.76	qfq	1,547,792	77,648,640	-1.26%
2026-01-19	49.35	51.22	48.90	50.64	50.40	qfq	1,689,099	84,882,981	2.70%
2026-01-16	49.08	49.33	48.18	49.31	49.07	qfq	1,305,210	63,904,183	0.57%
2026-01-15	48.00	49.21	48.00	49.03	48.79	qfq	866,500	42,334,370	0.78%
2026-01-14	49.02	49.45	47.77	48.65	48.42	qfq	1,412,006	68,873,995	-0.27%
2026-01-13	49.15	49.90	48.50	48.78	48.55	qfq	972,300	47,768,336	-0.73%
2026-01-12	48.66	49.57	48.41	49.14	48.90	qfq	1,023,200	50,125,477	0.82%
2026-01-09	48.69	48.77	47.86	48.74	48.51	qfq	1,001,855	48,516,707	0.18%
2026-01-08	48.02	48.86	47.93	48.65	48.42	qfq	820,600	39,816,317	0.89%
2026-01-07	47.98	48.56	47.54	48.22	47.99	qfq	936,800	45,082,163	0.56%
2026-01-06	47.80	48.47	47.60	47.95	47.72	qfq	1,139,500	54,641,400	-0.12%
2026-01-05	48.03	48.80	47.39	48.01	47.78	qfq	980,586	47,143,201	-0.54%
2025-12-31	47.99	48.27	47.39	48.27	48.04	qfq	834,597	39,951,245	0.73%
2025-12-30	47.02	48.48	47.02	47.92	47.69	qfq	1,385,900	66,248,953	0.40%
2025-12-29	46.60	48.16	46.50	47.73	47.50	qfq	1,485,463	70,796,601	2.96%
2025-12-26	47.25	47.25	46.24	46.36	46.14	qfq	648,660	30,287,743	-1.70%
2025-12-25	46.16	47.26	46.15	47.16	46.93	qfq	773,800	36,261,484	2.25%
2025-12-24	45.48	46.57	45.22	46.12	45.90	qfq	763,700	35,254,684	1.59%
2025-12-23	45.46	45.85	45.04	45.40	45.18	qfq	534,200	24,279,068	-0.46%
2025-12-22	45.62	46.45	45.44	45.61	45.39	qfq	862,203	39,432,059	-0.22%
2025-12-19	44.30	45.74	44.30	45.71	45.49	qfq	849,900	38,346,545	3.53%
2025-12-18	43.32	44.68	43.02	44.15	43.94	qfq	780,400	34,507,981	1.99%
2025-12-17	43.22	43.65	42.37	43.29	43.08	qfq	631,200	27,122,080	-0.02%
2025-12-16	44.48	44.48	43.20	43.30	43.09	qfq	708,100	30,810,259	-1.88%
2025-12-15	43.93	44.80	43.80	44.13	43.92	qfq	638,000	28,250,132	-0.29%
2025-12-12	44.57	45.50	44.08	44.26	44.05	qfq	757,345	33,858,919	-0.72%
2025-12-11	46.20	46.20	44.52	44.58	44.37	qfq	948,600	42,905,185	-3.53%
2025-12-10	46.89	46.89	45.93	46.21	45.99	qfq	634,200	29,399,724	-1.49%
2025-12-09	46.53	47.15	46.53	46.91	46.68	qfq	570,100	26,766,472	0.11%
2025-12-08	46.58	47.10	46.31	46.86	46.64	qfq	731,200	34,211,045	0.73%
2025-12-05	45.71	46.52	45.18	46.52	46.30	qfq	621,100	28,558,736	1.97%
2025-12-04	46.39	46.75	45.51	45.62	45.40	qfq	599,800	27,567,438	-2.10%
2025-12-03	46.86	47.04	46.10	46.60	46.38	qfq	489,543	22,761,254	-0.58%
2025-12-02	47.00	47.43	46.58	46.87	46.65	qfq	673,500	31,564,583	-0.28%
2025-12-01	47.30	47.68	46.94	47.00	46.77	qfq	724,100	34,259,434	0.23%
2025-11-28	46.60	46.90	46.15	46.89	46.66	qfq	605,000	28,216,524	0.99%
2025-11-27	45.76	46.60	45.34	46.43	46.21	qfq	813,100	37,592,923	1.95%
2025-11-26	47.11	47.27	45.50	45.54	45.32	qfq	977,700	45,184,707	-2.86%
2025-11-25	46.75	47.54	46.23	46.88	46.65	qfq	901,876	42,502,018	1.43%
2025-11-24	45.50	46.67	45.34	46.22	46.00	qfq	930,000	42,872,015	2.17%
2025-11-21	48.00	48.33	45.12	45.24	45.02	qfq	1,486,632	68,842,601	-6.24%
2025-11-20	48.69	49.09	48.03	48.25	48.02	qfq	1,046,300	50,688,987	-0.94%
2025-11-19	50.10	50.33	48.24	48.71	48.48	qfq	1,192,800	58,384,552	-2.68%
2025-11-18	50.39	50.55	49.80	50.05	49.81	qfq	874,100	43,759,452	-0.67%
2025-11-17	49.61	50.60	49.61	50.39	50.15	qfq	1,085,900	54,539,088	0.60%
2025-11-14	49.30	50.40	49.20	50.09	49.85	qfq	1,361,800	68,070,431	0.99%
2025-11-13	49.01	49.91	48.64	49.60	49.36	qfq	1,221,879	60,301,612	1.04%
2025-11-12	49.77	50.76	48.90	49.09	48.85	qfq	1,416,061	70,316,615	-1.09%
2025-11-11	49.15	49.76	49.00	49.63	49.39	qfq	769,352	38,008,438	1.00%
2025-11-10	49.68	49.96	48.93	49.14	48.90	qfq	917,000	45,200,858	-0.75%
2025-11-07	49.31	50.21	48.83	49.51	49.27	qfq	952,452	47,272,113	0.10%
2025-11-06	49.02	49.62	48.81	49.46	49.22	qfq	766,479	37,723,552	0.90%
2025-11-05	48.00	49.29	48.00	49.02	48.78	qfq	685,400	33,518,859	0.55%
2025-11-04	48.80	49.24	48.20	48.75	48.52	qfq	840,937	40,839,469	-0.57%
2025-11-03	49.56	49.68	48.82	49.03	48.79	qfq	880,600	43,252,120	-0.55%
2025-10-31	48.98	49.49	48.45	49.30	49.06	qfq	1,082,592	53,213,200	1.25%
2025-10-30	49.14	49.58	48.50	48.69	48.46	qfq	1,176,673	57,635,937	0.39%
2025-10-29	48.80	49.00	48.05	48.50	48.27	qfq	853,700	41,439,859	-0.57%
2025-10-28	48.58	49.22	48.55	48.78	48.55	qfq	696,800	34,034,012	0.06%
2025-10-27	48.35	49.10	47.91	48.75	48.52	qfq	1,043,700	50,720,266	0.93%
2025-10-24	48.49	48.49	47.80	48.30	48.07	qfq	737,500	35,559,464	0.17%
2025-10-23	48.18	48.34	47.34	48.22	47.99	qfq	641,795	30,700,505	0.15%
2025-10-22	47.81	48.28	47.50	48.15	47.92	qfq	701,200	33,613,206	0.06%
2025-10-21	46.94	48.20	46.85	48.12	47.89	qfq	883,980	41,991,984	2.51%
2025-10-20	46.34	47.26	46.00	46.94	46.71	qfq	780,700	36,517,713	2.53%
2025-10-17	46.53	47.25	45.73	45.78	45.56	qfq	781,600	36,180,952	-2.49%
2025-10-16	47.88	48.16	46.76	46.95	46.72	qfq	831,137	39,315,462	-1.88%
2025-10-15	47.22	48.06	47.11	47.85	47.62	qfq	766,000	36,569,689	1.64%
2025-10-14	48.80	48.86	46.92	47.08	46.85	qfq	970,900	46,310,017	-2.83%
2025-10-13	46.70	48.48	44.52	48.45	48.22	qfq	1,216,603	57,529,649	0.35%
2025-10-10	47.80	48.67	47.50	48.28	48.05	qfq	1,218,200	58,867,094	0.92%
2025-10-09	48.04	48.66	47.71	47.84	47.61	qfq	877,100	42,192,368	-0.02%
2025-09-30	48.04	48.14	47.61	47.85	47.62	qfq	625,500	29,964,635	0.00%
2025-09-29	47.20	48.28	46.86	47.85	47.62	qfq	915,827	43,680,257	0.59%
2025-09-26	47.60	48.35	46.81	47.57	47.14	qfq	1,037,000	49,474,308	-0.34%
2025-09-25	47.96	48.95	47.65	47.73	47.30	qfq	976,800	47,154,508	-0.31%
2025-09-24	46.70	48.14	46.70	47.88	47.45	qfq	1,095,700	52,275,459	1.25%
2025-09-23	47.99	48.00	45.50	47.29	46.87	qfq	1,722,315	80,109,916	-1.81%
2025-09-22	47.94	49.14	47.49	48.16	47.73	qfq	881,678	42,319,553	0.65%
2025-09-19	49.00	49.25	47.53	47.85	47.42	qfq	1,440,517	69,515,833	-2.64%
2025-09-18	51.08	51.35	48.66	49.15	48.71	qfq	2,187,095	109,032,354	-4.00%
2025-09-17	50.30	52.29	50.26	51.20	50.74	qfq	2,286,863	117,440,061	1.59%
2025-09-16	49.50	50.70	49.15	50.40	49.95	qfq	1,304,293	65,237,752	1.59%
2025-09-15	49.88	50.29	49.48	49.61	49.16	qfq	919,987	45,795,918	-0.56%
2025-09-12	50.47	50.70	49.66	49.89	49.44	qfq	910,100	45,580,937	-1.15%
2025-09-11	49.60	50.75	49.25	50.47	50.02	qfq	1,172,467	58,665,563	0.90%
2025-09-10	51.00	51.28	49.60	50.02	49.57	qfq	1,413,228	71,012,966	-2.19%
2025-09-09	50.80	51.62	50.60	51.14	50.68	qfq	1,838,819	94,110,589	-0.31%
2025-09-08	48.78	51.52	48.78	51.30	50.84	qfq	2,145,918	109,049,149	3.07%
2025-09-05	48.49	49.84	48.10	49.77	49.32	qfq	1,385,929	68,360,130	2.94%
2025-09-04	47.93	50.00	47.86	48.35	47.92	qfq	2,051,744	100,158,669	0.98%
2025-09-03	49.99	50.65	47.71	47.88	47.45	qfq	1,418,311	69,574,542	-3.37%
2025-09-02	50.68	50.86	47.92	49.55	49.10	qfq	2,772,400	136,232,272	-3.45%
2025-09-01	50.68	52.38	50.48	51.32	50.86	qfq	1,959,400	101,351,829	1.16%
2025-08-29	50.00	51.68	49.31	50.73	50.27	qfq	2,228,125	112,416,337	1.26%
2025-08-28	49.97	51.37	48.45	50.10	49.65	qfq	2,284,117	113,778,481	-0.20%
2025-08-27	51.70	52.95	50.15	50.20	49.75	qfq	2,267,714	117,272,797	-3.28%
2025-08-26	52.31	52.62	51.60	51.90	51.43	qfq	1,831,373	95,455,449	-1.18%
2025-08-25	52.40	53.23	52.10	52.52	52.05	qfq	2,042,925	107,470,276	-0.02%
2025-08-22	53.05	53.19	52.24	52.53	52.06	qfq	2,202,707	115,698,016	-1.48%
2025-08-21	54.03	54.48	52.60	53.32	52.84	qfq	2,512,700	133,630,986	-1.19%
2025-08-20	53.10	55.00	52.89	53.96	53.48	qfq	3,546,885	192,215,470	0.33%
2025-08-19	54.50	54.50	52.55	53.78	53.30	qfq	3,909,332	208,577,538	-1.45%
2025-08-18	53.15	55.50	52.54	54.57	54.08	qfq	6,084,651	328,322,366	2.67%
2025-08-15	51.02	54.33	51.01	53.15	52.67	qfq	4,809,547	255,661,462	3.44%
2025-08-14	52.68	53.70	51.23	51.38	50.92	qfq	4,373,570	228,104,515	-3.18%
2025-08-13	52.78	53.89	52.60	53.07	52.59	qfq	4,383,601	232,950,085	-0.24%
2025-08-12	54.10	54.66	52.69	53.20	52.72	qfq	5,071,525	270,112,386	-3.27%
2025-08-11	50.51	58.08	49.66	55.00	54.51	qfq	7,836,209	421,511,385	8.93%
2025-08-08	51.08	51.85	50.30	50.49	50.04	qfq	2,923,059	148,517,902	-1.12%
2025-08-07	51.98	52.12	50.73	51.06	50.60	qfq	5,227,233	267,676,383	-2.91%
2025-08-06	49.40	54.88	48.64	52.59	52.12	qfq	8,399,089	434,376,240	6.03%
2025-08-05	47.00	50.00	46.95	49.60	49.15	qfq	6,207,871	303,373,218	5.69%
2025-08-04	46.06	46.95	45.71	46.93	46.51	qfq	1,468,687	68,448,504	1.80%
2025-08-01	46.05	46.45	45.71	46.10	45.69	qfq	1,093,687	50,420,561	0.04%
2025-07-31	46.95	47.34	46.00	46.08	45.67	qfq	1,881,409	87,660,304	-2.66%
2025-07-30	47.26	47.80	46.40	47.34	46.91	qfq	2,289,968	107,712,715	0.13%
2025-07-29	47.69	47.69	46.77	47.28	46.86	qfq	2,296,500	108,094,388	-0.88%
2025-07-28	46.35	48.47	46.34	47.70	47.27	qfq	4,072,545	194,597,598	2.91%
2025-07-25	46.20	46.77	45.92	46.35	45.93	qfq	1,181,030	54,644,259	0.09%
2025-07-24	46.16	46.58	46.01	46.31	45.89	qfq	1,196,580	55,484,376	0.32%
2025-07-23	46.56	46.64	45.79	46.16	45.75	qfq	1,442,211	66,605,686	-1.07%
2025-07-22	47.22	47.73	46.31	46.66	46.24	qfq	2,356,397	110,019,956	-1.58%
2025-07-21	46.60	47.87	46.21	47.41	46.98	qfq	2,752,200	129,548,036	1.56%
2025-07-18	47.21	47.48	46.45	46.68	46.26	qfq	2,373,000	110,925,382	-1.10%
2025-07-17	45.68	47.55	45.66	47.20	46.78	qfq	3,890,200	183,116,376	2.81%
2025-07-16	45.99	46.56	45.51	45.91	45.50	qfq	1,918,800	88,271,255	-0.15%
2025-07-15	46.21	47.20	45.60	45.98	45.57	qfq	2,348,300	108,475,872	-1.50%
2025-07-14	45.21	47.60	45.08	46.68	46.26	qfq	3,599,200	168,760,238	3.21%
2025-07-11	45.55	45.68	44.51	45.23	44.82	qfq	1,560,310	70,391,720	-0.51%
2025-07-10	45.65	45.87	45.20	45.46	45.05	qfq	1,268,937	57,667,642	-0.68%
2025-07-09	46.13	46.60	45.52	45.77	45.36	qfq	1,942,400	89,673,647	-0.46%
2025-07-08	45.79	46.18	45.37	45.98	45.57	qfq	1,959,300	89,970,200	0.41%
2025-07-07	44.05	45.89	44.04	45.79	45.38	qfq	1,879,300	84,698,571	2.95%
2025-07-04	44.71	44.97	44.22	44.48	44.08	qfq	1,279,700	57,006,140	-0.51%
2025-07-03	44.87	44.87	44.14	44.71	44.31	qfq	1,001,800	44,560,475	0.49%
2025-07-02	45.15	45.30	44.21	44.49	44.09	qfq	1,190,600	52,996,248	-1.02%
2025-07-01	45.01	45.29	44.35	44.95	44.55	qfq	1,131,300	50,791,156	-0.11%
2025-06-30	44.00	45.00	44.00	45.00	44.60	qfq	1,363,655	61,138,032	1.81%
2025-06-27	44.22	44.60	43.93	44.20	43.80	qfq	814,300	36,000,876	0.45%
2025-06-26	44.30	44.68	43.76	44.00	43.60	qfq	1,350,500	59,830,043	-0.68%
2025-06-25	43.78	44.64	43.77	44.30	43.90	qfq	1,659,800	73,405,441	0.82%
2025-06-24	43.00	44.29	42.78	43.94	43.55	qfq	1,756,700	76,844,345	2.78%
2025-06-23	41.79	43.19	41.70	42.75	42.37	qfq	1,662,445	70,934,728	-0.23%
2025-06-20	43.56	44.18	42.81	42.85	42.47	qfq	1,227,872	53,161,308	-1.52%
2025-06-19	44.21	44.71	43.35	43.51	43.12	qfq	1,406,860	61,926,009	-1.87%
2025-06-18	44.41	45.58	44.05	44.34	43.94	qfq	1,319,436	58,542,539	-0.83%
2025-06-17	45.56	46.50	44.39	44.71	44.31	qfq	1,722,100	77,506,768	-1.74%
2025-06-16	45.00	45.94	44.76	45.50	45.09	qfq	1,407,800	64,124,872	0.22%
2025-06-13	45.62	46.55	44.75	45.40	44.99	qfq	2,262,600	103,192,425	-1.37%
2025-06-12	45.68	46.46	45.25	46.03	45.21	qfq	1,417,100	65,161,606	0.77%
2025-06-11	45.25	46.28	45.13	45.68	44.87	qfq	1,445,100	66,080,852	0.95%
2025-06-10	46.68	46.68	44.52	45.25	44.44	qfq	2,606,300	118,657,185	-2.86%
2025-06-09	45.90	46.90	45.75	46.58	45.75	qfq	1,846,591	85,882,957	1.42%
2025-06-06	46.52	47.17	45.61	45.93	45.11	qfq	2,233,991	103,168,612	-1.42%
2025-06-05	45.70	47.40	45.58	46.59	45.76	qfq	3,062,465	143,042,972	1.19%
2025-06-04	46.02	46.50	45.81	46.04	45.22	qfq	1,718,800	79,184,469	0.00%
2025-06-03	45.64	46.59	45.30	46.04	45.22	qfq	1,708,745	78,775,240	0.55%
2025-05-30	47.15	47.15	45.58	45.79	44.97	qfq	2,534,500	116,352,531	-2.84%
2025-05-29	46.90	47.89	46.26	47.13	46.29	qfq	3,913,600	183,731,989	0.11%
2025-05-28	49.00	49.30	47.00	47.08	46.24	qfq	3,483,989	166,717,024	-4.09%
2025-05-27	49.49	49.89	48.60	49.09	48.22	qfq	3,417,300	167,448,601	-2.41%
2025-05-26	48.27	51.55	47.60	50.30	49.40	qfq	5,772,791	287,423,857	4.29%
2025-05-23	47.35	48.78	46.78	48.23	47.37	qfq	3,696,164	177,409,553	1.28%
2025-05-22	48.01	50.47	47.50	47.62	46.77	qfq	3,929,636	191,246,620	-3.07%
2025-05-21	51.58	51.58	49.01	49.13	48.26	qfq	5,741,689	287,856,415	-6.03%
2025-05-20	52.20	53.77	51.51	52.28	51.35	qfq	6,672,813	349,287,977	-3.01%
2025-05-19	49.50	55.90	47.81	53.90	52.94	qfq	10,060,677	507,772,791	6.31%
2025-05-16	46.14	53.87	46.00	50.70	49.80	qfq	9,724,687	490,727,127	5.36%
2025-05-15	47.00	51.50	46.66	48.12	47.26	qfq	6,647,345	324,252,123	0.63%
2025-05-14	47.10	48.96	46.00	47.82	46.97	qfq	5,839,934	276,720,511	-1.20%
2025-05-13	45.56	49.18	45.01	48.40	47.54	qfq	7,829,139	371,137,025	6.09%
2025-05-12	45.05	46.15	44.53	45.62	44.81	qfq	4,645,472	210,613,901	1.81%
2025-05-09	46.83	47.10	44.70	44.81	44.01	qfq	4,662,724	212,471,195	-4.37%
2025-05-08	46.99	47.29	45.00	46.86	46.03	qfq	6,781,978	314,832,858	-5.45%
2025-05-07	45.97	52.00	45.34	49.56	48.68	qfq	10,659,712	508,304,495	6.53%
2025-05-06	44.63	46.52	43.50	46.52	45.69	qfq	8,745,881	393,870,847	6.21%
2025-04-30	49.00	50.00	43.58	43.80	43.02	qfq	11,287,449	525,147,582	-4.53%
2025-04-29	37.62	45.88	37.62	45.88	45.06	qfq	5,972,432	265,801,967	20.01%
2025-04-28	37.10	38.99	36.70	38.23	37.55	qfq	1,864,500	70,898,820	2.08%
2025-04-25	37.71	38.39	37.19	37.45	36.78	qfq	1,318,999	49,636,035	-1.19%
2025-04-24	36.93	38.65	36.81	37.90	37.23	qfq	2,059,700	78,001,813	2.10%
2025-04-23	36.12	37.22	36.08	37.12	36.46	qfq	1,020,500	37,518,418	2.97%
2025-04-22	35.82	36.08	35.60	36.05	35.41	qfq	645,000	23,126,278	0.28%
2025-04-21	35.47	35.98	35.20	35.95	35.31	qfq	632,872	22,599,415	1.32%
2025-04-18	35.25	35.75	34.90	35.48	34.85	qfq	673,600	23,783,348	0.48%
2025-04-17	34.86	35.72	34.62	35.31	34.68	qfq	664,501	23,574,806	1.32%
2025-04-16	35.06	35.41	34.23	34.85	34.23	qfq	801,900	27,959,720	-1.61%
2025-04-15	35.30	35.79	34.95	35.42	34.79	qfq	606,427	21,398,043	0.85%
2025-04-14	35.35	35.70	34.93	35.12	34.49	qfq	736,900	25,979,896	1.33%
2025-04-11	34.49	35.10	34.01	34.66	34.04	qfq	865,300	30,089,597	0.03%
2025-04-10	34.15	35.71	34.15	34.65	34.03	qfq	1,301,200	45,613,557	1.91%
2025-04-09	32.00	34.38	29.80	34.00	33.39	qfq	1,534,900	49,256,997	3.34%
2025-04-08	33.02	34.40	31.65	32.90	32.31	qfq	1,432,032	47,114,067	1.61%
2025-04-07	36.80	36.80	31.61	32.38	31.80	qfq	1,909,900	63,947,014	-15.74%
2025-04-03	38.87	39.22	37.72	38.43	37.75	qfq	1,092,600	41,963,547	-2.04%
2025-04-02	38.34	39.57	38.11	39.23	38.53	qfq	1,311,600	51,283,797	2.27%
2025-04-01	38.79	39.09	38.25	38.36	37.68	qfq	1,250,800	48,404,849	-0.60%
2025-03-31	37.50	38.96	36.28	38.59	37.90	qfq	1,877,110	70,781,170	1.87%
2025-03-28	38.77	39.05	37.75	37.88	37.21	qfq	992,910	37,985,504	-2.37%
2025-03-27	39.98	39.99	37.95	38.80	38.11	qfq	1,190,025	46,233,813	-1.57%
2025-03-26	38.06	40.33	38.01	39.42	38.72	qfq	2,227,510	88,062,790	3.06%
2025-03-25	37.40	38.69	37.23	38.25	37.57	qfq	1,557,600	59,226,055	2.27%
2025-03-24	39.00	39.30	36.47	37.40	36.73	qfq	1,971,800	74,011,607	-4.37%
2025-03-21	40.15	40.15	38.69	39.11	38.41	qfq	1,629,410	63,956,193	-3.17%
2025-03-20	41.05	41.07	39.41	40.39	39.67	qfq	1,878,510	75,355,311	-0.83%
2025-03-19	40.35	42.50	40.35	40.73	40.00	qfq	2,818,046	116,128,589	0.37%
2025-03-18	39.99	40.79	39.66	40.58	39.86	qfq	1,728,901	69,465,488	1.45%
2025-03-17	39.46	40.34	38.62	40.00	39.29	qfq	1,933,800	76,454,339	1.42%
2025-03-14	39.45	39.78	38.10	39.44	38.74	qfq	1,880,314	73,049,138	0.38%
2025-03-13	40.08	40.60	38.43	39.29	38.59	qfq	2,775,500	108,905,325	-2.87%
2025-03-12	40.88	41.47	40.37	40.45	39.73	qfq	3,947,200	160,985,001	-2.72%
2025-03-11	39.27	42.60	39.01	41.58	40.84	qfq	5,166,582	211,495,446	3.95%
2025-03-10	41.64	42.99	39.98	40.00	39.29	qfq	6,864,839	288,003,447	0.60%
2025-03-07	37.31	42.00	37.31	39.76	39.05	qfq	4,482,980	177,940,472	5.02%
2025-03-06	38.10	38.58	37.21	37.86	37.19	qfq	1,915,200	72,543,336	0.72%
2025-03-05	37.48	37.66	36.41	37.59	36.92	qfq	1,034,600	38,315,421	1.05%
2025-03-04	36.36	37.40	36.36	37.20	36.54	qfq	1,044,604	38,733,879	1.25%
2025-03-03	37.01	38.23	36.48	36.74	36.09	qfq	1,704,854	63,424,554	-1.50%
2025-02-28	38.00	40.11	37.19	37.30	36.64	qfq	2,660,954	102,849,603	-2.89%
2025-02-27	37.91	38.65	37.50	38.41	37.73	qfq	2,068,000	78,888,299	0.31%
2025-02-26	37.54	38.60	37.54	38.29	37.61	qfq	2,040,300	78,009,898	1.81%
2025-02-25	37.20	38.47	36.87	37.61	36.94	qfq	1,874,400	71,084,510	0.70%
2025-02-24	37.28	37.97	36.91	37.35	36.68	qfq	1,285,698	48,001,423	0.40%
2025-02-21	37.77	37.90	36.81	37.20	36.54	qfq	1,796,198	66,761,386	-1.64%
2025-02-20	36.23	38.00	35.91	37.82	37.15	qfq	2,494,835	92,968,846	4.33%
2025-02-19	34.53	36.25	34.53	36.25	35.60	qfq	1,519,935	54,483,422	4.62%
2025-02-18	35.51	35.96	34.40	34.65	34.03	qfq	997,500	35,045,395	-2.94%
2025-02-17	35.17	35.93	35.06	35.70	35.06	qfq	739,300	26,307,001	1.48%
2025-02-14	35.25	35.70	35.01	35.18	34.55	qfq	625,100	22,073,111	-0.09%
2025-02-13	36.00	36.08	35.16	35.21	34.58	qfq	721,954	25,634,258	-2.19%
2025-02-12	35.99	36.14	35.63	36.00	35.36	qfq	799,099	28,652,029	0.17%
2025-02-11	36.35	36.44	35.60	35.94	35.30	qfq	778,590	27,937,939	-0.53%
2025-02-10	35.90	36.18	35.55	36.13	35.49	qfq	756,099	27,131,375	0.64%
2025-02-07	35.99	36.37	35.59	35.90	35.26	qfq	939,800	33,915,479	-0.44%
2025-02-06	35.53	36.18	35.37	36.06	35.42	qfq	833,381	29,917,860	1.66%
2025-02-05	34.61	35.55	34.61	35.47	34.84	qfq	929,700	32,778,838	2.48%
2025-01-27	35.10	35.28	34.38	34.61	33.99	qfq	798,300	27,799,346	-1.23%
2025-01-24	34.59	35.06	34.28	35.04	34.42	qfq	861,900	29,853,149	1.42%
2025-01-23	34.88	35.18	34.50	34.55	33.93	qfq	773,000	26,987,326	-0.12%
2025-01-22	34.57	34.99	34.29	34.59	33.97	qfq	690,200	23,902,345	-1.14%
2025-01-21	35.26	35.48	34.45	34.99	34.37	qfq	633,600	22,067,712	0.03%
2025-01-20	34.22	35.03	34.17	34.98	34.36	qfq	861,206	29,947,792	2.43%
2025-01-17	34.16	34.50	33.78	34.15	33.54	qfq	611,600	20,883,892	-0.38%
2025-01-16	34.35	35.13	33.80	34.28	33.67	qfq	1,025,600	35,316,801	0.15%
2025-01-15	33.96	34.56	33.61	34.23	33.62	qfq	1,233,840	42,175,697	0.91%
2025-01-14	32.43	34.54	32.12	33.92	33.32	qfq	1,309,500	43,841,143	5.64%
2025-01-13	31.18	32.60	30.87	32.11	31.54	qfq	830,100	26,367,036	0.69%
2025-01-10	32.50	33.65	31.89	31.89	31.32	qfq	1,124,700	36,876,239	-1.94%
2025-01-09	32.16	32.83	31.79	32.52	31.94	qfq	710,900	23,104,181	1.15%
2025-01-08	32.29	32.50	31.02	32.15	31.58	qfq	821,300	26,199,482	-0.46%
2025-01-07	31.35	32.45	31.25	32.30	31.72	qfq	883,946	28,164,443	3.39%
2025-01-06	31.48	31.78	30.06	31.24	30.68	qfq	846,700	26,290,697	-0.76%
2025-01-03	33.81	33.89	31.45	31.48	30.92	qfq	1,228,778	39,778,967	-6.31%
2025-01-02	34.70	34.96	33.25	33.60	33.00	qfq	922,600	31,458,753	-2.61%
2024-12-31	35.52	36.08	34.43	34.50	33.89	qfq	898,038	31,508,334	-2.62%
2024-12-30	35.91	35.92	34.60	35.43	34.80	qfq	846,638	29,970,178	-1.58%
2024-12-27	36.13	36.74	35.78	36.00	35.36	qfq	1,077,500	39,104,730	0.28%
2024-12-26	34.80	36.24	34.80	35.90	35.26	qfq	1,344,100	48,204,992	3.16%
2024-12-25	36.34	37.20	34.50	34.80	34.18	qfq	1,727,500	61,010,431	-4.26%
2024-12-24	35.86	37.94	35.86	36.35	35.70	qfq	1,893,868	69,944,210	1.85%
2024-12-23	38.16	38.56	35.60	35.69	35.05	qfq	1,949,430	71,730,584	-6.89%
2024-12-20	36.96	39.43	36.53	38.33	37.65	qfq	1,783,402	67,743,362	4.19%
2024-12-19	36.99	37.48	36.30	36.79	36.13	qfq	1,367,700	50,235,285	-1.29%
2024-12-18	37.27	37.71	36.37	37.27	36.61	qfq	989,500	36,799,473	0.05%
2024-12-17	39.00	39.28	37.00	37.25	36.59	qfq	1,490,289	56,500,281	-4.63%
2024-12-16	39.40	39.78	38.66	39.06	38.36	qfq	1,488,300	58,327,525	-1.11%
2024-12-13	40.30	40.49	39.30	39.50	38.80	qfq	1,828,400	72,830,228	-1.91%
2024-12-12	40.71	40.76	39.56	40.27	39.55	qfq	2,538,658	101,790,472	-1.80%
2024-12-11	41.32	42.25	40.11	41.01	40.28	qfq	3,449,699	141,256,720	-1.44%
2024-12-10	41.32	43.49	40.06	41.61	40.87	qfq	5,489,408	230,709,665	2.74%
2024-12-09	38.69	41.00	38.27	40.50	39.78	qfq	3,923,956	157,484,908	4.65%
2024-12-06	39.50	39.55	37.93	38.70	38.01	qfq	2,082,500	80,139,581	-1.50%
2024-12-05	38.44	39.99	38.40	39.29	38.59	qfq	2,217,200	86,770,932	0.59%
2024-12-04	39.90	40.14	38.68	39.06	38.36	qfq	2,783,501	109,659,657	-0.84%
2024-12-03	39.62	40.54	39.00	39.39	38.69	qfq	3,103,001	122,899,433	-1.45%
2024-12-02	38.90	40.88	38.90	39.97	39.26	qfq	4,792,077	191,576,845	2.62%
2024-11-29	37.03	39.50	36.51	38.95	38.26	qfq	4,652,699	177,745,768	4.45%
2024-11-28	38.01	39.55	37.10	37.29	36.63	qfq	3,879,100	148,596,665	2.30%
2024-11-27	35.41	36.47	34.27	36.45	35.80	qfq	1,498,800	52,922,788	1.93%
2024-11-26	36.37	36.78	35.56	35.76	35.12	qfq	1,403,700	50,587,644	-2.00%
2024-11-25	35.66	36.81	35.39	36.49	35.84	qfq	1,931,539	69,461,880	3.90%
2024-11-22	37.74	37.87	35.12	35.12	34.49	qfq	3,137,339	114,775,972	-8.18%
2024-11-21	37.24	40.40	37.24	38.25	37.57	qfq	4,657,900	180,503,200	2.25%
2024-11-20	35.51	39.20	35.51	37.41	36.74	qfq	3,443,559	129,614,679	4.82%
2024-11-19	34.10	35.69	34.10	35.69	35.05	qfq	1,313,201	45,674,800	5.40%
2024-11-18	35.40	35.53	33.59	33.86	33.26	qfq	1,243,323	42,615,753	-3.12%
2024-11-15	35.69	36.19	34.88	34.95	34.33	qfq	953,900	34,031,589	-2.07%
2024-11-14	36.95	37.13	35.69	35.69	35.05	qfq	1,127,268	40,991,732	-3.28%
2024-11-13	36.60	37.02	35.77	36.90	36.24	qfq	1,295,168	47,204,581	0.85%
2024-11-12	36.99	37.49	36.19	36.59	35.94	qfq	1,808,137	66,820,421	-1.11%
2024-11-11	36.00	37.05	35.93	37.00	36.34	qfq	1,532,200	56,270,822	2.07%
2024-11-08	36.47	37.46	36.19	36.25	35.60	qfq	1,940,938	71,178,808	0.08%
2024-11-07	35.36	36.25	35.10	36.22	35.57	qfq	1,775,937	63,707,581	2.32%
2024-11-06	35.25	35.99	34.88	35.40	34.77	qfq	1,649,600	58,577,944	-0.06%
2024-11-05	34.66	35.50	34.40	35.42	34.79	qfq	1,437,737	50,500,399	2.07%
2024-11-04	33.04	34.96	33.04	34.70	34.08	qfq	1,186,856	40,872,560	4.14%
2024-11-01	35.01	35.35	33.29	33.32	32.73	qfq	1,326,713	45,117,128	-5.48%
2024-10-31	35.02	35.80	35.02	35.25	34.62	qfq	1,346,614	47,593,881	1.88%
2024-10-30	34.60	35.23	34.02	34.60	33.98	qfq	1,069,700	37,031,043	-0.66%
2024-10-29	36.15	36.68	34.77	34.83	34.21	qfq	1,461,296	51,674,265	-2.60%
2024-10-28	35.03	35.99	35.03	35.76	35.12	qfq	1,721,400	61,354,426	2.00%
2024-10-25	34.38	35.56	34.28	35.06	34.44	qfq	1,479,404	51,921,722	1.56%
2024-10-24	35.14	35.40	34.38	34.52	33.91	qfq	1,280,227	44,402,012	-2.68%
2024-10-23	34.83	35.97	34.46	35.47	34.84	qfq	1,995,647	70,386,506	1.84%
2024-10-22	35.18	35.19	34.49	34.83	34.21	qfq	1,223,900	42,541,978	-0.54%
2024-10-21	33.94	35.21	33.88	35.02	34.40	qfq	1,865,239	64,604,695	3.36%
2024-10-18	32.76	34.42	32.60	33.88	33.28	qfq	1,562,916	52,419,936	3.29%
2024-10-17	33.30	33.66	32.60	32.80	32.22	qfq	942,600	31,297,024	0.03%
2024-10-16	32.21	33.25	32.21	32.79	32.21	qfq	779,853	25,573,361	-0.06%
2024-10-15	33.32	33.98	32.70	32.81	32.23	qfq	1,228,500	40,970,859	-1.77%
2024-10-14	32.44	33.50	32.00	33.40	32.81	qfq	1,124,200	36,934,436	2.96%
2024-10-11	33.98	34.18	32.10	32.44	31.86	qfq	1,245,000	40,973,002	-5.15%
2024-10-10	34.15	35.22	33.51	34.20	33.59	qfq	1,329,619	45,930,208	0.86%
2024-10-09	36.94	36.94	33.88	33.91	33.31	qfq	2,186,846	77,658,395	-11.81%
2024-10-08	41.02	41.99	35.73	38.45	37.77	qfq	4,182,528	160,294,793	9.11%
2024-09-30	32.34	36.00	31.58	35.24	34.61	qfq	3,256,613	109,804,981	13.06%
2024-09-27	29.80	31.47	29.80	31.17	30.61	qfq	1,409,100	43,277,681	5.41%
2024-09-26	29.00	29.57	28.85	29.57	29.04	qfq	781,840	22,886,876	2.35%
2024-09-25	29.05	29.59	28.86	28.89	28.38	qfq	979,860	28,668,055	0.31%
2024-09-24	28.21	28.85	28.00	28.80	28.29	qfq	760,384	21,691,653	2.60%
2024-09-23	27.99	28.16	27.61	28.07	27.57	qfq	392,884	10,985,228	0.97%
2024-09-20	28.14	28.30	27.67	27.80	27.30	qfq	612,500	17,104,144	-1.14%
2024-09-19	27.37	28.25	27.37	28.12	27.62	qfq	632,000	17,653,409	2.74%
2024-09-18	27.76	27.95	26.85	27.37	26.88	qfq	663,500	18,051,824	-1.48%
2024-09-13	28.75	28.86	27.78	27.78	27.29	qfq	540,700	15,201,150	-2.73%
2024-09-12	29.10	29.40	28.55	28.56	28.05	qfq	445,484	12,898,739	-1.86%
2024-09-11	29.32	29.44	28.91	29.10	28.58	qfq	354,200	10,334,307	-0.89%
2024-09-10	29.21	29.52	28.93	29.36	28.84	qfq	405,500	11,872,159	0.51%
2024-09-09	29.09	29.39	28.90	29.21	28.69	qfq	470,700	13,736,969	0.41%
2024-09-06	29.80	29.98	29.05	29.09	28.57	qfq	564,400	16,576,064	-2.71%
2024-09-05	29.98	30.40	29.62	29.90	29.37	qfq	640,821	19,160,315	1.15%
2024-09-04	29.90	29.98	29.25	29.56	29.03	qfq	628,600	18,623,021	-1.34%
2024-09-03	29.72	30.33	29.65	29.96	29.43	qfq	610,419	18,305,929	0.17%
2024-09-02	30.70	31.10	29.87	29.91	29.38	qfq	968,100	29,503,100	-3.45%
2024-08-30	30.50	31.56	29.22	30.98	30.43	qfq	1,958,119	60,001,281	-1.49%
2024-08-29	30.76	31.56	30.37	31.45	30.89	qfq	572,521	17,880,271	2.21%
2024-08-28	30.38	30.90	30.03	30.77	30.22	qfq	420,300	12,880,007	1.82%
2024-08-27	30.89	30.89	30.10	30.22	29.68	qfq	487,000	14,798,409	-2.07%
2024-08-26	30.47	31.12	30.10	30.86	30.31	qfq	478,800	14,784,207	1.28%
2024-08-23	30.84	30.91	29.87	30.47	29.93	qfq	688,800	20,913,681	-1.36%
2024-08-22	31.00	31.51	30.66	30.89	30.34	qfq	486,200	15,117,627	-1.72%
2024-08-21	31.25	31.60	30.83	31.43	30.87	qfq	431,297	13,506,169	1.39%
2024-08-20	31.88	32.02	30.88	31.00	30.45	qfq	673,400	21,079,589	-2.61%
2024-08-19	32.59	32.68	31.80	31.83	31.26	qfq	578,800	18,634,757	-2.33%
2024-08-16	32.51	32.86	32.38	32.59	32.01	qfq	575,100	18,764,824	0.68%
2024-08-15	32.03	32.50	31.63	32.37	31.79	qfq	490,300	15,801,756	0.75%
2024-08-14	32.58	32.68	32.09	32.13	31.56	qfq	433,600	14,001,762	-0.86%
2024-08-13	31.81	32.41	31.52	32.41	31.83	qfq	598,000	19,181,876	1.92%
2024-08-12	32.03	32.48	31.61	31.80	31.23	qfq	647,000	20,681,779	-2.09%
2024-08-09	32.39	33.28	32.39	32.48	31.90	qfq	507,700	16,625,447	0.28%
2024-08-08	32.56	32.79	31.80	32.39	31.81	qfq	737,264	23,744,935	-1.46%
2024-08-07	32.58	33.09	32.58	32.87	32.28	qfq	567,762	18,668,590	0.37%
2024-08-06	32.55	33.09	32.45	32.75	32.17	qfq	583,000	19,060,328	1.39%
2024-08-05	33.31	33.85	32.26	32.30	31.72	qfq	1,139,511	37,566,363	-4.18%
2024-08-02	34.27	34.53	33.66	33.71	33.11	qfq	1,062,922	36,224,852	-2.63%
2024-08-01	34.41	34.69	34.20	34.62	34.00	qfq	1,404,141	48,382,748	0.61%
2024-07-31	33.74	34.60	33.34	34.41	33.80	qfq	1,688,377	57,707,292	2.05%
2024-07-30	33.96	34.25	33.72	33.72	33.12	qfq	1,153,900	39,156,322	-0.68%
2024-07-29	34.19	34.32	33.56	33.95	33.35	qfq	1,108,200	37,571,751	-1.02%
2024-07-26	33.46	34.48	33.34	34.30	33.69	qfq	1,595,483	54,389,485	1.60%
2024-07-25	32.61	34.35	32.44	33.76	33.16	qfq	1,585,327	53,416,459	2.93%
2024-07-24	33.00	33.48	32.51	32.80	32.22	qfq	885,400	29,158,849	-1.09%
2024-07-23	33.73	34.15	33.13	33.16	32.57	qfq	819,200	27,569,866	-1.78%
2024-07-22	33.60	34.09	33.47	33.76	33.16	qfq	825,800	27,906,595	-0.06%
2024-07-19	33.10	34.19	33.01	33.78	33.18	qfq	1,230,300	41,537,552	1.17%
2024-07-18	33.08	33.54	32.61	33.39	32.80	qfq	1,081,800	35,818,090	-0.57%
2024-07-17	34.82	35.00	33.50	33.58	32.98	qfq	2,379,490	80,813,982	-4.93%
2024-07-16	33.95	35.55	33.20	35.32	34.69	qfq	2,746,990	94,524,939	4.25%
2024-07-15	34.35	34.52	33.68	33.88	33.28	qfq	1,286,600	43,698,875	-1.37%
2024-07-12	34.58	34.79	34.08	34.35	33.74	qfq	1,494,301	51,346,245	-0.87%
2024-07-11	33.99	34.86	33.61	34.65	34.03	qfq	2,654,225	91,394,247	4.05%
2024-07-10	33.53	34.09	33.00	33.30	32.71	qfq	1,715,335	57,529,417	-1.48%
2024-07-09	32.81	34.03	31.60	33.80	33.20	qfq	2,927,597	96,189,123	1.38%
2024-07-08	35.66	35.73	33.16	33.34	32.75	qfq	4,633,172	159,389,941	-16.34%
2024-07-05	38.69	39.98	38.11	39.85	39.14	qfq	4,912,626	192,002,472	-0.20%
2024-07-04	38.18	41.00	37.69	39.93	39.22	qfq	7,078,502	278,583,665	12.99%
2024-07-03	36.23	36.29	35.34	35.34	34.71	qfq	772,700	27,490,662	-1.92%
2024-07-02	36.21	36.57	35.90	36.03	35.39	qfq	839,500	30,325,440	-0.50%
2024-07-01	35.98	36.44	35.43	36.21	35.57	qfq	780,100	28,023,645	0.22%
2024-06-28	35.46	36.61	35.31	36.13	35.49	qfq	970,082	35,128,854	1.92%
2024-06-27	36.00	36.40	35.36	35.45	34.82	qfq	932,100	33,528,585	-2.18%
2024-06-26	34.95	36.36	34.44	36.24	35.59	qfq	1,134,900	40,334,429	3.31%
2024-06-25	34.58	35.77	34.58	35.08	34.46	qfq	1,020,145	36,003,966	1.18%
2024-06-24	35.66	36.02	34.61	34.67	34.05	qfq	1,142,080	40,122,602	-3.75%
2024-06-21	36.36	36.93	35.84	36.02	35.38	qfq	1,072,800	38,870,781	-1.72%
2024-06-20	38.81	39.03	36.57	36.65	36.00	qfq	2,469,200	92,992,773	-6.27%
2024-06-19	37.89	39.60	37.30	39.10	38.40	qfq	3,393,873	130,919,953	1.88%
2024-06-18	36.96	38.85	36.96	38.38	37.70	qfq	2,588,490	99,081,279	4.32%
2024-06-17	36.30	37.41	36.30	36.79	36.13	qfq	978,200	36,162,255	0.00%
2024-06-14	36.88	36.88	36.30	36.79	36.13	qfq	819,090	29,985,969	0.00%
2024-06-13	36.88	37.27	36.22	36.79	36.13	qfq	1,200,527	44,343,710	0.30%
2024-06-12	36.40	37.13	36.05	36.68	36.03	qfq	1,079,606	39,694,415	0.60%
2024-06-11	35.61	36.65	34.88	36.46	35.81	qfq	1,279,733	46,314,872	1.96%
2024-06-07	35.61	36.35	35.09	35.76	35.12	qfq	1,458,994	52,133,938	2.82%
2024-06-06	38.00	38.03	34.44	34.78	34.16	qfq	2,268,294	81,021,219	-7.30%
2024-06-05	38.60	38.60	37.50	37.52	36.85	qfq	1,521,600	57,773,545	-4.09%
2024-06-04	38.57	39.38	37.60	39.12	38.42	qfq	2,214,694	85,453,859	1.22%
2024-06-03	39.11	39.29	37.88	38.65	37.96	qfq	1,729,006	66,366,059	0.13%
2024-05-31	37.70	39.49	37.66	38.60	37.91	qfq	2,446,668	95,009,376	2.12%
2024-05-30	40.01	40.01	37.80	37.80	37.13	qfq	3,211,828	124,317,106	-7.74%
2024-05-29	39.55	41.43	39.13	40.97	39.88	qfq	3,441,568	138,782,318	2.09%
2024-05-28	42.61	42.95	39.74	40.13	39.06	qfq	4,107,202	168,728,297	-7.24%
2024-05-27	42.57	43.59	41.70	43.26	42.11	qfq	4,733,097	202,145,618	-0.83%
2024-05-24	40.62	44.10	39.71	43.62	42.46	qfq	7,545,971	317,088,480	5.26%
2024-05-23	39.30	43.28	39.00	41.44	40.33	qfq	6,947,189	290,055,846	4.96%
2024-05-22	38.45	39.60	38.44	39.48	38.43	qfq	2,032,756	79,114,410	1.41%
2024-05-21	39.54	39.54	38.48	38.93	37.89	qfq	2,146,827	83,331,723	-2.11%
2024-05-20	40.21	40.49	39.27	39.77	38.71	qfq	3,564,188	141,700,775	-2.29%
2024-05-17	37.62	41.06	37.62	40.70	39.61	qfq	5,151,628	205,100,909	7.11%
2024-05-16	38.69	39.28	37.50	38.00	36.99	qfq	3,140,025	120,366,088	-3.09%
2024-05-15	36.68	39.32	36.19	39.21	38.16	qfq	3,963,926	152,842,289	6.98%
2024-05-14	36.58	37.09	36.31	36.65	35.67	qfq	919,300	33,741,954	1.64%
2024-05-13	36.55	36.80	35.71	36.06	35.10	qfq	895,900	32,394,467	-2.54%
2024-05-10	37.94	38.11	36.87	37.00	36.01	qfq	1,213,612	45,171,068	-2.53%
2024-05-09	37.51	38.30	37.51	37.96	36.95	qfq	1,337,000	50,813,104	0.96%
2024-05-08	38.80	38.88	37.50	37.60	36.60	qfq	1,925,033	73,152,637	-3.02%
2024-05-07	39.29	39.29	38.40	38.77	37.74	qfq	2,643,325	102,370,357	-1.57%
2024-05-06	38.10	39.80	37.42	39.39	38.34	qfq	3,295,963	126,833,206	3.88%
2024-04-30	37.04	38.68	36.50	37.92	36.91	qfq	2,657,659	100,839,719	2.38%
2024-04-29	35.92	37.36	35.89	37.04	36.05	qfq	1,869,300	68,793,159	4.34%
2024-04-26	35.15	35.75	34.66	35.50	34.55	qfq	1,727,100	60,951,581	0.03%
2024-04-25	34.32	36.54	34.28	35.49	34.54	qfq	2,193,858	78,565,644	3.77%
2024-04-24	33.22	34.32	32.86	34.20	33.29	qfq	1,117,800	37,894,270	4.08%
2024-04-23	32.60	33.23	31.77	32.86	31.98	qfq	906,074	29,760,306	2.05%
2024-04-22	32.63	32.63	31.15	32.20	31.34	qfq	847,526	27,169,792	-1.32%
2024-04-19	33.68	33.68	32.39	32.63	31.76	qfq	1,116,000	36,661,312	-1.95%
2024-04-18	33.50	34.05	33.00	33.28	32.39	qfq	1,293,406	43,319,839	-0.98%
2024-04-17	30.60	33.69	30.60	33.61	32.71	qfq	1,558,212	50,890,900	12.03%
2024-04-16	33.61	33.88	29.62	30.00	29.20	qfq	1,702,098	52,306,751	-10.71%
2024-04-15	36.15	36.50	32.89	33.60	32.70	qfq	1,801,544	62,240,944	-7.23%
2024-04-12	36.33	37.05	36.12	36.22	35.25	qfq	946,870	34,612,103	-0.30%
2024-04-11	36.49	37.02	36.20	36.33	35.36	qfq	1,082,727	39,601,415	-0.98%
2024-04-10	38.00	38.00	36.26	36.69	35.71	qfq	1,676,018	61,780,254	-3.52%
2024-04-09	37.26	38.53	37.05	38.03	37.02	qfq	1,330,714	50,474,785	3.37%
2024-04-08	39.29	39.32	36.56	36.79	35.81	qfq	1,465,100	55,015,378	-5.40%
2024-04-03	39.66	39.92	38.13	38.89	37.85	qfq	1,569,576	60,881,775	-2.53%
2024-04-02	39.97	40.69	39.50	39.90	38.84	qfq	1,903,365	76,316,982	-0.57%
2024-04-01	39.50	40.88	39.00	40.13	39.06	qfq	2,460,935	98,228,550	1.59%
2024-03-29	38.55	39.65	38.55	39.50	38.45	qfq	2,215,719	86,810,310	2.65%
2024-03-28	36.18	38.78	36.18	38.48	37.45	qfq	2,231,698	84,705,483	6.36%
2024-03-27	37.84	38.03	36.11	36.18	35.21	qfq	1,432,800	53,070,482	-4.59%
2024-03-26	37.40	38.25	37.35	37.92	36.91	qfq	1,631,165	61,752,190	0.77%
2024-03-25	39.50	39.72	37.62	37.63	36.63	qfq	2,595,186	100,239,468	-6.67%
2024-03-22	39.29	41.55	38.80	40.32	39.24	qfq	3,864,294	155,662,191	1.95%
2024-03-21	39.00	39.74	38.16	39.55	38.49	qfq	2,542,370	99,213,648	1.10%
2024-03-20	38.59	39.29	38.45	39.12	38.08	qfq	1,865,387	72,665,220	1.48%
2024-03-19	38.99	39.49	38.33	38.55	37.52	qfq	2,771,035	107,567,907	-2.41%
2024-03-18	38.01	39.88	37.89	39.50	38.45	qfq	3,579,181	139,775,922	3.87%
2024-03-15	36.55	38.09	36.36	38.03	37.02	qfq	2,653,863	99,660,991	3.34%
2024-03-14	37.01	37.65	35.95	36.80	35.82	qfq	1,982,073	73,045,773	-1.74%
2024-03-13	37.93	38.80	36.81	37.45	36.45	qfq	2,853,357	106,916,038	-1.45%
2024-03-12	36.31	38.26	35.96	38.00	36.99	qfq	3,310,772	123,200,703	3.83%
2024-03-11	35.65	36.95	35.64	36.60	35.62	qfq	2,008,100	73,119,347	1.50%
2024-03-08	35.00	36.29	35.00	36.06	35.10	qfq	1,510,891	53,963,229	1.86%
2024-03-07	36.00	36.65	35.02	35.40	34.46	qfq	2,122,549	76,496,602	-1.39%
2024-03-06	34.51	36.32	34.30	35.90	34.94	qfq	2,211,621	78,676,506	4.09%
2024-03-05	35.40	35.40	34.35	34.49	33.57	qfq	1,809,180	63,066,963	-3.82%
2024-03-04	36.19	36.60	34.60	35.86	34.90	qfq	2,187,798	77,611,177	-1.21%
2024-03-01	36.00	36.95	35.61	36.30	35.33	qfq	2,479,455	89,929,197	0.36%
2024-02-29	33.80	36.19	33.80	36.17	35.21	qfq	3,009,803	106,377,684	4.81%
2024-02-28	37.92	40.49	34.51	34.51	33.59	qfq	4,959,116	189,155,025	-11.60%
2024-02-27	35.04	41.99	35.00	39.04	38.00	qfq	4,807,076	185,078,819	9.60%
2024-02-26	35.45	36.66	34.78	35.62	34.67	qfq	2,587,200	92,617,852	2.12%
2024-02-23	33.29	35.05	33.29	34.88	33.95	qfq	2,242,264	77,081,043	5.12%
2024-02-22	31.80	33.20	31.80	33.18	32.29	qfq	1,791,710	58,511,535	3.33%
2024-02-21	31.20	33.47	30.98	32.11	31.25	qfq	1,980,365	64,286,655	1.07%
2024-02-20	31.14	31.95	30.41	31.77	30.92	qfq	1,465,416	46,072,038	1.60%
2024-02-19	30.11	31.28	29.88	31.27	30.44	qfq	2,109,437	64,745,893	5.93%
2024-02-08	26.90	29.98	25.70	29.52	28.73	qfq	2,569,088	71,744,550	6.69%
2024-02-07	31.00	31.80	26.93	27.67	26.93	qfq	2,772,024	80,948,399	-4.19%
2024-02-06	28.26	29.90	26.00	28.88	28.11	qfq	1,738,211	48,469,204	0.45%
2024-02-05	32.66	32.66	28.02	28.75	27.98	qfq	1,639,638	48,549,989	-12.69%
2024-02-02	34.55	35.28	31.01	32.93	32.05	qfq	1,310,131	43,879,804	-5.07%
2024-02-01	35.01	35.61	33.82	34.69	33.76	qfq	1,027,363	35,686,343	-1.87%
2024-01-31	36.82	37.70	35.16	35.35	34.41	qfq	1,258,537	45,622,373	-4.23%
2024-01-30	38.56	38.57	36.83	36.91	35.93	qfq	1,074,875	40,355,440	-4.28%
2024-01-29	40.30	40.36	38.55	38.56	37.53	qfq	1,677,671	65,849,522	-6.48%
2024-01-26	39.30	42.99	39.02	41.23	40.13	qfq	2,671,910	110,322,476	4.78%
2024-01-25	38.00	39.48	37.68	39.35	38.30	qfq	1,304,500	50,472,578	3.42%
2024-01-24	37.72	38.70	36.76	38.05	37.03	qfq	1,210,300	45,699,076	0.90%
2024-01-23	38.09	38.25	37.20	37.71	36.70	qfq	1,058,899	39,933,185	-0.76%
2024-01-22	40.60	41.10	37.91	38.00	36.99	qfq	1,751,424	69,112,055	-7.18%
2024-01-19	42.44	42.84	40.93	40.94	39.85	qfq	1,211,300	50,460,883	-3.51%
2024-01-18	42.66	43.17	41.42	42.43	41.30	qfq	1,289,600	54,405,990	-0.63%
2024-01-17	44.19	44.60	42.70	42.70	41.56	qfq	1,236,292	53,517,676	-3.66%
2024-01-16	44.41	44.92	43.34	44.32	43.14	qfq	1,646,400	72,341,554	-0.20%
2024-01-15	44.90	45.59	44.16	44.41	43.23	qfq	1,654,434	73,667,236	-1.66%
2024-01-12	45.00	47.39	44.80	45.16	43.96	qfq	2,663,720	122,454,275	-0.77%
2024-01-11	43.51	46.09	43.51	45.51	44.30	qfq	2,230,120	100,638,012	4.14%
2024-01-10	44.38	44.99	43.60	43.70	42.53	qfq	1,312,168	57,996,163	-2.37%
2024-01-09	43.99	45.59	43.99	44.76	43.57	qfq	1,513,268	67,926,455	1.50%
2024-01-08	44.81	45.29	44.10	44.10	42.92	qfq	1,383,110	61,725,028	-1.56%
2024-01-05	46.20	46.70	44.51	44.80	43.60	qfq	2,479,820	112,578,034	-3.32%
2024-01-04	48.87	49.26	46.00	46.34	45.10	qfq	3,074,715	144,253,886	-5.18%
2024-01-03	50.50	50.50	48.30	48.87	47.57	qfq	3,507,162	172,072,814	-5.20%
2024-01-02	49.71	52.63	49.60	51.55	50.17	qfq	5,136,239	263,347,238	2.08%
2023-12-29	48.54	51.32	48.04	50.50	49.15	qfq	4,723,963	235,793,545	3.38%
2023-12-28	48.51	49.48	45.18	48.85	47.55	qfq	4,868,096	233,746,623	-0.97%
2023-12-27	52.25	52.47	48.45	49.33	48.01	qfq	5,061,796	250,274,701	-4.40%
2023-12-26	52.05	57.67	51.18	51.60	50.22	qfq	8,039,797	435,466,221	-2.64%
2023-12-25	49.98	53.66	47.30	53.00	51.59	qfq	7,131,902	362,050,473	4.04%
2023-12-22	48.84	51.78	48.60	50.94	49.58	qfq	6,460,340	325,556,197	3.68%
2023-12-21	48.60	50.94	47.10	49.13	47.82	qfq	4,843,699	234,111,249	-1.17%
2023-12-20	50.77	54.20	49.71	49.71	48.38	qfq	7,271,682	375,082,584	-0.12%
2023-12-19	45.50	52.88	44.50	49.77	48.44	qfq	8,052,488	389,339,655	10.11%
2023-12-18	43.42	47.50	43.25	45.20	43.99	qfq	3,403,637	154,939,683	3.81%
2023-12-15	44.31	44.31	43.38	43.54	42.38	qfq	730,812	31,914,681	-0.48%
2023-12-14	43.36	44.40	43.20	43.75	42.58	qfq	1,164,380	51,060,272	0.97%
2023-12-13	43.31	43.88	43.10	43.33	42.17	qfq	835,611	36,297,787	-1.25%
2023-12-12	43.90	44.14	43.47	43.88	42.71	qfq	645,498	28,222,964	0.07%
2023-12-11	43.49	44.11	43.20	43.85	42.68	qfq	982,137	42,896,463	0.23%
2023-12-08	44.61	45.25	43.66	43.75	42.58	qfq	1,174,783	51,955,344	-2.21%
2023-12-07	45.40	45.86	44.73	44.74	43.55	qfq	927,576	41,807,621	-1.71%
2023-12-06	45.53	46.49	45.38	45.52	44.31	qfq	847,700	38,868,017	0.04%
2023-12-05	46.60	46.62	44.80	45.50	44.29	qfq	923,221	42,304,593	-2.40%
2023-12-04	46.48	46.90	46.05	46.62	45.38	qfq	942,300	43,761,685	0.39%
2023-12-01	46.38	46.60	45.80	46.44	45.20	qfq	1,002,805	46,343,928	0.06%
2023-11-30	47.39	47.40	45.70	46.41	45.17	qfq	1,255,777	58,129,003	-2.23%
2023-11-29	47.96	48.36	47.36	47.47	46.20	qfq	1,391,636	66,275,765	-1.21%
2023-11-28	46.89	48.35	46.66	48.05	46.77	qfq	1,946,019	93,148,981	1.44%
2023-11-27	45.88	48.16	45.75	47.37	46.11	qfq	2,547,761	119,917,641	3.54%
2023-11-24	46.85	46.98	45.55	45.75	44.53	qfq	1,440,165	66,230,087	-2.56%
2023-11-23	45.85	47.26	45.85	46.95	45.70	qfq	1,761,105	82,410,718	2.04%
2023-11-22	47.98	48.16	45.98	46.01	44.78	qfq	3,154,618	147,313,279	-4.15%
2023-11-21	48.79	49.45	47.90	48.00	46.72	qfq	2,618,701	127,191,761	-1.52%
2023-11-20	48.73	49.81	48.52	48.74	47.44	qfq	2,309,930	113,358,702	-1.10%
2023-11-17	48.10	49.50	47.71	49.28	47.97	qfq	2,327,349	113,690,835	1.48%
2023-11-16	48.78	49.64	48.40	48.56	47.26	qfq	2,224,813	108,747,445	-1.52%
2023-11-15	47.80	49.50	47.01	49.31	47.99	qfq	3,530,448	170,762,816	3.27%
2023-11-14	47.54	48.19	47.24	47.75	46.48	qfq	1,758,878	83,704,486	-0.48%
2023-11-13	47.04	48.40	46.60	47.98	46.70	qfq	2,215,994	105,149,705	2.02%
2023-11-10	48.11	49.67	47.02	47.03	45.78	qfq	2,811,000	134,705,491	-3.63%
2023-11-09	52.96	52.96	48.70	48.80	47.50	qfq	4,810,212	243,883,466	-9.90%
2023-11-08	51.82	56.50	50.80	54.16	52.72	qfq	6,728,670	355,840,216	2.44%
2023-11-07	51.10	53.58	50.09	52.87	51.46	qfq	5,804,190	304,296,888	3.59%
2023-11-06	49.23	51.40	48.65	51.04	49.68	qfq	4,673,839	235,218,050	4.10%
2023-11-03	47.99	49.69	47.21	49.03	47.72	qfq	3,621,384	176,000,748	1.03%
2023-11-02	48.02	49.74	46.87	48.53	47.24	qfq	4,877,231	234,489,181	-0.02%
2023-11-01	50.50	50.51	48.10	48.54	47.24	qfq	4,695,861	230,405,939	-5.71%
2023-10-31	52.47	53.68	51.44	51.48	50.11	qfq	5,061,206	265,033,554	-4.31%
2023-10-30	52.53	54.88	51.00	53.80	52.36	qfq	6,535,529	343,096,478	0.56%
2023-10-27	56.96	59.75	53.45	53.50	52.07	qfq	9,187,846	515,869,660	-11.54%
2023-10-26	50.00	60.48	49.20	60.48	58.87	qfq	11,090,563	612,019,203	20.00%
2023-10-25	48.00	53.50	47.61	50.40	49.06	qfq	7,545,510	378,129,732	2.75%
2023-10-24	48.64	49.60	46.75	49.05	47.74	qfq	5,473,430	264,110,466	-0.81%
2023-10-23	47.00	51.80	46.36	49.45	48.13	qfq	6,305,089	312,121,018	1.73%
2023-10-20	46.06	49.50	44.52	48.61	47.31	qfq	6,029,984	285,937,969	3.96%
2023-10-19	45.97	50.20	44.92	46.76	45.51	qfq	6,989,843	334,295,076	-0.76%
2023-10-18	44.10	48.00	43.60	47.12	45.86	qfq	5,211,645	242,261,817	4.64%
2023-10-17	45.96	46.19	44.31	45.03	43.83	qfq	3,557,237	160,747,113	-5.20%
2023-10-16	45.60	48.98	44.58	47.50	46.23	qfq	5,811,820	270,371,413	1.69%
2023-10-13	43.51	49.98	43.13	46.71	45.46	qfq	6,617,762	306,523,722	5.30%
2023-10-12	42.76	44.36	41.33	44.36	43.18	qfq	4,075,123	175,503,930	3.43%
2023-10-11	43.29	44.60	42.30	42.89	41.75	qfq	3,380,976	146,167,832	0.92%
2023-10-10	43.80	43.98	41.70	42.50	41.37	qfq	4,482,026	191,396,999	-5.81%
2023-10-09	43.19	46.88	42.80	45.12	43.92	qfq	5,761,638	256,219,772	7.76%
2023-09-28	41.01	42.60	40.65	41.87	40.75	qfq	3,757,106	156,783,375	1.43%
2023-09-27	41.68	42.88	40.70	41.28	40.18	qfq	4,740,062	196,449,376	-3.53%
2023-09-26	43.62	44.27	41.42	42.79	41.65	qfq	5,779,668	245,671,428	-4.06%
2023-09-25	40.41	47.00	39.86	44.60	43.41	qfq	6,919,787	306,262,330	11.33%
2023-09-22	38.80	40.07	38.44	40.06	38.99	qfq	739,500	29,173,676	3.09%
2023-09-21	38.87	39.54	38.45	38.86	37.82	qfq	693,200	26,942,419	-0.49%
2023-09-20	38.99	39.78	38.90	39.05	38.01	qfq	523,715	20,596,080	0.77%
2023-09-19	39.28	39.59	38.66	38.75	37.72	qfq	448,500	17,479,833	-0.95%
2023-09-18	38.66	40.15	38.15	39.12	38.08	qfq	631,004	24,803,455	1.19%
2023-09-15	39.08	39.10	38.50	38.66	37.63	qfq	328,611	12,727,797	-0.51%
2023-09-14	40.00	40.00	38.66	38.86	37.82	qfq	485,011	18,970,157	-1.62%
2023-09-13	40.12	40.20	39.38	39.50	38.45	qfq	566,600	22,457,275	-1.47%
2023-09-12	40.00	40.53	39.77	40.09	39.02	qfq	421,013	16,832,260	-0.07%
2023-09-11	40.14	40.40	39.82	40.12	39.05	qfq	529,300	21,242,904	-0.05%
2023-09-08	39.74	40.47	39.70	40.14	39.07	qfq	456,200	18,293,762	0.35%
2023-09-07	41.31	41.51	39.86	40.00	38.93	qfq	744,413	30,062,620	-1.50%
2023-09-06	40.39	40.61	39.81	40.61	39.53	qfq	679,081	27,363,974	0.54%
2023-09-05	39.93	40.50	39.80	40.39	39.31	qfq	835,200	33,621,679	0.95%
2023-09-04	39.81	40.10	39.50	40.01	38.94	qfq	566,649	22,615,553	0.86%
2023-09-01	39.71	39.95	39.12	39.67	38.61	qfq	584,549	23,146,766	0.00%
2023-08-31	39.74	40.09	39.50	39.67	38.61	qfq	624,900	24,834,848	-0.43%
2023-08-30	39.60	40.18	39.11	39.84	38.78	qfq	965,599	38,407,763	0.48%
2023-08-29	37.57	39.83	37.40	39.65	38.59	qfq	1,203,800	47,080,849	5.96%
2023-08-28	38.75	39.74	37.23	37.42	36.42	qfq	826,999	31,727,778	1.14%
2023-08-25	37.80	38.45	36.81	37.00	36.01	qfq	596,757	22,299,264	-2.32%
2023-08-24	38.38	39.00	37.65	37.88	36.87	qfq	629,852	23,954,669	-1.58%
2023-08-23	38.51	39.28	38.37	38.49	37.46	qfq	666,800	25,879,703	-0.03%
2023-08-22	39.30	39.74	37.70	38.50	37.47	qfq	1,114,597	43,057,255	-2.06%
2023-08-21	38.26	40.15	38.13	39.31	38.26	qfq	1,462,900	57,687,065	2.72%
2023-08-18	37.86	39.12	37.55	38.27	37.25	qfq	860,500	33,141,570	1.40%
2023-08-17	36.75	37.80	36.56	37.74	36.73	qfq	418,500	15,585,680	2.72%
2023-08-16	37.86	37.86	36.74	36.74	35.76	qfq	348,099	12,948,534	-2.31%
2023-08-15	37.64	37.86	37.31	37.61	36.61	qfq	298,344	11,232,509	0.13%
2023-08-14	37.48	37.74	36.88	37.56	36.56	qfq	450,856	16,811,700	-0.53%
2023-08-11	37.93	38.67	37.74	37.76	36.75	qfq	499,266	19,083,850	-1.00%
2023-08-10	38.00	38.14	37.50	38.14	37.12	qfq	275,937	10,476,688	1.44%
2023-08-09	38.15	38.15	37.60	37.60	36.60	qfq	236,076	8,911,116	-1.42%
2023-08-08	37.93	38.15	37.64	38.14	37.12	qfq	176,045	6,673,383	0.90%
2023-08-07	37.81	38.33	37.60	37.80	36.79	qfq	286,044	10,815,224	-0.37%
2023-08-04	38.68	38.86	37.92	37.94	36.93	qfq	349,200	13,342,565	-1.40%
2023-08-03	39.19	39.20	38.39	38.48	37.45	qfq	336,300	12,976,571	-1.86%
2023-08-02	38.66	39.26	38.66	39.21	38.16	qfq	334,888	13,075,064	0.85%
2023-08-01	38.82	39.27	38.41	38.88	37.84	qfq	378,000	14,640,158	0.18%
2023-07-31	39.71	39.72	38.72	38.81	37.77	qfq	496,300	19,365,480	-1.32%
2023-07-28	39.30	39.58	38.74	39.33	38.28	qfq	393,700	15,459,478	-0.46%
2023-07-27	39.65	40.26	39.50	39.51	38.46	qfq	395,100	15,717,765	-0.90%
2023-07-26	39.70	40.49	39.60	39.87	38.81	qfq	564,774	22,613,761	0.33%
2023-07-25	38.80	39.85	38.66	39.74	38.68	qfq	473,799	18,668,932	2.55%
2023-07-24	38.41	39.06	38.14	38.75	37.72	qfq	360,406	13,975,591	1.04%
2023-07-21	38.94	39.19	38.30	38.35	37.33	qfq	314,700	12,166,907	-1.16%
2023-07-20	39.38	39.88	38.77	38.80	37.76	qfq	376,400	14,732,427	-1.87%
2023-07-19	39.86	40.07	39.43	39.54	38.49	qfq	292,000	11,586,797	-0.85%
2023-07-18	39.63	40.12	39.33	39.88	38.82	qfq	369,800	14,683,061	0.91%