SECURITY DETAIL · RAW DATA

通灵股份301168.SZ

ASZSECNYSTOCK

最近收盘价39.042026-07-17

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）1,855,662

成交额（元）74,569,605

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
2026-05-28	2026-06-04	cash_dividend	0.022	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-10	cash_dividend	0.062	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-10	2024-10-18	cash_dividend	0.084	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.168	—	—	—	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	40.68	41.46	38.55	39.04	39.04	qfq	1,855,662	74,569,605	-4.03%
2026-07-16	41.00	41.56	40.00	40.68	40.68	qfq	1,083,500	44,251,628	-0.44%
2026-07-15	40.99	41.64	40.55	40.86	40.86	qfq	1,416,863	58,122,022	-0.63%
2026-07-14	39.55	41.37	37.87	41.12	41.12	qfq	2,660,098	105,955,715	4.90%
2026-07-13	40.27	40.27	38.80	39.20	39.20	qfq	1,842,527	72,748,379	-2.34%
2026-07-10	39.81	40.57	39.60	40.14	40.14	qfq	1,708,074	68,587,810	0.85%
2026-07-09	39.46	40.09	38.88	39.80	39.80	qfq	1,556,200	61,598,352	1.74%
2026-07-08	41.40	41.52	39.07	39.12	39.12	qfq	1,842,900	73,307,795	-5.80%
2026-07-07	43.20	43.30	41.21	41.53	41.53	qfq	1,536,300	64,374,264	-2.97%
2026-07-06	44.30	44.30	41.88	42.80	42.80	qfq	2,170,200	93,212,387	-3.10%
2026-07-03	44.10	44.55	43.73	44.17	44.17	qfq	1,287,600	56,700,693	0.16%
2026-07-02	44.99	45.99	43.90	44.10	44.10	qfq	2,246,708	100,954,957	-2.46%
2026-07-01	44.95	46.20	44.50	45.21	45.21	qfq	2,504,055	112,798,309	0.67%
2026-06-30	43.19	45.37	42.88	44.91	44.91	qfq	4,328,228	193,116,329	4.27%
2026-06-29	42.36	43.48	41.30	43.07	43.07	qfq	3,860,360	163,385,434	2.18%
2026-06-26	45.45	45.74	41.80	42.15	42.15	qfq	3,123,600	134,155,379	-7.44%
2026-06-25	46.90	48.03	45.00	45.54	45.54	qfq	3,017,800	140,278,729	-3.82%
2026-06-24	47.10	47.80	46.35	47.35	47.35	qfq	2,204,021	103,418,067	-0.65%
2026-06-23	46.01	48.45	45.73	47.66	47.66	qfq	3,745,247	177,869,373	3.34%
2026-06-22	44.88	46.49	44.05	46.12	46.12	qfq	2,934,200	133,083,343	2.76%
2026-06-18	43.94	46.38	43.62	44.88	44.88	qfq	2,753,401	123,777,835	1.93%
2026-06-17	44.01	44.32	43.31	44.03	44.03	qfq	1,406,741	61,810,622	0.92%
2026-06-16	44.24	44.84	43.30	43.63	43.63	qfq	2,059,033	90,079,558	-0.84%
2026-06-15	43.28	44.14	42.62	44.00	44.00	qfq	2,557,556	111,196,951	1.15%
2026-06-12	42.70	43.79	42.35	43.50	43.50	qfq	2,534,800	109,903,787	2.35%
2026-06-11	42.47	42.89	42.09	42.50	42.50	qfq	1,388,737	58,949,219	0.05%
2026-06-10	42.95	43.00	41.80	42.48	42.48	qfq	1,791,171	75,839,335	-1.16%
2026-06-09	42.77	43.37	42.01	42.98	42.98	qfq	1,876,404	80,261,947	1.61%
2026-06-08	41.67	42.85	40.85	42.30	42.30	qfq	2,662,274	112,381,124	-0.42%
2026-06-05	42.26	42.76	41.70	42.48	42.48	qfq	2,112,600	89,471,404	0.43%
2026-06-04	42.15	42.87	41.70	42.30	42.30	qfq	2,066,436	87,439,237	0.00%
2026-06-03	42.02	42.57	41.70	42.30	42.28	qfq	2,704,000	113,773,194	1.03%
2026-06-02	41.21	42.00	40.67	41.87	41.85	qfq	2,075,765	86,112,442	1.60%
2026-06-01	40.56	41.67	40.10	41.21	41.19	qfq	1,973,070	80,657,411	2.39%
2026-05-29	40.57	41.18	39.23	40.25	40.23	qfq	2,126,000	85,005,374	0.00%
2026-05-28	39.95	40.55	39.80	40.25	40.23	qfq	1,624,990	65,241,552	0.17%
2026-05-27	42.63	43.10	39.97	40.18	40.16	qfq	3,049,500	125,090,636	-4.81%
2026-05-26	41.88	43.67	41.52	42.21	42.19	qfq	4,627,986	196,622,662	0.12%
2026-05-25	47.85	47.88	38.69	42.16	42.14	qfq	10,483,726	446,649,776	-12.82%
2026-05-22	45.50	48.80	45.46	48.36	48.34	qfq	5,730,332	271,338,313	6.38%
2026-05-21	47.99	48.80	45.17	45.46	45.44	qfq	4,769,389	222,438,149	-5.27%
2026-05-20	45.46	48.29	45.07	47.99	47.97	qfq	6,049,408	285,996,027	5.59%
2026-05-19	44.68	45.66	44.44	45.45	45.43	qfq	3,010,400	136,127,785	1.61%
2026-05-18	44.07	45.99	43.50	44.73	44.71	qfq	2,383,603	105,591,219	2.40%
2026-05-15	43.72	44.57	42.94	43.68	43.66	qfq	2,206,584	95,982,989	-0.05%
2026-05-14	44.51	44.70	43.53	43.70	43.68	qfq	1,844,000	81,113,447	-1.20%
2026-05-13	43.65	45.68	43.11	44.23	44.21	qfq	2,151,660	95,826,509	1.65%
2026-05-12	45.56	45.56	42.72	43.51	43.49	qfq	3,262,888	142,227,829	-4.10%
2026-05-11	45.00	47.74	44.65	45.37	45.35	qfq	3,853,896	176,117,392	1.75%
2026-05-08	44.08	45.39	43.23	44.59	44.57	qfq	2,754,836	122,233,888	0.00%
2026-05-07	44.02	45.49	43.91	44.59	44.57	qfq	2,637,546	117,545,221	1.92%
2026-05-06	43.07	44.46	41.57	43.75	43.73	qfq	3,342,588	144,484,549	2.92%
2026-04-30	42.01	43.10	41.67	42.51	42.49	qfq	1,293,500	55,023,372	1.17%
2026-04-29	41.18	42.68	41.17	42.02	42.00	qfq	1,311,900	55,167,952	1.30%
2026-04-28	41.80	41.98	41.20	41.48	41.46	qfq	1,046,031	43,478,810	-0.65%
2026-04-27	41.63	42.60	41.24	41.75	41.73	qfq	1,805,042	75,502,395	0.24%
2026-04-24	42.37	42.69	41.32	41.65	41.63	qfq	1,640,017	68,578,626	-2.50%
2026-04-23	43.57	43.80	42.63	42.72	42.70	qfq	1,788,200	77,280,609	-2.20%
2026-04-22	43.80	44.32	43.59	43.68	43.66	qfq	1,359,000	59,532,578	-0.95%
2026-04-21	45.00	45.00	43.84	44.10	44.08	qfq	1,253,800	55,479,175	-1.52%
2026-04-20	44.92	45.91	44.20	44.78	44.76	qfq	1,933,276	86,654,290	-0.71%
2026-04-17	44.18	45.20	43.46	45.10	45.08	qfq	2,369,573	105,819,980	3.09%
2026-04-16	44.00	44.47	43.00	43.75	43.73	qfq	1,703,268	74,614,520	-0.34%
2026-04-15	43.79	45.64	43.45	43.90	43.88	qfq	1,862,567	83,011,053	0.34%
2026-04-14	44.44	45.00	43.43	43.75	43.73	qfq	1,900,600	83,884,225	-1.60%
2026-04-13	43.20	45.15	42.90	44.46	44.44	qfq	2,664,985	118,473,128	2.44%
2026-04-10	43.07	44.22	42.92	43.40	43.38	qfq	2,190,800	95,273,797	0.44%
2026-04-09	43.05	43.75	42.53	43.21	43.19	qfq	2,735,800	117,935,836	0.00%
2026-04-08	42.60	43.34	42.03	43.21	43.19	qfq	2,327,160	99,596,354	2.59%
2026-04-07	40.08	42.20	40.08	42.12	42.10	qfq	1,924,000	80,247,872	5.14%
2026-04-03	40.88	41.10	39.71	40.06	40.04	qfq	1,741,500	70,270,032	-2.51%
2026-04-02	40.77	41.77	40.51	41.09	41.07	qfq	1,820,060	74,762,923	0.56%
2026-04-01	41.20	41.70	40.52	40.86	40.84	qfq	2,167,100	88,823,306	0.39%
2026-03-31	41.95	42.52	40.34	40.70	40.68	qfq	1,905,140	78,438,780	-2.98%
2026-03-30	42.70	43.67	41.19	41.95	41.93	qfq	2,245,300	94,499,624	-3.05%
2026-03-27	44.00	44.22	42.65	43.27	43.25	qfq	2,145,991	93,416,363	-2.10%
2026-03-26	44.12	45.15	43.57	44.20	44.18	qfq	2,516,163	112,198,484	0.43%
2026-03-25	44.25	45.00	43.57	44.01	43.99	qfq	2,652,365	117,137,418	-0.27%
2026-03-24	42.57	44.19	41.56	44.13	44.11	qfq	4,218,381	181,516,984	5.35%
2026-03-23	39.53	42.95	39.22	41.89	41.87	qfq	5,566,382	229,788,942	4.65%
2026-03-20	40.83	41.88	39.97	40.03	40.01	qfq	1,984,200	81,164,044	-1.96%
2026-03-19	41.82	42.41	40.45	40.83	40.81	qfq	1,629,203	66,988,734	-3.68%
2026-03-18	40.70	42.55	40.58	42.39	42.37	qfq	2,812,300	116,490,479	3.11%
2026-03-17	40.47	41.38	40.47	41.11	41.09	qfq	1,700,600	69,682,694	1.61%
2026-03-16	40.06	40.57	39.47	40.46	40.44	qfq	1,534,000	61,447,133	0.42%
2026-03-13	40.36	40.78	40.00	40.29	40.27	qfq	1,097,400	44,210,043	-0.22%
2026-03-12	40.68	40.70	39.53	40.38	40.36	qfq	1,660,342	66,678,790	-0.91%
2026-03-11	40.47	41.18	40.18	40.75	40.73	qfq	2,106,800	85,739,968	0.72%
2026-03-10	40.23	40.88	39.83	40.46	40.44	qfq	2,355,742	95,095,827	1.18%
2026-03-09	40.40	40.78	38.83	39.99	39.97	qfq	1,919,300	75,963,612	-2.44%
2026-03-06	40.40	41.34	40.09	40.99	40.97	qfq	1,232,300	50,283,459	1.46%
2026-03-05	40.57	41.00	40.01	40.40	40.38	qfq	914,200	36,947,550	0.87%
2026-03-04	40.00	40.94	39.77	40.05	40.03	qfq	2,055,356	82,777,578	-2.65%
2026-03-03	42.88	43.56	40.80	41.14	41.12	qfq	2,222,200	93,444,724	-4.06%
2026-03-02	43.07	44.02	42.42	42.88	42.86	qfq	1,817,200	77,883,421	-2.83%
2026-02-27	43.88	44.57	43.47	44.13	44.11	qfq	1,285,900	56,512,860	-0.54%
2026-02-26	43.85	44.60	43.24	44.37	44.35	qfq	1,941,500	85,399,357	1.16%
2026-02-25	42.80	44.50	42.21	43.86	43.84	qfq	2,277,309	98,943,220	3.47%
2026-02-24	42.53	42.95	42.20	42.39	42.37	qfq	885,900	37,625,674	0.33%
2026-02-13	42.67	43.05	42.24	42.25	42.23	qfq	890,400	37,928,568	-0.98%
2026-02-12	43.07	43.37	42.22	42.67	42.65	qfq	1,510,400	64,489,379	-1.36%
2026-02-11	43.78	44.28	43.20	43.26	43.24	qfq	865,177	37,721,793	-0.96%
2026-02-10	44.17	44.17	43.35	43.68	43.66	qfq	1,477,400	64,406,731	-1.47%
2026-02-09	44.56	45.29	43.96	44.33	44.31	qfq	1,603,109	71,439,682	0.77%
2026-02-06	43.98	44.55	43.57	43.99	43.97	qfq	1,187,359	52,437,393	-0.86%
2026-02-05	45.30	45.53	44.00	44.37	44.35	qfq	2,697,500	120,239,005	-4.46%
2026-02-04	45.09	48.44	45.09	46.44	46.42	qfq	3,714,592	172,792,926	3.52%
2026-02-03	43.76	45.56	43.33	44.86	44.84	qfq	1,899,035	85,235,480	2.89%
2026-02-02	44.06	45.66	43.26	43.60	43.58	qfq	1,989,590	87,330,205	-1.31%
2026-01-30	42.50	46.50	41.88	44.18	44.16	qfq	5,129,448	230,136,556	3.83%
2026-01-29	43.54	44.07	42.02	42.55	42.53	qfq	1,869,542	80,405,285	-3.03%
2026-01-28	44.99	44.99	43.43	43.88	43.86	qfq	1,611,388	70,687,769	-2.47%
2026-01-27	43.94	45.24	42.35	44.99	44.97	qfq	3,221,000	141,557,824	1.65%
2026-01-26	48.47	48.47	44.10	44.26	44.24	qfq	5,992,134	271,387,096	-9.10%
2026-01-23	45.57	49.00	45.56	48.69	48.66	qfq	5,950,119	285,388,447	7.51%
2026-01-22	44.88	46.26	44.73	45.29	45.27	qfq	1,986,558	90,426,938	1.25%
2026-01-21	44.97	45.38	44.35	44.73	44.71	qfq	1,456,478	65,171,450	-0.67%
2026-01-20	45.80	46.23	44.30	45.03	45.01	qfq	1,969,300	88,524,836	-2.02%
2026-01-19	47.49	47.53	45.80	45.96	45.94	qfq	2,198,900	101,945,647	-3.22%
2026-01-16	47.50	47.87	46.98	47.49	47.47	qfq	1,884,542	89,366,584	-0.02%
2026-01-15	46.77	47.65	46.30	47.50	47.48	qfq	2,366,282	111,750,282	1.89%
2026-01-14	47.09	47.96	46.18	46.62	46.60	qfq	3,121,722	146,698,024	-1.31%
2026-01-13	45.34	47.55	44.62	47.24	47.22	qfq	3,735,179	173,483,862	4.19%
2026-01-12	44.30	45.86	43.30	45.34	45.32	qfq	2,364,900	105,786,611	2.35%
2026-01-09	45.28	45.28	44.13	44.30	44.28	qfq	2,122,891	94,592,608	-1.47%
2026-01-08	44.57	45.48	44.40	44.96	44.94	qfq	1,631,779	73,515,858	1.03%
2026-01-07	46.00	46.24	43.90	44.50	44.48	qfq	3,071,079	137,634,994	-3.78%
2026-01-06	45.70	46.88	45.52	46.25	46.23	qfq	1,585,139	73,473,840	0.83%
2026-01-05	47.14	48.21	45.79	45.87	45.85	qfq	3,326,720	155,470,849	-1.78%
2025-12-31	46.07	46.88	45.30	46.70	46.68	qfq	1,964,252	90,984,167	1.30%
2025-12-30	46.29	46.88	45.94	46.10	46.08	qfq	1,519,300	70,395,545	-0.90%
2025-12-29	45.60	47.30	45.50	46.52	46.50	qfq	2,811,970	130,230,096	1.97%
2025-12-26	46.61	46.99	45.60	45.62	45.60	qfq	2,205,755	101,575,607	-1.49%
2025-12-25	45.61	47.23	45.58	46.31	46.29	qfq	2,625,345	122,181,040	1.07%
2025-12-24	46.66	46.99	45.00	45.82	45.80	qfq	2,797,239	128,656,473	-1.29%
2025-12-23	47.58	48.78	46.23	46.42	46.40	qfq	2,590,700	121,246,661	-2.44%
2025-12-22	47.47	48.35	46.11	47.58	47.56	qfq	2,416,070	115,119,153	0.19%
2025-12-19	47.07	48.45	46.73	47.49	47.47	qfq	1,797,021	85,293,287	0.27%
2025-12-18	46.70	47.66	46.51	47.36	47.34	qfq	1,351,021	63,449,589	0.98%
2025-12-17	46.30	47.12	45.88	46.90	46.88	qfq	1,780,231	82,960,764	1.30%
2025-12-16	46.99	47.22	45.70	46.30	46.28	qfq	2,276,259	105,220,997	-2.32%
2025-12-15	49.23	49.28	47.38	47.40	47.38	qfq	2,497,592	119,764,992	-5.01%
2025-12-12	49.24	50.23	48.98	49.90	49.87	qfq	2,731,358	135,690,072	0.02%
2025-12-11	49.00	50.79	48.23	49.89	49.86	qfq	5,586,700	276,986,012	2.76%
2025-12-10	46.40	49.09	45.79	48.55	48.52	qfq	3,330,600	159,581,681	4.59%
2025-12-09	45.95	46.68	45.00	46.42	46.40	qfq	1,528,318	70,014,236	1.02%
2025-12-08	45.88	47.20	45.80	45.95	45.93	qfq	1,954,226	90,657,048	0.26%
2025-12-05	46.60	47.00	45.64	45.83	45.81	qfq	1,738,200	80,218,389	-1.65%
2025-12-04	47.20	47.79	46.30	46.60	46.58	qfq	1,957,700	91,712,486	-1.29%
2025-12-03	47.95	48.15	46.41	47.21	47.19	qfq	2,176,900	102,733,534	-1.56%
2025-12-02	47.78	48.17	46.75	47.96	47.94	qfq	2,152,411	102,556,612	-0.15%
2025-12-01	46.48	48.30	46.13	48.03	48.01	qfq	3,584,600	171,033,901	3.56%
2025-11-28	46.05	46.84	45.51	46.38	46.36	qfq	2,226,948	102,492,818	1.05%
2025-11-27	45.30	46.40	44.77	45.90	45.88	qfq	2,199,142	100,943,245	2.00%
2025-11-26	43.48	45.15	43.20	45.00	44.98	qfq	1,590,500	70,879,957	3.50%
2025-11-25	42.90	44.07	42.90	43.48	43.46	qfq	1,040,586	45,367,288	2.19%
2025-11-24	42.80	43.60	42.20	42.55	42.53	qfq	1,440,100	61,444,726	0.35%
2025-11-21	44.20	44.28	42.01	42.40	42.38	qfq	1,992,500	85,912,398	-5.21%
2025-11-20	45.95	46.34	44.39	44.73	44.71	qfq	1,931,414	86,937,206	-2.34%
2025-11-19	46.90	47.22	45.13	45.80	45.78	qfq	1,899,126	87,199,192	-2.32%
2025-11-18	47.00	47.19	46.20	46.89	46.87	qfq	1,718,400	80,048,825	-0.70%
2025-11-17	47.50	47.78	46.55	47.22	47.20	qfq	2,253,821	106,157,852	-1.69%
2025-11-14	46.28	49.46	45.80	48.03	48.01	qfq	4,150,914	199,098,391	1.95%
2025-11-13	45.04	48.36	44.00	47.11	47.09	qfq	4,802,900	223,149,372	5.25%
2025-11-12	48.51	49.21	44.46	44.76	44.74	qfq	4,820,138	221,086,961	-4.40%
2025-11-11	45.43	47.72	45.36	46.82	46.80	qfq	3,597,700	167,479,954	3.01%
2025-11-10	45.07	46.28	44.88	45.45	45.43	qfq	3,076,604	139,873,863	0.31%
2025-11-07	44.32	45.69	44.30	45.31	45.29	qfq	1,787,350	80,739,790	1.14%
2025-11-06	44.94	45.08	44.28	44.80	44.78	qfq	1,395,860	62,385,057	0.18%
2025-11-05	43.75	45.18	43.68	44.72	44.70	qfq	1,666,799	74,050,176	1.13%
2025-11-04	45.20	45.20	43.81	44.22	44.20	qfq	1,510,500	66,769,422	-1.05%
2025-11-03	44.00	44.98	43.20	44.69	44.67	qfq	2,283,620	100,894,133	0.81%
2025-10-31	44.72	45.70	44.20	44.33	44.31	qfq	2,099,000	94,321,603	-0.87%
2025-10-30	44.87	45.20	44.40	44.72	44.70	qfq	1,625,284	72,711,553	-0.33%
2025-10-29	44.60	44.93	43.48	44.87	44.85	qfq	2,496,211	110,296,936	0.70%
2025-10-28	44.60	44.94	43.96	44.56	44.54	qfq	2,110,612	93,997,607	-0.71%
2025-10-27	43.48	45.44	43.38	44.88	44.86	qfq	3,395,248	151,974,527	3.22%
2025-10-24	42.18	43.78	41.20	43.48	43.46	qfq	3,315,211	141,246,147	6.05%
2025-10-23	39.44	41.26	38.84	41.00	40.98	qfq	2,478,000	99,142,196	3.96%
2025-10-22	38.64	39.67	38.30	39.44	39.42	qfq	1,351,100	52,947,823	1.39%
2025-10-21	38.22	38.98	37.70	38.90	38.88	qfq	1,407,308	54,008,556	1.86%
2025-10-20	38.20	39.63	37.69	38.19	38.17	qfq	1,111,300	42,553,474	0.05%
2025-10-17	38.90	39.18	38.00	38.17	38.15	qfq	1,668,194	63,967,807	-2.28%
2025-10-16	40.00	40.00	38.68	39.06	39.04	qfq	1,127,500	44,075,974	-1.93%
2025-10-15	39.58	40.25	38.70	39.83	39.81	qfq	1,389,300	54,927,915	0.38%
2025-10-14	40.20	41.30	39.21	39.68	39.66	qfq	2,059,270	82,609,297	-0.20%
2025-10-13	37.79	39.88	37.48	39.76	39.74	qfq	2,684,121	104,236,542	-2.29%
2025-10-10	41.71	42.13	40.57	40.69	40.67	qfq	1,690,600	69,416,002	-2.89%
2025-10-09	42.55	43.02	41.76	41.90	41.88	qfq	1,727,300	72,783,028	-1.50%
2025-09-30	42.98	43.36	42.50	42.54	42.52	qfq	2,148,300	92,159,792	-1.07%
2025-09-29	43.21	44.55	42.18	43.00	42.98	qfq	3,315,570	142,552,437	-1.96%
2025-09-26	44.60	45.20	43.60	43.86	43.84	qfq	2,493,278	110,472,589	-2.47%
2025-09-25	46.30	47.47	44.61	44.97	44.95	qfq	4,124,855	188,181,262	-2.49%
2025-09-24	45.12	46.75	44.75	46.12	46.10	qfq	3,384,334	154,928,998	1.45%
2025-09-23	43.53	46.49	43.53	45.46	45.44	qfq	5,778,294	261,403,121	3.88%
2025-09-22	43.49	44.36	41.65	43.76	43.74	qfq	5,054,545	218,293,495	1.32%
2025-09-19	42.58	43.49	42.08	43.19	43.17	qfq	3,057,770	131,038,533	1.50%
2025-09-18	41.01	44.48	40.30	42.55	42.53	qfq	6,050,313	258,819,528	5.37%
2025-09-17	40.45	41.61	40.22	40.38	40.36	qfq	2,028,500	82,840,739	0.35%
2025-09-16	40.90	41.30	40.07	40.24	40.22	qfq	1,692,600	68,665,028	-1.23%
2025-09-15	39.58	41.90	39.38	40.74	40.72	qfq	3,407,800	138,369,751	2.93%
2025-09-12	39.34	40.25	38.55	39.58	39.56	qfq	2,112,806	83,283,582	-0.05%
2025-09-11	38.52	39.99	38.12	39.60	39.58	qfq	1,903,153	74,575,521	2.80%
2025-09-10	38.84	39.11	37.90	38.52	38.50	qfq	2,148,698	82,631,171	-0.98%
2025-09-09	40.33	40.90	38.28	38.90	38.88	qfq	3,027,004	118,814,882	-4.05%
2025-09-08	42.12	42.19	40.49	40.54	40.52	qfq	2,824,000	115,429,835	-2.55%
2025-09-05	39.38	42.88	39.38	41.60	41.58	qfq	4,108,237	169,415,667	6.20%
2025-09-04	39.50	40.50	38.57	39.17	39.15	qfq	2,041,000	81,117,322	0.10%
2025-09-03	39.83	40.99	38.91	39.13	39.11	qfq	1,989,300	79,153,550	-1.68%
2025-09-02	40.39	40.65	38.49	39.80	39.78	qfq	2,976,791	118,159,977	-2.09%
2025-09-01	41.05	41.60	40.30	40.65	40.63	qfq	2,108,600	86,047,887	-0.97%
2025-08-29	41.57	42.09	40.90	41.05	41.03	qfq	1,420,757	58,756,163	-1.58%
2025-08-28	42.00	42.48	40.01	41.71	41.69	qfq	3,189,879	131,324,250	-1.46%
2025-08-27	43.88	43.88	42.16	42.33	42.31	qfq	3,267,722	140,779,205	-2.91%
2025-08-26	43.94	44.67	43.40	43.60	43.58	qfq	2,306,137	101,117,767	-0.86%
2025-08-25	43.50	44.50	42.76	43.98	43.96	qfq	2,823,075	123,878,673	1.95%
2025-08-22	42.76	43.80	42.76	43.14	43.12	qfq	2,012,596	86,999,709	0.21%
2025-08-21	42.63	43.83	42.12	43.05	43.03	qfq	2,828,304	121,973,252	1.08%
2025-08-20	42.90	43.07	41.30	42.59	42.57	qfq	2,577,400	108,734,669	0.05%
2025-08-19	42.23	42.84	41.52	42.57	42.55	qfq	3,571,043	150,766,260	0.35%
2025-08-18	39.42	43.10	39.42	42.42	42.40	qfq	5,717,610	239,105,132	7.61%
2025-08-15	38.66	39.55	38.58	39.42	39.40	qfq	1,624,880	63,644,257	1.81%
2025-08-14	39.61	39.78	38.51	38.72	38.70	qfq	1,801,779	70,271,048	-2.25%
2025-08-13	39.92	40.10	39.32	39.61	39.59	qfq	1,770,552	70,320,676	-0.78%
2025-08-12	39.99	40.14	38.89	39.92	39.90	qfq	2,072,952	82,141,672	-0.18%
2025-08-11	39.19	40.22	39.00	39.99	39.97	qfq	2,449,523	97,042,996	1.60%
2025-08-08	38.80	40.30	38.50	39.36	39.34	qfq	2,886,563	114,397,721	1.84%
2025-08-07	39.63	39.67	38.36	38.65	38.63	qfq	2,491,924	97,186,756	-2.05%
2025-08-06	37.80	39.59	37.03	39.46	39.44	qfq	3,758,534	145,341,302	5.51%
2025-08-05	37.60	38.15	37.20	37.40	37.38	qfq	3,410,506	127,848,224	0.38%
2025-08-04	37.25	37.61	36.65	37.26	37.24	qfq	1,614,496	60,025,944	0.57%
2025-08-01	36.38	37.37	36.00	37.05	37.03	qfq	2,277,400	83,934,117	2.49%
2025-07-31	36.53	37.03	36.00	36.15	36.13	qfq	2,882,535	105,256,795	-1.55%
2025-07-30	37.30	37.75	36.47	36.72	36.70	qfq	4,138,329	153,105,670	-2.83%
2025-07-29	41.00	42.68	36.76	37.79	37.77	qfq	8,241,923	319,113,294	-5.53%
2025-07-28	40.20	40.20	39.31	40.00	39.98	qfq	2,210,400	87,634,207	-0.72%
2025-07-25	38.96	40.37	38.76	40.29	40.27	qfq	2,981,680	118,789,149	3.28%
2025-07-24	38.93	39.26	38.68	39.01	38.99	qfq	1,235,100	48,128,177	0.21%
2025-07-23	40.00	40.00	38.82	38.93	38.91	qfq	2,398,400	94,613,036	-2.67%
2025-07-22	38.90	40.50	38.55	40.00	39.98	qfq	3,519,979	140,447,065	2.75%
2025-07-21	38.30	39.23	38.30	38.93	38.91	qfq	2,066,700	80,324,726	0.52%
2025-07-18	38.33	39.44	38.33	38.73	38.71	qfq	2,447,129	95,147,548	0.05%
2025-07-17	40.09	40.15	38.45	38.71	38.69	qfq	4,293,889	167,442,498	-3.25%
2025-07-16	38.92	40.62	38.15	40.01	39.99	qfq	6,522,318	258,010,663	3.55%
2025-07-15	38.42	39.05	37.91	38.64	38.62	qfq	2,946,100	113,550,334	-0.87%
2025-07-14	38.41	39.08	37.58	38.98	38.96	qfq	4,112,578	158,824,737	0.75%
2025-07-11	36.23	39.35	36.23	38.69	38.67	qfq	6,248,852	237,609,748	6.79%
2025-07-10	35.74	36.98	35.74	36.23	36.21	qfq	3,274,211	119,482,042	0.33%
2025-07-09	36.41	36.70	35.87	36.11	36.09	qfq	2,998,600	108,697,442	-0.80%
2025-07-08	34.82	36.42	34.50	36.40	36.38	qfq	4,743,652	168,989,317	4.93%
2025-07-07	34.85	35.18	34.14	34.69	34.67	qfq	1,702,252	58,726,504	-0.52%
2025-07-04	35.10	35.19	34.06	34.87	34.85	qfq	2,332,800	80,567,166	0.14%
2025-07-03	35.22	35.47	34.55	34.82	34.80	qfq	1,700,680	59,215,578	-1.08%
2025-07-02	34.55	35.80	34.08	35.20	35.18	qfq	2,660,501	92,958,347	0.92%
2025-07-01	35.06	35.75	34.50	34.88	34.86	qfq	2,418,100	84,690,102	-0.09%
2025-06-30	35.38	35.62	34.50	34.91	34.89	qfq	2,425,400	84,572,086	-1.08%
2025-06-27	36.82	37.20	35.22	35.29	35.27	qfq	3,575,624	128,457,681	-3.05%
2025-06-26	34.49	37.30	34.10	36.40	36.38	qfq	5,450,600	195,408,670	6.00%
2025-06-25	34.76	35.15	33.40	34.34	34.32	qfq	3,307,685	113,437,046	-0.23%
2025-06-24	33.00	34.55	32.67	34.42	34.40	qfq	2,539,746	85,981,528	5.45%
2025-06-23	33.47	33.88	32.52	32.64	32.62	qfq	2,643,300	87,151,566	-2.54%
2025-06-20	34.24	34.74	33.32	33.49	33.47	qfq	1,718,000	58,332,418	-1.62%
2025-06-19	34.28	35.07	33.87	34.04	34.02	qfq	2,087,118	71,811,657	-1.33%
2025-06-18	35.28	35.70	33.75	34.50	34.48	qfq	3,562,185	122,497,810	-2.90%
2025-06-17	36.08	36.18	35.06	35.53	35.51	qfq	2,450,253	87,247,131	0.03%
2025-06-16	33.36	36.05	33.36	35.52	35.50	qfq	4,028,853	141,191,022	5.56%
2025-06-13	34.18	35.15	33.51	33.65	33.63	qfq	2,303,300	78,740,922	-2.41%
2025-06-12	34.37	34.97	34.15	34.48	34.46	qfq	2,461,615	84,999,425	-0.23%
2025-06-11	35.40	36.27	34.21	34.56	34.54	qfq	4,539,879	158,167,574	-3.49%
2025-06-10	36.55	38.00	35.70	35.81	35.79	qfq	5,795,179	213,551,016	-2.10%
2025-06-09	36.72	36.89	35.50	36.58	36.50	qfq	3,613,441	131,240,810	-0.03%
2025-06-06	37.41	38.66	36.48	36.59	36.51	qfq	6,007,112	225,474,110	-2.19%
2025-06-05	35.54	38.53	35.45	37.41	37.33	qfq	7,247,620	266,758,360	3.29%
2025-06-04	33.83	36.52	33.49	36.22	36.14	qfq	6,521,538	229,039,289	7.22%
2025-06-03	35.80	36.00	33.47	33.78	33.71	qfq	6,071,201	207,295,885	-5.64%
2025-05-30	33.50	37.90	33.02	35.80	35.72	qfq	8,576,804	305,099,907	6.26%
2025-05-29	32.35	34.40	32.02	33.69	33.62	qfq	5,129,700	169,864,236	2.87%
2025-05-28	33.98	34.23	32.57	32.75	32.68	qfq	3,441,000	113,712,004	-3.48%
2025-05-27	33.45	35.08	33.24	33.93	33.86	qfq	4,564,400	154,477,227	1.16%
2025-05-26	34.73	34.74	32.93	33.54	33.47	qfq	6,736,301	226,395,712	-5.15%
2025-05-23	32.25	37.93	31.87	35.36	35.28	qfq	11,527,129	405,782,093	10.05%
2025-05-22	31.75	32.58	31.42	32.13	32.06	qfq	2,927,700	94,250,442	1.32%
2025-05-21	31.60	31.86	31.02	31.71	31.64	qfq	2,170,400	68,451,035	0.28%
2025-05-20	30.97	31.96	30.56	31.62	31.55	qfq	2,854,100	89,211,263	2.43%
2025-05-19	30.00	31.13	29.53	30.87	30.80	qfq	2,696,029	82,774,942	2.93%
2025-05-16	30.99	31.11	29.91	29.99	29.92	qfq	2,472,000	75,045,442	-2.91%
2025-05-15	30.62	31.29	30.28	30.89	30.82	qfq	2,905,973	89,855,709	0.88%
2025-05-14	30.77	31.08	30.09	30.62	30.55	qfq	3,773,773	115,639,276	-1.13%
2025-05-13	30.18	31.33	29.92	30.97	30.90	qfq	5,283,600	162,479,968	3.75%
2025-05-12	28.68	29.90	28.52	29.85	29.78	qfq	2,864,400	84,036,867	5.07%
2025-05-09	28.75	28.97	28.23	28.41	28.35	qfq	1,003,287	28,592,194	-1.25%
2025-05-08	28.40	29.09	28.35	28.77	28.71	qfq	1,344,000	38,708,632	0.91%
2025-05-07	28.30	28.88	27.87	28.51	28.45	qfq	2,075,600	58,961,736	1.03%
2025-05-06	27.43	28.49	27.43	28.22	28.16	qfq	1,617,229	45,365,602	3.26%
2025-04-30	26.50	27.70	26.50	27.33	27.27	qfq	1,032,900	28,237,390	2.59%
2025-04-29	26.50	26.97	26.41	26.64	26.58	qfq	696,200	18,580,340	-0.41%
2025-04-28	27.01	27.35	26.42	26.75	26.69	qfq	918,900	24,619,107	-1.94%
2025-04-25	26.90	27.59	26.70	27.28	27.22	qfq	1,183,100	32,187,942	1.37%
2025-04-24	27.10	27.37	26.58	26.91	26.85	qfq	1,029,100	27,693,620	-1.03%
2025-04-23	27.26	27.55	26.98	27.19	27.13	qfq	855,900	23,315,766	-0.22%
2025-04-22	27.44	27.50	26.90	27.25	27.19	qfq	1,393,600	37,865,141	-0.80%
2025-04-21	27.36	27.96	27.36	27.47	27.41	qfq	1,017,400	27,951,718	-0.72%
2025-04-18	28.11	28.17	27.55	27.67	27.61	qfq	1,078,100	29,957,189	-1.00%
2025-04-17	27.08	28.49	26.87	27.95	27.89	qfq	2,569,200	71,650,333	3.21%
2025-04-16	27.56	27.68	26.77	27.08	27.02	qfq	1,297,400	35,265,793	-2.20%
2025-04-15	26.99	28.30	26.77	27.69	27.63	qfq	3,092,400	85,912,982	3.13%
2025-04-14	27.18	27.48	26.75	26.85	26.79	qfq	1,813,200	49,176,530	-0.15%
2025-04-11	26.50	27.82	25.85	26.89	26.83	qfq	3,114,187	83,464,284	1.89%
2025-04-10	25.22	27.00	25.15	26.39	26.33	qfq	3,462,621	90,401,629	7.10%
2025-04-09	23.46	24.88	22.16	24.64	24.59	qfq	2,666,087	63,086,380	3.10%
2025-04-08	23.12	24.55	23.12	23.90	23.85	qfq	2,420,300	57,744,119	2.93%
2025-04-07	27.80	27.80	23.22	23.22	23.17	qfq	3,621,600	90,551,325	-19.99%
2025-04-03	29.03	29.69	28.80	29.02	28.96	qfq	1,738,621	50,899,405	-1.63%
2025-04-02	28.54	30.20	28.38	29.50	29.44	qfq	3,132,400	92,406,127	3.18%
2025-04-01	27.40	29.14	27.08	28.59	28.53	qfq	3,110,500	88,399,063	4.84%
2025-03-31	28.00	28.28	27.04	27.27	27.21	qfq	1,747,900	47,986,522	-3.47%
2025-03-28	28.69	29.45	28.25	28.25	28.19	qfq	1,615,800	46,531,736	-1.50%
2025-03-27	29.16	29.31	28.63	28.68	28.62	qfq	1,475,200	42,573,234	-2.18%
2025-03-26	28.24	29.66	28.24	29.32	29.26	qfq	2,257,800	65,855,168	2.81%
2025-03-25	28.15	28.94	28.12	28.52	28.46	qfq	1,679,800	47,886,716	0.64%
2025-03-24	29.70	30.05	27.74	28.34	28.28	qfq	2,510,500	72,039,270	-3.24%
2025-03-21	29.60	29.87	29.11	29.29	29.23	qfq	1,618,400	47,606,000	-1.18%
2025-03-20	29.88	30.22	29.59	29.64	29.57	qfq	1,829,100	54,632,388	-1.43%
2025-03-19	29.88	30.35	29.62	30.07	30.00	qfq	2,297,400	68,822,960	0.07%
2025-03-18	29.76	30.10	29.50	30.05	29.98	qfq	2,584,800	77,119,389	1.21%
2025-03-17	29.73	30.29	29.46	29.69	29.62	qfq	2,288,584	68,134,911	0.37%
2025-03-14	28.88	29.97	28.51	29.58	29.52	qfq	2,975,699	87,529,903	2.42%
2025-03-13	29.02	29.48	28.54	28.88	28.82	qfq	1,889,200	54,645,211	-0.86%
2025-03-12	29.54	29.55	29.05	29.13	29.07	qfq	2,337,970	68,584,274	-1.25%
2025-03-11	28.92	29.50	28.62	29.50	29.44	qfq	2,346,900	68,285,542	0.72%
2025-03-10	28.68	29.39	28.47	29.29	29.23	qfq	2,549,221	74,181,732	2.16%
2025-03-07	28.93	29.28	28.46	28.67	28.61	qfq	2,340,270	67,245,782	-1.41%
2025-03-06	28.35	29.28	28.24	29.08	29.02	qfq	3,371,797	97,302,179	2.61%
2025-03-05	28.86	28.88	27.80	28.34	28.28	qfq	3,027,899	85,311,596	-2.28%
2025-03-04	28.55	29.19	28.22	29.00	28.94	qfq	2,750,900	78,836,694	0.59%
2025-03-03	28.94	29.60	28.68	28.83	28.77	qfq	3,351,891	97,782,870	-0.35%
2025-02-28	29.60	29.88	28.85	28.93	28.87	qfq	3,667,000	107,315,354	-2.26%
2025-02-27	29.89	30.65	29.29	29.60	29.54	qfq	5,654,170	168,376,588	-2.37%
2025-02-26	27.60	31.37	27.24	30.32	30.25	qfq	9,279,357	277,044,784	10.82%
2025-02-25	27.07	27.68	27.01	27.36	27.30	qfq	1,963,000	53,864,514	0.04%
2025-02-24	27.02	27.51	26.76	27.35	27.29	qfq	2,393,472	65,174,341	0.89%
2025-02-21	27.06	27.24	26.70	27.11	27.05	qfq	2,709,645	73,092,821	-0.29%
2025-02-20	27.20	27.29	26.78	27.19	27.13	qfq	2,453,310	66,269,361	-0.40%
2025-02-19	27.87	28.19	26.85	27.30	27.24	qfq	5,091,300	139,506,462	-2.40%
2025-02-18	28.68	29.15	27.90	27.97	27.91	qfq	1,811,800	51,919,004	-2.44%
2025-02-17	28.42	28.82	28.20	28.67	28.61	qfq	1,105,803	31,653,994	0.88%
2025-02-14	28.27	28.97	28.14	28.42	28.36	qfq	1,398,369	40,103,449	-0.07%
2025-02-13	29.19	29.29	28.40	28.44	28.38	qfq	1,605,200	46,199,169	-2.57%
2025-02-12	29.05	29.19	28.69	29.19	29.13	qfq	1,529,592	44,291,905	0.41%
2025-02-11	29.45	29.50	28.83	29.07	29.01	qfq	1,540,200	44,714,566	-1.72%
2025-02-10	29.50	29.60	28.82	29.58	29.52	qfq	1,990,287	58,123,089	0.41%
2025-02-07	28.40	30.05	28.28	29.46	29.40	qfq	3,503,800	103,407,027	3.51%
2025-02-06	27.92	28.46	27.62	28.46	28.40	qfq	1,509,200	42,407,767	1.64%
2025-02-05	28.15	28.33	27.71	28.00	27.94	qfq	1,081,900	30,276,613	-0.18%
2025-01-27	29.14	29.46	27.93	28.05	27.99	qfq	1,561,800	44,567,030	-3.84%
2025-01-24	28.24	29.19	27.57	29.17	29.11	qfq	2,446,797	70,449,345	4.93%
2025-01-23	28.65	28.67	27.80	27.80	27.74	qfq	1,376,300	38,930,631	-0.25%
2025-01-22	28.33	28.60	27.71	27.87	27.81	qfq	1,527,700	42,976,173	-2.48%
2025-01-21	28.75	29.25	28.26	28.58	28.52	qfq	1,445,400	41,320,431	-1.58%
2025-01-20	29.51	29.83	28.89	29.04	28.98	qfq	1,345,330	39,411,584	-1.12%
2025-01-17	29.96	30.10	29.26	29.37	29.31	qfq	1,680,600	49,645,814	-2.00%
2025-01-16	29.60	30.34	29.23	29.97	29.90	qfq	3,801,000	113,388,308	1.32%
2025-01-15	28.66	30.37	28.60	29.58	29.52	qfq	4,350,643	129,127,830	2.99%
2025-01-14	28.15	28.80	27.89	28.72	28.66	qfq	1,459,400	41,654,132	2.24%
2025-01-13	27.06	28.65	26.51	28.09	28.03	qfq	1,524,200	42,267,899	1.81%
2025-01-10	29.39	29.39	27.59	27.59	27.53	qfq	1,808,355	51,256,528	-4.86%
2025-01-09	28.45	29.46	28.05	29.00	28.94	qfq	2,947,000	85,466,602	1.93%
2025-01-08	28.00	28.89	27.52	28.45	28.39	qfq	2,848,573	80,530,549	0.25%
2025-01-07	27.25	28.50	26.79	28.38	28.32	qfq	3,610,263	100,489,052	5.03%
2025-01-06	24.89	27.08	24.20	27.02	26.96	qfq	2,878,000	74,860,658	8.12%
2025-01-03	26.35	26.55	24.88	24.99	24.94	qfq	1,320,572	33,718,901	-4.62%
2025-01-02	26.65	27.18	25.98	26.20	26.14	qfq	1,244,933	33,055,836	-2.35%
2024-12-31	27.60	28.05	26.79	26.83	26.77	qfq	1,378,100	37,707,711	-3.07%
2024-12-30	28.08	28.08	27.39	27.68	27.62	qfq	933,873	25,923,222	-1.35%
2024-12-27	28.30	28.42	28.00	28.06	28.00	qfq	934,100	26,339,979	-0.18%
2024-12-26	27.98	28.53	27.71	28.11	28.05	qfq	1,018,700	28,790,329	0.39%
2024-12-25	28.71	29.18	27.79	28.00	27.94	qfq	1,567,500	44,268,521	-2.00%
2024-12-24	28.09	29.35	27.82	28.57	28.51	qfq	2,175,361	62,419,796	2.95%
2024-12-23	28.54	28.92	27.61	27.75	27.69	qfq	1,331,700	37,451,833	-2.77%
2024-12-20	28.50	28.84	28.26	28.54	28.48	qfq	1,046,400	29,914,869	0.56%
2024-12-19	28.00	28.44	27.65	28.38	28.32	qfq	1,240,300	34,823,725	0.64%
2024-12-18	28.60	28.73	28.02	28.20	28.14	qfq	969,700	27,511,436	-0.88%
2024-12-17	29.50	29.60	28.43	28.45	28.39	qfq	1,569,936	45,263,323	-3.66%
2024-12-16	29.64	30.01	29.29	29.53	29.47	qfq	1,462,500	43,405,529	-0.40%
2024-12-13	30.37	30.47	29.64	29.65	29.58	qfq	1,963,000	58,906,311	-3.07%
2024-12-12	30.51	30.63	30.25	30.59	30.52	qfq	1,606,572	48,976,609	0.59%
2024-12-11	30.56	30.56	30.21	30.41	30.34	qfq	1,227,500	37,278,763	0.10%
2024-12-10	31.35	31.50	30.35	30.38	30.31	qfq	1,892,300	58,311,662	-0.03%
2024-12-09	30.27	30.66	29.80	30.39	30.32	qfq	1,455,400	43,951,262	0.10%
2024-12-06	30.32	30.58	29.66	30.36	30.29	qfq	1,778,600	53,666,271	0.16%
2024-12-05	29.63	30.54	29.56	30.31	30.24	qfq	1,873,900	56,307,307	2.40%
2024-12-04	30.72	30.72	29.41	29.60	29.54	qfq	2,510,288	75,178,519	-4.27%
2024-12-03	31.22	31.48	30.61	30.92	30.85	qfq	1,886,300	58,613,963	-0.77%
2024-12-02	30.49	31.18	30.02	31.16	31.09	qfq	2,275,600	69,849,947	1.07%
2024-11-29	30.26	31.14	30.18	30.83	30.76	qfq	2,368,800	73,076,282	0.98%
2024-11-28	29.77	31.30	29.70	30.53	30.46	qfq	2,847,200	86,929,990	2.48%
2024-11-27	29.40	29.79	28.50	29.79	29.72	qfq	1,505,900	43,892,388	1.33%
2024-11-26	29.82	30.60	29.31	29.40	29.34	qfq	1,387,700	41,497,353	-1.41%
2024-11-25	29.30	29.83	28.89	29.82	29.75	qfq	1,749,600	51,437,990	2.83%
2024-11-22	30.25	30.56	28.98	29.00	28.94	qfq	2,137,300	63,530,677	-5.10%
2024-11-21	30.87	31.20	30.16	30.56	30.49	qfq	2,114,000	64,956,775	0.46%
2024-11-20	30.30	30.69	30.07	30.42	30.35	qfq	2,004,696	60,836,844	-0.23%
2024-11-19	29.33	30.49	29.30	30.49	30.42	qfq	1,913,300	57,325,379	3.95%
2024-11-18	30.25	30.70	29.13	29.33	29.27	qfq	2,557,800	75,998,506	-3.23%
2024-11-15	31.41	31.69	30.31	30.31	30.24	qfq	2,300,600	71,544,775	-3.53%
2024-11-14	32.91	33.25	31.37	31.42	31.35	qfq	2,777,600	89,541,576	-4.50%
2024-11-13	32.17	32.96	31.71	32.90	32.83	qfq	3,541,600	114,990,366	1.67%
2024-11-12	33.30	33.66	32.07	32.36	32.29	qfq	4,190,700	138,243,808	-1.82%
2024-11-11	31.97	33.06	31.67	32.96	32.89	qfq	3,856,444	125,890,021	3.10%
2024-11-08	32.23	32.68	31.87	31.97	31.90	qfq	3,800,700	122,573,361	0.16%
2024-11-07	31.01	31.92	30.48	31.92	31.85	qfq	3,271,500	102,699,791	0.88%
2024-11-06	31.35	32.69	31.35	31.64	31.57	qfq	3,661,308	117,343,385	0.29%
2024-11-05	30.83	31.59	30.40	31.55	31.48	qfq	3,062,574	95,577,076	2.64%
2024-11-04	29.96	30.88	29.60	30.74	30.67	qfq	2,086,400	63,674,755	2.67%
2024-11-01	31.82	32.31	29.82	29.94	29.87	qfq	4,593,680	142,201,675	-7.39%
2024-10-31	32.15	33.20	32.10	32.33	32.26	qfq	4,265,821	139,282,260	2.12%
2024-10-30	31.36	32.44	31.32	31.66	31.59	qfq	2,749,891	87,460,144	-1.00%
2024-10-29	33.90	34.58	31.96	31.98	31.91	qfq	4,796,433	157,570,667	-3.96%
2024-10-28	33.96	34.28	32.71	33.30	33.23	qfq	6,646,100	219,860,265	-2.89%
2024-10-25	31.57	36.04	31.57	34.29	34.21	qfq	10,794,305	367,645,246	8.79%
2024-10-24	33.00	33.00	31.40	31.52	31.45	qfq	3,827,880	122,284,405	-5.17%
2024-10-23	32.22	34.12	31.60	33.24	33.17	qfq	6,831,476	225,323,371	2.62%
2024-10-22	31.52	32.70	31.07	32.39	32.32	qfq	4,228,587	134,432,414	1.54%
2024-10-21	30.85	32.99	30.55	31.90	31.83	qfq	5,096,891	162,331,821	5.45%
2024-10-18	29.30	30.87	29.12	30.25	30.18	qfq	3,446,677	103,122,058	2.96%
2024-10-17	29.84	30.15	29.38	29.38	29.23	qfq	1,688,841	50,275,508	-0.64%
2024-10-16	29.43	30.15	29.32	29.57	29.42	qfq	1,987,980	58,963,433	-2.18%
2024-10-15	31.00	31.50	30.15	30.23	30.08	qfq	2,749,199	84,980,271	-3.48%
2024-10-14	30.26	31.65	30.10	31.32	31.16	qfq	2,583,700	79,836,907	4.05%
2024-10-11	31.30	31.64	29.40	30.10	29.95	qfq	2,921,659	88,807,876	-5.14%
2024-10-10	32.15	32.98	31.40	31.73	31.57	qfq	3,384,480	109,024,060	0.35%
2024-10-09	35.08	35.50	31.21	31.62	31.46	qfq	6,027,700	204,458,640	-16.17%
2024-10-08	38.12	38.13	33.12	37.72	37.53	qfq	9,574,794	339,538,047	18.06%
2024-09-30	28.80	32.33	28.23	31.95	31.79	qfq	7,874,322	237,379,842	16.01%
2024-09-27	25.84	28.22	25.78	27.54	27.40	qfq	5,670,919	152,989,424	8.30%
2024-09-26	24.62	25.44	24.43	25.43	25.30	qfq	2,555,500	63,843,820	3.00%
2024-09-25	24.70	25.32	24.64	24.69	24.57	qfq	2,403,281	60,022,256	0.65%
2024-09-24	23.71	24.55	23.47	24.53	24.41	qfq	2,366,100	57,056,648	4.38%
2024-09-23	23.65	23.72	23.39	23.50	23.38	qfq	758,800	17,840,267	-0.34%
2024-09-20	24.37	24.38	23.50	23.58	23.46	qfq	1,425,500	33,816,766	-2.64%
2024-09-19	24.08	24.75	23.86	24.22	24.10	qfq	1,427,504	34,751,565	1.42%
2024-09-18	24.51	24.55	23.65	23.88	23.76	qfq	1,094,000	26,209,422	-2.45%
2024-09-13	24.96	25.50	24.47	24.48	24.36	qfq	1,611,235	39,919,079	-2.31%
2024-09-12	25.66	26.19	25.03	25.06	24.93	qfq	2,418,000	61,933,474	-1.10%
2024-09-11	25.06	25.59	24.88	25.34	25.21	qfq	1,586,681	40,137,712	1.12%
2024-09-10	24.69	25.38	24.55	25.06	24.93	qfq	1,355,700	33,791,687	1.58%
2024-09-09	24.40	24.98	24.40	24.67	24.55	qfq	1,096,481	27,095,440	-0.20%
2024-09-06	25.64	25.79	24.66	24.72	24.60	qfq	1,779,981	44,666,944	-3.55%
2024-09-05	25.35	26.66	25.35	25.63	25.50	qfq	2,468,800	64,118,456	0.51%
2024-09-04	25.07	25.78	24.96	25.50	25.37	qfq	1,825,721	46,605,334	0.59%
2024-09-03	24.54	25.49	24.54	25.35	25.22	qfq	1,944,600	48,884,907	2.76%
2024-09-02	25.32	25.60	24.66	24.67	24.55	qfq	2,079,500	52,233,357	-2.87%
2024-08-30	25.00	25.97	24.83	25.40	25.27	qfq	3,669,044	93,319,888	0.79%
2024-08-29	24.00	25.77	24.00	25.20	25.07	qfq	4,204,881	105,593,934	4.30%
2024-08-28	23.85	24.50	23.66	24.16	24.04	qfq	2,107,900	50,678,904	-0.78%
2024-08-27	23.78	24.89	23.40	24.35	24.23	qfq	3,355,604	81,415,039	2.05%
2024-08-26	23.33	24.26	23.33	23.86	23.74	qfq	1,178,000	28,131,327	1.53%
2024-08-23	23.86	23.95	23.37	23.50	23.38	qfq	1,231,100	29,022,846	-1.47%
2024-08-22	24.70	24.79	23.78	23.85	23.73	qfq	1,338,400	32,344,175	-2.29%
2024-08-21	24.69	24.80	24.39	24.41	24.29	qfq	1,215,600	29,909,031	-1.21%
2024-08-20	25.63	25.78	24.59	24.71	24.59	qfq	1,939,954	48,581,835	-4.00%
2024-08-19	25.97	26.21	25.60	25.74	25.61	qfq	1,425,100	36,846,007	-1.79%
2024-08-16	26.80	26.90	26.20	26.21	26.08	qfq	1,526,900	40,453,651	-2.42%
2024-08-15	26.39	27.22	26.01	26.86	26.73	qfq	1,739,502	46,404,208	0.75%
2024-08-14	26.98	27.53	26.63	26.66	26.53	qfq	1,282,300	34,464,027	-1.48%
2024-08-13	26.50	27.40	25.95	27.06	26.92	qfq	2,021,100	53,940,290	1.46%
2024-08-12	27.03	27.40	26.49	26.67	26.54	qfq	1,658,021	44,368,658	0.19%
2024-08-09	27.41	27.73	26.56	26.62	26.49	qfq	2,226,092	60,122,424	-2.85%
2024-08-08	27.71	27.94	27.06	27.40	27.26	qfq	2,726,471	74,985,627	-1.05%
2024-08-07	27.64	28.12	27.27	27.69	27.55	qfq	2,925,400	80,855,857	-0.36%
2024-08-06	27.04	28.37	27.01	27.79	27.65	qfq	4,443,165	123,720,039	4.28%
2024-08-05	27.40	28.47	26.62	26.65	26.52	qfq	2,998,207	82,893,504	-4.72%
2024-08-02	28.29	28.65	27.85	27.97	27.83	qfq	2,581,401	73,139,368	-1.31%
2024-08-01	28.80	28.88	28.22	28.34	28.20	qfq	2,883,005	82,076,928	-1.87%
2024-07-31	28.00	28.88	27.83	28.88	28.73	qfq	4,268,346	121,634,313	3.00%
2024-07-30	28.11	28.91	27.94	28.04	27.90	qfq	3,216,006	90,708,221	-1.37%
2024-07-29	29.16	29.23	28.21	28.43	28.29	qfq	3,996,621	113,858,967	-3.17%
2024-07-26	28.89	29.57	28.60	29.36	29.21	qfq	7,619,345	220,906,461	-1.21%
2024-07-25	26.76	32.52	26.76	29.72	29.57	qfq	9,700,610	291,277,196	9.67%
2024-07-24	26.97	27.68	26.30	27.10	26.96	qfq	2,548,205	68,801,202	0.48%
2024-07-23	27.23	27.79	26.97	26.97	26.83	qfq	2,227,600	60,916,904	-1.35%
2024-07-22	27.26	27.97	27.01	27.34	27.20	qfq	2,264,000	62,311,230	-0.18%
2024-07-19	26.65	27.56	26.63	27.39	27.25	qfq	2,352,700	64,101,395	1.37%
2024-07-18	26.10	27.30	25.71	27.02	26.88	qfq	2,414,600	63,900,398	1.08%
2024-07-17	27.38	27.80	26.70	26.73	26.60	qfq	2,390,600	65,142,116	0.04%
2024-07-16	26.47	26.99	26.34	26.72	26.59	qfq	1,420,200	37,950,116	0.53%
2024-07-15	26.94	27.15	26.46	26.58	26.45	qfq	2,155,200	57,593,700	-3.24%
2024-07-12	26.66	27.98	26.66	27.47	27.33	qfq	3,777,720	103,550,857	2.73%
2024-07-11	26.05	27.22	26.05	26.74	26.61	qfq	2,982,500	79,333,910	3.24%
2024-07-10	25.51	26.66	24.46	25.90	25.77	qfq	3,151,409	82,038,398	0.78%
2024-07-09	25.70	26.02	25.22	25.70	25.57	qfq	2,164,705	55,657,492	0.19%
2024-07-08	26.26	26.30	25.52	25.65	25.52	qfq	1,226,663	31,700,541	-2.91%
2024-07-05	26.18	26.62	26.06	26.42	26.29	qfq	1,073,100	28,281,540	0.42%
2024-07-04	27.39	27.48	26.25	26.31	26.18	qfq	1,460,152	38,939,345	-3.45%
2024-07-03	27.82	27.82	27.09	27.25	27.11	qfq	1,133,000	31,058,453	-1.80%
2024-07-02	27.88	28.20	27.61	27.75	27.61	qfq	1,325,400	36,968,028	-1.70%
2024-07-01	27.84	28.77	27.74	28.23	28.09	qfq	1,766,500	49,707,352	1.62%
2024-06-28	27.70	28.16	27.36	27.78	27.64	qfq	1,305,600	36,294,807	0.51%
2024-06-27	28.27	28.37	27.53	27.64	27.50	qfq	1,307,100	36,540,262	-2.81%
2024-06-26	27.17	28.49	26.90	28.44	28.30	qfq	1,935,300	53,774,370	4.75%
2024-06-25	27.45	27.74	26.76	27.15	27.01	qfq	1,531,400	41,597,592	-0.51%
2024-06-24	28.72	29.47	27.25	27.29	27.15	qfq	2,180,279	60,849,992	-6.22%
2024-06-21	29.58	29.97	29.04	29.10	28.95	qfq	1,683,058	49,581,658	0.00%
2024-06-20	30.40	30.42	29.10	29.10	28.95	qfq	1,504,508	44,347,754	-2.90%
2024-06-19	30.75	30.81	29.90	29.97	29.82	qfq	1,661,264	50,131,271	-2.63%
2024-06-18	30.64	31.00	30.50	30.78	30.63	qfq	1,403,800	43,203,653	0.49%
2024-06-17	30.14	30.98	30.02	30.63	30.48	qfq	1,613,000	49,334,360	0.43%
2024-06-14	30.29	31.11	29.71	30.50	30.35	qfq	1,746,400	53,387,168	0.66%
2024-06-13	30.24	30.90	30.23	30.30	30.15	qfq	1,917,627	58,542,959	0.20%
2024-06-12	30.18	30.40	29.89	30.24	30.09	qfq	1,485,056	44,801,022	0.20%
2024-06-11	29.49	30.18	28.63	30.18	30.03	qfq	1,743,000	51,363,294	2.24%
2024-06-07	29.84	29.96	29.18	29.52	29.37	qfq	1,749,894	51,676,004	0.24%
2024-06-06	31.30	32.10	29.33	29.45	29.14	qfq	3,341,561	101,303,166	-6.51%
2024-06-05	32.26	32.55	31.50	31.50	31.16	qfq	2,073,802	66,479,682	-3.64%
2024-06-04	32.17	32.70	31.36	32.69	32.34	qfq	3,081,367	98,884,919	2.16%
2024-06-03	32.60	32.80	31.77	32.00	31.66	qfq	2,761,800	88,792,713	-2.68%
2024-05-31	33.81	33.91	32.87	32.88	32.53	qfq	3,198,200	106,190,421	-2.49%
2024-05-30	34.52	35.17	33.43	33.72	33.36	qfq	4,455,580	151,488,920	-2.37%
2024-05-29	33.60	36.50	33.60	34.54	34.17	qfq	6,651,600	234,674,662	2.64%
2024-05-28	33.28	34.40	33.01	33.65	33.29	qfq	3,382,362	113,643,951	-0.33%
2024-05-27	34.40	34.60	32.61	33.76	33.40	qfq	4,080,442	136,200,436	-2.65%
2024-05-24	35.00	35.90	34.31	34.68	34.31	qfq	5,618,000	196,941,431	0.76%
2024-05-23	35.21	35.68	34.24	34.42	34.05	qfq	6,148,170	213,782,774	-3.85%
2024-05-22	31.93	37.58	31.86	35.80	35.42	qfq	9,872,511	340,581,215	13.04%
2024-05-21	31.89	31.99	31.43	31.67	31.33	qfq	1,711,389	54,066,800	-1.15%
2024-05-20	32.75	32.75	31.89	32.04	31.70	qfq	1,768,965	57,008,926	-1.05%
2024-05-17	32.14	32.39	31.64	32.38	32.04	qfq	1,655,526	53,165,582	0.84%
2024-05-16	32.47	32.75	32.00	32.11	31.77	qfq	1,902,400	61,444,682	-1.20%
2024-05-15	33.04	34.08	32.44	32.50	32.15	qfq	1,890,133	62,742,007	-1.40%
2024-05-14	33.52	33.68	32.88	32.96	32.61	qfq	2,291,713	76,037,392	-1.52%
2024-05-13	33.28	34.15	32.66	33.47	33.11	qfq	2,623,231	88,005,370	-0.56%
2024-05-10	34.23	34.30	33.22	33.66	33.30	qfq	2,898,569	97,286,983	-1.98%
2024-05-09	32.69	34.87	32.69	34.34	33.97	qfq	4,210,209	143,834,091	4.47%
2024-05-08	33.37	34.18	32.85	32.87	32.52	qfq	2,901,469	96,935,061	-1.79%
2024-05-07	33.21	33.65	32.89	33.47	33.11	qfq	2,340,600	77,844,030	0.78%
2024-05-06	33.55	33.74	32.91	33.21	32.86	qfq	2,115,062	70,226,386	1.00%
2024-04-30	33.58	33.58	32.60	32.88	32.53	qfq	2,262,872	74,487,204	-2.08%
2024-04-29	32.00	33.63	32.00	33.58	33.22	qfq	3,311,200	109,557,072	5.00%
2024-04-26	31.00	32.19	30.48	31.98	31.64	qfq	3,036,420	95,780,136	3.53%
2024-04-25	30.88	31.33	30.00	30.89	30.56	qfq	2,654,013	81,801,317	-0.13%
2024-04-24	31.80	32.10	30.43	30.93	30.60	qfq	3,300,898	102,171,255	-2.80%
2024-04-23	31.72	32.48	31.49	31.82	31.48	qfq	1,844,265	58,792,480	1.05%
2024-04-22	32.38	32.41	30.88	31.49	31.15	qfq	2,330,536	73,751,539	-2.51%
2024-04-19	33.22	33.22	31.95	32.30	31.96	qfq	2,212,545	71,602,051	-3.38%
2024-04-18	33.50	33.84	32.60	33.43	33.07	qfq	2,367,546	79,021,823	-0.77%
2024-04-17	32.84	33.87	32.84	33.69	33.33	qfq	3,615,988	120,692,495	4.59%
2024-04-16	34.86	35.66	31.93	32.21	31.87	qfq	4,550,709	152,140,395	-11.68%
2024-04-15	36.26	37.55	35.78	36.47	36.08	qfq	2,170,893	79,290,890	-0.57%
2024-04-12	38.00	38.46	36.50	36.68	36.29	qfq	1,934,395	72,131,915	-3.68%
2024-04-11	37.20	38.44	37.12	38.08	37.67	qfq	1,610,304	61,090,252	0.85%
2024-04-10	38.30	38.39	37.35	37.76	37.36	qfq	1,556,497	58,743,350	-1.38%
2024-04-09	38.00	38.67	37.81	38.29	37.88	qfq	1,430,528	54,734,767	1.89%
2024-04-08	38.35	38.80	37.55	37.58	37.18	qfq	1,291,051	48,807,912	-1.88%
2024-04-03	39.32	39.32	38.07	38.30	37.89	qfq	1,727,302	66,578,965	-2.52%
2024-04-02	40.50	40.50	39.02	39.29	38.87	qfq	3,032,481	119,947,502	-3.18%
2024-04-01	39.95	40.77	39.80	40.58	40.15	qfq	2,535,357	102,061,259	1.76%
2024-03-29	38.80	39.93	38.77	39.88	39.46	qfq	1,862,868	73,795,644	2.26%
2024-03-28	38.60	39.69	38.30	39.00	38.58	qfq	1,867,475	73,019,819	0.52%
2024-03-27	40.80	40.93	38.65	38.80	38.39	qfq	2,017,000	80,095,104	-5.37%
2024-03-26	40.35	41.00	39.57	41.00	40.56	qfq	2,492,565	100,835,745	1.03%
2024-03-25	41.50	42.49	40.53	40.58	40.15	qfq	3,288,441	135,920,227	-1.86%
2024-03-22	43.17	43.18	41.12	41.35	40.91	qfq	3,240,844	135,338,876	-4.24%
2024-03-21	44.13	44.23	42.79	43.18	42.72	qfq	3,441,519	149,135,922	-2.22%
2024-03-20	44.51	45.69	43.82	44.16	43.69	qfq	3,003,342	133,596,008	-1.54%
2024-03-19	45.50	45.70	44.80	44.85	44.37	qfq	2,696,704	121,997,148	-1.75%
2024-03-18	44.60	45.70	43.50	45.65	45.16	qfq	4,046,681	180,991,666	2.79%
2024-03-15	44.52	45.18	43.50	44.41	43.94	qfq	2,687,429	118,723,671	-0.43%
2024-03-14	45.30	45.99	43.90	44.60	44.12	qfq	3,710,621	166,578,654	-2.79%
2024-03-13	45.20	46.74	45.20	45.88	45.39	qfq	3,215,638	147,876,141	0.44%
2024-03-12	46.35	46.95	45.40	45.68	45.19	qfq	4,433,035	203,454,730	-1.38%
2024-03-11	45.10	47.39	44.45	46.32	45.83	qfq	6,438,533	295,598,706	5.03%
2024-03-08	41.96	45.28	41.96	44.10	43.63	qfq	4,951,723	217,660,749	4.83%
2024-03-07	44.03	44.66	42.00	42.07	41.62	qfq	6,063,722	260,399,638	-7.38%
2024-03-06	44.20	46.46	43.78	45.42	44.94	qfq	4,635,581	210,494,330	1.82%
2024-03-05	45.50	45.98	44.30	44.61	44.13	qfq	2,817,467	126,448,070	-4.02%
2024-03-04	46.00	46.49	44.83	46.48	45.98	qfq	3,945,484	180,157,998	1.48%
2024-03-01	44.00	46.23	43.10	45.80	45.31	qfq	4,469,386	201,338,383	3.60%
2024-02-29	42.32	44.58	42.31	44.21	43.74	qfq	2,839,110	123,839,020	3.03%
2024-02-28	45.00	47.68	42.90	42.91	42.45	qfq	4,843,780	221,643,195	-5.26%
2024-02-27	43.88	45.33	43.85	45.29	44.81	qfq	3,341,788	149,134,204	2.61%
2024-02-26	44.08	45.55	43.78	44.14	43.67	qfq	3,670,214	162,750,287	-2.52%
2024-02-23	43.50	47.89	43.26	45.28	44.80	qfq	5,255,341	238,735,954	4.74%
2024-02-22	43.00	45.21	41.39	43.23	42.77	qfq	4,903,639	212,693,030	4.90%
2024-02-21	39.03	41.68	38.72	41.21	40.77	qfq	4,567,785	186,300,515	4.33%
2024-02-20	39.20	39.57	38.20	39.50	39.08	qfq	2,931,129	114,332,491	-1.08%
2024-02-19	39.20	40.45	38.50	39.93	39.50	qfq	3,541,917	140,446,392	2.04%
2024-02-08	37.00	39.69	37.00	39.13	38.71	qfq	3,404,266	131,167,598	5.76%
2024-02-07	37.80	39.77	36.81	37.00	36.61	qfq	3,377,915	129,347,819	-2.94%
2024-02-06	35.00	38.91	34.82	38.12	37.71	qfq	3,345,587	124,420,209	6.57%
2024-02-05	37.25	38.00	35.05	35.77	35.39	qfq	3,327,338	121,262,313	-6.56%
2024-02-02	40.71	40.98	35.50	38.28	37.87	qfq	4,019,198	156,813,233	-5.50%
2024-02-01	39.09	42.50	39.08	40.51	40.08	qfq	3,874,183	159,497,704	2.56%
2024-01-31	39.57	41.44	39.11	39.50	39.08	qfq	3,407,228	136,974,268	-2.40%
2024-01-30	40.20	42.80	40.19	40.47	40.04	qfq	3,365,455	139,289,386	-2.41%
2024-01-29	44.53	44.65	41.22	41.47	41.03	qfq	4,503,441	191,934,802	-8.13%
2024-01-26	45.41	48.86	45.14	45.14	44.66	qfq	6,017,468	282,579,246	-3.24%
2024-01-25	45.67	46.98	43.78	46.65	46.15	qfq	6,225,329	283,045,940	1.63%
2024-01-24	44.50	45.96	43.21	45.90	45.41	qfq	6,110,922	272,374,931	2.68%
2024-01-23	41.39	47.00	40.80	44.70	44.22	qfq	6,885,915	305,699,826	6.96%
2024-01-22	41.50	43.30	39.24	41.79	41.34	qfq	5,580,942	232,834,717	0.63%
2024-01-19	44.68	45.49	40.75	41.53	41.09	qfq	5,543,567	237,996,817	-7.94%
2024-01-18	43.75	45.57	43.08	45.11	44.63	qfq	5,469,870	245,419,388	2.06%
2024-01-17	45.90	46.58	43.70	44.20	43.73	qfq	5,259,523	234,881,293	-5.70%
2024-01-16	46.47	49.09	45.33	46.87	46.37	qfq	8,178,012	386,525,998	1.65%
2024-01-15	45.80	46.93	44.72	46.11	45.62	qfq	4,616,766	210,954,872	-0.77%
2024-01-12	44.99	49.98	44.59	46.47	45.97	qfq	9,503,995	447,755,308	2.24%
2024-01-11	43.80	46.04	43.50	45.45	44.97	qfq	6,905,261	310,123,429	1.45%
2024-01-10	42.80	45.48	42.62	44.80	44.32	qfq	7,869,765	350,853,493	3.82%
2024-01-09	42.65	44.99	41.20	43.15	42.69	qfq	6,356,148	273,510,025	1.17%
2024-01-08	41.12	43.42	41.12	42.65	42.20	qfq	5,545,677	236,548,646	2.40%
2024-01-05	44.87	46.32	41.07	41.65	41.21	qfq	8,232,000	358,884,117	-9.54%
2024-01-04	44.30	46.92	43.60	46.04	45.55	qfq	8,869,301	405,824,604	3.39%
2024-01-03	44.51	45.82	43.80	44.53	44.06	qfq	5,367,072	239,648,532	-1.09%
2024-01-02	45.49	46.48	44.84	45.02	44.54	qfq	5,917,872	268,431,106	-2.47%
2023-12-29	46.00	47.21	44.46	46.16	45.67	qfq	9,611,218	439,958,686	-2.33%
2023-12-28	40.50	48.88	40.40	47.26	46.76	qfq	13,378,374	598,784,406	15.61%
2023-12-27	41.90	41.92	40.40	40.88	40.44	qfq	6,702,853	275,044,719	-3.81%
2023-12-26	40.71	44.19	40.47	42.50	42.05	qfq	9,593,480	407,729,179	3.43%
2023-12-25	41.00	41.88	40.19	41.09	40.65	qfq	5,716,531	234,279,287	-0.99%
2023-12-22	40.36	42.75	39.10	41.50	41.06	qfq	11,547,135	472,089,993	-0.93%
2023-12-21	36.50	42.24	35.21	41.89	41.44	qfq	12,512,377	498,748,323	19.01%
2023-12-20	35.60	35.85	35.02	35.20	34.83	qfq	1,373,007	48,636,693	-1.12%
2023-12-19	35.36	36.29	34.79	35.60	35.22	qfq	1,807,074	64,426,326	1.14%
2023-12-18	36.50	36.50	35.11	35.20	34.83	qfq	1,555,789	55,152,342	-2.84%
2023-12-15	35.80	37.30	35.51	36.23	35.84	qfq	2,585,700	94,105,114	2.34%
2023-12-14	35.50	36.38	35.40	35.40	35.02	qfq	1,422,995	50,984,961	0.60%
2023-12-13	36.21	36.33	35.16	35.19	34.82	qfq	1,812,436	64,313,556	-2.82%
2023-12-12	36.73	36.88	36.18	36.21	35.82	qfq	1,342,500	48,904,326	-1.44%
2023-12-11	36.87	36.88	35.50	36.74	36.35	qfq	2,382,700	86,190,802	-1.37%
2023-12-08	37.79	38.00	36.90	37.25	36.85	qfq	2,607,886	97,165,675	-1.27%
2023-12-07	36.76	38.25	36.20	37.73	37.33	qfq	3,560,484	132,660,577	2.03%
2023-12-06	36.72	37.49	36.48	36.98	36.59	qfq	3,016,300	111,729,963	1.26%
2023-12-05	36.32	37.98	36.00	36.52	36.13	qfq	3,973,497	147,436,718	0.52%
2023-12-04	37.13	37.13	36.26	36.33	35.94	qfq	2,193,409	80,211,598	-1.84%
2023-12-01	37.70	37.83	36.91	37.01	36.62	qfq	2,020,600	75,096,224	-1.80%
2023-11-30	38.50	39.03	37.65	37.69	37.29	qfq	1,601,539	61,099,166	-1.80%
2023-11-29	38.98	39.19	38.22	38.38	37.97	qfq	962,806	37,218,539	-0.88%
2023-11-28	38.69	39.06	38.33	38.72	38.31	qfq	1,080,425	41,791,624	0.86%
2023-11-27	38.66	39.49	38.01	38.39	37.98	qfq	791,000	30,362,402	-0.85%
2023-11-24	39.86	39.86	38.66	38.72	38.31	qfq	1,279,026	49,828,567	-2.81%
2023-11-23	39.43	40.01	39.30	39.84	39.42	qfq	958,629	38,112,728	0.35%
2023-11-22	40.31	40.80	39.66	39.70	39.28	qfq	1,444,438	57,784,779	-2.50%
2023-11-21	41.44	41.90	40.52	40.72	40.29	qfq	1,530,900	62,841,466	-0.97%
2023-11-20	41.21	41.49	40.44	41.12	40.68	qfq	1,407,425	57,652,560	-0.19%
2023-11-17	40.74	41.70	40.44	41.20	40.76	qfq	1,510,214	62,138,634	0.49%
2023-11-16	41.86	41.96	40.92	41.00	40.56	qfq	2,316,319	95,577,014	-2.96%
2023-11-15	42.12	43.00	41.90	42.25	41.80	qfq	3,770,408	159,724,057	1.68%
2023-11-14	41.08	42.15	40.81	41.55	41.11	qfq	2,614,579	108,469,275	1.12%
2023-11-13	40.77	41.35	40.38	41.09	40.65	qfq	2,271,644	92,768,544	0.64%
2023-11-10	41.56	41.56	40.28	40.83	40.40	qfq	3,368,731	137,185,114	-3.34%
2023-11-09	40.50	43.05	40.23	42.24	41.79	qfq	6,000,187	251,660,564	4.45%
2023-11-08	40.11	41.00	39.57	40.44	40.01	qfq	2,370,698	95,557,433	1.05%
2023-11-07	40.18	40.19	39.05	40.02	39.59	qfq	2,138,458	84,867,639	-0.40%
2023-11-06	38.75	41.27	38.48	40.18	39.75	qfq	3,658,896	146,848,851	4.09%
2023-11-03	36.44	39.60	36.25	38.60	38.19	qfq	4,885,162	187,712,575	6.93%
2023-11-02	37.60	37.79	36.05	36.10	35.72	qfq	2,220,675	81,548,946	-3.96%
2023-11-01	38.43	38.72	37.41	37.59	37.19	qfq	1,805,712	68,239,850	-2.21%
2023-10-31	39.98	40.11	37.93	38.44	38.03	qfq	2,533,253	98,100,250	-4.19%
2023-10-30	40.05	40.39	38.90	40.12	39.69	qfq	2,411,916	95,565,739	1.11%
2023-10-27	38.18	39.88	37.72	39.68	39.26	qfq	2,031,283	79,247,176	3.93%
2023-10-26	37.90	38.36	36.65	38.18	37.77	qfq	1,378,081	51,792,039	0.00%
2023-10-25	38.83	39.82	38.17	38.18	37.77	qfq	1,234,000	47,776,970	-1.72%
2023-10-24	38.22	38.85	37.54	38.85	38.44	qfq	1,476,900	56,822,022	2.70%
2023-10-23	39.46	39.68	37.40	37.83	37.43	qfq	1,401,200	53,475,796	-4.73%
2023-10-20	39.07	40.80	39.07	39.71	39.29	qfq	1,623,100	64,899,308	1.12%
2023-10-19	39.60	39.92	39.18	39.27	38.85	qfq	874,424	34,527,538	-0.86%
2023-10-18	40.61	40.61	39.59	39.61	39.19	qfq	798,800	31,792,912	-2.44%
2023-10-17	41.02	41.22	40.28	40.60	40.17	qfq	848,597	34,477,169	-0.20%
2023-10-16	41.60	41.80	40.42	40.68	40.25	qfq	1,241,500	50,703,317	-2.68%
2023-10-13	41.90	42.20	40.95	41.80	41.35	qfq	1,633,906	67,792,312	-1.04%
2023-10-12	41.50	42.65	41.17	42.24	41.79	qfq	1,907,026	80,153,651	2.38%
2023-10-11	41.65	42.12	41.10	41.26	40.82	qfq	1,350,024	56,035,034	-0.34%
2023-10-10	41.61	42.40	41.32	41.40	40.96	qfq	945,100	39,414,401	-1.08%
2023-10-09	41.60	42.19	41.42	41.85	41.40	qfq	1,074,753	44,999,410	-0.36%
2023-09-28	42.04	42.43	41.65	42.00	41.55	qfq	1,858,003	78,039,350	0.43%
2023-09-27	40.83	43.15	40.83	41.82	41.37	qfq	2,971,213	125,089,346	2.25%
2023-09-26	41.30	41.47	40.66	40.90	40.46	qfq	1,325,500	54,318,335	-0.05%
2023-09-25	40.80	41.40	40.33	40.92	40.48	qfq	1,129,500	46,038,084	0.32%
2023-09-22	39.65	40.94	39.41	40.79	40.36	qfq	1,492,900	60,293,837	2.80%
2023-09-21	39.80	40.39	39.46	39.68	39.26	qfq	1,185,100	47,215,390	-0.60%
2023-09-20	40.60	40.81	39.87	39.92	39.49	qfq	1,161,174	46,618,924	-1.67%
2023-09-19	41.50	41.57	40.20	40.60	40.17	qfq	1,491,254	60,614,798	-1.98%
2023-09-18	40.97	42.09	40.30	41.42	40.98	qfq	1,795,100	74,372,864	1.69%
2023-09-15	41.00	41.33	40.31	40.73	40.30	qfq	1,374,600	56,076,891	0.02%
2023-09-14	41.28	41.28	40.45	40.72	40.29	qfq	1,248,379	50,900,227	-1.36%
2023-09-13	41.89	42.07	41.02	41.28	40.84	qfq	1,248,377	51,639,926	-1.48%
2023-09-12	42.04	42.65	41.69	41.90	41.45	qfq	1,491,527	62,917,084	-0.33%
2023-09-11	41.50	42.30	40.87	42.04	41.59	qfq	1,539,700	64,319,867	1.30%
2023-09-08	41.60	41.99	40.85	41.50	41.06	qfq	1,506,656	62,400,054	-0.24%
2023-09-07	42.81	42.98	41.40	41.60	41.16	qfq	2,621,200	110,054,010	-3.46%
2023-09-06	43.52	43.61	42.51	43.09	42.63	qfq	3,719,356	159,794,599	-3.15%
2023-09-05	42.73	45.10	42.28	44.49	44.02	qfq	5,678,716	249,536,986	3.95%
2023-09-04	43.22	43.30	41.71	42.80	42.34	qfq	2,801,577	119,103,499	0.16%
2023-09-01	42.46	43.14	42.23	42.73	42.27	qfq	1,489,981	63,613,935	0.40%
2023-08-31	43.19	43.22	41.98	42.56	42.11	qfq	2,038,876	86,433,398	-1.50%
2023-08-30	43.76	44.70	42.85	43.21	42.75	qfq	2,599,047	113,565,172	-1.26%
2023-08-29	41.70	43.76	41.60	43.76	43.29	qfq	3,008,072	129,329,631	3.67%
2023-08-28	46.00	46.50	41.80	42.21	41.76	qfq	3,498,301	151,115,546	-2.38%
2023-08-25	43.53	44.80	42.81	43.24	42.78	qfq	2,226,412	97,670,050	-1.68%
2023-08-24	43.50	45.08	42.51	43.98	43.51	qfq	3,121,447	137,311,553	1.81%
2023-08-23	46.23	46.42	43.15	43.20	42.74	qfq	2,449,100	108,301,042	-6.15%
2023-08-22	47.56	47.99	45.12	46.03	45.54	qfq	2,484,811	114,468,804	-2.68%
2023-08-21	48.03	48.94	46.90	47.30	46.80	qfq	1,806,574	85,888,821	-2.29%
2023-08-18	49.69	49.89	48.41	48.41	47.89	qfq	1,437,942	70,537,261	-2.58%
2023-08-17	49.50	49.98	48.71	49.69	49.16	qfq	1,184,212	58,472,088	0.38%
2023-08-16	50.42	51.17	49.50	49.50	48.97	qfq	1,090,400	54,781,871	-1.82%
2023-08-15	52.53	52.69	49.75	50.42	49.88	qfq	1,632,782	82,663,955	-3.06%
2023-08-14	52.36	52.55	51.00	52.01	51.46	qfq	1,198,532	62,013,939	-1.25%
2023-08-11	54.55	54.70	52.62	52.67	52.11	qfq	1,276,400	68,152,398	-3.61%
2023-08-10	54.58	55.78	54.57	54.64	54.06	qfq	1,230,454	67,777,851	0.64%
2023-08-09	54.48	55.20	54.05	54.29	53.71	qfq	932,750	50,856,404	-1.29%
2023-08-08	54.56	55.98	54.44	55.00	54.41	qfq	942,500	51,718,166	0.55%
2023-08-07	56.53	56.53	54.21	54.70	54.12	qfq	2,192,369	120,666,027	-4.79%
2023-08-04	57.10	57.80	53.58	57.45	56.84	qfq	4,613,596	255,314,700	-0.88%
2023-08-03	57.07	59.37	57.07	57.96	57.34	qfq	2,580,013	151,184,288	1.63%
2023-08-02	56.21	57.60	56.10	57.03	56.42	qfq	1,185,985	67,480,844	1.51%
2023-08-01	56.30	57.27	55.83	56.18	55.58	qfq	1,204,010	67,998,204	-0.92%
2023-07-31	57.00	58.20	56.16	56.70	56.10	qfq	1,392,206	79,367,354	-0.26%
2023-07-28	55.86	57.86	55.33	56.85	56.24	qfq	1,813,815	103,283,723	0.98%
2023-07-27	55.51	57.36	55.50	56.30	55.70	qfq	1,705,332	96,352,855	0.77%
2023-07-26	57.42	58.45	55.78	55.87	55.27	qfq	1,724,197	97,989,961	-2.61%
2023-07-25	54.85	58.38	54.85	57.37	56.76	qfq	3,588,017	206,176,998	6.54%
2023-07-24	53.61	54.37	53.02	53.85	53.28	qfq	1,250,280	67,240,282	-0.06%
2023-07-21	56.38	56.40	53.71	53.88	53.31	qfq	2,228,540	122,020,228	-4.87%
2023-07-20	55.35	58.38	55.34	56.64	56.04	qfq	3,886,742	222,403,678	2.20%
2023-07-19	54.63	56.22	54.25	55.42	54.83	qfq	2,693,462	149,608,726	1.50%
2023-07-18	55.00	55.15	53.25	54.60	54.02	qfq	2,153,585	116,523,189	-0.36%