SECURITY DETAIL · RAW DATA

华是科技301218.SZ

ASZSECNYSTOCK

最近收盘价36.002026-07-17

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）12,326,521

成交额（元）470,922,858

日线记录722

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 722 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
2025-05-22	2025-05-29	cash_dividend	0.025	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-21	cash_dividend	0.046	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	40.74	41.55	35.10	36.00	36.00	qfq	12,326,521	470,922,858	-12.04%
2026-07-16	39.15	42.76	38.50	40.93	40.93	qfq	8,812,826	356,444,500	3.02%
2026-07-15	41.71	42.10	39.20	39.73	39.73	qfq	6,496,929	262,861,447	-2.84%
2026-07-14	42.68	43.77	38.17	40.89	40.89	qfq	12,230,108	493,775,919	-3.70%
2026-07-13	41.59	45.45	41.59	42.46	42.46	qfq	14,231,682	620,206,525	0.09%
2026-07-10	37.37	45.38	37.20	42.42	42.42	qfq	15,024,863	634,574,184	12.16%
2026-07-09	37.29	38.19	35.75	37.82	37.82	qfq	4,994,453	185,755,922	2.22%
2026-07-08	36.85	38.90	35.71	37.00	37.00	qfq	5,608,600	210,584,984	0.52%
2026-07-07	37.57	39.28	35.88	36.81	36.81	qfq	4,552,877	168,700,115	-2.13%
2026-07-06	41.06	41.49	37.61	37.61	37.61	qfq	6,616,093	256,614,598	-8.65%
2026-07-03	41.42	42.68	40.60	41.17	41.17	qfq	6,563,424	272,246,500	-0.53%
2026-07-02	40.29	42.35	39.01	41.39	41.39	qfq	7,862,055	321,698,715	1.70%
2026-07-01	40.99	44.20	40.20	40.70	40.70	qfq	11,230,564	468,392,970	-1.21%
2026-06-30	42.35	43.04	41.08	41.20	41.20	qfq	5,063,848	211,384,391	-2.46%
2026-06-29	42.39	44.07	41.02	42.24	42.24	qfq	5,466,487	229,971,980	-0.85%
2026-06-26	42.76	45.70	40.71	42.60	42.60	qfq	8,313,009	356,910,193	-1.50%
2026-06-25	45.02	45.60	42.30	43.25	43.25	qfq	5,200,585	226,553,410	-3.76%
2026-06-24	44.81	46.31	43.20	44.94	44.94	qfq	6,716,752	298,705,832	-1.12%
2026-06-23	42.91	47.00	42.74	45.45	45.45	qfq	8,898,001	404,374,587	4.60%
2026-06-22	44.90	44.93	41.02	43.45	43.45	qfq	8,235,676	349,341,291	-2.53%
2026-06-18	44.90	45.87	43.33	44.58	44.58	qfq	6,451,856	288,385,665	-3.09%
2026-06-17	44.30	47.00	43.77	46.00	46.00	qfq	7,373,559	335,374,363	2.82%
2026-06-16	42.77	45.86	42.42	44.74	44.74	qfq	9,346,912	416,775,625	3.90%
2026-06-15	38.43	45.15	38.43	43.06	43.06	qfq	11,661,466	502,147,603	12.96%
2026-06-12	38.49	39.13	37.35	38.12	38.12	qfq	5,597,579	212,661,559	-0.29%
2026-06-11	40.63	41.20	37.00	38.23	38.23	qfq	7,397,506	284,476,953	-7.21%
2026-06-10	40.41	41.40	38.68	41.20	41.20	qfq	6,864,020	274,976,722	-0.56%
2026-06-09	40.96	42.30	39.70	41.43	41.43	qfq	7,535,147	309,167,818	1.84%
2026-06-08	40.16	43.26	39.91	40.68	40.68	qfq	7,374,073	306,806,305	-3.99%
2026-06-05	43.35	43.99	42.10	42.37	42.37	qfq	9,558,756	410,760,203	-3.00%
2026-06-04	39.88	44.88	39.51	43.68	43.68	qfq	15,286,207	659,033,886	5.63%
2026-06-03	36.80	43.80	35.78	41.35	41.35	qfq	16,193,260	642,903,787	11.88%
2026-06-02	37.99	38.77	36.31	36.96	36.96	qfq	7,603,155	281,984,151	-3.25%
2026-06-01	33.50	39.08	33.30	38.20	38.20	qfq	11,993,112	450,163,978	13.19%
2026-05-29	35.20	36.18	33.51	33.75	33.75	qfq	3,620,910	124,728,577	-3.43%
2026-05-28	34.85	35.17	33.70	34.95	34.95	qfq	3,180,528	109,456,548	0.46%
2026-05-27	35.89	36.58	34.43	34.79	34.79	qfq	3,911,319	138,310,444	-3.33%
2026-05-26	36.69	37.19	35.20	35.99	35.99	qfq	5,126,994	184,136,099	-2.47%
2026-05-25	37.67	38.72	36.50	36.90	36.90	qfq	5,198,250	193,258,035	-1.86%
2026-05-22	36.20	38.60	35.85	37.60	37.60	qfq	7,841,092	294,467,168	4.47%
2026-05-21	35.68	38.50	35.61	35.99	35.99	qfq	7,764,533	289,404,834	0.45%
2026-05-20	36.41	36.41	34.80	35.83	35.83	qfq	4,574,474	162,554,427	-0.78%
2026-05-19	33.20	36.66	32.84	36.11	36.11	qfq	7,431,723	260,596,545	8.90%
2026-05-18	33.54	34.38	32.50	33.16	33.16	qfq	2,904,785	95,713,863	-2.13%
2026-05-15	32.76	34.58	32.07	33.88	33.88	qfq	4,697,799	156,119,104	2.98%
2026-05-14	33.50	34.87	32.71	32.90	32.90	qfq	4,048,454	135,166,536	-1.79%
2026-05-13	34.12	34.27	33.31	33.50	33.50	qfq	3,202,869	107,978,454	-1.82%
2026-05-12	35.92	35.92	33.80	34.12	34.12	qfq	4,317,040	149,787,101	-5.01%
2026-05-11	36.27	36.49	35.16	35.92	35.92	qfq	4,641,831	165,436,853	-0.77%
2026-05-08	36.43	37.26	36.02	36.20	36.20	qfq	4,290,450	157,088,571	-0.60%
2026-05-07	34.81	37.50	34.81	36.42	36.42	qfq	6,571,550	239,932,037	3.88%
2026-05-06	35.00	36.25	34.78	35.06	35.06	qfq	3,270,700	115,708,492	0.86%
2026-04-30	34.96	35.11	34.00	34.76	34.76	qfq	1,987,232	68,605,154	-0.69%
2026-04-29	34.49	35.21	33.91	35.00	35.00	qfq	2,343,700	81,028,333	1.45%
2026-04-28	34.34	35.45	34.02	34.50	34.50	qfq	2,807,943	97,608,656	-0.49%
2026-04-27	34.22	34.99	33.60	34.67	34.67	qfq	3,161,150	108,429,188	2.82%
2026-04-24	34.55	34.66	33.28	33.72	33.72	qfq	3,577,428	120,757,666	-3.19%
2026-04-23	34.56	35.84	34.20	34.83	34.83	qfq	3,713,300	129,746,925	0.52%
2026-04-22	35.99	36.15	34.20	34.65	34.65	qfq	4,385,200	153,125,959	-3.88%
2026-04-21	36.15	36.43	35.40	36.05	36.05	qfq	2,497,200	89,504,628	-0.61%
2026-04-20	35.11	36.88	34.67	36.27	36.27	qfq	3,882,982	140,283,602	3.07%
2026-04-17	35.79	36.00	34.96	35.19	35.19	qfq	2,171,300	76,505,109	-1.43%
2026-04-16	35.30	36.42	35.30	35.70	35.70	qfq	3,362,268	120,231,192	1.77%
2026-04-15	35.34	35.88	35.00	35.08	35.08	qfq	2,646,800	93,596,295	-0.17%
2026-04-14	35.93	35.93	34.96	35.14	35.14	qfq	2,743,954	96,954,645	-1.57%
2026-04-13	35.70	36.20	35.23	35.70	35.70	qfq	2,406,000	85,702,882	-0.64%
2026-04-10	36.85	36.92	35.71	35.93	35.93	qfq	2,849,212	102,956,006	-0.61%
2026-04-09	35.48	36.50	34.94	36.15	36.15	qfq	3,908,604	140,229,184	1.43%
2026-04-08	34.49	35.88	34.28	35.64	35.64	qfq	4,250,698	150,381,151	5.13%
2026-04-07	32.43	35.08	32.03	33.90	33.90	qfq	3,989,732	135,119,137	4.53%
2026-04-03	33.20	33.40	31.92	32.43	32.43	qfq	2,598,000	84,376,782	-1.88%
2026-04-02	34.06	34.06	32.80	33.05	33.05	qfq	3,072,298	101,950,625	-2.97%
2026-04-01	35.00	35.32	33.49	34.06	34.06	qfq	4,383,484	149,947,653	0.18%
2026-03-31	33.01	36.38	32.50	34.00	34.00	qfq	7,209,629	249,370,861	3.00%
2026-03-30	34.28	34.28	32.30	33.01	33.01	qfq	4,729,423	156,576,317	-4.57%
2026-03-27	34.03	35.47	33.60	34.59	34.59	qfq	4,662,250	161,581,208	-0.46%
2026-03-26	34.44	36.55	34.00	34.75	34.75	qfq	6,957,400	245,226,357	0.87%
2026-03-25	34.30	35.19	33.85	34.45	34.45	qfq	3,833,389	132,409,490	0.26%
2026-03-24	33.38	34.42	32.16	34.36	34.36	qfq	3,989,789	133,002,172	6.02%
2026-03-23	33.99	34.34	31.88	32.41	32.41	qfq	4,501,580	147,823,258	-4.68%
2026-03-20	35.54	35.98	33.94	34.00	34.00	qfq	3,997,550	138,604,397	-3.38%
2026-03-19	36.70	37.00	34.90	35.19	35.19	qfq	5,605,880	199,692,429	-5.22%
2026-03-18	37.25	37.96	36.47	37.13	37.13	qfq	4,314,322	159,465,379	0.03%
2026-03-17	38.42	38.75	37.10	37.12	37.12	qfq	4,536,869	171,136,368	-3.31%
2026-03-16	38.15	38.91	37.37	38.39	38.39	qfq	4,504,282	172,225,584	0.92%
2026-03-13	38.66	39.73	37.50	38.04	38.04	qfq	6,907,055	264,433,884	-2.79%
2026-03-12	40.50	41.29	38.83	39.13	39.13	qfq	8,419,809	333,825,221	-3.00%
2026-03-11	39.00	40.35	38.15	40.34	40.34	qfq	12,081,520	477,448,939	3.12%
2026-03-10	38.81	39.70	37.94	39.12	39.12	qfq	10,528,184	409,860,683	0.80%
2026-03-09	38.00	39.50	36.93	38.81	38.81	qfq	14,433,561	558,708,336	0.78%
2026-03-06	31.93	38.51	31.93	38.51	38.51	qfq	11,848,650	426,264,044	20.01%
2026-03-05	32.60	32.60	31.38	32.09	32.09	qfq	3,654,148	116,287,167	1.91%
2026-03-04	31.06	32.42	30.90	31.49	31.49	qfq	4,555,098	144,395,284	0.16%
2026-03-03	33.68	33.68	31.40	31.44	31.44	qfq	5,294,559	170,812,996	-6.48%
2026-03-02	33.47	35.00	33.42	33.62	33.62	qfq	5,634,052	191,491,625	-1.47%
2026-02-27	33.65	34.57	33.22	34.12	34.12	qfq	6,164,562	208,630,325	-0.47%
2026-02-26	32.87	35.70	32.56	34.28	34.28	qfq	10,249,412	354,260,296	5.22%
2026-02-25	34.35	34.92	32.43	32.58	32.58	qfq	10,944,770	367,079,610	-6.51%
2026-02-24	36.24	36.40	34.00	34.85	34.85	qfq	5,765,250	200,873,105	-2.13%
2026-02-13	36.43	36.80	35.20	35.61	35.61	qfq	5,712,177	204,955,087	-2.89%
2026-02-12	38.98	39.03	36.48	36.67	36.67	qfq	6,023,414	223,342,589	-2.03%
2026-02-11	39.19	39.75	37.30	37.43	37.43	qfq	9,937,421	378,647,362	-3.90%
2026-02-10	36.46	41.47	36.45	38.95	38.95	qfq	15,005,834	592,001,439	6.77%
2026-02-09	35.39	37.28	35.00	36.48	36.48	qfq	7,593,898	276,543,250	5.13%
2026-02-06	35.08	35.80	34.30	34.70	34.70	qfq	5,338,310	186,551,602	-1.06%
2026-02-05	34.86	36.00	34.80	35.07	35.07	qfq	5,482,944	193,738,481	-0.26%
2026-02-04	37.01	37.11	34.28	35.16	35.16	qfq	9,878,903	346,767,018	-5.56%
2026-02-03	37.10	37.80	35.11	37.23	37.23	qfq	10,619,948	387,548,234	2.85%
2026-02-02	39.11	39.32	36.16	36.20	36.20	qfq	8,991,243	334,556,471	-4.79%
2026-01-30	37.90	38.59	36.54	38.02	38.02	qfq	11,616,834	436,059,849	-0.31%
2026-01-29	35.36	40.61	35.36	38.14	38.14	qfq	18,644,033	711,101,498	5.94%
2026-01-28	31.90	37.36	31.30	36.00	36.00	qfq	20,490,787	697,735,710	11.52%
2026-01-27	32.73	33.94	32.06	32.28	32.28	qfq	12,892,096	421,802,386	-2.80%
2026-01-26	31.50	34.48	30.41	33.21	33.21	qfq	22,542,700	744,118,076	4.93%
2026-01-23	28.02	31.91	28.02	31.65	31.65	qfq	23,702,267	721,074,727	9.55%
2026-01-22	29.50	30.20	27.92	28.89	28.89	qfq	16,238,797	468,411,955	-3.54%
2026-01-21	28.50	32.62	28.38	29.95	29.95	qfq	23,503,206	723,478,866	0.60%
2026-01-20	28.58	32.10	26.30	29.77	29.77	qfq	25,454,120	713,621,151	1.33%
2026-01-12	25.83	30.10	25.83	29.38	29.38	qfq	19,944,030	569,651,750	17.15%
2026-01-09	24.44	25.09	24.29	25.08	25.08	qfq	8,764,711	217,200,785	2.12%
2026-01-08	23.20	24.65	23.13	24.56	24.56	qfq	9,578,188	232,383,851	5.63%
2026-01-07	23.67	23.70	23.19	23.25	23.25	qfq	4,097,384	95,747,677	-1.73%
2026-01-06	23.62	24.12	23.38	23.66	23.66	qfq	4,717,301	111,548,167	0.21%
2026-01-05	23.78	23.90	23.33	23.61	23.61	qfq	4,097,200	97,117,494	-0.13%
2025-12-31	23.28	23.70	22.88	23.64	23.64	qfq	3,580,300	83,587,281	1.81%
2025-12-30	23.70	23.82	23.21	23.22	23.22	qfq	3,868,000	90,576,299	-2.52%
2025-12-29	23.79	24.30	23.61	23.82	23.82	qfq	4,893,916	116,881,126	-0.08%
2025-12-26	23.99	24.17	23.61	23.84	23.84	qfq	4,754,540	113,232,485	-0.75%
2025-12-25	23.59	24.16	23.53	24.02	24.02	qfq	5,824,250	139,398,202	2.56%
2025-12-24	22.61	23.48	22.57	23.42	23.42	qfq	4,274,000	99,135,311	3.17%
2025-12-23	23.41	23.63	22.58	22.70	22.70	qfq	4,699,580	107,380,345	-3.49%
2025-12-22	23.71	23.97	23.40	23.52	23.52	qfq	3,938,300	93,018,505	-0.76%
2025-12-19	23.89	23.99	23.26	23.70	23.70	qfq	6,027,482	142,312,591	-0.80%
2025-12-18	23.70	24.24	23.52	23.89	23.89	qfq	7,544,347	180,922,984	0.59%
2025-12-17	23.30	24.15	22.96	23.75	23.75	qfq	8,294,487	195,643,518	1.11%
2025-12-16	22.99	23.74	22.10	23.49	23.49	qfq	8,503,167	196,415,386	2.31%
2025-12-15	23.00	23.22	22.22	22.96	22.96	qfq	5,726,020	130,576,243	-1.37%
2025-12-12	22.80	24.49	22.80	23.28	23.28	qfq	8,876,323	209,440,646	1.31%
2025-12-11	23.99	24.15	22.90	22.98	22.98	qfq	6,870,156	160,655,973	-3.89%
2025-12-10	24.07	24.39	23.70	23.91	23.91	qfq	6,511,224	156,045,411	-1.12%
2025-12-09	25.05	25.14	24.09	24.18	24.18	qfq	11,375,119	278,616,386	-3.78%
2025-12-08	22.81	26.77	22.81	25.13	25.13	qfq	19,103,821	483,534,800	12.64%
2025-12-05	21.87	22.36	21.50	22.31	22.31	qfq	3,423,178	75,397,650	2.48%
2025-12-04	22.35	22.55	21.73	21.77	21.77	qfq	4,077,120	89,429,845	-3.16%
2025-12-03	22.95	23.18	22.27	22.48	22.48	qfq	4,673,650	105,429,743	-1.06%
2025-12-02	23.29	23.40	22.59	22.72	22.72	qfq	4,628,872	105,643,630	-1.39%
2025-12-01	23.50	23.50	23.00	23.04	23.04	qfq	7,559,748	175,322,924	-2.25%
2025-11-28	23.48	24.82	23.30	23.57	23.57	qfq	9,133,984	216,802,529	-0.04%
2025-11-27	23.75	24.28	23.36	23.58	23.58	qfq	11,932,953	282,848,397	-3.16%
2025-11-26	23.35	25.08	23.11	24.35	24.35	qfq	17,642,852	425,657,152	6.94%
2025-11-25	22.84	23.09	22.65	22.77	22.77	qfq	3,557,750	81,463,976	0.53%
2025-11-24	22.06	22.87	21.85	22.65	22.65	qfq	4,489,250	100,662,911	3.14%
2025-11-21	22.36	22.80	21.50	21.96	21.96	qfq	3,565,497	78,632,112	-2.27%
2025-11-20	22.65	22.67	22.00	22.47	22.47	qfq	2,943,147	65,946,144	-0.35%
2025-11-19	23.10	23.19	22.41	22.55	22.55	qfq	3,613,491	81,744,917	-1.96%
2025-11-18	22.85	23.28	22.60	23.00	23.00	qfq	4,221,097	96,876,978	1.19%
2025-11-17	22.08	22.92	22.05	22.73	22.73	qfq	4,215,450	95,184,202	2.99%
2025-11-14	21.88	22.37	21.82	22.07	22.07	qfq	2,404,578	53,326,780	0.18%
2025-11-13	22.07	22.19	21.70	22.03	22.03	qfq	3,033,301	66,356,967	0.50%
2025-11-12	21.50	22.46	21.50	21.92	21.92	qfq	4,650,301	102,151,959	1.67%
2025-11-11	21.50	21.65	21.34	21.56	21.56	qfq	1,575,500	33,904,846	0.56%
2025-11-10	21.46	21.59	21.35	21.44	21.44	qfq	1,860,250	39,914,666	-0.14%
2025-11-07	21.54	21.54	21.22	21.47	21.47	qfq	1,642,469	35,154,978	0.00%
2025-11-06	21.61	21.61	21.25	21.47	21.47	qfq	1,504,700	32,229,496	-0.65%
2025-11-05	21.44	21.71	21.39	21.61	21.61	qfq	1,991,300	42,964,999	0.28%
2025-11-04	21.42	21.63	21.31	21.55	21.55	qfq	1,609,069	34,484,022	0.23%
2025-11-03	21.35	21.54	21.24	21.50	21.50	qfq	1,893,319	40,556,432	0.80%
2025-10-31	21.03	21.39	20.89	21.33	21.33	qfq	2,412,650	51,248,608	1.77%
2025-10-30	21.19	21.25	20.86	20.96	20.96	qfq	2,090,587	43,916,661	-1.23%
2025-10-29	21.63	21.74	21.15	21.22	21.22	qfq	2,227,587	47,477,745	-2.17%
2025-10-28	21.55	21.83	21.40	21.69	21.69	qfq	1,536,500	33,366,886	0.56%
2025-10-27	21.70	21.85	21.29	21.57	21.57	qfq	1,831,650	39,475,830	-0.09%
2025-10-24	21.49	21.80	21.32	21.59	21.59	qfq	2,030,653	43,849,587	0.47%
2025-10-23	21.40	21.54	21.00	21.49	21.49	qfq	2,055,253	43,637,862	1.08%
2025-10-22	21.00	21.58	20.90	21.26	21.26	qfq	2,839,150	60,467,486	0.66%
2025-10-21	20.55	21.12	20.40	21.12	21.12	qfq	2,564,500	53,370,303	3.13%
2025-10-20	20.14	20.48	19.98	20.48	20.48	qfq	2,195,300	44,591,121	3.17%
2025-10-17	20.18	20.35	19.85	19.85	19.85	qfq	2,275,700	45,762,376	-1.49%
2025-10-16	20.44	20.44	20.01	20.15	20.15	qfq	1,895,250	38,256,366	-1.27%
2025-10-15	20.38	20.79	20.20	20.41	20.41	qfq	3,050,128	62,538,037	0.74%
2025-10-14	20.59	20.68	20.12	20.26	20.26	qfq	2,708,080	55,389,953	-0.98%
2025-10-13	19.98	20.67	19.30	20.46	20.46	qfq	3,253,701	65,957,237	0.00%
2025-10-10	20.68	20.73	20.38	20.46	20.46	qfq	2,345,550	48,140,652	-1.02%
2025-10-09	20.99	21.12	20.65	20.67	20.67	qfq	2,339,250	48,824,759	-1.20%
2025-09-30	20.92	21.15	20.88	20.92	20.92	qfq	1,542,100	32,385,275	-0.10%
2025-09-29	20.65	21.10	20.33	20.94	20.94	qfq	2,050,075	42,696,378	1.40%
2025-09-26	20.84	20.96	20.51	20.65	20.65	qfq	1,750,700	36,337,117	-1.05%
2025-09-25	21.25	21.45	20.85	20.87	20.87	qfq	2,229,700	47,118,432	-1.56%
2025-09-24	20.32	21.27	20.17	21.20	21.20	qfq	3,413,300	71,404,653	3.97%
2025-09-23	20.86	20.86	19.70	20.39	20.39	qfq	3,685,485	74,323,196	-2.25%
2025-09-22	21.16	21.16	20.72	20.86	20.86	qfq	2,218,635	46,423,236	-1.04%
2025-09-19	21.55	21.63	20.97	21.08	21.08	qfq	2,304,500	48,864,347	-1.50%
2025-09-18	21.91	22.05	21.26	21.40	21.40	qfq	2,709,156	58,818,604	-2.28%
2025-09-17	21.88	22.20	21.75	21.90	21.90	qfq	1,759,050	38,596,296	-0.05%
2025-09-16	21.61	21.95	21.47	21.91	21.91	qfq	2,677,821	58,417,484	1.91%
2025-09-15	21.57	21.80	21.38	21.50	21.50	qfq	2,156,500	46,386,635	-0.92%
2025-09-12	21.88	21.92	21.61	21.70	21.70	qfq	1,792,397	39,027,833	-0.60%
2025-09-11	21.44	21.83	21.13	21.83	21.83	qfq	2,362,666	50,970,712	1.87%
2025-09-10	21.31	21.61	21.26	21.43	21.43	qfq	1,620,711	34,751,246	0.89%
2025-09-09	21.55	21.68	21.10	21.24	21.24	qfq	1,990,910	42,549,932	-1.71%
2025-09-08	21.43	21.64	21.30	21.61	21.61	qfq	2,346,402	50,433,262	1.27%
2025-09-05	21.02	21.40	20.90	21.34	21.34	qfq	2,974,950	63,100,379	1.52%
2025-09-04	21.09	21.55	20.77	21.02	21.02	qfq	3,427,137	72,973,676	-0.52%
2025-09-03	21.77	21.92	21.03	21.13	21.13	qfq	2,607,850	55,933,557	-2.94%
2025-09-02	22.54	22.55	21.18	21.77	21.77	qfq	5,131,630	110,943,052	-3.42%
2025-09-01	22.26	22.95	22.26	22.54	22.54	qfq	3,455,703	78,222,545	0.40%
2025-08-29	22.88	22.96	22.33	22.45	22.45	qfq	2,750,550	61,912,396	-2.18%
2025-08-28	22.80	23.35	21.90	22.95	22.95	qfq	4,951,650	112,090,359	0.09%
2025-08-27	23.91	24.25	22.85	22.93	22.93	qfq	5,123,240	120,597,730	-4.50%
2025-08-26	23.56	24.17	23.35	24.01	24.01	qfq	3,738,254	89,423,863	2.17%
2025-08-25	23.70	23.97	23.40	23.50	23.50	qfq	4,038,154	95,407,582	-0.84%
2025-08-22	23.58	23.79	23.35	23.70	23.70	qfq	3,735,277	88,297,106	-0.55%
2025-08-21	23.92	24.08	23.72	23.83	23.83	qfq	2,315,615	55,390,012	-0.04%
2025-08-20	23.94	23.94	23.54	23.84	23.84	qfq	2,461,440	58,404,738	-0.42%
2025-08-19	23.61	24.00	23.37	23.94	23.94	qfq	3,389,350	80,431,286	1.40%
2025-08-18	23.49	23.79	23.36	23.61	23.61	qfq	3,198,885	75,514,293	0.85%
2025-08-15	22.82	23.50	22.66	23.41	23.41	qfq	3,086,838	71,708,698	2.72%
2025-08-14	23.60	23.75	22.74	22.79	22.79	qfq	3,585,180	83,057,102	-3.35%
2025-08-13	23.77	23.89	23.45	23.58	23.58	qfq	2,590,150	61,207,162	-0.80%
2025-08-12	23.93	24.00	23.60	23.77	23.77	qfq	2,215,050	52,638,520	-0.75%
2025-08-11	23.57	23.98	23.54	23.95	23.95	qfq	2,693,177	64,307,097	1.44%
2025-08-08	23.94	23.97	23.10	23.61	23.61	qfq	3,598,659	84,667,160	-1.09%
2025-08-07	23.79	24.66	23.64	23.87	23.87	qfq	5,119,820	122,856,634	0.59%
2025-08-06	23.02	23.87	22.92	23.73	23.73	qfq	4,377,950	102,901,723	2.95%
2025-08-05	23.05	23.22	22.82	23.05	23.05	qfq	2,146,950	49,343,698	0.22%
2025-08-04	22.59	23.00	22.43	23.00	23.00	qfq	3,025,900	68,888,651	1.41%
2025-08-01	22.33	22.74	22.15	22.68	22.68	qfq	3,086,200	69,375,117	1.98%
2025-07-31	22.37	22.61	22.12	22.24	22.24	qfq	2,832,600	63,435,452	-0.63%
2025-07-30	22.79	22.88	22.28	22.38	22.38	qfq	2,828,000	63,729,426	-0.75%
2025-07-29	22.54	22.65	22.23	22.55	22.55	qfq	2,927,900	65,623,532	-0.31%
2025-07-28	22.33	22.67	22.21	22.62	22.62	qfq	3,255,450	73,126,436	1.53%
2025-07-25	22.22	22.38	22.15	22.28	22.28	qfq	2,510,550	55,864,579	0.27%
2025-07-24	21.88	22.24	21.88	22.22	22.22	qfq	2,988,800	65,963,303	1.55%
2025-07-23	22.08	22.13	21.81	21.88	21.88	qfq	2,940,250	64,531,270	-1.13%
2025-07-22	22.33	22.39	21.94	22.13	22.13	qfq	3,645,000	80,672,293	-1.16%
2025-07-21	22.34	22.47	22.07	22.39	22.39	qfq	4,536,100	100,972,297	0.22%
2025-07-18	21.88	22.72	21.83	22.34	22.34	qfq	6,438,710	143,744,263	2.81%
2025-07-17	21.60	21.87	21.42	21.73	21.73	qfq	2,336,300	50,696,317	0.60%
2025-07-16	21.60	21.88	21.44	21.60	21.60	qfq	2,251,400	48,746,552	0.37%
2025-07-15	21.58	21.75	21.12	21.52	21.52	qfq	2,382,300	50,924,882	-0.65%
2025-07-14	21.67	21.85	21.42	21.66	21.66	qfq	1,987,610	42,825,695	0.00%
2025-07-11	21.49	21.80	21.22	21.66	21.66	qfq	2,783,000	59,992,199	1.03%
2025-07-10	21.45	21.61	21.30	21.44	21.44	qfq	2,484,771	53,248,973	-0.09%
2025-07-09	21.32	21.68	21.15	21.46	21.46	qfq	3,544,750	76,091,665	0.89%
2025-07-08	21.07	21.28	21.05	21.27	21.27	qfq	2,189,350	46,333,413	0.81%
2025-07-07	20.70	21.20	20.68	21.10	21.10	qfq	2,493,800	52,326,193	1.25%
2025-07-04	21.01	21.20	20.63	20.84	20.84	qfq	2,214,142	46,332,880	-1.23%
2025-07-03	20.88	21.19	20.84	21.10	21.10	qfq	2,100,000	44,237,870	1.05%
2025-07-02	21.23	21.23	20.70	20.88	20.88	qfq	2,202,150	46,062,798	-1.28%
2025-07-01	21.30	21.44	20.95	21.15	21.15	qfq	2,471,671	52,348,771	-0.80%
2025-06-30	21.33	21.54	21.22	21.32	21.32	qfq	2,104,834	44,892,773	0.66%
2025-06-27	21.19	21.47	21.12	21.18	21.18	qfq	2,789,200	59,316,592	-0.33%
2025-06-26	21.11	21.45	20.97	21.25	21.25	qfq	3,305,150	70,154,730	1.09%
2025-06-25	20.85	21.09	20.70	21.02	21.02	qfq	2,793,750	58,454,290	0.77%
2025-06-24	20.49	20.88	20.35	20.86	20.86	qfq	3,181,012	65,618,175	2.20%
2025-06-23	19.51	20.44	19.51	20.41	20.41	qfq	2,984,950	60,245,376	3.24%
2025-06-20	20.01	20.30	19.59	19.77	19.77	qfq	2,161,600	42,984,760	-1.79%
2025-06-19	20.42	20.71	20.01	20.13	20.13	qfq	2,424,800	49,279,570	-1.90%
2025-06-18	20.20	20.55	20.20	20.52	20.52	qfq	2,073,200	42,280,347	0.49%
2025-06-17	20.42	20.50	20.16	20.42	20.42	qfq	2,650,750	53,881,750	0.00%
2025-06-16	19.83	20.42	19.70	20.42	20.42	qfq	3,483,600	70,601,553	3.18%
2025-06-13	20.17	20.34	19.71	19.79	19.79	qfq	2,513,750	50,089,893	-2.61%
2025-06-12	20.11	20.39	20.03	20.32	20.32	qfq	2,103,529	42,608,371	1.04%
2025-06-11	20.06	20.37	19.97	20.11	20.11	qfq	1,890,250	38,181,244	0.35%
2025-06-10	20.43	20.49	19.77	20.04	20.04	qfq	2,407,400	48,413,208	-1.91%
2025-06-09	20.24	20.45	20.07	20.43	20.43	qfq	2,077,850	42,348,431	0.94%
2025-06-06	20.19	20.34	20.00	20.24	20.24	qfq	1,910,729	38,544,047	0.45%
2025-06-05	19.94	20.20	19.87	20.15	20.15	qfq	1,982,700	39,705,794	1.00%
2025-06-04	19.80	20.06	19.76	19.95	19.95	qfq	1,710,350	34,059,345	0.71%
2025-06-03	19.89	20.18	19.74	19.81	19.81	qfq	2,022,500	40,247,066	0.05%
2025-05-30	20.30	20.37	19.70	19.80	19.80	qfq	2,292,100	45,596,926	-2.41%
2025-05-29	19.50	20.33	19.46	20.29	20.29	qfq	3,128,600	62,659,533	4.16%
2025-05-28	19.68	19.89	19.30	19.48	19.45	qfq	1,775,600	34,614,473	-0.97%
2025-05-27	19.96	20.11	19.57	19.67	19.64	qfq	1,875,800	36,942,380	-0.96%
2025-05-26	19.55	19.97	19.45	19.86	19.83	qfq	1,886,050	37,340,494	2.06%
2025-05-23	19.89	20.12	19.41	19.46	19.44	qfq	2,744,450	54,129,423	-2.21%
2025-05-22	20.04	20.45	19.81	19.90	19.87	qfq	3,192,500	64,197,175	-1.34%
2025-05-21	20.61	20.71	20.02	20.17	20.14	qfq	2,555,000	51,699,269	-1.66%
2025-05-20	20.45	20.51	20.08	20.51	20.48	qfq	3,217,226	65,378,822	0.15%
2025-05-19	20.01	20.60	19.81	20.48	20.45	qfq	3,428,000	69,463,745	2.14%
2025-05-16	19.88	20.29	19.65	20.05	20.02	qfq	2,822,600	56,679,289	1.31%
2025-05-15	20.06	20.24	19.63	19.79	19.76	qfq	2,388,500	47,321,903	-1.35%
2025-05-14	20.13	20.44	19.87	20.06	20.03	qfq	3,119,250	62,795,746	0.25%
2025-05-13	20.46	20.58	19.98	20.01	19.98	qfq	2,774,600	56,015,710	-1.38%
2025-05-12	20.01	20.47	19.92	20.29	20.26	qfq	3,677,605	74,471,556	2.73%
2025-05-09	20.11	20.36	19.72	19.75	19.72	qfq	2,165,600	42,975,450	-2.23%
2025-05-08	19.68	20.27	19.54	20.20	20.17	qfq	3,633,895	72,629,111	2.64%
2025-05-07	19.96	20.11	19.50	19.68	19.65	qfq	2,609,600	51,546,306	-0.25%
2025-05-06	19.22	19.89	19.15	19.73	19.70	qfq	3,175,700	62,407,164	3.68%
2025-04-30	18.66	19.20	18.65	19.03	19.01	qfq	2,720,200	51,659,218	2.26%
2025-04-29	18.20	18.78	17.89	18.61	18.59	qfq	2,950,450	54,803,898	1.69%
2025-04-28	18.42	18.83	18.17	18.30	18.28	qfq	2,201,050	40,399,235	-1.45%
2025-04-25	18.50	18.84	18.33	18.57	18.55	qfq	2,517,600	46,757,054	0.87%
2025-04-24	18.91	19.14	18.32	18.41	18.39	qfq	2,886,750	53,733,024	-3.21%
2025-04-23	18.95	19.18	18.88	19.02	19.00	qfq	2,699,450	51,363,210	1.22%
2025-04-22	18.85	18.93	18.59	18.79	18.77	qfq	2,394,200	44,876,394	-0.16%
2025-04-21	18.41	18.97	18.14	18.82	18.80	qfq	2,843,450	53,183,885	1.46%
2025-04-18	18.50	18.68	18.20	18.55	18.53	qfq	2,206,611	40,688,898	0.32%
2025-04-17	18.36	18.87	18.04	18.49	18.47	qfq	2,657,911	49,398,064	1.15%
2025-04-16	18.41	18.55	17.83	18.28	18.26	qfq	2,451,200	44,659,635	-1.30%
2025-04-15	18.50	18.72	18.32	18.52	18.50	qfq	2,207,100	40,782,115	-0.27%
2025-04-14	18.48	18.92	18.44	18.57	18.55	qfq	2,977,100	55,499,712	1.48%
2025-04-11	18.00	18.54	17.96	18.30	18.28	qfq	2,538,150	46,485,580	0.44%
2025-04-10	18.37	18.98	18.05	18.22	18.20	qfq	4,675,100	86,607,975	1.00%
2025-04-09	16.89	18.15	15.80	18.04	18.02	qfq	5,163,900	88,657,441	4.22%
2025-04-08	16.75	18.14	16.70	17.31	17.29	qfq	4,895,250	84,882,985	3.41%
2025-04-07	19.12	19.75	16.74	16.74	16.72	qfq	5,156,250	91,832,077	-20.02%
2025-04-03	20.64	21.18	20.57	20.93	20.90	qfq	1,695,500	35,378,819	-0.24%
2025-04-02	20.72	21.21	20.63	20.98	20.95	qfq	1,783,300	37,454,611	0.91%
2025-04-01	20.76	21.18	20.68	20.79	20.76	qfq	2,077,600	43,458,730	0.53%
2025-03-31	20.66	20.78	20.11	20.68	20.65	qfq	2,267,715	46,255,024	0.39%
2025-03-28	21.05	21.27	20.58	20.60	20.57	qfq	1,724,165	35,888,710	-2.00%
2025-03-27	21.30	21.31	20.71	21.02	20.99	qfq	2,043,700	42,977,782	-1.27%
2025-03-26	21.13	21.57	21.02	21.29	21.26	qfq	2,176,000	46,419,145	0.66%
2025-03-25	21.52	21.52	20.78	21.15	21.12	qfq	3,072,900	64,907,636	-1.58%
2025-03-24	22.51	22.75	20.87	21.49	21.46	qfq	3,913,050	84,433,004	-4.62%
2025-03-21	23.19	23.19	22.46	22.53	22.50	qfq	2,360,600	53,603,396	-2.38%
2025-03-20	23.30	23.56	23.01	23.08	23.05	qfq	1,941,300	45,084,664	-0.94%
2025-03-19	23.88	23.88	23.15	23.30	23.27	qfq	2,329,500	54,506,690	-2.22%
2025-03-18	23.72	24.12	23.55	23.83	23.80	qfq	2,506,850	59,698,671	0.46%
2025-03-17	23.98	24.14	23.52	23.72	23.69	qfq	3,110,467	73,834,045	-0.96%
2025-03-14	23.85	24.09	23.17	23.95	23.92	qfq	3,037,585	72,097,432	0.38%
2025-03-13	24.55	24.56	23.23	23.86	23.83	qfq	4,186,300	99,529,368	-2.81%
2025-03-12	24.55	24.99	24.07	24.55	24.52	qfq	4,136,100	101,413,368	1.66%
2025-03-11	23.70	24.27	22.96	24.15	24.12	qfq	3,066,900	73,468,588	0.58%
2025-03-10	24.16	24.42	23.78	24.01	23.98	qfq	2,798,900	67,312,476	-1.07%
2025-03-07	24.49	24.88	24.04	24.27	24.24	qfq	3,636,900	89,055,077	-1.18%
2025-03-06	24.15	24.94	24.10	24.56	24.53	qfq	4,691,100	115,107,761	2.63%
2025-03-05	23.70	24.36	23.48	23.93	23.90	qfq	3,554,400	84,715,362	0.08%
2025-03-04	22.89	24.28	22.80	23.91	23.88	qfq	4,287,600	101,279,218	4.68%
2025-03-03	23.15	23.62	22.57	22.84	22.81	qfq	3,577,350	82,908,612	-0.04%
2025-02-28	24.21	24.30	22.72	22.85	22.82	qfq	4,413,350	103,124,801	-6.39%
2025-02-27	25.33	25.40	23.92	24.41	24.38	qfq	5,105,350	124,952,277	-2.94%
2025-02-26	24.62	25.51	24.30	25.15	25.12	qfq	6,026,983	150,211,676	2.65%
2025-02-25	24.01	25.48	23.89	24.50	24.47	qfq	6,352,100	156,638,517	-0.37%
2025-02-24	23.68	24.80	23.68	24.59	24.56	qfq	7,471,410	182,002,912	-2.42%
2025-02-21	25.00	25.45	24.18	25.20	25.17	qfq	6,343,700	157,895,465	3.53%
2025-02-20	24.31	24.52	24.00	24.34	24.31	qfq	3,632,889	88,176,287	-0.04%
2025-02-19	24.12	24.59	24.04	24.35	24.32	qfq	4,418,550	107,658,293	0.62%
2025-02-18	25.34	25.93	24.03	24.20	24.17	qfq	5,530,500	137,452,316	-3.89%
2025-02-17	25.21	25.65	24.83	25.18	25.15	qfq	6,793,093	171,023,272	1.45%
2025-02-14	24.76	25.08	24.34	24.82	24.79	qfq	5,889,850	145,895,549	-0.52%
2025-02-13	25.00	25.38	24.44	24.95	24.92	qfq	6,727,900	167,167,890	-0.95%
2025-02-12	24.50	25.78	24.50	25.19	25.16	qfq	9,903,100	250,215,945	2.94%
2025-02-11	23.87	25.20	23.30	24.47	24.44	qfq	8,825,900	215,286,657	2.56%
2025-02-10	22.78	23.94	22.77	23.86	23.83	qfq	5,843,700	137,758,034	4.74%
2025-02-07	22.75	23.18	22.43	22.78	22.75	qfq	4,711,900	107,822,845	-0.26%
2025-02-06	22.70	22.98	22.29	22.84	22.81	qfq	4,496,200	101,700,422	0.62%
2025-02-05	22.02	23.12	21.92	22.70	22.67	qfq	4,299,200	96,846,273	5.19%
2025-01-27	21.88	22.26	21.56	21.58	21.55	qfq	3,002,350	65,688,140	-0.05%
2025-01-24	20.75	21.66	20.53	21.59	21.56	qfq	3,830,800	81,745,610	4.70%
2025-01-23	20.83	21.34	20.62	20.62	20.59	qfq	2,600,600	54,752,069	0.44%
2025-01-22	20.66	20.74	20.39	20.53	20.50	qfq	1,415,038	29,074,816	-0.87%
2025-01-21	21.00	21.22	20.42	20.71	20.68	qfq	1,870,100	38,640,106	-0.96%
2025-01-20	20.88	21.03	20.44	20.91	20.88	qfq	2,014,350	41,948,458	0.72%
2025-01-17	20.88	20.88	20.49	20.76	20.73	qfq	1,665,000	34,471,357	-0.29%
2025-01-16	20.85	21.39	20.62	20.82	20.79	qfq	2,313,000	48,501,902	-0.14%
2025-01-15	21.17	21.32	20.66	20.85	20.82	qfq	2,380,200	49,766,957	-1.23%
2025-01-14	20.26	21.49	20.12	21.11	21.08	qfq	3,109,900	64,931,319	5.97%
2025-01-13	19.55	20.02	18.83	19.92	19.89	qfq	1,979,800	38,702,024	1.37%
2025-01-10	20.50	20.80	19.60	19.65	19.62	qfq	2,157,300	43,519,842	-4.24%
2025-01-09	20.25	20.89	20.20	20.52	20.49	qfq	2,507,800	51,774,455	0.74%
2025-01-08	20.85	20.90	19.50	20.37	20.34	qfq	2,965,000	60,380,026	-1.02%
2025-01-07	19.74	20.58	19.61	20.58	20.55	qfq	2,516,200	50,565,202	5.11%
2025-01-06	19.75	19.95	18.81	19.58	19.55	qfq	2,325,150	45,472,529	-0.86%
2025-01-03	21.07	21.39	19.73	19.75	19.72	qfq	2,920,650	59,142,143	-5.82%
2025-01-02	21.72	22.07	20.75	20.97	20.94	qfq	2,884,283	61,773,414	-3.50%
2024-12-31	22.84	22.94	21.73	21.73	21.70	qfq	2,664,800	59,261,368	-3.59%
2024-12-30	22.40	22.81	21.77	22.54	22.51	qfq	2,259,700	50,761,262	-0.13%
2024-12-27	22.49	23.02	22.39	22.57	22.54	qfq	2,403,800	54,579,551	0.58%
2024-12-26	21.90	22.79	21.76	22.44	22.41	qfq	2,845,650	64,021,513	2.47%
2024-12-25	22.57	22.96	21.43	21.90	21.87	qfq	3,257,500	71,249,599	-3.65%
2024-12-24	23.06	23.26	22.30	22.73	22.70	qfq	2,581,350	58,526,588	-0.09%
2024-12-23	24.39	24.60	22.60	22.75	22.72	qfq	3,888,400	90,611,895	-6.76%
2024-12-20	24.19	24.63	23.94	24.40	24.37	qfq	2,523,600	61,506,625	0.66%
2024-12-19	23.44	24.42	23.28	24.24	24.21	qfq	3,604,650	86,203,318	2.24%
2024-12-18	23.30	24.06	22.51	23.71	23.68	qfq	3,875,350	90,982,212	2.29%
2024-12-17	24.27	24.40	23.07	23.18	23.15	qfq	3,980,600	94,150,694	-4.45%
2024-12-16	24.62	24.85	24.00	24.26	24.23	qfq	4,995,350	121,264,571	-3.12%
2024-12-13	25.64	25.99	25.02	25.04	25.01	qfq	3,271,350	83,300,184	-2.80%
2024-12-12	25.65	26.15	25.28	25.76	25.73	qfq	3,869,250	99,311,628	0.74%
2024-12-11	25.58	25.87	25.23	25.57	25.54	qfq	3,626,250	92,388,197	-0.12%
2024-12-10	26.35	26.37	25.53	25.60	25.57	qfq	4,835,000	125,743,263	0.39%
2024-12-09	26.36	26.43	25.35	25.50	25.47	qfq	5,094,650	131,327,088	-2.82%
2024-12-06	26.54	27.40	25.91	26.24	26.21	qfq	8,293,600	219,881,466	-0.64%
2024-12-05	25.67	26.75	25.45	26.41	26.38	qfq	7,010,850	184,115,444	2.96%
2024-12-04	26.20	26.30	25.30	25.65	25.62	qfq	6,602,995	170,720,293	-3.28%
2024-12-03	25.47	26.74	25.10	26.52	26.49	qfq	9,976,300	260,270,214	4.20%
2024-12-02	25.22	25.64	25.05	25.45	25.42	qfq	5,209,900	132,315,779	0.12%
2024-11-29	25.02	25.73	24.85	25.42	25.39	qfq	6,274,850	159,163,483	0.71%
2024-11-28	25.84	26.39	25.01	25.24	25.21	qfq	7,976,550	204,467,336	-1.68%
2024-11-27	23.97	25.67	23.03	25.67	25.64	qfq	9,427,145	234,582,832	7.63%
2024-11-26	24.12	24.75	23.75	23.85	23.82	qfq	2,735,600	66,256,816	-1.61%
2024-11-25	24.15	24.40	23.31	24.24	24.21	qfq	2,778,300	66,217,170	2.28%
2024-11-22	24.60	25.43	23.56	23.70	23.67	qfq	4,704,100	116,625,049	-4.20%
2024-11-21	24.57	24.98	24.24	24.74	24.71	qfq	3,314,868	81,771,809	-0.28%
2024-11-20	23.74	25.49	23.61	24.81	24.78	qfq	5,037,072	124,111,728	4.42%
2024-11-19	22.90	23.80	22.58	23.76	23.73	qfq	3,165,750	73,519,687	3.76%
2024-11-18	24.40	24.98	22.44	22.90	22.87	qfq	4,470,160	103,189,452	-5.33%
2024-11-15	24.50	25.60	24.19	24.19	24.16	qfq	5,066,070	126,457,111	-1.27%
2024-11-14	25.37	25.59	24.42	24.50	24.47	qfq	4,221,240	105,531,598	-3.88%
2024-11-13	25.14	25.96	24.81	25.49	25.46	qfq	5,493,838	139,382,176	0.20%
2024-11-12	26.38	26.77	25.02	25.44	25.41	qfq	9,433,822	242,971,949	0.71%
2024-11-11	24.47	25.30	24.36	25.26	25.23	qfq	6,352,950	158,966,118	3.19%
2024-11-08	24.99	25.15	24.37	24.48	24.45	qfq	5,830,040	144,573,753	-1.29%
2024-11-07	24.49	25.17	24.00	24.80	24.77	qfq	5,992,056	147,021,177	2.06%
2024-11-06	23.72	24.95	23.56	24.30	24.27	qfq	7,397,958	179,900,482	2.45%
2024-11-05	22.70	23.79	22.56	23.72	23.69	qfq	4,762,000	111,189,443	4.96%
2024-11-04	21.79	22.60	21.61	22.60	22.57	qfq	3,044,574	67,875,372	3.43%
2024-11-01	23.69	23.83	21.75	21.85	21.82	qfq	5,861,641	131,989,642	-8.35%
2024-10-31	23.59	24.14	23.32	23.84	23.81	qfq	4,443,006	105,892,046	0.76%
2024-10-30	23.66	24.08	23.16	23.66	23.63	qfq	3,911,238	92,021,594	0.21%
2024-10-29	24.68	24.77	23.60	23.61	23.58	qfq	4,979,399	119,623,333	-4.14%
2024-10-28	23.93	24.64	23.81	24.63	24.60	qfq	4,364,728	105,895,389	3.05%
2024-10-25	23.99	24.19	23.63	23.90	23.87	qfq	4,027,600	96,242,985	0.55%
2024-10-24	24.33	24.50	23.68	23.77	23.74	qfq	4,628,050	110,489,907	-3.18%
2024-10-23	24.58	25.33	24.18	24.55	24.52	qfq	6,783,000	168,720,059	0.41%
2024-10-22	25.11	25.36	24.02	24.45	24.42	qfq	6,713,440	165,348,268	-2.51%
2024-10-21	24.87	25.58	24.50	25.08	25.05	qfq	8,605,177	215,355,200	2.74%
2024-10-18	23.68	25.00	23.45	24.41	24.38	qfq	8,023,988	194,555,731	2.22%
2024-10-17	24.60	24.89	23.80	23.88	23.85	qfq	6,774,379	165,215,202	-1.65%
2024-10-16	23.28	24.50	23.12	24.28	24.25	qfq	5,353,802	127,740,649	1.12%
2024-10-15	24.05	25.15	23.90	24.01	23.98	qfq	7,552,486	184,444,521	-3.07%
2024-10-14	23.55	24.98	22.75	24.77	24.74	qfq	10,157,047	242,789,111	0.12%
2024-10-11	27.56	27.56	23.90	24.74	24.71	qfq	16,546,499	421,703,166	-10.23%
2024-10-10	24.99	27.56	24.88	27.56	27.52	qfq	12,580,458	337,414,883	19.98%
2024-10-09	26.24	26.24	22.87	22.97	22.94	qfq	8,569,106	212,107,630	-16.81%
2024-10-08	28.11	28.12	24.39	27.61	27.57	qfq	11,305,398	298,446,060	17.49%
2024-09-30	21.18	23.70	20.71	23.50	23.47	qfq	9,882,962	219,691,763	16.45%
2024-09-27	19.27	20.68	19.08	20.18	20.15	qfq	5,340,062	105,703,721	6.83%
2024-09-26	18.43	18.90	18.41	18.89	18.87	qfq	2,967,512	55,427,191	1.94%
2024-09-25	18.60	18.88	18.42	18.53	18.51	qfq	3,720,450	69,516,539	0.65%
2024-09-24	18.08	18.44	17.73	18.41	18.39	qfq	2,541,167	46,233,681	2.05%
2024-09-23	17.80	18.25	17.70	18.04	18.02	qfq	1,850,610	33,370,495	0.84%
2024-09-20	17.79	18.08	17.75	17.89	17.87	qfq	1,688,610	30,269,374	0.90%
2024-09-19	17.39	17.85	17.25	17.73	17.71	qfq	1,800,900	31,746,535	2.25%
2024-09-18	17.58	17.74	16.89	17.34	17.32	qfq	1,953,797	33,703,593	-1.48%
2024-09-13	18.25	18.30	17.55	17.60	17.58	qfq	1,772,900	31,707,924	-3.19%
2024-09-12	18.01	18.50	18.01	18.18	18.16	qfq	1,787,521	32,613,091	0.83%
2024-09-11	18.39	18.39	17.95	18.03	18.01	qfq	1,353,100	24,488,154	-1.48%
2024-09-10	17.80	18.38	17.61	18.30	18.28	qfq	1,931,500	34,834,910	2.98%
2024-09-09	17.61	17.90	17.46	17.77	17.75	qfq	1,322,810	23,393,242	0.00%
2024-09-06	18.73	18.73	17.76	17.77	17.75	qfq	2,303,097	41,644,628	-3.42%
2024-09-05	18.13	18.46	18.13	18.40	18.38	qfq	1,530,600	28,079,098	1.66%
2024-09-04	18.18	18.36	18.03	18.10	18.08	qfq	1,529,900	27,835,297	-1.52%
2024-09-03	17.90	18.38	17.75	18.38	18.36	qfq	2,226,900	40,405,601	3.14%
2024-09-02	18.45	18.53	17.80	17.82	17.80	qfq	2,205,800	40,000,965	-3.78%
2024-08-30	18.26	18.82	18.15	18.52	18.50	qfq	2,439,800	45,355,414	2.09%
2024-08-29	17.82	18.25	17.61	18.14	18.12	qfq	1,759,650	31,792,091	1.57%
2024-08-28	17.96	18.15	17.40	17.86	17.84	qfq	1,870,500	33,366,415	0.00%
2024-08-27	18.66	18.73	17.75	17.86	17.84	qfq	2,791,789	50,579,640	-3.98%
2024-08-26	18.75	19.06	18.09	18.60	18.58	qfq	2,829,900	53,073,651	-2.72%
2024-08-23	19.30	19.84	19.07	19.12	19.10	qfq	3,625,176	70,469,314	-3.63%
2024-08-22	19.71	20.78	19.62	19.84	19.81	qfq	4,653,200	94,231,348	0.40%
2024-08-21	19.59	20.15	19.51	19.76	19.73	qfq	2,071,642	41,214,587	0.87%
2024-08-20	19.90	19.99	19.46	19.59	19.56	qfq	1,776,211	34,869,863	-2.00%
2024-08-19	20.30	20.56	19.88	19.99	19.96	qfq	2,583,621	52,152,258	-1.04%
2024-08-16	19.78	20.39	19.75	20.20	20.17	qfq	3,688,840	74,348,181	2.54%
2024-08-15	19.67	19.88	19.26	19.70	19.67	qfq	2,303,110	45,234,536	0.31%
2024-08-14	19.60	19.82	19.42	19.64	19.61	qfq	1,564,650	30,763,736	0.46%
2024-08-13	19.48	19.55	19.09	19.55	19.52	qfq	1,510,000	29,205,699	0.98%
2024-08-12	19.50	19.59	19.00	19.36	19.34	qfq	1,614,350	31,137,818	-1.17%
2024-08-09	19.96	20.15	19.58	19.59	19.56	qfq	1,568,300	31,086,612	-1.21%
2024-08-08	20.11	20.12	19.35	19.83	19.80	qfq	2,418,259	47,729,745	-1.15%
2024-08-07	19.77	20.69	19.77	20.06	20.03	qfq	2,849,150	57,697,176	1.57%
2024-08-06	19.78	20.05	19.46	19.75	19.72	qfq	2,108,094	41,467,480	1.70%
2024-08-05	20.12	20.71	19.41	19.42	19.40	qfq	3,130,000	62,764,546	-4.71%
2024-08-02	20.95	21.22	20.36	20.38	20.35	qfq	3,207,700	66,713,257	-3.82%
2024-08-01	21.12	21.43	20.91	21.19	21.16	qfq	3,507,078	74,190,648	0.19%
2024-07-31	20.57	21.20	20.40	21.15	21.12	qfq	4,572,972	95,648,688	2.37%
2024-07-30	20.11	20.98	20.10	20.66	20.63	qfq	4,894,442	100,935,799	1.82%
2024-07-29	20.15	20.67	19.73	20.29	20.26	qfq	4,441,200	89,696,756	2.17%
2024-07-26	19.40	20.00	19.40	19.86	19.83	qfq	2,958,900	58,547,621	2.11%
2024-07-25	19.45	19.83	19.20	19.45	19.43	qfq	2,766,200	53,996,562	-0.87%
2024-07-24	19.99	20.16	19.33	19.62	19.59	qfq	3,149,500	62,015,453	-1.85%
2024-07-23	20.26	20.68	19.93	19.99	19.96	qfq	4,061,382	82,379,971	-2.77%
2024-07-22	19.50	21.00	19.46	20.56	20.53	qfq	7,384,760	151,532,644	6.81%
2024-07-19	19.03	19.59	18.92	19.25	19.23	qfq	3,434,593	66,336,808	0.31%
2024-07-18	19.43	19.47	18.51	19.19	19.17	qfq	4,440,078	84,075,209	-2.44%
2024-07-17	21.00	21.53	19.65	19.67	19.64	qfq	6,307,350	128,440,463	-7.39%
2024-07-16	21.03	21.41	20.89	21.24	21.21	qfq	3,259,050	68,990,559	-0.19%
2024-07-15	21.75	21.87	20.90	21.28	21.25	qfq	4,610,900	97,996,286	-3.45%
2024-07-12	22.77	22.77	22.00	22.04	22.01	qfq	5,278,436	117,922,545	-3.54%
2024-07-11	22.33	22.88	22.12	22.85	22.82	qfq	7,515,287	169,710,871	3.68%
2024-07-10	22.50	22.88	21.90	22.04	22.01	qfq	6,850,229	153,276,441	-4.01%
2024-07-09	22.65	22.96	21.78	22.96	22.93	qfq	9,487,479	212,271,164	1.10%
2024-07-08	22.10	22.90	21.57	22.71	22.68	qfq	10,229,200	228,745,876	2.76%
2024-07-05	20.85	22.36	20.03	22.10	22.07	qfq	8,741,550	190,385,004	5.44%
2024-07-04	21.57	22.13	20.88	20.96	20.93	qfq	5,012,229	107,495,940	-4.20%
2024-07-03	22.19	22.48	21.58	21.88	21.85	qfq	7,262,196	158,656,661	-4.37%
2024-07-02	21.03	23.26	20.94	22.88	22.85	qfq	11,263,383	252,619,957	9.26%
2024-07-01	20.93	21.12	20.30	20.94	20.91	qfq	3,481,900	72,143,778	1.11%
2024-06-28	21.15	21.36	20.52	20.71	20.68	qfq	4,594,808	96,334,020	-2.03%
2024-06-27	20.95	21.89	20.68	21.14	21.11	qfq	5,994,683	127,817,203	0.24%
2024-06-26	20.01	21.15	19.55	21.09	21.06	qfq	5,357,550	109,191,206	4.05%
2024-06-25	19.80	20.68	19.80	20.27	20.24	qfq	4,337,150	87,411,353	1.45%
2024-06-24	21.40	21.40	19.91	19.98	19.95	qfq	6,751,181	138,326,645	-7.71%
2024-06-21	21.64	22.46	21.02	21.65	21.62	qfq	8,200,550	178,434,315	0.98%
2024-06-20	22.52	22.84	21.44	21.44	21.41	qfq	10,065,851	220,731,927	-6.21%
2024-06-19	22.99	25.15	22.71	22.86	22.83	qfq	14,609,230	345,913,131	4.19%
2024-06-18	20.32	22.89	20.06	21.94	21.91	qfq	7,698,394	166,663,760	8.13%
2024-06-17	20.11	20.90	20.09	20.29	20.26	qfq	2,071,000	42,281,697	0.05%
2024-06-14	19.99	20.35	19.50	20.28	20.25	qfq	2,064,500	41,478,250	1.71%
2024-06-13	20.01	20.19	19.64	19.94	19.91	qfq	1,960,700	39,135,399	0.40%
2024-06-12	19.55	20.07	19.45	19.86	19.83	qfq	2,051,050	40,822,894	1.59%
2024-06-11	19.18	19.74	18.50	19.55	19.52	qfq	2,205,150	42,491,896	1.56%
2024-06-07	19.03	19.42	18.75	19.25	19.23	qfq	2,694,350	51,645,137	3.77%
2024-06-06	19.95	19.95	18.33	18.55	18.53	qfq	3,045,640	57,258,727	-5.65%
2024-06-05	19.71	20.14	19.50	19.66	19.63	qfq	2,066,400	41,027,113	-1.45%
2024-06-04	20.61	20.86	19.64	19.95	19.92	qfq	2,996,030	59,901,404	-4.36%
2024-06-03	21.49	21.74	20.63	20.86	20.83	qfq	2,768,300	58,312,790	-2.89%
2024-05-31	20.57	21.56	20.49	21.48	21.45	qfq	2,936,150	62,448,746	4.78%
2024-05-30	20.46	20.80	19.90	20.50	20.47	qfq	1,551,883	31,805,825	0.10%
2024-05-29	20.18	21.08	20.18	20.48	20.45	qfq	1,587,740	32,749,319	-0.97%
2024-05-28	20.72	21.30	20.56	20.68	20.65	qfq	1,474,350	30,741,809	-1.76%
2024-05-27	20.87	21.10	20.34	21.05	21.02	qfq	2,060,400	42,616,267	0.05%
2024-05-24	21.88	21.95	20.97	21.04	21.01	qfq	2,288,450	48,812,141	-3.49%
2024-05-23	22.37	22.42	21.65	21.80	21.77	qfq	2,034,164	44,654,487	-2.68%
2024-05-22	21.98	22.42	21.77	22.40	22.37	qfq	2,040,850	45,327,003	1.50%
2024-05-21	22.35	22.47	21.89	22.07	22.04	qfq	1,944,114	42,899,032	-1.78%
2024-05-20	22.42	22.73	21.92	22.47	22.40	qfq	2,687,000	60,209,232	1.63%
2024-05-17	22.27	22.33	21.71	22.11	22.04	qfq	1,863,300	40,895,748	0.73%
2024-05-16	21.44	22.29	21.40	21.95	21.88	qfq	2,265,249	49,845,167	1.57%
2024-05-15	21.80	22.08	21.52	21.61	21.54	qfq	2,062,865	44,941,570	-1.77%
2024-05-14	21.41	22.09	21.36	22.00	21.93	qfq	2,794,806	60,799,682	3.77%
2024-05-13	21.88	22.02	21.04	21.20	21.13	qfq	3,531,256	75,389,164	-4.12%
2024-05-10	22.89	24.18	22.11	22.11	22.04	qfq	5,405,500	123,842,467	-2.17%
2024-05-09	22.30	22.89	22.29	22.60	22.52	qfq	2,147,050	48,692,555	1.21%
2024-05-08	23.05	23.05	22.28	22.33	22.26	qfq	2,668,604	60,199,717	-3.17%
2024-05-07	23.03	23.32	22.69	23.06	22.98	qfq	2,995,350	68,910,054	-0.22%
2024-05-06	23.43	23.79	23.05	23.11	23.03	qfq	3,031,600	70,708,803	-0.17%
2024-04-30	23.52	23.81	22.84	23.15	23.07	qfq	3,286,536	76,458,591	-2.28%
2024-04-29	23.20	23.79	23.01	23.69	23.61	qfq	3,897,557	91,758,217	2.38%
2024-04-26	22.96	23.50	22.55	23.14	23.06	qfq	4,186,807	96,703,710	1.27%
2024-04-25	22.82	23.30	22.52	22.85	22.77	qfq	3,836,950	88,054,393	0.04%
2024-04-24	22.30	23.20	22.20	22.84	22.76	qfq	5,095,189	116,250,524	2.15%
2024-04-23	21.22	22.69	21.00	22.36	22.29	qfq	5,202,300	115,433,868	6.32%
2024-04-22	20.77	21.62	20.18	21.03	20.96	qfq	3,330,350	70,321,107	0.19%
2024-04-19	21.11	21.40	20.77	20.99	20.92	qfq	3,003,600	63,275,989	-1.04%
2024-04-18	22.35	22.41	20.91	21.21	21.14	qfq	4,821,458	103,088,607	-3.37%
2024-04-17	19.10	22.25	19.08	21.95	21.88	qfq	6,260,184	130,399,643	18.14%
2024-04-16	20.82	20.82	18.50	18.58	18.52	qfq	4,511,300	86,060,423	-11.10%
2024-04-15	22.80	22.83	20.33	20.90	20.83	qfq	4,265,298	90,428,016	-7.03%
2024-04-12	22.72	23.22	22.45	22.48	22.41	qfq	2,347,717	53,537,479	-1.01%
2024-04-11	22.40	23.12	22.33	22.71	22.63	qfq	2,702,894	61,645,827	0.04%
2024-04-10	23.32	23.32	22.33	22.70	22.62	qfq	3,093,150	70,284,621	-2.91%
2024-04-09	23.20	23.52	22.89	23.38	23.30	qfq	2,615,237	60,717,581	1.96%
2024-04-08	24.10	24.10	22.88	22.93	22.85	qfq	3,773,916	87,848,967	-5.25%
2024-04-03	25.38	25.46	23.73	24.20	24.12	qfq	4,602,160	111,635,855	-4.80%
2024-04-02	26.50	26.85	25.09	25.42	25.34	qfq	3,683,082	94,001,358	-2.79%
2024-04-01	25.28	26.29	25.02	26.15	26.06	qfq	4,121,606	106,231,246	4.64%
2024-03-29	25.19	25.19	24.28	24.99	24.91	qfq	3,933,407	97,185,642	-0.40%
2024-03-28	23.51	25.45	23.35	25.09	25.01	qfq	5,157,908	126,663,297	7.73%
2024-03-27	25.14	25.49	23.28	23.29	23.21	qfq	4,879,191	117,632,215	-7.58%
2024-03-26	26.36	26.92	24.89	25.20	25.12	qfq	5,119,663	131,915,584	-4.55%
2024-03-25	27.77	28.69	26.36	26.40	26.31	qfq	5,578,491	152,701,338	-6.65%
2024-03-22	28.60	28.80	27.75	28.28	28.19	qfq	4,701,200	132,685,765	-1.70%
2024-03-21	29.18	29.47	28.50	28.77	28.67	qfq	5,297,800	152,920,468	-1.44%
2024-03-20	28.83	29.26	28.40	29.19	29.09	qfq	7,317,004	211,412,443	1.07%
2024-03-19	27.96	29.33	27.81	28.88	28.78	qfq	9,113,201	261,147,933	2.74%
2024-03-18	27.34	28.13	26.76	28.11	28.02	qfq	8,625,027	237,610,358	4.30%
2024-03-15	26.24	27.13	24.90	26.95	26.86	qfq	11,063,850	290,435,535	-3.34%
2024-03-14	28.65	28.66	27.15	27.88	27.79	qfq	6,231,212	174,474,991	-2.42%
2024-03-13	28.15	29.79	27.98	28.57	28.47	qfq	10,129,624	291,937,242	1.89%
2024-03-12	27.46	28.10	27.45	28.04	27.95	qfq	5,230,752	145,439,287	1.96%
2024-03-11	27.00	27.50	26.88	27.50	27.41	qfq	4,360,043	118,643,073	0.29%
2024-03-08	27.06	27.83	27.03	27.42	27.33	qfq	4,354,832	119,486,548	1.33%
2024-03-07	28.32	28.73	26.89	27.06	26.97	qfq	7,097,163	196,740,134	-4.89%
2024-03-06	29.20	29.21	27.85	28.45	28.36	qfq	8,447,171	239,730,073	-2.37%
2024-03-05	27.45	29.52	27.28	29.14	29.04	qfq	13,281,686	382,589,531	3.66%
2024-03-04	27.87	28.16	26.47	28.11	28.02	qfq	8,263,708	226,561,601	1.59%
2024-03-01	27.01	28.90	27.01	27.67	27.58	qfq	10,524,752	294,008,508	4.02%
2024-02-29	24.35	26.65	24.29	26.60	26.51	qfq	8,154,051	212,294,769	5.81%
2024-02-28	28.23	29.28	24.89	25.14	25.06	qfq	12,649,337	346,613,735	-10.76%
2024-02-27	26.55	28.35	26.38	28.17	28.08	qfq	10,554,641	291,694,634	4.92%
2024-02-26	26.85	27.38	25.73	26.85	26.76	qfq	10,011,790	266,282,385	0.00%
2024-02-23	25.03	27.58	24.63	26.85	26.76	qfq	12,252,781	318,481,338	6.59%
2024-02-22	23.66	25.51	23.66	25.19	25.11	qfq	10,287,713	253,815,344	5.62%
2024-02-21	22.85	26.18	22.58	23.85	23.77	qfq	11,006,956	268,041,866	3.07%
2024-02-20	22.56	23.48	21.83	23.14	23.06	qfq	7,531,280	172,160,614	2.03%
2024-02-19	21.78	22.82	21.53	22.68	22.60	qfq	8,426,679	187,708,518	7.49%
2024-02-08	19.40	21.18	18.88	21.10	21.03	qfq	7,322,760	149,697,843	10.47%
2024-02-07	20.38	20.49	18.97	19.10	19.04	qfq	6,674,327	131,734,541	-6.19%
2024-02-06	19.74	20.90	18.06	20.36	20.29	qfq	7,290,131	141,790,166	2.78%
2024-02-05	23.21	23.23	19.62	19.81	19.74	qfq	7,939,052	164,757,879	-15.34%
2024-02-02	25.35	25.95	22.32	23.40	23.32	qfq	7,783,768	187,064,623	-6.59%
2024-02-01	23.57	26.50	23.37	25.05	24.97	qfq	9,299,693	234,862,930	6.23%
2024-01-31	26.15	26.16	23.50	23.58	23.50	qfq	7,427,205	181,681,529	-8.21%
2024-01-30	26.80	27.38	24.82	25.69	25.60	qfq	8,909,928	231,640,592	-8.61%
2024-01-29	32.77	32.89	27.90	28.11	28.02	qfq	13,394,181	394,184,842	-13.93%
2024-01-26	34.06	34.85	32.56	32.66	32.55	qfq	16,439,698	555,332,163	-8.57%
2024-01-25	34.82	37.60	33.78	35.72	35.60	qfq	21,323,518	760,827,436	2.58%
2024-01-24	35.00	36.35	34.11	34.82	34.70	qfq	23,785,480	841,878,621	3.48%
2024-01-23	28.25	33.65	27.88	33.65	33.54	qfq	13,212,895	431,699,360	20.01%
2024-01-22	29.99	30.98	27.56	28.04	27.95	qfq	4,506,240	132,002,992	-5.59%
2024-01-19	31.08	31.55	29.66	29.70	29.60	qfq	6,249,317	190,264,340	-5.80%
2024-01-18	29.25	32.60	28.56	31.53	31.43	qfq	7,162,116	220,342,213	7.76%
2024-01-17	29.84	30.35	29.25	29.26	29.16	qfq	1,671,299	49,796,563	-1.98%
2024-01-16	30.07	30.07	29.28	29.85	29.75	qfq	1,155,757	34,180,664	-0.03%
2024-01-15	30.10	30.24	29.63	29.86	29.76	qfq	1,152,348	34,485,192	-0.96%
2024-01-12	30.62	30.76	30.13	30.15	30.05	qfq	1,192,731	36,225,768	-1.57%
2024-01-11	29.51	30.75	29.32	30.63	30.53	qfq	1,912,871	57,987,545	3.80%
2024-01-10	29.87	30.16	29.35	29.51	29.41	qfq	1,255,270	37,326,233	-1.83%
2024-01-09	30.39	30.88	29.77	30.06	29.96	qfq	1,690,500	51,233,959	-0.60%
2024-01-08	30.90	30.90	30.20	30.24	30.14	qfq	1,006,400	30,601,648	-1.66%
2024-01-05	31.52	31.62	30.54	30.75	30.65	qfq	1,411,363	43,832,710	-1.79%
2024-01-04	31.49	31.67	31.05	31.31	31.21	qfq	1,508,550	47,365,619	-0.10%
2024-01-03	31.42	31.74	31.00	31.34	31.24	qfq	1,982,850	62,078,220	-0.73%
2024-01-02	32.76	32.78	31.56	31.57	31.46	qfq	1,753,600	55,948,671	-2.17%
2023-12-29	31.60	32.50	31.54	32.27	32.16	qfq	1,877,192	60,412,227	2.12%
2023-12-28	30.82	31.95	30.59	31.60	31.49	qfq	2,174,800	68,405,623	2.00%
2023-12-27	30.42	31.00	30.42	30.98	30.88	qfq	1,805,400	55,637,651	2.08%
2023-12-26	30.82	31.06	30.14	30.35	30.25	qfq	1,549,912	47,076,847	-1.52%
2023-12-25	30.97	31.49	30.60	30.82	30.72	qfq	1,433,831	44,197,629	-0.64%
2023-12-22	32.26	32.27	31.00	31.02	30.92	qfq	2,589,507	81,398,290	-3.84%
2023-12-21	31.99	32.42	31.27	32.26	32.15	qfq	2,204,400	70,209,377	1.16%
2023-12-20	32.62	32.99	31.81	31.89	31.78	qfq	1,903,368	61,236,256	-2.03%
2023-12-19	32.28	32.63	31.91	32.55	32.44	qfq	1,731,739	56,067,052	0.90%
2023-12-18	32.79	33.44	32.12	32.26	32.15	qfq	2,308,000	75,474,904	-1.74%
2023-12-15	33.22	33.48	32.81	32.83	32.72	qfq	1,775,500	58,696,821	-1.17%
2023-12-14	33.82	34.16	33.14	33.22	33.11	qfq	2,179,917	73,165,073	-1.10%
2023-12-13	34.56	34.57	33.56	33.59	33.48	qfq	2,289,650	77,587,625	-2.41%
2023-12-12	34.76	34.80	34.20	34.42	34.31	qfq	2,691,684	92,777,624	-0.89%
2023-12-11	34.60	34.76	33.78	34.73	34.61	qfq	3,441,233	117,903,308	-0.26%
2023-12-08	34.15	35.15	33.56	34.82	34.70	qfq	6,044,243	208,020,814	1.96%
2023-12-07	33.13	34.57	33.00	34.15	34.04	qfq	4,418,290	150,148,961	3.02%
2023-12-06	33.22	33.47	32.28	33.15	33.04	qfq	2,953,096	97,214,410	0.64%
2023-12-05	34.39	34.53	32.92	32.94	32.83	qfq	3,467,731	116,152,250	-4.94%
2023-12-04	34.57	34.99	34.21	34.65	34.53	qfq	3,624,340	125,767,800	0.96%
2023-12-01	33.15	34.44	33.08	34.32	34.21	qfq	4,352,268	147,128,288	3.91%
2023-11-30	33.56	34.16	32.46	33.03	32.92	qfq	4,924,342	162,326,096	-1.99%
2023-11-29	34.67	34.68	33.68	33.70	33.59	qfq	3,843,485	130,787,946	-2.80%
2023-11-28	34.19	35.47	33.88	34.67	34.55	qfq	4,186,933	144,928,020	1.46%
2023-11-27	33.68	35.41	33.65	34.17	34.06	qfq	4,618,595	160,438,061	0.03%
2023-11-24	37.00	37.00	34.13	34.16	34.05	qfq	8,704,341	308,246,487	-8.79%
2023-11-23	37.61	37.88	36.00	37.45	37.33	qfq	10,126,343	373,185,488	-2.90%
2023-11-22	36.50	40.00	36.50	38.57	38.44	qfq	16,336,176	629,648,627	5.76%
2023-11-21	37.03	37.55	36.26	36.47	36.35	qfq	4,612,146	169,589,388	-1.67%
2023-11-20	36.19	37.30	35.85	37.09	36.97	qfq	5,306,450	194,771,485	3.03%
2023-11-17	36.05	36.25	35.56	36.00	35.88	qfq	2,985,520	107,070,986	-0.06%
2023-11-16	36.11	36.80	36.01	36.02	35.90	qfq	3,708,250	135,031,593	-1.32%
2023-11-15	37.76	37.76	36.44	36.50	36.38	qfq	6,553,830	241,378,772	-2.80%
2023-11-14	36.67	37.79	36.67	37.55	37.43	qfq	6,995,004	260,978,703	1.95%
2023-11-13	35.92	37.26	35.92	36.83	36.71	qfq	5,568,157	205,443,627	2.70%
2023-11-10	36.00	36.78	35.80	35.86	35.74	qfq	4,162,938	150,272,153	-2.34%
2023-11-09	36.50	37.55	36.45	36.72	36.60	qfq	7,005,777	258,855,863	0.47%
2023-11-08	36.80	37.34	35.95	36.55	36.43	qfq	9,233,409	339,403,978	-0.35%
2023-11-07	35.55	36.99	35.17	36.68	36.56	qfq	8,498,567	308,683,476	2.95%
2023-11-06	35.00	35.75	34.77	35.63	35.51	qfq	4,509,469	159,679,064	2.50%
2023-11-03	34.08	35.00	33.76	34.76	34.64	qfq	3,818,846	132,401,996	2.00%
2023-11-02	34.35	34.86	33.99	34.08	33.97	qfq	2,617,335	89,931,742	-0.96%
2023-11-01	34.35	34.99	34.19	34.41	34.30	qfq	2,642,970	91,146,914	0.03%
2023-10-31	35.10	35.50	34.06	34.40	34.29	qfq	3,241,799	111,992,581	-1.71%
2023-10-30	34.20	35.05	34.00	35.00	34.88	qfq	3,598,044	124,773,733	2.25%
2023-10-27	34.57	34.73	33.54	34.23	34.12	qfq	3,140,070	106,691,440	-0.93%
2023-10-26	34.70	35.09	34.00	34.55	34.44	qfq	3,312,728	114,065,652	-0.95%
2023-10-25	34.85	35.70	34.35	34.88	34.76	qfq	3,899,535	136,856,144	1.66%
2023-10-24	33.79	34.67	33.32	34.31	34.20	qfq	3,519,446	120,370,371	2.39%
2023-10-23	35.16	35.16	33.27	33.51	33.40	qfq	3,086,229	104,602,586	-4.12%
2023-10-20	35.81	36.20	34.76	34.95	34.83	qfq	3,036,282	106,996,882	-2.40%
2023-10-19	36.30	36.67	35.70	35.81	35.69	qfq	2,949,082	106,422,277	-0.78%
2023-10-18	36.90	37.10	35.81	36.09	35.97	qfq	2,997,859	108,554,518	-2.49%
2023-10-17	37.00	37.34	36.49	37.01	36.89	qfq	2,962,233	109,122,025	-0.30%
2023-10-16	37.49	37.65	36.69	37.12	37.00	qfq	3,799,042	141,054,440	-0.99%
2023-10-13	38.01	38.87	37.38	37.49	37.37	qfq	5,010,587	190,416,361	-1.73%
2023-10-12	39.52	39.65	38.01	38.15	38.02	qfq	5,665,142	217,992,932	-3.02%
2023-10-11	39.30	40.10	38.80	39.34	39.21	qfq	4,800,088	189,419,917	-0.18%
2023-10-10	40.29	40.50	37.52	39.41	39.28	qfq	5,596,553	221,182,904	-0.98%
2023-10-09	39.69	39.97	39.00	39.80	39.67	qfq	5,096,814	201,574,424	-0.57%
2023-09-28	41.97	42.23	38.63	40.03	39.90	qfq	12,413,934	500,038,495	-4.14%
2023-09-27	42.10	43.66	41.53	41.76	41.62	qfq	13,954,142	595,501,810	-1.58%
2023-09-26	41.30	43.00	40.31	42.43	42.29	qfq	12,847,380	538,779,223	3.24%
2023-09-25	41.75	41.75	40.60	41.10	40.96	qfq	6,930,091	284,461,927	-1.79%
2023-09-22	39.53	42.38	39.40	41.85	41.71	qfq	11,336,903	467,532,557	5.26%
2023-09-21	40.01	40.82	39.60	39.76	39.63	qfq	5,218,303	209,423,026	-1.68%
2023-09-20	40.01	41.50	40.01	40.44	40.31	qfq	5,356,261	217,880,027	-0.25%
2023-09-19	41.20	41.40	40.10	40.54	40.41	qfq	6,065,053	246,008,445	-2.99%
2023-09-18	43.00	43.37	41.50	41.79	41.65	qfq	6,602,406	278,996,511	-1.69%
2023-09-15	43.77	44.27	42.20	42.51	42.37	qfq	5,198,357	222,690,851	-2.23%
2023-09-14	44.31	45.28	42.62	43.48	43.34	qfq	6,441,868	281,195,998	-1.20%
2023-09-13	44.36	45.50	43.59	44.01	43.86	qfq	6,768,128	299,567,916	-3.91%
2023-09-12	47.54	48.23	45.13	45.80	45.65	qfq	10,577,098	490,027,344	-3.66%
2023-09-11	47.00	49.96	45.47	47.54	47.38	qfq	14,444,103	678,419,586	0.15%
2023-09-08	42.17	49.97	42.04	47.47	47.31	qfq	17,983,079	818,060,973	12.65%
2023-09-07	44.75	44.75	42.05	42.14	42.00	qfq	10,591,629	454,518,239	-6.19%
2023-09-06	46.09	46.77	44.58	44.92	44.77	qfq	10,579,573	481,094,931	-3.79%
2023-09-05	50.09	50.30	45.82	46.69	46.53	qfq	11,759,349	556,250,985	-7.18%
2023-09-04	50.29	52.35	49.18	50.30	50.13	qfq	8,949,430	450,829,162	0.08%
2023-09-01	52.36	53.58	50.20	50.26	50.09	qfq	13,185,700	677,954,568	-3.86%
2023-08-31	49.05	55.58	48.00	52.28	52.11	qfq	17,645,310	924,270,283	3.98%
2023-08-30	49.46	52.80	49.46	50.28	50.11	qfq	14,618,978	746,854,812	0.14%
2023-08-29	46.80	52.12	46.50	50.21	50.04	qfq	14,605,622	727,946,796	4.50%
2023-08-28	59.00	59.00	47.42	48.05	47.89	qfq	17,669,497	921,565,016	-14.18%
2023-08-25	54.79	58.00	52.50	55.99	55.80	qfq	15,571,298	863,424,089	-3.33%
2023-08-24	58.50	59.58	54.11	57.92	57.73	qfq	17,067,180	976,647,343	3.01%
2023-08-23	58.58	58.85	56.00	56.23	56.04	qfq	16,078,089	918,212,922	-6.44%
2023-08-22	58.94	62.95	57.35	60.10	59.90	qfq	26,430,943	1,579,596,861	2.45%
2023-08-21	47.35	58.66	47.35	58.66	58.46	qfq	26,170,722	1,459,626,685	20.01%
2023-08-18	50.99	53.86	47.67	48.88	48.72	qfq	23,888,075	1,211,128,722	-3.21%
2023-08-17	51.20	52.60	49.34	50.50	50.33	qfq	16,198,042	816,741,091	-1.56%
2023-08-16	53.06	53.49	49.30	51.30	51.13	qfq	20,169,884	1,027,850,310	-2.62%
2023-08-15	45.99	52.68	45.72	52.68	52.50	qfq	26,951,802	1,334,039,644	20.00%
2023-08-14	35.80	43.90	35.80	43.90	43.75	qfq	21,354,636	882,357,736	20.01%
2023-08-11	38.80	40.50	36.54	36.58	36.46	qfq	16,230,838	619,381,625	-3.74%
2023-08-10	37.78	38.70	36.81	38.00	37.87	qfq	17,279,060	649,523,162	-3.31%
2023-08-09	36.25	42.22	35.66	39.30	39.17	qfq	25,790,706	1,009,195,955	6.33%
2023-08-08	40.28	40.80	36.75	36.96	36.84	qfq	24,871,837	956,518,495	-3.55%
2023-08-07	32.10	38.32	32.10	38.32	38.19	qfq	19,287,746	683,054,590	20.01%
2023-08-04	31.96	34.27	31.58	31.93	31.82	qfq	17,262,776	558,132,934	-3.53%
2023-08-03	30.13	34.66	30.10	33.10	32.99	qfq	21,461,845	709,014,258	5.92%
2023-08-02	28.15	32.50	28.14	31.25	31.15	qfq	21,003,446	645,960,143	9.23%
2023-08-01	28.87	29.13	27.76	28.61	28.51	qfq	10,181,996	289,141,691	-0.83%
2023-07-31	28.64	29.25	28.28	28.85	28.75	qfq	10,582,480	303,945,680	-0.83%
2023-07-28	30.54	30.95	28.88	29.09	28.99	qfq	14,966,624	441,942,668	-6.70%
2023-07-27	32.10	33.47	31.01	31.18	31.08	qfq	18,659,810	596,045,530	-12.12%
2023-07-26	35.62	38.32	34.41	35.48	35.36	qfq	20,681,442	752,223,763	-2.07%
2023-07-25	37.63	41.20	36.18	36.23	36.11	qfq	25,794,103	991,738,832	-3.98%
2023-07-24	32.34	39.50	32.34	37.73	37.60	qfq	26,142,780	953,298,960	10.94%
2023-07-21	35.48	36.10	32.69	34.01	33.90	qfq	21,357,923	730,722,441	-9.43%
2023-07-20	34.70	39.90	33.60	37.55	37.43	qfq	31,688,379	1,138,988,280	8.31%
2023-07-19	28.45	34.67	28.45	34.67	34.55	qfq	28,874,697	913,241,001	20.01%
2023-07-18	30.63	30.89	28.42	28.89	28.79	qfq	17,807,897	518,697,618	-5.90%